KissMeData/452400/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	213300	1198996060	15920	15920	15920	15920	704
3	20240522	213200	1198996060	15920	15920	15920	15920	0
4	20240522	213100	1198996060	15920	15920	15920	15920	0
5	20240522	213000	1198996060	15920	15920	15920	15920	0
6	20240522	212900	1198996060	15920	15920	15920	15920	0
7	20240522	212800	1198996060	15920	15920	15920	15920	0
8	20240522	212700	1198996060	15920	15920	15920	15920	0
9	20240522	212600	1198996060	15920	15920	15920	15920	0
10	20240522	212500	1198996060	15920	15920	15920	15920	0
11	20240522	212400	1198996060	15920	15920	15920	15920	0
12	20240522	212300	1198996060	15920	15920	15920	15920	0
13	20240522	212200	1198996060	15920	15920	15920	15920	0
14	20240522	212100	1198996060	15920	15920	15920	15920	0
15	20240522	212000	1198996060	15920	15920	15920	15920	0
16	20240522	211900	1198996060	15920	15920	15920	15920	0
17	20240522	211800	1198996060	15920	15920	15920	15920	0
18	20240522	211700	1198996060	15920	15920	15920	15920	0
19	20240522	211600	1198996060	15920	15920	15920	15920	0
20	20240522	211500	1198996060	15920	15920	15920	15920	0
21	20240522	211400	1198996060	15920	15920	15920	15920	0
22	20240522	211300	1198996060	15920	15920	15920	15920	0
23	20240522	211200	1198996060	15920	15920	15920	15920	0
24	20240522	211100	1198996060	15920	15920	15920	15920	0
25	20240522	211000	1198996060	15920	15920	15920	15920	0
26	20240522	210900	1198996060	15920	15920	15920	15920	0
27	20240522	210800	1198996060	15920	15920	15920	15920	0
28	20240522	210700	1198996060	15920	15920	15920	15920	0
29	20240522	210600	1198996060	15920	15920	15920	15920	0
30	20240522	210500	1198996060	15920	15920	15920	15920	0
31	20240522	210400	1198996060	15920	15920	15920	15920	0
32	20240522	210300	1198996060	15920	15920	15920	15920	704
33	20240522	210200	1198996060	15920	15920	15920	15920	0
34	20240522	210100	1198996060	15920	15920	15920	15920	0
35	20240522	210000	1198996060	15920	15920	15920	15920	0
36	20240522	205900	1198996060	15920	15920	15920	15920	0
37	20240522	205800	1198996060	15920	15920	15920	15920	0
38	20240522	205700	1198996060	15920	15920	15920	15920	0
39	20240522	205600	1198996060	15920	15920	15920	15920	0
40	20240522	205500	1198996060	15920	15920	15920	15920	0
41	20240522	205400	1198996060	15920	15920	15920	15920	0
42	20240522	205300	1198996060	15920	15920	15920	15920	0
43	20240522	205200	1198996060	15920	15920	15920	15920	0
44	20240522	205100	1198996060	15920	15920	15920	15920	0
45	20240522	205000	1198996060	15920	15920	15920	15920	0
46	20240522	204900	1198996060	15920	15920	15920	15920	0
47	20240522	204800	1198996060	15920	15920	15920	15920	0
48	20240522	204700	1198996060	15920	15920	15920	15920	0
49	20240522	204600	1198996060	15920	15920	15920	15920	0
50	20240522	204500	1198996060	15920	15920	15920	15920	0
51	20240522	204400	1198996060	15920	15920	15920	15920	0
52	20240522	204300	1198996060	15920	15920	15920	15920	0
53	20240522	204200	1198996060	15920	15920	15920	15920	0
54	20240522	204100	1198996060	15920	15920	15920	15920	0
55	20240522	204000	1198996060	15920	15920	15920	15920	0
56	20240522	203900	1198996060	15920	15920	15920	15920	0
57	20240522	203800	1198996060	15920	15920	15920	15920	0
58	20240522	203700	1198996060	15920	15920	15920	15920	0
59	20240522	203600	1198996060	15920	15920	15920	15920	0
60	20240522	203500	1198996060	15920	15920	15920	15920	0
61	20240522	203400	1198996060	15920	15920	15920	15920	0
62	20240522	203300	1198996060	15920	15920	15920	15920	704
63	20240522	203200	1198996060	15920	15920	15920	15920	0
64	20240522	203100	1198996060	15920	15920	15920	15920	0
65	20240522	203000	1198996060	15920	15920	15920	15920	0
66	20240522	202900	1198996060	15920	15920	15920	15920	0
67	20240522	202800	1198996060	15920	15920	15920	15920	0
68	20240522	202700	1198996060	15920	15920	15920	15920	0
69	20240522	202600	1198996060	15920	15920	15920	15920	0
70	20240522	202500	1198996060	15920	15920	15920	15920	0
71	20240522	202400	1198996060	15920	15920	15920	15920	0
72	20240522	202300	1198996060	15920	15920	15920	15920	0
73	20240522	202200	1198996060	15920	15920	15920	15920	0
74	20240522	202100	1198996060	15920	15920	15920	15920	0
75	20240522	202000	1198996060	15920	15920	15920	15920	0
76	20240522	201900	1198996060	15920	15920	15920	15920	0
77	20240522	201800	1198996060	15920	15920	15920	15920	0
78	20240522	201700	1198996060	15920	15920	15920	15920	0
79	20240522	201600	1198996060	15920	15920	15920	15920	0
80	20240522	201500	1198996060	15920	15920	15920	15920	0
81	20240522	201400	1198996060	15920	15920	15920	15920	0
82	20240522	201300	1198996060	15920	15920	15920	15920	0
83	20240522	201200	1198996060	15920	15920	15920	15920	0
84	20240522	201100	1198996060	15920	15920	15920	15920	0
85	20240522	201000	1198996060	15920	15920	15920	15920	0
86	20240522	200900	1198996060	15920	15920	15920	15920	0
87	20240522	200800	1198996060	15920	15920	15920	15920	0
88	20240522	200700	1198996060	15920	15920	15920	15920	0
89	20240522	200600	1198996060	15920	15920	15920	15920	0
90	20240522	200500	1198996060	15920	15920	15920	15920	0
91	20240522	200400	1198996060	15920	15920	15920	15920	0
92	20240522	200300	1198996060	15920	15920	15920	15920	704
93	20240522	200200	1198996060	15920	15920	15920	15920	0
94	20240522	200100	1198996060	15920	15920	15920	15920	0
95	20240522	200000	1198996060	15920	15920	15920	15920	0
96	20240522	195900	1198996060	15920	15920	15920	15920	0
97	20240522	195800	1198996060	15920	15920	15920	15920	0
98	20240522	195700	1198996060	15920	15920	15920	15920	0
99	20240522	195600	1198996060	15920	15920	15920	15920	0
100	20240522	195500	1198996060	15920	15920	15920	15920	0
101	20240522	195400	1198996060	15920	15920	15920	15920	0
102	20240522	195300	1198996060	15920	15920	15920	15920	0
103	20240522	195200	1198996060	15920	15920	15920	15920	0
104	20240522	195100	1198996060	15920	15920	15920	15920	0
105	20240522	195000	1198996060	15920	15920	15920	15920	0
106	20240522	194900	1198996060	15920	15920	15920	15920	0
107	20240522	194800	1198996060	15920	15920	15920	15920	0
108	20240522	194700	1198996060	15920	15920	15920	15920	0
109	20240522	194600	1198996060	15920	15920	15920	15920	0
110	20240522	194500	1198996060	15920	15920	15920	15920	0
111	20240522	194400	1198996060	15920	15920	15920	15920	0
112	20240522	194300	1198996060	15920	15920	15920	15920	0
113	20240522	194200	1198996060	15920	15920	15920	15920	0
114	20240522	194100	1198996060	15920	15920	15920	15920	0
115	20240522	194000	1198996060	15920	15920	15920	15920	0
116	20240522	193900	1198996060	15920	15920	15920	15920	0
117	20240522	193800	1198996060	15920	15920	15920	15920	0
118	20240522	193700	1198996060	15920	15920	15920	15920	0
119	20240522	193600	1198996060	15920	15920	15920	15920	0
120	20240522	193500	1198996060	15920	15920	15920	15920	0
121	20240522	193400	1198996060	15920	15920	15920	15920	0
122	20240522	193300	1198996060	15920	15920	15920	15920	704
123	20240522	193200	1198996060	15920	15920	15920	15920	0
124	20240522	193100	1198996060	15920	15920	15920	15920	0
125	20240522	193000	1198996060	15920	15920	15920	15920	0
126	20240522	192900	1198996060	15920	15920	15920	15920	0
127	20240522	192800	1198996060	15920	15920	15920	15920	0
128	20240522	192700	1198996060	15920	15920	15920	15920	0
129	20240522	192600	1198996060	15920	15920	15920	15920	0
130	20240522	192500	1198996060	15920	15920	15920	15920	0
131	20240522	192400	1198996060	15920	15920	15920	15920	0
132	20240522	192300	1198996060	15920	15920	15920	15920	0
133	20240522	192200	1198996060	15920	15920	15920	15920	0
134	20240522	192100	1198996060	15920	15920	15920	15920	0
135	20240522	192000	1198996060	15920	15920	15920	15920	0
136	20240522	191900	1198996060	15920	15920	15920	15920	0
137	20240522	191800	1198996060	15920	15920	15920	15920	0
138	20240522	191700	1198996060	15920	15920	15920	15920	0
139	20240522	191600	1198996060	15920	15920	15920	15920	0
140	20240522	191500	1198996060	15920	15920	15920	15920	0
141	20240522	191400	1198996060	15920	15920	15920	15920	0
142	20240522	191300	1198996060	15920	15920	15920	15920	0
143	20240522	191200	1198996060	15920	15920	15920	15920	0
144	20240522	191100	1198996060	15920	15920	15920	15920	0
145	20240522	191000	1198996060	15920	15920	15920	15920	0
146	20240522	190900	1198996060	15920	15920	15920	15920	0
147	20240522	190800	1198996060	15920	15920	15920	15920	0
148	20240522	190700	1198996060	15920	15920	15920	15920	0
149	20240522	190600	1198996060	15920	15920	15920	15920	0
150	20240522	190500	1198996060	15920	15920	15920	15920	0
151	20240522	190400	1198996060	15920	15920	15920	15920	0
152	20240522	190300	1198996060	15920	15920	15920	15920	704
153	20240522	190200	1198996060	15920	15920	15920	15920	0
154	20240522	190100	1198996060	15920	15920	15920	15920	0
155	20240522	190000	1198996060	15920	15920	15920	15920	0
156	20240522	185900	1198996060	15920	15920	15920	15920	0
157	20240522	185800	1198996060	15920	15920	15920	15920	0
158	20240522	185700	1198996060	15920	15920	15920	15920	0
159	20240522	185600	1198996060	15920	15920	15920	15920	0
160	20240522	185500	1198996060	15920	15920	15920	15920	0
161	20240522	185400	1198996060	15920	15920	15920	15920	0
162	20240522	185300	1198996060	15920	15920	15920	15920	0
163	20240522	185200	1198996060	15920	15920	15920	15920	0
164	20240522	185100	1198996060	15920	15920	15920	15920	0
165	20240522	185000	1198996060	15920	15920	15920	15920	0
166	20240522	184900	1198996060	15920	15920	15920	15920	0
167	20240522	184800	1198996060	15920	15920	15920	15920	0
168	20240522	184700	1198996060	15920	15920	15920	15920	0
169	20240522	184600	1198996060	15920	15920	15920	15920	0
170	20240522	184500	1198996060	15920	15920	15920	15920	0
171	20240522	184400	1198996060	15920	15920	15920	15920	0
172	20240522	184300	1198996060	15920	15920	15920	15920	0
173	20240522	184200	1198996060	15920	15920	15920	15920	0
174	20240522	184100	1198996060	15920	15920	15920	15920	0
175	20240522	184000	1198996060	15920	15920	15920	15920	0
176	20240522	183900	1198996060	15920	15920	15920	15920	0
177	20240522	183800	1198996060	15920	15920	15920	15920	0
178	20240522	183700	1198996060	15920	15920	15920	15920	0
179	20240522	183600	1198996060	15920	15920	15920	15920	0
180	20240522	183500	1198996060	15920	15920	15920	15920	0
181	20240522	183400	1198996060	15920	15920	15920	15920	0
182	20240522	183300	1198996060	15920	15920	15920	15920	704
183	20240522	183200	1198996060	15920	15920	15920	15920	0
184	20240522	183100	1198996060	15920	15920	15920	15920	0
185	20240522	183000	1198996060	15920	15920	15920	15920	0
186	20240522	182900	1198996060	15920	15920	15920	15920	0
187	20240522	182800	1198996060	15920	15920	15920	15920	0
188	20240522	182700	1198996060	15920	15920	15920	15920	0
189	20240522	182600	1198996060	15920	15920	15920	15920	0
190	20240522	182500	1198996060	15920	15920	15920	15920	0
191	20240522	182400	1198996060	15920	15920	15920	15920	0
192	20240522	182300	1198996060	15920	15920	15920	15920	0
193	20240522	182200	1198996060	15920	15920	15920	15920	0
194	20240522	182100	1198996060	15920	15920	15920	15920	0
195	20240522	182000	1198996060	15920	15920	15920	15920	0
196	20240522	181900	1198996060	15920	15920	15920	15920	0
197	20240522	181800	1198996060	15920	15920	15920	15920	0
198	20240522	181700	1198996060	15920	15920	15920	15920	0
199	20240522	181600	1198996060	15920	15920	15920	15920	0
200	20240522	181500	1198996060	15920	15920	15920	15920	0
201	20240522	181400	1198996060	15920	15920	15920	15920	0
202	20240522	181300	1198996060	15920	15920	15920	15920	0
203	20240522	181200	1198996060	15920	15920	15920	15920	0
204	20240522	181100	1198996060	15920	15920	15920	15920	0
205	20240522	181000	1198996060	15920	15920	15920	15920	0
206	20240522	180900	1198996060	15920	15920	15920	15920	0
207	20240522	180800	1198996060	15920	15920	15920	15920	0
208	20240522	180700	1198996060	15920	15920	15920	15920	0
209	20240522	180600	1198996060	15920	15920	15920	15920	0
210	20240522	180500	1198996060	15920	15920	15920	15920	0
211	20240522	180400	1198996060	15920	15920	15920	15920	0
212	20240522	180300	1198996060	15920	15920	15920	15920	704
213	20240522	180200	1198996060	15920	15920	15920	15920	0
214	20240522	180100	1198996060	15920	15920	15920	15920	0
215	20240522	180000	1198996060	15920	15920	15920	15920	0
216	20240522	175900	1198996060	15920	15920	15920	15920	0
217	20240522	175800	1198996060	15920	15920	15920	15920	0
218	20240522	175700	1198996060	15920	15920	15920	15920	0
219	20240522	175600	1198996060	15920	15920	15920	15920	0
220	20240522	175500	1198996060	15920	15920	15920	15920	0
221	20240522	175400	1198996060	15920	15920	15920	15920	0
222	20240522	175300	1198996060	15920	15920	15920	15920	0
223	20240522	175200	1198996060	15920	15920	15920	15920	0
224	20240522	175100	1198996060	15920	15920	15920	15920	0
225	20240522	175000	1198996060	15920	15920	15920	15920	0
226	20240522	174900	1198996060	15920	15920	15920	15920	0
227	20240522	174800	1198996060	15920	15920	15920	15920	0
228	20240522	174700	1198996060	15920	15920	15920	15920	0
229	20240522	174600	1198996060	15920	15920	15920	15920	0
230	20240522	174500	1198996060	15920	15920	15920	15920	0
231	20240522	174400	1198996060	15920	15920	15920	15920	0
232	20240522	174300	1198996060	15920	15920	15920	15920	0
233	20240522	174200	1198996060	15920	15920	15920	15920	0
234	20240522	174100	1198996060	15920	15920	15920	15920	0
235	20240522	174000	1198996060	15920	15920	15920	15920	0
236	20240522	173900	1198996060	15920	15920	15920	15920	0
237	20240522	173800	1198996060	15920	15920	15920	15920	0
238	20240522	173700	1198996060	15920	15920	15920	15920	0
239	20240522	173600	1198996060	15920	15920	15920	15920	0
240	20240522	173500	1198996060	15920	15920	15920	15920	0
241	20240522	173400	1198996060	15920	15920	15920	15920	0
242	20240522	173300	1198996060	15920	15920	15920	15920	704
243	20240522	173200	1198996060	15920	15920	15920	15920	0
244	20240522	173100	1198996060	15920	15920	15920	15920	0
245	20240522	173000	1198996060	15920	15920	15920	15920	0
246	20240522	172900	1198996060	15920	15920	15920	15920	0
247	20240522	172800	1198996060	15920	15920	15920	15920	0
248	20240522	172700	1198996060	15920	15920	15920	15920	0
249	20240522	172600	1198996060	15920	15920	15920	15920	0
250	20240522	172500	1198996060	15920	15920	15920	15920	0
251	20240522	172400	1198996060	15920	15920	15920	15920	0
252	20240522	172300	1198996060	15920	15920	15920	15920	0
253	20240522	172200	1198996060	15920	15920	15920	15920	0
254	20240522	172100	1198996060	15920	15920	15920	15920	0
255	20240522	172000	1198996060	15920	15920	15920	15920	0
256	20240522	171900	1198996060	15920	15920	15920	15920	0
257	20240522	171800	1198996060	15920	15920	15920	15920	0
258	20240522	171700	1198996060	15920	15920	15920	15920	0
259	20240522	171600	1198996060	15920	15920	15920	15920	0
260	20240522	171500	1198996060	15920	15920	15920	15920	0
261	20240522	171400	1198996060	15920	15920	15920	15920	0
262	20240522	171300	1198996060	15920	15920	15920	15920	0
263	20240522	171200	1198996060	15920	15920	15920	15920	0
264	20240522	171100	1198996060	15920	15920	15920	15920	0
265	20240522	171000	1198996060	15920	15920	15920	15920	0
266	20240522	170900	1198996060	15920	15920	15920	15920	0
267	20240522	170800	1198996060	15920	15920	15920	15920	0
268	20240522	170700	1198996060	15920	15920	15920	15920	0
269	20240522	170600	1198996060	15920	15920	15920	15920	0
270	20240522	170500	1198996060	15920	15920	15920	15920	0
271	20240522	170400	1198996060	15920	15920	15920	15920	0
272	20240522	170300	1198996060	15920	15920	15920	15920	704
273	20240522	170200	1198996060	15920	15920	15920	15920	0
274	20240522	170100	1198996060	15920	15920	15920	15920	0
275	20240522	170000	1198996060	15920	15920	15920	15920	0
276	20240522	165900	1198996060	15920	15920	15920	15920	0
277	20240522	165800	1198996060	15920	15920	15920	15920	0
278	20240522	165700	1198996060	15920	15920	15920	15920	0
279	20240522	165600	1198996060	15920	15920	15920	15920	0
280	20240522	165500	1198996060	15920	15920	15920	15920	0
281	20240522	165400	1198996060	15920	15920	15920	15920	0
282	20240522	165300	1198996060	15920	15920	15920	15920	0
283	20240522	165200	1198996060	15920	15920	15920	15920	0
284	20240522	165100	1198996060	15920	15920	15920	15920	0
285	20240522	165000	1198996060	15920	15920	15920	15920	0
286	20240522	164900	1198996060	15920	15920	15920	15920	0
287	20240522	164800	1198996060	15920	15920	15920	15920	0
288	20240522	164700	1198996060	15920	15920	15920	15920	0
289	20240522	164600	1198996060	15920	15920	15920	15920	0
290	20240522	164500	1198996060	15920	15920	15920	15920	0
291	20240522	164400	1198996060	15920	15920	15920	15920	0
292	20240522	164300	1198996060	15920	15920	15920	15920	0
293	20240522	164200	1198996060	15920	15920	15920	15920	0
294	20240522	164100	1198996060	15920	15920	15920	15920	0
295	20240522	164000	1198996060	15920	15920	15920	15920	0
296	20240522	163900	1198996060	15920	15920	15920	15920	0
297	20240522	163800	1198996060	15920	15920	15920	15920	0
298	20240522	163700	1198996060	15920	15920	15920	15920	0
299	20240522	163600	1198996060	15920	15920	15920	15920	0
300	20240522	163500	1198996060	15920	15920	15920	15920	0
301	20240522	163400	1198996060	15920	15920	15920	15920	0
302	20240522	163300	1198996060	15920	15920	15920	15920	704
303	20240522	163200	1198996060	15920	15920	15920	15920	0
304	20240522	163100	1198996060	15920	15920	15920	15920	0
305	20240522	163000	1198996060	15920	15920	15920	15920	0
306	20240522	162900	1198996060	15920	15920	15920	15920	0
307	20240522	162800	1198996060	15920	15920	15920	15920	0
308	20240522	162700	1198996060	15920	15920	15920	15920	0
309	20240522	162600	1198996060	15920	15920	15920	15920	0
310	20240522	162500	1198996060	15920	15920	15920	15920	0
311	20240522	162400	1198996060	15920	15920	15920	15920	0
312	20240522	162300	1198996060	15920	15920	15920	15920	0
313	20240522	162200	1198996060	15920	15920	15920	15920	0
314	20240522	162100	1198996060	15920	15920	15920	15920	0
315	20240522	162000	1198996060	15920	15920	15920	15920	0
316	20240522	161900	1198996060	15920	15920	15920	15920	0
317	20240522	161800	1198996060	15920	15920	15920	15920	0
318	20240522	161700	1198996060	15920	15920	15920	15920	0
319	20240522	161600	1198996060	15920	15920	15920	15920	0
320	20240522	161500	1198996060	15920	15920	15920	15920	0
321	20240522	161400	1198996060	15920	15920	15920	15920	0
322	20240522	161300	1198996060	15920	15920	15920	15920	0
323	20240522	161200	1198996060	15920	15920	15920	15920	0
324	20240522	161100	1198996060	15920	15920	15920	15920	0
325	20240522	161000	1198996060	15920	15920	15920	15920	0
326	20240522	160900	1198996060	15920	15920	15920	15920	0
327	20240522	160800	1198996060	15920	15920	15920	15920	0
328	20240522	160700	1198996060	15920	15920	15920	15920	0
329	20240522	160600	1198996060	15920	15920	15920	15920	0
330	20240522	160500	1198996060	15920	15920	15920	15920	0
331	20240522	160400	1198996060	15920	15920	15920	15920	0
332	20240522	160300	1198996060	15920	15920	15920	15920	704
333	20240522	160200	1198996060	15920	15920	15920	15920	0
334	20240522	160100	1198996060	15920	15920	15920	15920	0
335	20240522	160000	1198996060	15920	15920	15920	15920	0
336	20240522	155900	1198996060	15920	15920	15920	15920	0
337	20240522	155800	1198996060	15920	15920	15920	15920	0
338	20240522	155700	1198996060	15920	15920	15920	15920	0
339	20240522	155600	1198996060	15920	15920	15920	15920	0
340	20240522	155500	1198996060	15920	15920	15920	15920	0
341	20240522	155400	1198996060	15920	15920	15920	15920	0
342	20240522	155300	1198996060	15920	15920	15920	15920	0
343	20240522	155200	1198996060	15920	15920	15920	15920	0
344	20240522	155100	1198996060	15920	15920	15920	15920	0
345	20240522	155000	1198996060	15920	15920	15920	15920	0
346	20240522	154900	1198996060	15920	15920	15920	15920	0
347	20240522	154800	1198996060	15920	15920	15920	15920	0
348	20240522	154700	1198996060	15920	15920	15920	15920	0
349	20240522	154600	1198996060	15920	15920	15920	15920	0
350	20240522	154500	1198996060	15920	15920	15920	15920	0
351	20240522	154400	1198996060	15920	15920	15920	15920	0
352	20240522	154300	1198996060	15920	15920	15920	15920	0
353	20240522	154200	1198996060	15920	15920	15920	15920	0
354	20240522	154100	1198996060	15920	15920	15920	15920	0
355	20240522	154000	1198996060	15920	15920	15920	15920	0
356	20240522	153900	1198996060	15920	15920	15920	15920	0
357	20240522	153800	1198996060	15920	15920	15920	15920	0
358	20240522	153700	1198996060	15920	15920	15920	15920	0
359	20240522	153600	1198996060	15920	15920	15920	15920	0
360	20240522	153500	1198996060	15920	15920	15920	15920	0
361	20240522	153400	1198996060	15920	15920	15920	15920	0
362	20240522	153300	1198996060	15920	15920	15920	15920	704
363	20240522	153200	1198996060	15920	15920	15920	15920	0
364	20240522	153100	1198996060	15920	15920	15920	15920	0
365	20240522	153000	1198996060	15920	15920	15920	15920	704
366	20240522	152900	1187788380	15930	15930	15930	15930	0
367	20240522	152800	1187788380	15930	15930	15930	15930	0
368	20240522	152700	1187788380	15930	15930	15930	15930	0
369	20240522	152600	1187788380	15930	15930	15930	15930	0
370	20240522	152500	1187788380	15930	15930	15930	15930	0
371	20240522	152400	1187788380	15930	15930	15930	15930	0
372	20240522	152300	1187788380	15930	15930	15930	15930	0
373	20240522	152200	1187788380	15930	15930	15930	15930	0
374	20240522	152100	1187788380	15930	15930	15930	15930	0
375	20240522	152000	1187788380	15930	15930	15930	15930	0
376	20240522	151900	1187788380	15930	15930	15930	15860	286
377	20240522	151800	1183246160	15900	15900	15900	15900	10
378	20240522	151700	1183087160	15960	15970	15970	15900	17
379	20240522	151600	1182816380	15900	15840	15900	15840	1332
380	20240522	151500	1161701450	15830	15830	15830	15830	257
381	20240522	151400	1157633140	15830	15830	15830	15830	55
382	20240522	151300	1156762490	15830	15810	15830	15810	11
383	20240522	151200	1156588460	15830	15830	15830	15830	2
384	20240522	151100	1156556800	15830	15820	15830	15820	21
385	20240522	151000	1156224570	15810	15830	15830	15810	7
386	20240522	150900	1156113780	15810	15810	15810	15810	293
387	20240522	150800	1151481450	15800	15810	15810	15800	110
388	20240522	150700	1149742650	15810	15820	15820	15810	398
389	20240522	150600	1143448650	15820	15820	15830	15820	228
390	20240522	150500	1139841500	15820	15820	15820	15820	5
391	20240522	150400	1139762400	15820	15830	15850	15820	216
392	20240522	150300	1136343100	15850	15850	15850	15850	124
393	20240522	150200	1134377700	15850	15850	15850	15850	28
394	20240522	150100	1133933900	15850	15850	15880	15850	56
395	20240522	150000	1133046120	15810	15840	15840	15810	81
396	20240522	145900	1131765390	15840	15840	15840	15840	47
397	20240522	145800	1131020910	15840	15840	15840	15840	3
398	20240522	145700	1130973390	15840	15830	15840	15830	46
399	20240522	145600	1130245150	15840	15840	15840	15840	24
400	20240522	145500	1129864990	15850	15870	15870	15850	317
401	20240522	145400	1124837520	15880	15880	15880	15880	172
402	20240522	145300	1122106160	15880	15880	15880	15880	7
403	20240522	145200	1121995000	15890	15900	15900	15890	2
404	20240522	145100	1121963210	15900	15880	15900	15880	306
405	20240522	145000	1117103810	15880	15880	15880	15880	0
406	20240522	144900	1117103810	15880	15880	15880	15880	0
407	20240522	144800	1117103810	15880	15900	15900	15880	344
408	20240522	144700	1111640970	15900	15910	15910	15900	286
409	20240522	144600	1107092770	15900	15940	15940	15900	7
410	20240522	144500	1106981230	15940	15940	15940	15940	1
411	20240522	144400	1106965290	15950	15950	15960	15950	64
412	20240522	144300	1105944150	15960	15960	15960	15960	0
413	20240522	144200	1105944150	15960	15960	15960	15960	0
414	20240522	144100	1105944150	15960	15960	15960	15960	39
415	20240522	144000	1105321710	15950	15950	15950	15950	0
416	20240522	143900	1105321710	15950	15950	15950	15950	12
417	20240522	143800	1105130310	15950	15950	15950	15950	6
418	20240522	143700	1105034610	15950	15950	15950	15950	0
419	20240522	143600	1105034610	15950	15950	15950	15950	0
420	20240522	143500	1105034610	15950	15950	15950	15950	6
421	20240522	143400	1104938910	15940	15940	15940	15940	565
422	20240522	143300	1095932810	15950	15950	15950	15950	0
423	20240522	143200	1095932810	15950	15950	15950	15950	6
424	20240522	143100	1095837110	15970	15970	15970	15970	0
425	20240522	143000	1095837110	15970	15950	15970	15950	193
426	20240522	142900	1092755950	15950	15810	15950	15810	47
427	20240522	142800	1092011900	15800	15810	15830	15800	888
428	20240522	142700	1077978580	15810	15820	15820	15810	31
429	20240522	142600	1077488420	15820	15820	15820	15820	0
430	20240522	142500	1077488420	15820	15820	15820	15820	6
431	20240522	142400	1077393500	15820	15830	15830	15820	7
432	20240522	142300	1077282710	15820	15820	15820	15820	50
433	20240522	142200	1076491710	15820	15820	15820	15820	30
434	20240522	142100	1076017110	15800	15830	15830	15800	448
435	20240522	142000	1068933760	15850	15850	15850	15850	0
436	20240522	141900	1068933760	15850	15850	15850	15850	13
437	20240522	141800	1068727710	15850	15880	15880	15850	75
438	20240522	141700	1067537650	15880	15880	15880	15880	2
439	20240522	141600	1067505890	15880	15880	15890	15880	108
440	20240522	141500	1065790780	15890	15890	15890	15890	10
441	20240522	141400	1065631880	15890	15890	15890	15890	79
442	20240522	141300	1064376570	15900	15920	15920	15900	31
443	20240522	141200	1063883510	15920	15910	15920	15910	9
444	20240522	141100	1063740240	15910	15910	15910	15910	6
445	20240522	141000	1063644780	15920	15960	15960	15920	111
446	20240522	140900	1061877220	15940	15940	15940	15940	360
447	20240522	140800	1056138820	15970	15970	15970	15970	0
448	20240522	140700	1056138820	15970	15970	15970	15970	5
449	20240522	140600	1056058970	15970	15960	15970	15940	13
450	20240522	140500	1055851520	15960	15960	15960	15960	56
451	20240522	140400	1054957760	15970	15970	15970	15970	5
452	20240522	140300	1054877910	15970	15970	15970	15970	7
453	20240522	140200	1054766120	15940	15940	15940	15940	23
454	20240522	140100	1054399500	15980	15980	15980	15980	5
455	20240522	140000	1054319600	15980	15940	15980	15940	413
456	20240522	135900	1047720140	15950	15960	15960	15950	369
457	20240522	135800	1041833900	15990	15980	15990	15980	11
458	20240522	135700	1041658070	15980	15980	15980	15980	22
459	20240522	135600	1041306510	15980	15980	15980	15980	0
460	20240522	135500	1041306510	15980	15980	15980	15980	5
461	20240522	135400	1041226610	15980	15980	15980	15980	6
462	20240522	135300	1041130730	15940	15980	15980	15940	8
463	20240522	135200	1041003010	15980	15980	15980	15980	0
464	20240522	135100	1041003010	15980	15980	15980	15980	3
465	20240522	135000	1040955070	15980	15980	15980	15980	12
466	20240522	134900	1040763310	15940	15940	15940	15940	3
467	20240522	134800	1040715490	15950	15980	15980	15950	437
468	20240522	134700	1033743120	16000	15990	16000	15990	11
469	20240522	134600	1033567170	15960	15960	15960	15960	131
470	20240522	134500	1031476410	16000	16000	16000	16000	0
471	20240522	134400	1031476410	16000	16000	16000	16000	11
472	20240522	134300	1031300410	15930	15930	15930	15930	60
473	20240522	134200	1030344610	16000	16000	16000	16000	0
474	20240522	134100	1030344610	16000	16010	16010	16000	81
475	20240522	134000	1029048550	15990	15990	15990	15990	0
476	20240522	133900	1029048550	15990	15990	15990	15990	350
477	20240522	133800	1023452050	15990	15960	15990	15960	21
478	20240522	133700	1023116740	15960	15960	15960	15960	0
479	20240522	133600	1023116740	15960	15960	15960	15960	8
480	20240522	133500	1022989060	15960	15960	15960	15960	5
481	20240522	133400	1022909260	15910	15960	15960	15910	507
482	20240522	133300	1014842540	15960	15960	15960	15960	5
483	20240522	133200	1014762740	15960	15960	15960	15960	0
484	20240522	133100	1014762740	15960	15910	15960	15910	292
485	20240522	133000	1010110420	15960	15960	15960	15960	5
486	20240522	132900	1010030620	15960	15960	15960	15960	0
487	20240522	132800	1010030620	15960	15960	15960	15960	6
488	20240522	132700	1009934860	15960	15960	15960	15910	138
489	20240522	132600	1007735730	15960	15960	15960	15960	3
490	20240522	132500	1007687850	15980	15980	15980	15980	7
491	20240522	132400	1007575990	15980	15970	15980	15970	16
492	20240522	132300	1007320400	15970	15970	15970	15970	0
493	20240522	132200	1007320400	15970	15970	15970	15970	6
494	20240522	132100	1007224580	15980	15980	15980	15980	45
495	20240522	132000	1006505480	15980	15980	15980	15980	0
496	20240522	131900	1006505480	15980	15980	15980	15980	0
497	20240522	131800	1006505480	15980	15970	15980	15970	11
498	20240522	131700	1006329750	15970	15970	15970	15970	500
499	20240522	131600	998344750	15930	15980	15980	15930	58
500	20240522	131500	997420560	15980	15980	15980	15980	6
501	20240522	131400	997324680	15920	15920	15920	15920	0
502	20240522	131300	997324680	15920	15990	15990	15920	2005
503	20240522	131200	965404730	15990	15920	15990	15920	12
504	20240522	131100	965213200	15990	15990	15990	15990	1
505	20240522	131000	965197210	15990	16000	16010	15910	121
506	20240522	130900	963264750	16000	16000	16000	16000	193
507	20240522	130800	960176750	16010	16010	16010	16010	56
508	20240522	130700	959280190	16010	16010	16010	16010	5
509	20240522	130600	959200140	16010	16010	16010	16010	6
510	20240522	130500	959104080	16000	16000	16000	16000	0
511	20240522	130400	959104080	16000	16010	16010	16000	8
512	20240522	130300	958976030	16020	16020	16020	16020	6
513	20240522	130200	958879910	15930	15930	15930	15930	12
514	20240522	130100	958688750	16020	16020	16020	16020	5
515	20240522	130000	958608650	16000	16020	16020	16000	302
516	20240522	125900	953770650	16020	16020	16020	16020	7
517	20240522	125800	953658510	16020	16000	16020	16000	16
518	20240522	125700	953402410	16020	16020	16020	16020	0
519	20240522	125600	953402410	16020	16020	16020	16020	11
520	20240522	125500	953226190	16030	16030	16030	16030	0
521	20240522	125400	953226190	16030	16030	16030	16030	0
522	20240522	125300	953226190	16030	16000	16030	16000	610
523	20240522	125200	943455020	16000	16000	16000	16000	0
524	20240522	125100	943455020	16000	16000	16000	16000	0
525	20240522	125000	943455020	16000	16000	16000	16000	11
526	20240522	124900	943279020	15890	15980	15980	15890	10
527	20240522	124800	943119950	15980	15980	15980	15980	1
528	20240522	124700	943103970	16010	16000	16010	16000	260
529	20240522	124600	938943920	15990	16000	16000	15990	12
530	20240522	124500	938751930	16000	16000	16000	16000	0
531	20240522	124400	938751930	16000	16000	16000	16000	5
532	20240522	124300	938671930	16010	15920	16010	15920	1273
533	20240522	124200	918332820	15920	15920	15920	15920	33
534	20240522	124100	917807460	15910	15910	15910	15910	5
535	20240522	124000	917727910	15910	15910	15910	15910	13
536	20240522	123900	917521080	15920	15920	15920	15920	5
537	20240522	123800	917441480	15880	15880	15880	15880	135
538	20240522	123700	915297680	15880	15880	15930	15850	1824
539	20240522	123600	886257190	15880	15860	15880	15860	1029
540	20240522	123500	869929800	15850	15850	15850	15850	0
541	20240522	123400	869929800	15850	15850	15850	15850	311
542	20240522	123300	865000450	15850	15850	15850	15850	58
543	20240522	123200	864081150	15850	15850	15850	15850	34
544	20240522	123100	863542250	15820	15850	15850	15820	16
545	20240522	123000	863288950	15850	15850	15850	15850	5
546	20240522	122900	863209700	15850	15850	15850	15850	0
547	20240522	122800	863209700	15850	15850	15850	15850	10
548	20240522	122700	863051200	15850	15850	15850	15850	81
549	20240522	122600	861767350	15830	15820	15830	15820	85
550	20240522	122500	860422050	15820	15810	15820	15810	364
551	20240522	122400	854663900	15800	15800	15800	15800	100
552	20240522	122300	853083900	15770	15770	15770	15770	53
553	20240522	122200	852248090	15770	15770	15770	15770	19
554	20240522	122100	851948460	15810	15810	15810	15810	12
555	20240522	122000	851758740	15810	15810	15810	15810	0
556	20240522	121900	851758740	15810	15810	15810	15810	5
557	20240522	121800	851679690	15740	15810	15810	15740	7
558	20240522	121700	851569090	15740	15810	15810	15740	7
559	20240522	121600	851458560	15820	15820	15820	15810	95
560	20240522	121500	849956430	15810	15740	15810	15740	210
561	20240522	121400	846645710	15740	15740	15740	15740	286
562	20240522	121300	842144070	15740	15810	15810	15740	18
563	20240522	121200	841860400	15740	15740	15740	15740	0
564	20240522	121100	841860400	15740	15810	15810	15740	13
565	20240522	121000	841655360	15810	15810	15810	15810	5
566	20240522	120900	841576310	15810	15810	15810	15810	0
567	20240522	120800	841576310	15810	15810	15810	15810	7
568	20240522	120700	841465640	15810	15810	15810	15740	56
569	20240522	120600	840583110	15810	15810	15810	15810	26
570	20240522	120500	840172050	15810	15790	15810	15730	396
571	20240522	120400	833920750	15800	15800	15800	15800	5
572	20240522	120300	833841750	15800	15800	15800	15800	5
573	20240522	120200	833762750	15810	15810	15810	15810	11
574	20240522	120100	833588840	15810	15810	15810	15810	0
575	20240522	120000	833588840	15810	15810	15810	15810	0
576	20240522	115900	833588840	15810	15810	15810	15810	11
577	20240522	115800	833414930	15800	15800	15800	15800	0
578	20240522	115700	833414930	15800	15800	15800	15800	25
579	20240522	115600	833019930	15800	15800	15800	15800	12
580	20240522	115500	832830330	15780	15780	15780	15780	1
581	20240522	115400	832814550	15800	15800	15800	15800	34
582	20240522	115300	832277350	15800	15810	15810	15800	15
583	20240522	115200	832040300	15810	15810	15810	15810	7
584	20240522	115100	831929630	15810	15810	15810	15810	0
585	20240522	115000	831929630	15810	15800	15810	15800	10
586	20240522	114900	831771580	15810	15790	15810	15790	511
587	20240522	114800	823702770	15800	15800	15800	15800	80
588	20240522	114700	822438770	15800	15800	15800	15800	20
589	20240522	114600	822122770	15820	15820	15830	15780	133
590	20240522	114500	820021110	15820	15820	15820	15820	10
591	20240522	114400	819862910	15830	15830	15830	15830	17
592	20240522	114300	819593800	15830	15830	15830	15830	8
593	20240522	114200	819467160	15830	15830	15830	15830	5
594	20240522	114100	819388010	15830	15830	15830	15830	0
595	20240522	114000	819388010	15830	15800	15830	15800	41
596	20240522	113900	818739840	15780	15770	15780	15770	78
597	20240522	113800	817509090	15770	15770	15770	15770	1
598	20240522	113700	817493320	15750	15750	15750	15750	20
599	20240522	113600	817178320	15760	15750	15760	15750	8
600	20240522	113500	817052260	15750	15750	15750	15750	0
601	20240522	113400	817052260	15750	15750	15750	15750	0
602	20240522	113300	817052260	15750	15750	15750	15750	11
603	20240522	113200	816879010	15710	15710	15710	15710	0
604	20240522	113100	816879010	15710	15710	15710	15710	1
605	20240522	113000	816863300	15750	15710	15750	15710	27
606	20240522	112900	816438650	15710	15710	15710	15710	40
607	20240522	112800	815810250	15750	15750	15750	15750	53
608	20240522	112700	814975500	15750	15750	15750	15750	158
609	20240522	112600	812487000	15740	15750	15750	15740	18
610	20240522	112500	812203600	15750	15750	15760	15750	100
611	20240522	112400	810628250	15750	15750	15750	15750	6
612	20240522	112300	810533750	15740	15740	15740	15740	80
613	20240522	112200	809274550	15740	15740	15740	15740	5
614	20240522	112100	809195850	15740	15740	15740	15740	0
615	20240522	112000	809195850	15740	15740	15740	15740	38
616	20240522	111900	808597730	15740	15740	15740	15740	6
617	20240522	111800	808503290	15700	15700	15700	15700	310
618	20240522	111700	803636290	15750	15750	15750	15750	7
619	20240522	111600	803526040	15750	15690	15750	15690	33
620	20240522	111500	803007970	15730	15730	15730	15730	1
621	20240522	111400	802992240	15740	15760	15760	15740	25
622	20240522	111300	802598270	15760	15760	15760	15760	5
623	20240522	111200	802519470	15760	15760	15760	15760	0
624	20240522	111100	802519470	15760	15770	15770	15760	9
625	20240522	111000	802377600	15680	15750	15780	15680	752
626	20240522	110900	790574550	15720	15720	15720	15720	46
627	20240522	110800	789851430	15720	15750	15750	15720	21
628	20240522	110700	789521130	15750	15750	15750	15720	424
629	20240522	110600	782854790	15760	15760	15760	15760	0
630	20240522	110500	782854790	15760	15780	15780	15760	35
631	20240522	110400	782303090	15780	15750	15780	15750	83
632	20240522	110300	780994970	15760	15760	15760	15760	5
633	20240522	110200	780916170	15760	15750	15760	15720	81
634	20240522	110100	779641580	15750	15740	15750	15740	169
635	20240522	110000	776981500	15750	15760	15760	15750	46
636	20240522	105900	776256970	15760	15760	15760	15760	5
637	20240522	105800	776178170	15760	15760	15760	15760	0
638	20240522	105700	776178170	15760	15760	15760	15760	3
639	20240522	105600	776130890	15770	15770	15770	15770	5
640	20240522	105500	776052040	15770	15760	15770	15760	32
641	20240522	105400	775547480	15720	15720	15720	15720	0
642	20240522	105300	775547480	15720	15730	15750	15720	174
643	20240522	105200	772811550	15720	15720	15720	15720	3
644	20240522	105100	772764390	15760	15760	15760	15760	3
645	20240522	105000	772717110	15770	15770	15770	15730	215
646	20240522	104900	769326600	15770	15780	15780	15770	4
647	20240522	104800	769263490	15770	15770	15770	15760	50
648	20240522	104700	768475340	15760	15760	15760	15760	0
649	20240522	104600	768475340	15760	15760	15760	15760	183
650	20240522	104500	765591260	15720	15760	15760	15720	120
651	20240522	104400	763702660	15690	15730	15730	15690	780
652	20240522	104300	751452230	15760	15750	15760	15750	98
653	20240522	104200	749907920	15730	15730	15730	15730	172
654	20240522	104100	747202360	15730	15730	15740	15730	1625
655	20240522	104000	721641090	15730	15730	15730	15730	25
656	20240522	103900	721247840	15730	15720	15730	15710	700
657	20240522	103800	710241250	15710	15710	15710	15710	55
658	20240522	103700	709377200	15710	15710	15710	15710	51
659	20240522	103600	708575990	15710	15710	15710	15710	5
660	20240522	103500	708497440	15700	15700	15700	15700	95
661	20240522	103400	707005940	15700	15700	15700	15700	26
662	20240522	103300	706597740	15700	15700	15700	15700	17
663	20240522	103200	706330840	15700	15700	15700	15700	3
664	20240522	103100	706283740	15700	15700	15700	15700	30
665	20240522	103000	705812740	15700	15700	15700	15700	5
666	20240522	102900	705734240	15670	15670	15670	15670	296
667	20240522	102800	701095920	15670	15710	15720	15670	132
668	20240522	102700	699023870	15700	15700	15700	15700	21
669	20240522	102600	698694170	15700	15700	15700	15700	86
670	20240522	102500	697343970	15700	15690	15700	15690	101
671	20240522	102400	695758380	15690	15690	15690	15690	2
672	20240522	102300	695727000	15700	15690	15700	15690	382
673	20240522	102200	689732420	15680	15700	15700	15680	16
674	20240522	102100	689481240	15700	15700	15700	15700	1
675	20240522	102000	689465540	15700	15700	15700	15700	0
676	20240522	101900	689465540	15700	15660	15700	15660	67
677	20240522	101800	688416120	15700	15720	15720	15700	4
678	20240522	101700	688353300	15650	15730	15730	15650	503
679	20240522	101600	680474310	15730	15710	15730	15650	228
680	20240522	101500	676897100	15700	15710	15710	15700	56
681	20240522	101400	676017800	15700	15670	15700	15670	121
682	20240522	101300	674119310	15680	15680	15680	15670	47
683	20240522	101200	673382360	15670	15650	15670	15650	116
684	20240522	101100	671566630	15640	15630	15640	15630	341
685	20240522	101000	666233490	15600	15600	15600	15600	2
686	20240522	100900	666202290	15600	15600	15600	15600	21
687	20240522	100800	665874690	15590	15640	15640	15590	210
688	20240522	100700	662598010	15640	15600	15640	15600	329
689	20240522	100600	657458180	15620	15620	15620	15620	1
690	20240522	100500	657442560	15620	15620	15620	15620	111
691	20240522	100400	655708740	15580	15580	15580	15580	20
692	20240522	100300	655397140	15580	15640	15640	15570	353
693	20240522	100200	649898800	15650	15570	15650	15570	105
694	20240522	100100	648263550	15570	15630	15630	15570	269
695	20240522	100000	644072570	15630	15630	15630	15630	28
696	20240522	095900	643634930	15630	15580	15630	15580	16
697	20240522	095800	643384900	15580	15580	15630	15580	1538
698	20240522	095700	619404390	15580	15580	15580	15560	97
699	20240522	095600	617893330	15580	15550	15580	15530	138
700	20240522	095500	615746270	15520	15570	15580	15520	873
701	20240522	095400	602190120	15520	15570	15570	15520	515
702	20240522	095300	594195560	15570	15570	15580	15520	726
703	20240522	095200	582906630	15580	15560	15580	15560	155
704	20240522	095100	580494660	15570	15630	15630	15560	707
705	20240522	095000	569480990	15640	15620	15640	15600	922
706	20240522	094900	555089490	15620	15640	15640	15620	31
707	20240522	094800	554605130	15620	15630	15660	15620	220
708	20240522	094700	551167600	15620	15630	15660	15610	918
709	20240522	094600	536836340	15630	15680	15680	15610	95
710	20240522	094500	535352360	15680	15610	15680	15610	144
711	20240522	094400	533103690	15610	15620	15620	15610	481
712	20240522	094300	525595210	15610	15630	15630	15600	3122
713	20240522	094200	476856960	15630	15690	15690	15630	151
714	20240522	094100	474496030	15650	15690	15690	15650	137
715	20240522	094000	472351000	15700	15680	15700	15680	211
716	20240522	093900	469041050	15680	15690	15690	15670	130
717	20240522	093800	467002650	15690	15690	15690	15680	25
718	20240522	093700	466610430	15690	15620	15690	15620	767
719	20240522	093600	454596980	15630	15680	15680	15630	2330
720	20240522	093500	418116880	15680	15720	15720	15680	2718
721	20240522	093400	375444090	15720	15790	15790	15720	4502
722	20240522	093300	304410690	15790	15800	15800	15790	144
723	20240522	093200	302135740	15800	15800	15800	15800	229
724	20240522	093100	298517540	15800	15840	15840	15800	369
725	20240522	093000	292684820	15800	15840	15840	15790	343
726	20240522	092900	287266010	15840	15810	15840	15800	799
727	20240522	092800	274641400	15810	15890	15890	15810	2051
728	20240522	092700	242205290	15890	15890	15890	15890	232
729	20240522	092600	238518810	15890	15880	15890	15880	45
730	20240522	092500	237803910	15900	15850	15900	15820	698
731	20240522	092400	226740700	15860	15860	15860	15850	502
732	20240522	092300	218780810	15850	15850	15860	15850	501
733	20240522	092200	210839910	15850	15850	15850	15850	1
734	20240522	092100	210824060	15810	15800	15840	15800	289
735	20240522	092000	206254950	15810	15810	15810	15810	102
736	20240522	091900	204642330	15800	15800	15810	15800	343
737	20240522	091800	199220110	15800	15810	15810	15790	684
738	20240522	091700	188412200	15810	15820	15830	15810	316
739	20240522	091600	183414560	15810	15850	15850	15810	416
740	20240522	091500	176833440	15850	15830	15850	15800	827
741	20240522	091400	163761270	15810	15880	15880	15810	1672
742	20240522	091300	137255560	15860	15820	15880	15820	417
743	20240522	091200	130642290	15870	15930	15930	15790	1661
744	20240522	091100	104314870	15950	16030	16030	15950	238
745	20240522	091000	100508730	16030	16010	16030	15920	1835
746	20240522	090900	71174730	16070	16020	16070	16000	1526
747	20240522	090800	46744230	16010	16040	16040	16010	864
748	20240522	090700	32904190	16040	16040	16040	16040	1
749	20240522	090600	32888150	16030	16070	16070	16030	312
750	20240522	090500	27885060	16070	16110	16110	16050	571
751	20240522	090400	18706250	16110	16110	16110	16110	1
752	20240522	090300	18690140	16100	16120	16120	16100	422
753	20240522	090200	11891760	16110	16110	16110	16110	0
754	20240522	090100	11891760	16110	16110	16110	16110	0
755	20240522	090000	11891760	16110	16110	16260	16110	738