KissMeData/425040/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	213400	1920309470	19140	19140	19140	19140	3065
3	20240503	213300	1920309470	19140	19140	19140	19140	0
4	20240503	213200	1920309470	19140	19140	19140	19140	0
5	20240503	213100	1920309470	19140	19140	19140	19140	0
6	20240503	213000	1920309470	19140	19140	19140	19140	0
7	20240503	212900	1920309470	19140	19140	19140	19140	0
8	20240503	212800	1920309470	19140	19140	19140	19140	0
9	20240503	212700	1920309470	19140	19140	19140	19140	0
10	20240503	212600	1920309470	19140	19140	19140	19140	0
11	20240503	212500	1920309470	19140	19140	19140	19140	0
12	20240503	212400	1920309470	19140	19140	19140	19140	0
13	20240503	212300	1920309470	19140	19140	19140	19140	0
14	20240503	212200	1920309470	19140	19140	19140	19140	0
15	20240503	212100	1920309470	19140	19140	19140	19140	0
16	20240503	212000	1920309470	19140	19140	19140	19140	0
17	20240503	211900	1920309470	19140	19140	19140	19140	0
18	20240503	211800	1920309470	19140	19140	19140	19140	0
19	20240503	211700	1920309470	19140	19140	19140	19140	0
20	20240503	211600	1920309470	19140	19140	19140	19140	0
21	20240503	211500	1920309470	19140	19140	19140	19140	0
22	20240503	211400	1920309470	19140	19140	19140	19140	0
23	20240503	211300	1920309470	19140	19140	19140	19140	0
24	20240503	211200	1920309470	19140	19140	19140	19140	0
25	20240503	211100	1920309470	19140	19140	19140	19140	0
26	20240503	211000	1920309470	19140	19140	19140	19140	0
27	20240503	210900	1920309470	19140	19140	19140	19140	0
28	20240503	210800	1920309470	19140	19140	19140	19140	0
29	20240503	210700	1920309470	19140	19140	19140	19140	0
30	20240503	210600	1920309470	19140	19140	19140	19140	0
31	20240503	210500	1920309470	19140	19140	19140	19140	0
32	20240503	210400	1920309470	19140	19140	19140	19140	3065
33	20240503	210300	1920309470	19140	19140	19140	19140	0
34	20240503	210200	1920309470	19140	19140	19140	19140	0
35	20240503	210100	1920309470	19140	19140	19140	19140	0
36	20240503	210000	1920309470	19140	19140	19140	19140	0
37	20240503	205900	1920309470	19140	19140	19140	19140	0
38	20240503	205800	1920309470	19140	19140	19140	19140	0
39	20240503	205700	1920309470	19140	19140	19140	19140	0
40	20240503	205600	1920309470	19140	19140	19140	19140	0
41	20240503	205500	1920309470	19140	19140	19140	19140	0
42	20240503	205400	1920309470	19140	19140	19140	19140	0
43	20240503	205300	1920309470	19140	19140	19140	19140	0
44	20240503	205200	1920309470	19140	19140	19140	19140	0
45	20240503	205100	1920309470	19140	19140	19140	19140	0
46	20240503	205000	1920309470	19140	19140	19140	19140	0
47	20240503	204900	1920309470	19140	19140	19140	19140	0
48	20240503	204800	1920309470	19140	19140	19140	19140	0
49	20240503	204700	1920309470	19140	19140	19140	19140	0
50	20240503	204600	1920309470	19140	19140	19140	19140	0
51	20240503	204500	1920309470	19140	19140	19140	19140	0
52	20240503	204400	1920309470	19140	19140	19140	19140	0
53	20240503	204300	1920309470	19140	19140	19140	19140	0
54	20240503	204200	1920309470	19140	19140	19140	19140	0
55	20240503	204100	1920309470	19140	19140	19140	19140	0
56	20240503	204000	1920309470	19140	19140	19140	19140	0
57	20240503	203900	1920309470	19140	19140	19140	19140	0
58	20240503	203800	1920309470	19140	19140	19140	19140	0
59	20240503	203700	1920309470	19140	19140	19140	19140	0
60	20240503	203600	1920309470	19140	19140	19140	19140	0
61	20240503	203500	1920309470	19140	19140	19140	19140	0
62	20240503	203400	1920309470	19140	19140	19140	19140	3065
63	20240503	203300	1920309470	19140	19140	19140	19140	0
64	20240503	203200	1920309470	19140	19140	19140	19140	0
65	20240503	203100	1920309470	19140	19140	19140	19140	0
66	20240503	203000	1920309470	19140	19140	19140	19140	0
67	20240503	202900	1920309470	19140	19140	19140	19140	0
68	20240503	202800	1920309470	19140	19140	19140	19140	0
69	20240503	202700	1920309470	19140	19140	19140	19140	0
70	20240503	202600	1920309470	19140	19140	19140	19140	0
71	20240503	202500	1920309470	19140	19140	19140	19140	0
72	20240503	202400	1920309470	19140	19140	19140	19140	0
73	20240503	202300	1920309470	19140	19140	19140	19140	0
74	20240503	202200	1920309470	19140	19140	19140	19140	0
75	20240503	202100	1920309470	19140	19140	19140	19140	0
76	20240503	202000	1920309470	19140	19140	19140	19140	0
77	20240503	201900	1920309470	19140	19140	19140	19140	0
78	20240503	201800	1920309470	19140	19140	19140	19140	0
79	20240503	201700	1920309470	19140	19140	19140	19140	0
80	20240503	201600	1920309470	19140	19140	19140	19140	0
81	20240503	201500	1920309470	19140	19140	19140	19140	0
82	20240503	201400	1920309470	19140	19140	19140	19140	0
83	20240503	201300	1920309470	19140	19140	19140	19140	0
84	20240503	201200	1920309470	19140	19140	19140	19140	0
85	20240503	201100	1920309470	19140	19140	19140	19140	0
86	20240503	201000	1920309470	19140	19140	19140	19140	0
87	20240503	200900	1920309470	19140	19140	19140	19140	0
88	20240503	200800	1920309470	19140	19140	19140	19140	0
89	20240503	200700	1920309470	19140	19140	19140	19140	0
90	20240503	200600	1920309470	19140	19140	19140	19140	0
91	20240503	200500	1920309470	19140	19140	19140	19140	0
92	20240503	200400	1920309470	19140	19140	19140	19140	3065
93	20240503	200300	1920309470	19140	19140	19140	19140	0
94	20240503	200200	1920309470	19140	19140	19140	19140	0
95	20240503	200100	1920309470	19140	19140	19140	19140	0
96	20240503	200000	1920309470	19140	19140	19140	19140	0
97	20240503	195900	1920309470	19140	19140	19140	19140	0
98	20240503	195800	1920309470	19140	19140	19140	19140	0
99	20240503	195700	1920309470	19140	19140	19140	19140	0
100	20240503	195600	1920309470	19140	19140	19140	19140	0
101	20240503	195500	1920309470	19140	19140	19140	19140	0
102	20240503	195400	1920309470	19140	19140	19140	19140	0
103	20240503	195300	1920309470	19140	19140	19140	19140	0
104	20240503	195200	1920309470	19140	19140	19140	19140	0
105	20240503	195100	1920309470	19140	19140	19140	19140	0
106	20240503	195000	1920309470	19140	19140	19140	19140	0
107	20240503	194900	1920309470	19140	19140	19140	19140	0
108	20240503	194800	1920309470	19140	19140	19140	19140	0
109	20240503	194700	1920309470	19140	19140	19140	19140	0
110	20240503	194600	1920309470	19140	19140	19140	19140	0
111	20240503	194500	1920309470	19140	19140	19140	19140	0
112	20240503	194400	1920309470	19140	19140	19140	19140	0
113	20240503	194300	1920309470	19140	19140	19140	19140	0
114	20240503	194200	1920309470	19140	19140	19140	19140	0
115	20240503	194100	1920309470	19140	19140	19140	19140	0
116	20240503	194000	1920309470	19140	19140	19140	19140	0
117	20240503	193900	1920309470	19140	19140	19140	19140	0
118	20240503	193800	1920309470	19140	19140	19140	19140	0
119	20240503	193700	1920309470	19140	19140	19140	19140	0
120	20240503	193600	1920309470	19140	19140	19140	19140	0
121	20240503	193500	1920309470	19140	19140	19140	19140	0
122	20240503	193400	1920309470	19140	19140	19140	19140	3065
123	20240503	193300	1920309470	19140	19140	19140	19140	0
124	20240503	193200	1920309470	19140	19140	19140	19140	0
125	20240503	193100	1920309470	19140	19140	19140	19140	0
126	20240503	193000	1920309470	19140	19140	19140	19140	0
127	20240503	192900	1920309470	19140	19140	19140	19140	0
128	20240503	192800	1920309470	19140	19140	19140	19140	0
129	20240503	192700	1920309470	19140	19140	19140	19140	0
130	20240503	192600	1920309470	19140	19140	19140	19140	0
131	20240503	192500	1920309470	19140	19140	19140	19140	0
132	20240503	192400	1920309470	19140	19140	19140	19140	0
133	20240503	192300	1920309470	19140	19140	19140	19140	0
134	20240503	192200	1920309470	19140	19140	19140	19140	0
135	20240503	192100	1920309470	19140	19140	19140	19140	0
136	20240503	192000	1920309470	19140	19140	19140	19140	0
137	20240503	191900	1920309470	19140	19140	19140	19140	0
138	20240503	191800	1920309470	19140	19140	19140	19140	0
139	20240503	191700	1920309470	19140	19140	19140	19140	0
140	20240503	191600	1920309470	19140	19140	19140	19140	0
141	20240503	191500	1920309470	19140	19140	19140	19140	0
142	20240503	191400	1920309470	19140	19140	19140	19140	0
143	20240503	191300	1920309470	19140	19140	19140	19140	0
144	20240503	191200	1920309470	19140	19140	19140	19140	0
145	20240503	191100	1920309470	19140	19140	19140	19140	0
146	20240503	191000	1920309470	19140	19140	19140	19140	0
147	20240503	190900	1920309470	19140	19140	19140	19140	0
148	20240503	190800	1920309470	19140	19140	19140	19140	0
149	20240503	190700	1920309470	19140	19140	19140	19140	0
150	20240503	190600	1920309470	19140	19140	19140	19140	0
151	20240503	190500	1920309470	19140	19140	19140	19140	0
152	20240503	190400	1920309470	19140	19140	19140	19140	3065
153	20240503	190300	1920309470	19140	19140	19140	19140	0
154	20240503	190200	1920309470	19140	19140	19140	19140	0
155	20240503	190100	1920309470	19140	19140	19140	19140	0
156	20240503	190000	1920309470	19140	19140	19140	19140	0
157	20240503	185900	1920309470	19140	19140	19140	19140	0
158	20240503	185800	1920309470	19140	19140	19140	19140	0
159	20240503	185700	1920309470	19140	19140	19140	19140	0
160	20240503	185600	1920309470	19140	19140	19140	19140	0
161	20240503	185500	1920309470	19140	19140	19140	19140	0
162	20240503	185400	1920309470	19140	19140	19140	19140	0
163	20240503	185300	1920309470	19140	19140	19140	19140	0
164	20240503	185200	1920309470	19140	19140	19140	19140	0
165	20240503	185100	1920309470	19140	19140	19140	19140	0
166	20240503	185000	1920309470	19140	19140	19140	19140	0
167	20240503	184900	1920309470	19140	19140	19140	19140	0
168	20240503	184800	1920309470	19140	19140	19140	19140	0
169	20240503	184700	1920309470	19140	19140	19140	19140	0
170	20240503	184600	1920309470	19140	19140	19140	19140	0
171	20240503	184500	1920309470	19140	19140	19140	19140	0
172	20240503	184400	1920309470	19140	19140	19140	19140	0
173	20240503	184300	1920309470	19140	19140	19140	19140	0
174	20240503	184200	1920309470	19140	19140	19140	19140	0
175	20240503	184100	1920309470	19140	19140	19140	19140	0
176	20240503	184000	1920309470	19140	19140	19140	19140	0
177	20240503	183900	1920309470	19140	19140	19140	19140	0
178	20240503	183800	1920309470	19140	19140	19140	19140	0
179	20240503	183700	1920309470	19140	19140	19140	19140	0
180	20240503	183600	1920309470	19140	19140	19140	19140	0
181	20240503	183500	1920309470	19140	19140	19140	19140	0
182	20240503	183400	1920309470	19140	19140	19140	19140	3065
183	20240503	183300	1920309470	19140	19140	19140	19140	0
184	20240503	183200	1920309470	19140	19140	19140	19140	0
185	20240503	183100	1920309470	19140	19140	19140	19140	0
186	20240503	183000	1920309470	19140	19140	19140	19140	0
187	20240503	182900	1920309470	19140	19140	19140	19140	0
188	20240503	182800	1920309470	19140	19140	19140	19140	0
189	20240503	182700	1920309470	19140	19140	19140	19140	0
190	20240503	182600	1920309470	19140	19140	19140	19140	0
191	20240503	182500	1920309470	19140	19140	19140	19140	0
192	20240503	182400	1920309470	19140	19140	19140	19140	0
193	20240503	182300	1920309470	19140	19140	19140	19140	0
194	20240503	182200	1920309470	19140	19140	19140	19140	0
195	20240503	182100	1920309470	19140	19140	19140	19140	0
196	20240503	182000	1920309470	19140	19140	19140	19140	0
197	20240503	181900	1920309470	19140	19140	19140	19140	0
198	20240503	181800	1920309470	19140	19140	19140	19140	0
199	20240503	181700	1920309470	19140	19140	19140	19140	0
200	20240503	181600	1920309470	19140	19140	19140	19140	0
201	20240503	181500	1920309470	19140	19140	19140	19140	0
202	20240503	181400	1920309470	19140	19140	19140	19140	0
203	20240503	181300	1920309470	19140	19140	19140	19140	0
204	20240503	181200	1920309470	19140	19140	19140	19140	0
205	20240503	181100	1920309470	19140	19140	19140	19140	0
206	20240503	181000	1920309470	19140	19140	19140	19140	0
207	20240503	180900	1920309470	19140	19140	19140	19140	0
208	20240503	180800	1920309470	19140	19140	19140	19140	0
209	20240503	180700	1920309470	19140	19140	19140	19140	0
210	20240503	180600	1920309470	19140	19140	19140	19140	0
211	20240503	180500	1920309470	19140	19140	19140	19140	0
212	20240503	180400	1920309470	19140	19140	19140	19140	3065
213	20240503	180300	1920309470	19140	19140	19140	19140	0
214	20240503	180200	1920309470	19140	19140	19140	19140	0
215	20240503	180100	1920309470	19140	19140	19140	19140	0
216	20240503	180000	1920309470	19140	19140	19140	19140	0
217	20240503	175900	1920309470	19140	19140	19140	19140	0
218	20240503	175800	1920309470	19140	19140	19140	19140	0
219	20240503	175700	1920309470	19140	19140	19140	19140	0
220	20240503	175600	1920309470	19140	19140	19140	19140	0
221	20240503	175500	1920309470	19140	19140	19140	19140	0
222	20240503	175400	1920309470	19140	19140	19140	19140	0
223	20240503	175300	1920309470	19140	19140	19140	19140	0
224	20240503	175200	1920309470	19140	19140	19140	19140	0
225	20240503	175100	1920309470	19140	19140	19140	19140	0
226	20240503	175000	1920309470	19140	19140	19140	19140	0
227	20240503	174900	1920309470	19140	19140	19140	19140	0
228	20240503	174800	1920309470	19140	19140	19140	19140	0
229	20240503	174700	1920309470	19140	19140	19140	19140	0
230	20240503	174600	1920309470	19140	19140	19140	19140	0
231	20240503	174500	1920309470	19140	19140	19140	19140	0
232	20240503	174400	1920309470	19140	19140	19140	19140	0
233	20240503	174300	1920309470	19140	19140	19140	19140	0
234	20240503	174200	1920309470	19140	19140	19140	19140	0
235	20240503	174100	1920309470	19140	19140	19140	19140	0
236	20240503	174000	1920309470	19140	19140	19140	19140	0
237	20240503	173900	1920309470	19140	19140	19140	19140	0
238	20240503	173800	1920309470	19140	19140	19140	19140	0
239	20240503	173700	1920309470	19140	19140	19140	19140	0
240	20240503	173600	1920309470	19140	19140	19140	19140	0
241	20240503	173500	1920309470	19140	19140	19140	19140	0
242	20240503	173400	1920309470	19140	19140	19140	19140	3065
243	20240503	173300	1920309470	19140	19140	19140	19140	0
244	20240503	173200	1920309470	19140	19140	19140	19140	0
245	20240503	173100	1920309470	19140	19140	19140	19140	0
246	20240503	173000	1920309470	19140	19140	19140	19140	0
247	20240503	172900	1920309470	19140	19140	19140	19140	0
248	20240503	172800	1920309470	19140	19140	19140	19140	0
249	20240503	172700	1920309470	19140	19140	19140	19140	0
250	20240503	172600	1920309470	19140	19140	19140	19140	0
251	20240503	172500	1920309470	19140	19140	19140	19140	0
252	20240503	172400	1920309470	19140	19140	19140	19140	0
253	20240503	172300	1920309470	19140	19140	19140	19140	0
254	20240503	172200	1920309470	19140	19140	19140	19140	0
255	20240503	172100	1920309470	19140	19140	19140	19140	0
256	20240503	172000	1920309470	19140	19140	19140	19140	0
257	20240503	171900	1920309470	19140	19140	19140	19140	0
258	20240503	171800	1920309470	19140	19140	19140	19140	0
259	20240503	171700	1920309470	19140	19140	19140	19140	0
260	20240503	171600	1920309470	19140	19140	19140	19140	0
261	20240503	171500	1920309470	19140	19140	19140	19140	0
262	20240503	171400	1920309470	19140	19140	19140	19140	0
263	20240503	171300	1920309470	19140	19140	19140	19140	0
264	20240503	171200	1920309470	19140	19140	19140	19140	0
265	20240503	171100	1920309470	19140	19140	19140	19140	0
266	20240503	171000	1920309470	19140	19140	19140	19140	0
267	20240503	170900	1920309470	19140	19140	19140	19140	0
268	20240503	170800	1920309470	19140	19140	19140	19140	0
269	20240503	170700	1920309470	19140	19140	19140	19140	0
270	20240503	170600	1920309470	19140	19140	19140	19140	0
271	20240503	170500	1920309470	19140	19140	19140	19140	0
272	20240503	170400	1920309470	19140	19140	19140	19140	3065
273	20240503	170300	1920309470	19140	19140	19140	19140	0
274	20240503	170200	1920309470	19140	19140	19140	19140	0
275	20240503	170100	1920309470	19140	19140	19140	19140	0
276	20240503	170000	1920309470	19140	19140	19140	19140	0
277	20240503	165900	1920309470	19140	19140	19140	19140	0
278	20240503	165800	1920309470	19140	19140	19140	19140	0
279	20240503	165700	1920309470	19140	19140	19140	19140	0
280	20240503	165600	1920309470	19140	19140	19140	19140	0
281	20240503	165500	1920309470	19140	19140	19140	19140	0
282	20240503	165400	1920309470	19140	19140	19140	19140	0
283	20240503	165300	1920309470	19140	19140	19140	19140	0
284	20240503	165200	1920309470	19140	19140	19140	19140	0
285	20240503	165100	1920309470	19140	19140	19140	19140	0
286	20240503	165000	1920309470	19140	19140	19140	19140	0
287	20240503	164900	1920309470	19140	19140	19140	19140	0
288	20240503	164800	1920309470	19140	19140	19140	19140	0
289	20240503	164700	1920309470	19140	19140	19140	19140	0
290	20240503	164600	1920309470	19140	19140	19140	19140	0
291	20240503	164500	1920309470	19140	19140	19140	19140	0
292	20240503	164400	1920309470	19140	19140	19140	19140	0
293	20240503	164300	1920309470	19140	19140	19140	19140	0
294	20240503	164200	1920309470	19140	19140	19140	19140	0
295	20240503	164100	1920309470	19140	19140	19140	19140	0
296	20240503	164000	1920309470	19140	19140	19140	19140	0
297	20240503	163900	1920309470	19140	19140	19140	19140	0
298	20240503	163800	1920309470	19140	19140	19140	19140	0
299	20240503	163700	1920309470	19140	19140	19140	19140	0
300	20240503	163600	1920309470	19140	19140	19140	19140	0
301	20240503	163500	1920309470	19140	19140	19140	19140	0
302	20240503	163400	1920309470	19140	19140	19140	19140	3065
303	20240503	163300	1920309470	19140	19140	19140	19140	0
304	20240503	163200	1920309470	19140	19140	19140	19140	0
305	20240503	163100	1920309470	19140	19140	19140	19140	0
306	20240503	163000	1920309470	19140	19140	19140	19140	0
307	20240503	162900	1920309470	19140	19140	19140	19140	0
308	20240503	162800	1920309470	19140	19140	19140	19140	0
309	20240503	162700	1920309470	19140	19140	19140	19140	0
310	20240503	162600	1920309470	19140	19140	19140	19140	0
311	20240503	162500	1920309470	19140	19140	19140	19140	0
312	20240503	162400	1920309470	19140	19140	19140	19140	0
313	20240503	162300	1920309470	19140	19140	19140	19140	0
314	20240503	162200	1920309470	19140	19140	19140	19140	0
315	20240503	162100	1920309470	19140	19140	19140	19140	0
316	20240503	162000	1920309470	19140	19140	19140	19140	0
317	20240503	161900	1920309470	19140	19140	19140	19140	0
318	20240503	161800	1920309470	19140	19140	19140	19140	0
319	20240503	161700	1920309470	19140	19140	19140	19140	0
320	20240503	161600	1920309470	19140	19140	19140	19140	0
321	20240503	161500	1920309470	19140	19140	19140	19140	0
322	20240503	161400	1920309470	19140	19140	19140	19140	0
323	20240503	161300	1920309470	19140	19140	19140	19140	0
324	20240503	161200	1920309470	19140	19140	19140	19140	0
325	20240503	161100	1920309470	19140	19140	19140	19140	0
326	20240503	161000	1920309470	19140	19140	19140	19140	0
327	20240503	160900	1920309470	19140	19140	19140	19140	0
328	20240503	160800	1920309470	19140	19140	19140	19140	0
329	20240503	160700	1920309470	19140	19140	19140	19140	0
330	20240503	160600	1920309470	19140	19140	19140	19140	0
331	20240503	160500	1920309470	19140	19140	19140	19140	0
332	20240503	160400	1920309470	19140	19140	19140	19140	3065
333	20240503	160300	1920309470	19140	19140	19140	19140	0
334	20240503	160200	1920309470	19140	19140	19140	19140	0
335	20240503	160100	1920309470	19140	19140	19140	19140	0
336	20240503	160000	1920309470	19140	19140	19140	19140	0
337	20240503	155900	1920309470	19140	19140	19140	19140	0
338	20240503	155800	1920309470	19140	19140	19140	19140	0
339	20240503	155700	1920309470	19140	19140	19140	19140	0
340	20240503	155600	1920309470	19140	19140	19140	19140	0
341	20240503	155500	1920309470	19140	19140	19140	19140	0
342	20240503	155400	1920309470	19140	19140	19140	19140	0
343	20240503	155300	1920309470	19140	19140	19140	19140	0
344	20240503	155200	1920309470	19140	19140	19140	19140	0
345	20240503	155100	1920309470	19140	19140	19140	19140	0
346	20240503	155000	1920309470	19140	19140	19140	19140	0
347	20240503	154900	1920309470	19140	19140	19140	19140	0
348	20240503	154800	1920309470	19140	19140	19140	19140	0
349	20240503	154700	1920309470	19140	19140	19140	19140	0
350	20240503	154600	1920309470	19140	19140	19140	19140	0
351	20240503	154500	1920309470	19140	19140	19140	19140	0
352	20240503	154400	1920309470	19140	19140	19140	19140	0
353	20240503	154300	1920309470	19140	19140	19140	19140	0
354	20240503	154200	1920309470	19140	19140	19140	19140	0
355	20240503	154100	1920309470	19140	19140	19140	19140	0
356	20240503	154000	1920309470	19140	19140	19140	19140	0
357	20240503	153900	1920309470	19140	19140	19140	19140	0
358	20240503	153800	1920309470	19140	19140	19140	19140	0
359	20240503	153700	1920309470	19140	19140	19140	19140	0
360	20240503	153600	1920309470	19140	19140	19140	19140	0
361	20240503	153500	1920309470	19140	19140	19140	19140	0
362	20240503	153400	1920309470	19140	19140	19140	19140	3065
363	20240503	153300	1920309470	19140	19140	19140	19140	0
364	20240503	153200	1920309470	19140	19140	19140	19140	0
365	20240503	153100	1920309470	19140	19140	19140	19140	0
366	20240503	153000	1920309470	19140	19140	19140	19140	3065
367	20240503	152900	1861645370	19140	19140	19140	19140	0
368	20240503	152800	1861645370	19140	19140	19140	19140	0
369	20240503	152700	1861645370	19140	19140	19140	19140	0
370	20240503	152600	1861645370	19140	19140	19140	19140	0
371	20240503	152500	1861645370	19140	19140	19140	19140	0
372	20240503	152400	1861645370	19140	19140	19140	19140	0
373	20240503	152300	1861645370	19140	19140	19140	19140	0
374	20240503	152200	1861645370	19140	19140	19140	19140	0
375	20240503	152100	1861645370	19140	19140	19140	19140	0
376	20240503	152000	1861645370	19140	19140	19140	19140	0
377	20240503	151900	1861645370	19140	19130	19140	19130	145
378	20240503	151800	1858871370	19140	19130	19140	19130	54
379	20240503	151700	1857838140	19130	19140	19140	19130	513
380	20240503	151600	1848021530	19150	19150	19150	19150	62
381	20240503	151500	1846834230	19150	19130	19150	19130	425
382	20240503	151400	1838702620	19130	19130	19130	19130	55
383	20240503	151300	1837650470	19120	19130	19130	19120	1791
384	20240503	151200	1803391160	19120	19120	19120	19120	53
385	20240503	151100	1802377800	19120	19120	19120	19120	238
386	20240503	151000	1797827240	19130	19120	19130	19120	154
387	20240503	150900	1794881970	19130	19130	19130	19130	15
388	20240503	150800	1794595020	19120	19130	19130	19120	104
389	20240503	150700	1792606120	19130	19120	19130	19120	139
390	20240503	150600	1789948040	19120	19120	19120	19110	12
391	20240503	150500	1789718610	19110	19120	19120	19110	94
392	20240503	150400	1787922060	19120	19120	19120	19120	270
393	20240503	150300	1782759660	19120	19120	19120	19120	25
394	20240503	150200	1782281660	19120	19120	19120	19100	372
395	20240503	150100	1775169450	19120	19130	19130	19120	117
396	20240503	150000	1772931420	19120	19130	19130	19120	176
397	20240503	145900	1769566040	19120	19130	19130	19120	28
398	20240503	145800	1769030450	19130	19130	19130	19130	66
399	20240503	145700	1767767870	19130	19140	19140	19120	447
400	20240503	145600	1759218180	19140	19140	19140	19100	2262
401	20240503	145500	1715998800	19140	19140	19140	19120	181
402	20240503	145400	1712535520	19140	19150	19150	19140	45
403	20240503	145300	1711673790	19150	19150	19150	19140	68
404	20240503	145200	1710371630	19150	19150	19150	19140	766
405	20240503	145100	1695708130	19150	19140	19150	19130	157
406	20240503	145000	1692703240	19140	19140	19140	19140	66
407	20240503	144900	1691440000	19140	19140	19140	19140	47
408	20240503	144800	1690540420	19130	19150	19150	19130	218
409	20240503	144700	1686367920	19150	19150	19150	19150	46
410	20240503	144600	1685487020	19150	19150	19150	19150	45
411	20240503	144500	1684625270	19150	19140	19150	19140	305
412	20240503	144400	1678787140	19140	19140	19140	19140	24
413	20240503	144300	1678327780	19130	19140	19140	19130	57
414	20240503	144200	1677236900	19140	19140	19140	19140	258
415	20240503	144100	1672298780	19140	19130	19140	19130	55
416	20240503	144000	1671246140	19130	19140	19140	19130	62
417	20240503	143900	1670059690	19140	19130	19140	19130	48
418	20240503	143800	1669141020	19140	19140	19140	19130	113
419	20240503	143700	1666978860	19140	19140	19140	19140	46
420	20240503	143600	1666098420	19140	19140	19140	19140	258
421	20240503	143500	1661160300	19140	19140	19140	19130	301
422	20240503	143400	1655399840	19140	19140	19140	19140	45
423	20240503	143300	1654538540	19140	19140	19140	19130	68
424	20240503	143200	1653237040	19140	19130	19140	19130	111
425	20240503	143100	1651113360	19130	19140	19140	19130	269
426	20240503	143000	1645967340	19140	19130	19140	19100	262
427	20240503	142900	1640955810	19140	19150	19150	19140	49
428	20240503	142800	1640017710	19150	19150	19150	19110	173
429	20240503	142700	1636708340	19150	19150	19150	19150	46
430	20240503	142600	1635827440	19150	19150	19150	19150	44
431	20240503	142500	1634984840	19110	19150	19150	19110	160
432	20240503	142400	1631924570	19150	19150	19150	19150	43
433	20240503	142300	1631101120	19150	19150	19150	19150	68
434	20240503	142200	1629798920	19150	19160	19160	19150	113
435	20240503	142100	1627634650	19160	19150	19160	19150	102
436	20240503	142000	1625681120	19160	19160	19160	19150	129
437	20240503	141900	1623210300	19160	19160	19160	19160	44
438	20240503	141800	1622367260	19160	19160	19160	19160	161
439	20240503	141700	1619282500	19160	19140	19160	19130	45
440	20240503	141600	1618421370	19140	19130	19160	19130	87
441	20240503	141500	1616755420	19150	19160	19160	19120	86
442	20240503	141400	1615109550	19160	19160	19160	19160	47
443	20240503	141300	1614209030	19160	19160	19160	19160	64
444	20240503	141200	1612982790	19160	19170	19170	19160	56
445	20240503	141100	1611909520	19170	19170	19170	19170	44
446	20240503	141000	1611066040	19150	19170	19170	19150	59
447	20240503	140900	1609935300	19170	19160	19170	19160	46
448	20240503	140800	1609053930	19160	19170	19170	19150	1492
449	20240503	140700	1580452390	19170	19170	19170	19160	462
450	20240503	140600	1571595900	19170	19170	19170	19170	43
451	20240503	140500	1570771590	19170	19160	19170	19160	148
452	20240503	140400	1567935640	19160	19130	19160	19130	145
453	20240503	140300	1565159390	19140	19120	19140	19110	1462
454	20240503	140200	1537218810	19130	19130	19130	19120	6
455	20240503	140100	1537104050	19120	19130	19130	19120	55
456	20240503	140000	1536052100	19130	19130	19130	19130	13
457	20240503	135900	1535803410	19140	19160	19160	19120	14
458	20240503	135800	1535535490	19160	19160	19160	19160	3
459	20240503	135700	1535478010	19160	19160	19160	19160	2
460	20240503	135600	1535439690	19160	19160	19160	19120	85
461	20240503	135500	1533813390	19160	19160	19160	19160	1
462	20240503	135400	1533794230	19160	19160	19160	19160	6
463	20240503	135300	1533679270	19160	19160	19160	19160	8
464	20240503	135200	1533525990	19150	19170	19170	19150	92
465	20240503	135100	1531764070	19170	19170	19170	19170	7
466	20240503	135000	1531629880	19170	19170	19170	19170	4
467	20240503	134900	1531553200	19170	19170	19170	19170	6
468	20240503	134800	1531438180	19170	19170	19170	19170	3
469	20240503	134700	1531380670	19160	19170	19170	19160	6
470	20240503	134600	1531265700	19170	19170	19170	19170	14
471	20240503	134500	1530997320	19150	19170	19170	19150	9
472	20240503	134400	1530824860	19170	19170	19170	19170	3
473	20240503	134300	1530767350	19170	19170	19170	19170	6
474	20240503	134200	1530652330	19170	19170	19170	19170	3
475	20240503	134100	1530594820	19170	19170	19170	19170	5
476	20240503	134000	1530498970	19170	19180	19180	19170	18
477	20240503	133900	1530153890	19180	19180	19180	19180	3
478	20240503	133800	1530096350	19180	19180	19180	19180	3
479	20240503	133700	1530038810	19170	19180	19180	19170	6
480	20240503	133600	1529923750	19180	19170	19180	19170	165
481	20240503	133500	1526760680	19170	19180	19180	19170	6
482	20240503	133400	1526645630	19170	19170	19170	19170	82
483	20240503	133300	1525073690	19150	19180	19180	19150	73
484	20240503	133200	1523674910	19180	19170	19180	19170	5
485	20240503	133100	1523579040	19180	19180	19180	19180	6
486	20240503	133000	1523463960	19180	19180	19180	19170	121
487	20240503	132900	1521144350	19190	19190	19190	19190	4
488	20240503	132800	1521067590	19180	19180	19190	19180	568
489	20240503	132700	1510168760	19180	19170	19180	19170	67
490	20240503	132600	1508884340	19170	19160	19170	19160	219
491	20240503	132500	1504688280	19160	19160	19160	19160	3
492	20240503	132400	1504630800	19160	19160	19160	19160	18
493	20240503	132300	1504285920	19160	19160	19160	19160	2
494	20240503	132200	1504247600	19150	19130	19160	19130	241
495	20240503	132100	1499635450	19130	19120	19130	19120	848
496	20240503	132000	1483421250	19120	19120	19120	19120	4
497	20240503	131900	1483344770	19120	19120	19120	19120	7
498	20240503	131800	1483210930	19120	19120	19120	19120	14
499	20240503	131700	1482943250	19120	19120	19120	19120	83
500	20240503	131600	1481356290	19120	19120	19120	19120	145
501	20240503	131500	1478583890	19120	19120	19120	19120	174
502	20240503	131400	1475257010	19120	19120	19120	19120	10
503	20240503	131300	1475065810	19120	19120	19120	19120	11
504	20240503	131200	1474855490	19110	19110	19110	19110	0
505	20240503	131100	1474855490	19110	19110	19110	19110	0
506	20240503	131000	1474855490	19110	19110	19110	19110	0
507	20240503	130900	1474855490	19110	19110	19110	19110	0
508	20240503	130800	1474855490	19110	19110	19110	19110	0
509	20240503	130700	1474855490	19110	19110	19110	19110	85
510	20240503	130600	1473231140	19120	19120	19120	19120	80
511	20240503	130500	1471701540	19120	19120	19120	19120	0
512	20240503	130400	1471701540	19120	19120	19120	19120	15
513	20240503	130300	1471414740	19110	19120	19120	19110	257
514	20240503	130200	1466501900	19110	19110	19110	19110	0
515	20240503	130100	1466501900	19110	19120	19120	19110	36
516	20240503	130000	1465813600	19120	19120	19120	19120	30
517	20240503	125900	1465240000	19120	19120	19120	19120	40
518	20240503	125800	1464475200	19130	19130	19130	19130	0
519	20240503	125700	1464475200	19130	19120	19130	19120	64
520	20240503	125600	1463251510	19120	19120	19120	19120	132
521	20240503	125500	1460727670	19130	19130	19130	19130	21
522	20240503	125400	1460325940	19090	19090	19090	19090	0
523	20240503	125300	1460325940	19090	19120	19120	19090	152
524	20240503	125200	1457421310	19130	19130	19130	19130	100
525	20240503	125100	1455508310	19130	19130	19130	19130	10
526	20240503	125000	1455317010	19130	19100	19130	19100	110
527	20240503	124900	1453213430	19100	19100	19100	19100	2
528	20240503	124800	1453175230	19130	19130	19130	19130	0
529	20240503	124700	1453175230	19130	19130	19130	19130	0
530	20240503	124600	1453175230	19130	19100	19130	19100	157
531	20240503	124500	1450175420	19100	19100	19100	19100	3
532	20240503	124400	1450118120	19100	19120	19120	19100	147
533	20240503	124300	1447309660	19120	19130	19130	19120	211
534	20240503	124200	1443274340	19120	19120	19120	19120	23
535	20240503	124100	1442834580	19130	19130	19130	19130	436
536	20240503	124000	1434493900	19130	19130	19130	19130	143
537	20240503	123900	1431758310	19130	19130	19130	19130	75
538	20240503	123800	1430323560	19120	19120	19120	19120	0
539	20240503	123700	1430323560	19120	19120	19120	19120	0
540	20240503	123600	1430323560	19120	19120	19120	19120	19
541	20240503	123500	1429960280	19100	19110	19110	19100	165
542	20240503	123400	1426808380	19120	19120	19120	19120	129
543	20240503	123300	1424341900	19120	19120	19120	19120	80
544	20240503	123200	1422812300	19130	19130	19130	19130	0
545	20240503	123100	1422812300	19130	19130	19130	19130	10
546	20240503	123000	1422621000	19140	19150	19150	19140	74
547	20240503	122900	1421204610	19150	19150	19150	19150	4
548	20240503	122800	1421128010	19150	19150	19150	19130	83
549	20240503	122700	1419540160	19150	19160	19160	19110	607
550	20240503	122600	1407940070	19160	19160	19160	19160	3
551	20240503	122500	1407882590	19160	19160	19160	19160	7
552	20240503	122400	1407748470	19160	19160	19160	19150	36
553	20240503	122300	1407059040	19160	19160	19160	19120	267
554	20240503	122200	1401951290	19160	19160	19160	19160	4
555	20240503	122100	1401874650	19160	19160	19160	19160	7
556	20240503	122000	1401740530	19160	19160	19160	19150	119
557	20240503	121900	1399461650	19160	19160	19160	19160	9
558	20240503	121800	1399289210	19160	19160	19160	19160	3
559	20240503	121700	1399231730	19160	19160	19160	19160	7
560	20240503	121600	1399097610	19160	19160	19160	19160	7
561	20240503	121500	1398963490	19160	19160	19160	19160	7
562	20240503	121400	1398829370	19160	19160	19160	19160	3
563	20240503	121300	1398771890	19160	19160	19160	19160	7
564	20240503	121200	1398637770	19160	19160	19160	19150	23
565	20240503	121100	1398197290	19160	19150	19160	19150	27
566	20240503	121000	1397680200	19150	19150	19150	19150	5
567	20240503	120900	1397584450	19150	19150	19150	19150	101
568	20240503	120800	1395650300	19150	19150	19150	19150	0
569	20240503	120700	1395650300	19150	19150	19150	19150	84
570	20240503	120600	1394041700	19150	19150	19150	19150	70
571	20240503	120500	1392701200	19110	19110	19110	19110	0
572	20240503	120400	1392701200	19110	19110	19110	19110	0
573	20240503	120300	1392701200	19110	19110	19110	19110	9
574	20240503	120200	1392529210	19110	19150	19150	19100	462
575	20240503	120100	1383696630	19150	19150	19150	19150	0
576	20240503	120000	1383696630	19150	19150	19150	19150	2
577	20240503	115900	1383658330	19140	19140	19140	19140	19
578	20240503	115800	1383294670	19130	19130	19130	19120	234
579	20240503	115700	1378818500	19130	19130	19130	19130	0
580	20240503	115600	1378818500	19130	19130	19130	19130	50
581	20240503	115500	1377862000	19130	19140	19140	19130	1770
582	20240503	115400	1343996660	19150	19150	19150	19150	48
583	20240503	115300	1343077460	19150	19150	19150	19150	0
584	20240503	115200	1343077460	19150	19150	19150	19150	0
585	20240503	115100	1343077460	19150	19180	19180	19150	66
586	20240503	115000	1341811640	19180	19190	19190	19180	36
587	20240503	114900	1341121140	19190	19190	19190	19190	37
588	20240503	114800	1340411110	19180	19180	19180	19180	10
589	20240503	114700	1340219310	19190	19190	19190	19190	0
590	20240503	114600	1340219310	19190	19190	19190	19190	0
591	20240503	114500	1340219310	19190	19190	19190	19190	8
592	20240503	114400	1340065790	19190	19190	19190	19190	83
593	20240503	114300	1338473020	19190	19190	19190	19190	272
594	20240503	114200	1333253340	19190	19190	19190	19190	31
595	20240503	114100	1332658450	19190	19190	19190	19190	0
596	20240503	114000	1332658450	19190	19190	19190	19190	1
597	20240503	113900	1332639260	19190	19190	19190	19190	178
598	20240503	113800	1329223440	19190	19160	19190	19160	3757
599	20240503	113700	1257205450	19110	19160	19160	19110	60
600	20240503	113600	1256057070	19160	19150	19160	19150	396
601	20240503	113500	1248470780	19150	19150	19150	19150	1
602	20240503	113400	1248451630	19150	19140	19150	19140	249
603	20240503	113300	1243684960	19140	19140	19140	19140	33
604	20240503	113200	1243053340	19140	19140	19140	19140	0
605	20240503	113100	1243053340	19140	19140	19140	19140	73
606	20240503	113000	1241656120	19150	19110	19150	19110	154
607	20240503	112900	1238710660	19110	19110	19110	19110	0
608	20240503	112800	1238710660	19110	19110	19110	19110	0
609	20240503	112700	1238710660	19110	19110	19110	19110	245
610	20240503	112600	1234028710	19120	19140	19140	19120	210
611	20240503	112500	1230012030	19120	19120	19120	19120	0
612	20240503	112400	1230012030	19120	19120	19120	19120	0
613	20240503	112300	1230012030	19120	19110	19120	19110	398
614	20240503	112200	1222405900	19110	19110	19110	19110	50
615	20240503	112100	1221450400	19100	19100	19100	19100	0
616	20240503	112000	1221450400	19100	19100	19100	19100	0
617	20240503	111900	1221450400	19100	19100	19100	19100	1
618	20240503	111800	1221431300	19100	19100	19100	19100	13
619	20240503	111700	1221183000	19100	19110	19110	19100	514
620	20240503	111600	1211365030	19120	19120	19120	19120	20
621	20240503	111500	1210982630	19120	19120	19120	19120	1
622	20240503	111400	1210963510	19110	19110	19110	19110	43
623	20240503	111300	1210141780	19110	19110	19120	19110	36
624	20240503	111200	1209453810	19090	19090	19110	19090	653
625	20240503	111100	1196988000	19090	19110	19110	19090	710
626	20240503	111000	1183433550	19120	19120	19120	19120	40
627	20240503	110900	1182668750	19130	19130	19130	19130	50
628	20240503	110800	1181712250	19140	19140	19140	19140	0
629	20240503	110700	1181712250	19140	19140	19140	19140	1
630	20240503	110600	1181693110	19130	19130	19130	19130	0
631	20240503	110500	1181693110	19130	19130	19130	19130	169
632	20240503	110400	1178460140	19130	19130	19130	19130	88
633	20240503	110300	1176776700	19130	19130	19130	19130	1
634	20240503	110200	1176757570	19120	19120	19120	19120	1
635	20240503	110100	1176738450	19090	19100	19100	19090	325
636	20240503	110000	1170531080	19100	19100	19100	19100	281
637	20240503	105900	1165163980	19100	19130	19130	19100	2532
638	20240503	105800	1116778090	19130	19130	19130	19130	0
639	20240503	105700	1116778090	19130	19130	19130	19130	3
640	20240503	105600	1116720700	19130	19130	19130	19130	0
641	20240503	105500	1116720700	19130	19130	19130	19130	77
642	20240503	105400	1115247690	19180	19180	19180	19130	63
643	20240503	105300	1114042350	19180	19120	19180	19120	159
644	20240503	105200	1110997530	19120	19120	19120	19120	87
645	20240503	105100	1109334090	19190	19190	19190	19190	1
646	20240503	105000	1109314900	19110	19110	19180	19110	1471
647	20240503	104900	1081204020	19110	19140	19140	19110	976
648	20240503	104800	1062541080	19180	19180	19180	19180	0
649	20240503	104700	1062541080	19180	19180	19180	19180	242
650	20240503	104600	1057899520	19190	19190	19190	19190	5
651	20240503	104500	1057803570	19190	19190	19190	19190	0
652	20240503	104400	1057803570	19190	19180	19190	19180	261
653	20240503	104300	1052797560	19180	19180	19180	19180	0
654	20240503	104200	1052797560	19180	19170	19180	19170	119
655	20240503	104100	1050516260	19120	19120	19180	19120	541
656	20240503	104000	1040165610	19130	19180	19180	19130	23
657	20240503	103900	1039725570	19100	19130	19130	19100	1028
658	20240503	103800	1020071240	19180	19180	19180	19180	1
659	20240503	103700	1020052060	19120	19140	19140	19120	200
660	20240503	103600	1016227430	19140	19130	19140	19130	115
661	20240503	103500	1014027050	19140	19140	19140	19140	11
662	20240503	103400	1013816510	19140	19190	19190	19140	3137
663	20240503	103300	953623930	19200	19190	19200	19190	27
664	20240503	103200	953105600	19170	19180	19180	19170	39
665	20240503	103100	952357960	19170	19170	19170	19170	50
666	20240503	103000	951399460	19170	19170	19170	19170	0
667	20240503	102900	951399460	19170	19170	19170	19170	1
668	20240503	102800	951380290	19170	19140	19170	19130	156
669	20240503	102700	948394520	19150	19150	19150	19150	100
670	20240503	102600	946479520	19170	19170	19170	19170	87
671	20240503	102500	944811730	19170	19170	19170	19170	0
672	20240503	102400	944811730	19170	19170	19170	19170	125
673	20240503	102300	942415480	19170	19170	19170	19170	24
674	20240503	102200	941955400	19210	19200	19210	19200	123
675	20240503	102100	939593370	19210	19210	19210	19210	0
676	20240503	102000	939593370	19210	19210	19210	19210	2
677	20240503	101900	939554950	19120	19120	19120	19120	290
678	20240503	101800	934010150	19120	19140	19140	19120	1821
679	20240503	101700	899173710	19130	19160	19160	19130	3039
680	20240503	101600	841017070	19200	19230	19230	19200	809
681	20240503	101500	825479760	19230	19250	19250	19230	145
682	20240503	101400	822691390	19260	19270	19270	19260	291
683	20240503	101300	817086490	19330	19340	19340	19330	22
684	20240503	101200	816661220	19270	19270	19270	19270	80
685	20240503	101100	815119620	19270	19270	19270	19270	0
686	20240503	101000	815119620	19270	19300	19300	19270	198
687	20240503	100900	811300490	19340	19300	19340	19300	22
688	20240503	100800	810875850	19300	19310	19310	19300	115
689	20240503	100700	808655760	19300	19300	19300	19300	1
690	20240503	100600	808636460	19300	19300	19300	19300	50
691	20240503	100500	807671460	19300	19300	19300	19300	0
692	20240503	100400	807671460	19300	19380	19380	19300	180
693	20240503	100300	804193390	19380	19330	19380	19330	61
694	20240503	100200	803014210	19430	19350	19430	19350	2134
695	20240503	100100	761646490	19350	19320	19390	19320	1830
696	20240503	100000	726209180	19320	19230	19320	19230	4056
697	20240503	095900	647981890	19250	19250	19250	19250	2
698	20240503	095800	647943390	19260	19260	19260	19260	0
699	20240503	095700	647943390	19260	19240	19260	19220	936
700	20240503	095600	629936900	19260	19260	19260	19260	1
701	20240503	095500	629917640	19240	19260	19260	19240	88
702	20240503	095400	628224320	19260	19260	19260	19260	1
703	20240503	095300	628205060	19260	19250	19260	19250	50
704	20240503	095200	627242070	19210	19240	19240	19210	400
705	20240503	095100	619558040	19240	19210	19240	19210	14
706	20240503	095000	619289040	19210	19200	19210	19200	153
707	20240503	094900	616351420	19240	19240	19240	19240	1
708	20240503	094800	616332180	19240	19240	19240	19240	0
709	20240503	094700	616332180	19240	19180	19240	19180	1243
710	20240503	094600	592468080	19180	19130	19180	19130	188
711	20240503	094500	588870090	19130	19130	19130	19130	83
712	20240503	094400	587282300	19130	19120	19190	19120	403
713	20240503	094300	579576310	19130	19140	19190	19120	1132
714	20240503	094200	557911820	19140	19150	19150	19130	53
715	20240503	094100	556897330	19130	19190	19190	19130	2667
716	20240503	094000	505804390	19200	19220	19220	19200	1023
717	20240503	093900	486162450	19270	19270	19270	19270	400
718	20240503	093800	478454450	19270	19270	19270	19270	291
719	20240503	093700	472846880	19270	19270	19270	19270	20
720	20240503	093600	472461480	19270	19270	19270	19270	0
721	20240503	093500	472461480	19270	19270	19270	19190	251
722	20240503	093400	467634760	19270	19280	19280	19200	442
723	20240503	093300	459139550	19280	19210	19280	19210	948
724	20240503	093200	440893860	19270	19220	19270	19200	180
725	20240503	093100	437435030	19210	19250	19250	19210	1000
726	20240503	093000	418223330	19260	19260	19260	19260	126
727	20240503	092900	415796570	19260	19260	19260	19260	16
728	20240503	092800	415488410	19260	19260	19260	19250	66
729	20240503	092700	414217330	19270	19270	19270	19270	53
730	20240503	092600	413196020	19210	19250	19250	19210	548
731	20240503	092500	402663120	19290	19290	19290	19290	54
732	20240503	092400	401621460	19290	19290	19300	19290	155
733	20240503	092300	398631080	19290	19290	19290	19290	79
734	20240503	092200	397107170	19290	19280	19290	19280	244
735	20240503	092100	392401200	19280	19280	19280	19280	41
736	20240503	092000	391610720	19190	19190	19280	19180	153
737	20240503	091900	388670770	19180	19210	19210	19180	400
738	20240503	091800	380994780	19270	19280	19290	19210	198
739	20240503	091700	377178520	19250	19250	19250	19250	218
740	20240503	091600	372982020	19250	19250	19250	19250	3
741	20240503	091500	372924270	19250	19250	19250	19250	70
742	20240503	091400	371576770	19250	19300	19300	19250	39
743	20240503	091300	370824420	19300	19290	19300	19290	135
744	20240503	091200	368219080	19300	19300	19300	19300	171
745	20240503	091100	364918780	19310	19320	19320	19310	1096
746	20240503	091000	343754840	19320	19320	19320	19320	410
747	20240503	090900	335833640	19320	19260	19320	19260	60
748	20240503	090800	334675220	19260	19260	19270	19260	326
749	20240503	090700	328395670	19260	19340	19340	19260	749
750	20240503	090600	313931970	19350	19330	19350	19330	295
751	20240503	090500	308224720	19330	19390	19410	19330	831
752	20240503	090400	292124960	19390	19370	19400	19330	744
753	20240503	090300	277701260	19420	19420	19420	19310	305
754	20240503	090200	271781630	19420	19450	19490	19350	895
755	20240503	090100	254382040	19490	19230	19520	19150	9977
756	20240503	090000	61160770	19230	19260	19290	19230	3175