KissMeData/403490/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	212200	1762259485	2335	2335	2335	2335	2074
3	20240508	212100	1762259485	2335	2335	2335	2335	0
4	20240508	212000	1762259485	2335	2335	2335	2335	0
5	20240508	211900	1762259485	2335	2335	2335	2335	0
6	20240508	211800	1762259485	2335	2335	2335	2335	0
7	20240508	211700	1762259485	2335	2335	2335	2335	0
8	20240508	211600	1762259485	2335	2335	2335	2335	0
9	20240508	211500	1762259485	2335	2335	2335	2335	0
10	20240508	211400	1762259485	2335	2335	2335	2335	0
11	20240508	211300	1762259485	2335	2335	2335	2335	0
12	20240508	211200	1762259485	2335	2335	2335	2335	0
13	20240508	211100	1762259485	2335	2335	2335	2335	0
14	20240508	211000	1762259485	2335	2335	2335	2335	0
15	20240508	210900	1762259485	2335	2335	2335	2335	0
16	20240508	210800	1762259485	2335	2335	2335	2335	0
17	20240508	210700	1762259485	2335	2335	2335	2335	0
18	20240508	210600	1762259485	2335	2335	2335	2335	0
19	20240508	210500	1762259485	2335	2335	2335	2335	0
20	20240508	210400	1762259485	2335	2335	2335	2335	0
21	20240508	210300	1762259485	2335	2335	2335	2335	0
22	20240508	210200	1762259485	2335	2335	2335	2335	0
23	20240508	210100	1762259485	2335	2335	2335	2335	0
24	20240508	210000	1762259485	2335	2335	2335	2335	0
25	20240508	205900	1762259485	2335	2335	2335	2335	0
26	20240508	205800	1762259485	2335	2335	2335	2335	0
27	20240508	205700	1762259485	2335	2335	2335	2335	0
28	20240508	205600	1762259485	2335	2335	2335	2335	0
29	20240508	205500	1762259485	2335	2335	2335	2335	0
30	20240508	205400	1762259485	2335	2335	2335	2335	0
31	20240508	205300	1762259485	2335	2335	2335	2335	0
32	20240508	205200	1762259485	2335	2335	2335	2335	2074
33	20240508	205100	1762259485	2335	2335	2335	2335	0
34	20240508	205000	1762259485	2335	2335	2335	2335	0
35	20240508	204900	1762259485	2335	2335	2335	2335	0
36	20240508	204800	1762259485	2335	2335	2335	2335	0
37	20240508	204700	1762259485	2335	2335	2335	2335	0
38	20240508	204600	1762259485	2335	2335	2335	2335	0
39	20240508	204500	1762259485	2335	2335	2335	2335	0
40	20240508	204400	1762259485	2335	2335	2335	2335	0
41	20240508	204300	1762259485	2335	2335	2335	2335	0
42	20240508	204200	1762259485	2335	2335	2335	2335	0
43	20240508	204100	1762259485	2335	2335	2335	2335	0
44	20240508	204000	1762259485	2335	2335	2335	2335	0
45	20240508	203900	1762259485	2335	2335	2335	2335	0
46	20240508	203800	1762259485	2335	2335	2335	2335	0
47	20240508	203700	1762259485	2335	2335	2335	2335	0
48	20240508	203600	1762259485	2335	2335	2335	2335	0
49	20240508	203500	1762259485	2335	2335	2335	2335	0
50	20240508	203400	1762259485	2335	2335	2335	2335	0
51	20240508	203300	1762259485	2335	2335	2335	2335	0
52	20240508	203200	1762259485	2335	2335	2335	2335	0
53	20240508	203100	1762259485	2335	2335	2335	2335	0
54	20240508	203000	1762259485	2335	2335	2335	2335	0
55	20240508	202900	1762259485	2335	2335	2335	2335	0
56	20240508	202800	1762259485	2335	2335	2335	2335	0
57	20240508	202700	1762259485	2335	2335	2335	2335	0
58	20240508	202600	1762259485	2335	2335	2335	2335	0
59	20240508	202500	1762259485	2335	2335	2335	2335	0
60	20240508	202400	1762259485	2335	2335	2335	2335	0
61	20240508	202300	1762259485	2335	2335	2335	2335	0
62	20240508	202200	1762259485	2335	2335	2335	2335	2074
63	20240508	202100	1762259485	2335	2335	2335	2335	0
64	20240508	202000	1762259485	2335	2335	2335	2335	0
65	20240508	201900	1762259485	2335	2335	2335	2335	0
66	20240508	201800	1762259485	2335	2335	2335	2335	0
67	20240508	201700	1762259485	2335	2335	2335	2335	0
68	20240508	201600	1762259485	2335	2335	2335	2335	0
69	20240508	201500	1762259485	2335	2335	2335	2335	0
70	20240508	201400	1762259485	2335	2335	2335	2335	0
71	20240508	201300	1762259485	2335	2335	2335	2335	0
72	20240508	201200	1762259485	2335	2335	2335	2335	0
73	20240508	201100	1762259485	2335	2335	2335	2335	0
74	20240508	201000	1762259485	2335	2335	2335	2335	0
75	20240508	200900	1762259485	2335	2335	2335	2335	0
76	20240508	200800	1762259485	2335	2335	2335	2335	0
77	20240508	200700	1762259485	2335	2335	2335	2335	0
78	20240508	200600	1762259485	2335	2335	2335	2335	0
79	20240508	200500	1762259485	2335	2335	2335	2335	0
80	20240508	200400	1762259485	2335	2335	2335	2335	0
81	20240508	200300	1762259485	2335	2335	2335	2335	0
82	20240508	200200	1762259485	2335	2335	2335	2335	0
83	20240508	200100	1762259485	2335	2335	2335	2335	0
84	20240508	200000	1762259485	2335	2335	2335	2335	0
85	20240508	195900	1762259485	2335	2335	2335	2335	0
86	20240508	195800	1762259485	2335	2335	2335	2335	0
87	20240508	195700	1762259485	2335	2335	2335	2335	0
88	20240508	195600	1762259485	2335	2335	2335	2335	0
89	20240508	195500	1762259485	2335	2335	2335	2335	0
90	20240508	195400	1762259485	2335	2335	2335	2335	0
91	20240508	195300	1762259485	2335	2335	2335	2335	0
92	20240508	195200	1762259485	2335	2335	2335	2335	2074
93	20240508	195100	1762259485	2335	2335	2335	2335	0
94	20240508	195000	1762259485	2335	2335	2335	2335	0
95	20240508	194900	1762259485	2335	2335	2335	2335	0
96	20240508	194800	1762259485	2335	2335	2335	2335	0
97	20240508	194700	1762259485	2335	2335	2335	2335	0
98	20240508	194600	1762259485	2335	2335	2335	2335	0
99	20240508	194500	1762259485	2335	2335	2335	2335	0
100	20240508	194400	1762259485	2335	2335	2335	2335	0
101	20240508	194300	1762259485	2335	2335	2335	2335	0
102	20240508	194200	1762259485	2335	2335	2335	2335	0
103	20240508	194100	1762259485	2335	2335	2335	2335	0
104	20240508	194000	1762259485	2335	2335	2335	2335	0
105	20240508	193900	1762259485	2335	2335	2335	2335	0
106	20240508	193800	1762259485	2335	2335	2335	2335	0
107	20240508	193700	1762259485	2335	2335	2335	2335	0
108	20240508	193600	1762259485	2335	2335	2335	2335	0
109	20240508	193500	1762259485	2335	2335	2335	2335	0
110	20240508	193400	1762259485	2335	2335	2335	2335	0
111	20240508	193300	1762259485	2335	2335	2335	2335	0
112	20240508	193200	1762259485	2335	2335	2335	2335	0
113	20240508	193100	1762259485	2335	2335	2335	2335	0
114	20240508	193000	1762259485	2335	2335	2335	2335	0
115	20240508	192900	1762259485	2335	2335	2335	2335	0
116	20240508	192800	1762259485	2335	2335	2335	2335	0
117	20240508	192700	1762259485	2335	2335	2335	2335	0
118	20240508	192600	1762259485	2335	2335	2335	2335	0
119	20240508	192500	1762259485	2335	2335	2335	2335	0
120	20240508	192400	1762259485	2335	2335	2335	2335	0
121	20240508	192300	1762259485	2335	2335	2335	2335	0
122	20240508	192200	1762259485	2335	2335	2335	2335	2074
123	20240508	192100	1762259485	2335	2335	2335	2335	0
124	20240508	192000	1762259485	2335	2335	2335	2335	0
125	20240508	191900	1762259485	2335	2335	2335	2335	0
126	20240508	191800	1762259485	2335	2335	2335	2335	0
127	20240508	191700	1762259485	2335	2335	2335	2335	0
128	20240508	191600	1762259485	2335	2335	2335	2335	0
129	20240508	191500	1762259485	2335	2335	2335	2335	0
130	20240508	191400	1762259485	2335	2335	2335	2335	0
131	20240508	191300	1762259485	2335	2335	2335	2335	0
132	20240508	191200	1762259485	2335	2335	2335	2335	0
133	20240508	191100	1762259485	2335	2335	2335	2335	0
134	20240508	191000	1762259485	2335	2335	2335	2335	0
135	20240508	190900	1762259485	2335	2335	2335	2335	0
136	20240508	190800	1762259485	2335	2335	2335	2335	0
137	20240508	190700	1762259485	2335	2335	2335	2335	0
138	20240508	190600	1762259485	2335	2335	2335	2335	0
139	20240508	190500	1762259485	2335	2335	2335	2335	0
140	20240508	190400	1762259485	2335	2335	2335	2335	0
141	20240508	190300	1762259485	2335	2335	2335	2335	0
142	20240508	190200	1762259485	2335	2335	2335	2335	0
143	20240508	190100	1762259485	2335	2335	2335	2335	0
144	20240508	190000	1762259485	2335	2335	2335	2335	0
145	20240508	185900	1762259485	2335	2335	2335	2335	0
146	20240508	185800	1762259485	2335	2335	2335	2335	0
147	20240508	185700	1762259485	2335	2335	2335	2335	0
148	20240508	185600	1762259485	2335	2335	2335	2335	0
149	20240508	185500	1762259485	2335	2335	2335	2335	0
150	20240508	185400	1762259485	2335	2335	2335	2335	0
151	20240508	185300	1762259485	2335	2335	2335	2335	0
152	20240508	185200	1762259485	2335	2335	2335	2335	2074
153	20240508	185100	1762259485	2335	2335	2335	2335	0
154	20240508	185000	1762259485	2335	2335	2335	2335	0
155	20240508	184900	1762259485	2335	2335	2335	2335	0
156	20240508	184800	1762259485	2335	2335	2335	2335	0
157	20240508	184700	1762259485	2335	2335	2335	2335	0
158	20240508	184600	1762259485	2335	2335	2335	2335	0
159	20240508	184500	1762259485	2335	2335	2335	2335	0
160	20240508	184400	1762259485	2335	2335	2335	2335	0
161	20240508	184300	1762259485	2335	2335	2335	2335	0
162	20240508	184200	1762259485	2335	2335	2335	2335	0
163	20240508	184100	1762259485	2335	2335	2335	2335	0
164	20240508	184000	1762259485	2335	2335	2335	2335	0
165	20240508	183900	1762259485	2335	2335	2335	2335	0
166	20240508	183800	1762259485	2335	2335	2335	2335	0
167	20240508	183700	1762259485	2335	2335	2335	2335	0
168	20240508	183600	1762259485	2335	2335	2335	2335	0
169	20240508	183500	1762259485	2335	2335	2335	2335	0
170	20240508	183400	1762259485	2335	2335	2335	2335	0
171	20240508	183300	1762259485	2335	2335	2335	2335	0
172	20240508	183200	1762259485	2335	2335	2335	2335	0
173	20240508	183100	1762259485	2335	2335	2335	2335	0
174	20240508	183000	1762259485	2335	2335	2335	2335	0
175	20240508	182900	1762259485	2335	2335	2335	2335	0
176	20240508	182800	1762259485	2335	2335	2335	2335	0
177	20240508	182700	1762259485	2335	2335	2335	2335	0
178	20240508	182600	1762259485	2335	2335	2335	2335	0
179	20240508	182500	1762259485	2335	2335	2335	2335	0
180	20240508	182400	1762259485	2335	2335	2335	2335	0
181	20240508	182300	1762259485	2335	2335	2335	2335	0
182	20240508	182200	1762259485	2335	2335	2335	2335	2074
183	20240508	182100	1762259485	2335	2335	2335	2335	0
184	20240508	182000	1762259485	2335	2335	2335	2335	0
185	20240508	181900	1762259485	2335	2335	2335	2335	0
186	20240508	181800	1762259485	2335	2335	2335	2335	0
187	20240508	181700	1762259485	2335	2335	2335	2335	0
188	20240508	181600	1762259485	2335	2335	2335	2335	0
189	20240508	181500	1762259485	2335	2335	2335	2335	0
190	20240508	181400	1762259485	2335	2335	2335	2335	0
191	20240508	181300	1762259485	2335	2335	2335	2335	0
192	20240508	181200	1762259485	2335	2335	2335	2335	0
193	20240508	181100	1762259485	2335	2335	2335	2335	0
194	20240508	181000	1762259485	2335	2335	2335	2335	0
195	20240508	180900	1762259485	2335	2335	2335	2335	0
196	20240508	180800	1762259485	2335	2335	2335	2335	0
197	20240508	180700	1762259485	2335	2335	2335	2335	0
198	20240508	180600	1762259485	2335	2335	2335	2335	0
199	20240508	180500	1762259485	2335	2335	2335	2335	0
200	20240508	180400	1762259485	2335	2335	2335	2335	0
201	20240508	180300	1762259485	2335	2335	2335	2335	0
202	20240508	180200	1762259485	2335	2335	2335	2335	0
203	20240508	180100	1762259485	2335	2335	2335	2335	0
204	20240508	180000	1762259485	2335	2335	2335	2335	0
205	20240508	175900	1762259485	2335	2335	2335	2335	0
206	20240508	175800	1762259485	2335	2335	2335	2335	0
207	20240508	175700	1762259485	2335	2335	2335	2335	0
208	20240508	175600	1762259485	2335	2335	2335	2335	0
209	20240508	175500	1762259485	2335	2335	2335	2335	0
210	20240508	175400	1762259485	2335	2335	2335	2335	0
211	20240508	175300	1762259485	2335	2335	2335	2335	0
212	20240508	175200	1762259485	2335	2335	2335	2335	2074
213	20240508	175100	1762259485	2335	2335	2335	2335	0
214	20240508	175000	1762259485	2335	2335	2335	2335	0
215	20240508	174900	1762259485	2335	2335	2335	2335	0
216	20240508	174800	1762259485	2335	2335	2335	2335	0
217	20240508	174700	1762259485	2335	2335	2335	2335	0
218	20240508	174600	1762259485	2335	2335	2335	2335	0
219	20240508	174500	1762259485	2335	2335	2335	2335	0
220	20240508	174400	1762259485	2335	2335	2335	2335	0
221	20240508	174300	1762259485	2335	2335	2335	2335	0
222	20240508	174200	1762259485	2335	2335	2335	2335	0
223	20240508	174100	1762259485	2335	2335	2335	2335	0
224	20240508	174000	1762259485	2335	2335	2335	2335	0
225	20240508	173900	1762259485	2335	2335	2335	2335	0
226	20240508	173800	1762259485	2335	2335	2335	2335	0
227	20240508	173700	1762259485	2335	2335	2335	2335	0
228	20240508	173600	1762259485	2335	2335	2335	2335	0
229	20240508	173500	1762259485	2335	2335	2335	2335	0
230	20240508	173400	1762259485	2335	2335	2335	2335	0
231	20240508	173300	1762259485	2335	2335	2335	2335	0
232	20240508	173200	1762259485	2335	2335	2335	2335	0
233	20240508	173100	1762259485	2335	2335	2335	2335	0
234	20240508	173000	1762259485	2335	2335	2335	2335	0
235	20240508	172900	1762259485	2335	2335	2335	2335	0
236	20240508	172800	1762259485	2335	2335	2335	2335	0
237	20240508	172700	1762259485	2335	2335	2335	2335	0
238	20240508	172600	1762259485	2335	2335	2335	2335	0
239	20240508	172500	1762259485	2335	2335	2335	2335	0
240	20240508	172400	1762259485	2335	2335	2335	2335	0
241	20240508	172300	1762259485	2335	2335	2335	2335	0
242	20240508	172200	1762259485	2335	2335	2335	2335	2074
243	20240508	172100	1762259485	2335	2335	2335	2335	0
244	20240508	172000	1762259485	2335	2335	2335	2335	0
245	20240508	171900	1762259485	2335	2335	2335	2335	0
246	20240508	171800	1762259485	2335	2335	2335	2335	0
247	20240508	171700	1762259485	2335	2335	2335	2335	0
248	20240508	171600	1762259485	2335	2335	2335	2335	0
249	20240508	171500	1762259485	2335	2335	2335	2335	0
250	20240508	171400	1762259485	2335	2335	2335	2335	0
251	20240508	171300	1762259485	2335	2335	2335	2335	0
252	20240508	171200	1762259485	2335	2335	2335	2335	0
253	20240508	171100	1762259485	2335	2335	2335	2335	0
254	20240508	171000	1762259485	2335	2335	2335	2335	0
255	20240508	170900	1762259485	2335	2335	2335	2335	0
256	20240508	170800	1762259485	2335	2335	2335	2335	0
257	20240508	170700	1762259485	2335	2335	2335	2335	0
258	20240508	170600	1762259485	2335	2335	2335	2335	0
259	20240508	170500	1762259485	2335	2335	2335	2335	0
260	20240508	170400	1762259485	2335	2335	2335	2335	0
261	20240508	170300	1762259485	2335	2335	2335	2335	0
262	20240508	170200	1762259485	2335	2335	2335	2335	0
263	20240508	170100	1762259485	2335	2335	2335	2335	0
264	20240508	170000	1762259485	2335	2335	2335	2335	0
265	20240508	165900	1762259485	2335	2335	2335	2335	0
266	20240508	165800	1762259485	2335	2335	2335	2335	0
267	20240508	165700	1762259485	2335	2335	2335	2335	0
268	20240508	165600	1762259485	2335	2335	2335	2335	0
269	20240508	165500	1762259485	2335	2335	2335	2335	0
270	20240508	165400	1762259485	2335	2335	2335	2335	0
271	20240508	165300	1762259485	2335	2335	2335	2335	0
272	20240508	165200	1762259485	2335	2335	2335	2335	2074
273	20240508	165100	1762259485	2335	2335	2335	2335	0
274	20240508	165000	1762259485	2335	2335	2335	2335	0
275	20240508	164900	1762259485	2335	2335	2335	2335	0
276	20240508	164800	1762259485	2335	2335	2335	2335	0
277	20240508	164700	1762259485	2335	2335	2335	2335	0
278	20240508	164600	1762259485	2335	2335	2335	2335	0
279	20240508	164500	1762259485	2335	2335	2335	2335	0
280	20240508	164400	1762259485	2335	2335	2335	2335	0
281	20240508	164300	1762259485	2335	2335	2335	2335	0
282	20240508	164200	1762259485	2335	2335	2335	2335	0
283	20240508	164100	1762259485	2335	2335	2335	2335	0
284	20240508	164000	1762259485	2335	2335	2335	2335	0
285	20240508	163900	1762259485	2335	2335	2335	2335	0
286	20240508	163800	1762259485	2335	2335	2335	2335	0
287	20240508	163700	1762259485	2335	2335	2335	2335	0
288	20240508	163600	1762259485	2335	2335	2335	2335	0
289	20240508	163500	1762259485	2335	2335	2335	2335	0
290	20240508	163400	1762259485	2335	2335	2335	2335	0
291	20240508	163300	1762259485	2335	2335	2335	2335	0
292	20240508	163200	1762259485	2335	2335	2335	2335	0
293	20240508	163100	1762259485	2335	2335	2335	2335	0
294	20240508	163000	1762259485	2335	2335	2335	2335	0
295	20240508	162900	1762259485	2335	2335	2335	2335	0
296	20240508	162800	1762259485	2335	2335	2335	2335	0
297	20240508	162700	1762259485	2335	2335	2335	2335	0
298	20240508	162600	1762259485	2335	2335	2335	2335	0
299	20240508	162500	1762259485	2335	2335	2335	2335	0
300	20240508	162400	1762259485	2335	2335	2335	2335	0
301	20240508	162300	1762259485	2335	2335	2335	2335	0
302	20240508	162200	1762259485	2335	2335	2335	2335	2074
303	20240508	162100	1762259485	2335	2335	2335	2335	0
304	20240508	162000	1762259485	2335	2335	2335	2335	0
305	20240508	161900	1762259485	2335	2335	2335	2335	0
306	20240508	161800	1762259485	2335	2335	2335	2335	0
307	20240508	161700	1762259485	2335	2335	2335	2335	0
308	20240508	161600	1762259485	2335	2335	2335	2335	0
309	20240508	161500	1762259485	2335	2335	2335	2335	0
310	20240508	161400	1762259485	2335	2335	2335	2335	0
311	20240508	161300	1762259485	2335	2335	2335	2335	0
312	20240508	161200	1762259485	2335	2335	2335	2335	0
313	20240508	161100	1762259485	2335	2335	2335	2335	0
314	20240508	161000	1762259485	2335	2335	2335	2335	0
315	20240508	160900	1762259485	2335	2335	2335	2335	0
316	20240508	160800	1762259485	2335	2335	2335	2335	0
317	20240508	160700	1762259485	2335	2335	2335	2335	0
318	20240508	160600	1762259485	2335	2335	2335	2335	0
319	20240508	160500	1762259485	2335	2335	2335	2335	0
320	20240508	160400	1762259485	2335	2335	2335	2335	0
321	20240508	160300	1762259485	2335	2335	2335	2335	0
322	20240508	160200	1762259485	2335	2335	2335	2335	0
323	20240508	160100	1762259485	2335	2335	2335	2335	0
324	20240508	160000	1762259485	2335	2335	2335	2335	0
325	20240508	155900	1762259485	2335	2335	2335	2335	0
326	20240508	155800	1762259485	2335	2335	2335	2335	0
327	20240508	155700	1762259485	2335	2335	2335	2335	0
328	20240508	155600	1762259485	2335	2335	2335	2335	0
329	20240508	155500	1762259485	2335	2335	2335	2335	0
330	20240508	155400	1762259485	2335	2335	2335	2335	0
331	20240508	155300	1762259485	2335	2335	2335	2335	0
332	20240508	155200	1762259485	2335	2335	2335	2335	2074
333	20240508	155100	1762259485	2335	2335	2335	2335	0
334	20240508	155000	1762259485	2335	2335	2335	2335	0
335	20240508	154900	1762259485	2335	2335	2335	2335	0
336	20240508	154800	1762259485	2335	2335	2335	2335	0
337	20240508	154700	1762259485	2335	2335	2335	2335	0
338	20240508	154600	1762259485	2335	2335	2335	2335	0
339	20240508	154500	1762259485	2335	2335	2335	2335	0
340	20240508	154400	1762259485	2335	2335	2335	2335	0
341	20240508	154300	1762259485	2335	2335	2335	2335	0
342	20240508	154200	1762259485	2335	2335	2335	2335	0
343	20240508	154100	1762259485	2335	2335	2335	2335	0
344	20240508	154000	1762259485	2335	2335	2335	2335	0
345	20240508	153900	1762259485	2335	2335	2335	2335	0
346	20240508	153800	1762259485	2335	2335	2335	2335	0
347	20240508	153700	1762259485	2335	2335	2335	2335	0
348	20240508	153600	1762259485	2335	2335	2335	2335	0
349	20240508	153500	1762259485	2335	2335	2335	2335	0
350	20240508	153400	1762259485	2335	2335	2335	2335	0
351	20240508	153300	1762259485	2335	2335	2335	2335	0
352	20240508	153200	1762259485	2335	2335	2335	2335	0
353	20240508	153100	1762259485	2335	2335	2335	2335	0
354	20240508	153000	1762259485	2335	2335	2335	2335	2074
355	20240508	152900	1757416695	2335	2335	2335	2335	0
356	20240508	152800	1757416695	2335	2335	2335	2335	0
357	20240508	152700	1757416695	2335	2335	2335	2335	0
358	20240508	152600	1757416695	2335	2335	2335	2335	0
359	20240508	152500	1757416695	2335	2335	2335	2335	0
360	20240508	152400	1757416695	2335	2335	2335	2335	0
361	20240508	152300	1757416695	2335	2335	2335	2335	0
362	20240508	152200	1757416695	2335	2335	2335	2335	0
363	20240508	152100	1757416695	2335	2335	2335	2335	0
364	20240508	152000	1757416695	2335	2335	2335	2335	0
365	20240508	151900	1757416695	2335	2360	2360	2335	10081
366	20240508	151800	1733865855	2340	2345	2345	2340	200
367	20240508	151700	1733397345	2355	2355	2355	2355	3
368	20240508	151600	1733390280	2360	2360	2360	2360	42
369	20240508	151500	1733291160	2360	2360	2360	2360	1090
370	20240508	151400	1730718760	2365	2365	2365	2365	22
371	20240508	151300	1730666730	2365	2360	2365	2360	690
372	20240508	151200	1729038250	2360	2360	2360	2360	788
373	20240508	151100	1727178570	2355	2355	2355	2355	3036
374	20240508	151000	1720028790	2355	2355	2355	2355	4
375	20240508	150900	1720019370	2355	2355	2355	2350	253
376	20240508	150800	1719423560	2335	2345	2345	2330	10001
377	20240508	150700	1696060680	2345	2350	2370	2345	5042
378	20240508	150600	1684152155	2350	2350	2350	2350	64
379	20240508	150500	1684001755	2350	2355	2355	2350	23
380	20240508	150400	1683947670	2355	2355	2355	2355	1
381	20240508	150300	1683945315	2340	2350	2350	2340	2000
382	20240508	150200	1679264425	2350	2350	2350	2340	161
383	20240508	150100	1678886910	2350	2345	2350	2345	135
384	20240508	150000	1678570260	2350	2350	2350	2350	60
385	20240508	145900	1678429260	2345	2345	2345	2345	1000
386	20240508	145800	1676084260	2345	2350	2350	2345	2003
387	20240508	145700	1671385820	2350	2350	2350	2350	0
388	20240508	145600	1671385820	2350	2350	2355	2350	985
389	20240508	145500	1669070860	2355	2355	2355	2355	0
390	20240508	145400	1669070860	2355	2355	2355	2355	0
391	20240508	145300	1669070860	2355	2355	2355	2355	233
392	20240508	145200	1668522145	2355	2355	2355	2355	10
393	20240508	145100	1668498595	2350	2360	2365	2350	1076
394	20240508	145000	1665956185	2355	2355	2355	2355	75
395	20240508	144900	1665779560	2355	2355	2355	2355	4740
396	20240508	144800	1654616860	2360	2360	2360	2360	2128
397	20240508	144700	1649594780	2360	2360	2360	2360	10
398	20240508	144600	1649571180	2355	2350	2355	2350	1407
399	20240508	144500	1646263880	2355	2360	2360	2355	598
400	20240508	144400	1644852710	2360	2355	2360	2355	688
401	20240508	144300	1643232415	2355	2355	2355	2355	0
402	20240508	144200	1643232415	2355	2355	2355	2355	0
403	20240508	144100	1643232415	2355	2355	2355	2355	1
404	20240508	144000	1643230060	2350	2350	2350	2350	114
405	20240508	143900	1642962160	2350	2350	2350	2350	279
406	20240508	143800	1642306510	2350	2350	2350	2350	200
407	20240508	143700	1641836510	2350	2345	2350	2345	510
408	20240508	143600	1640638060	2345	2345	2345	2345	0
409	20240508	143500	1640638060	2345	2345	2345	2345	0
410	20240508	143400	1640638060	2345	2345	2345	2345	0
411	20240508	143300	1640638060	2345	2345	2345	2345	29
412	20240508	143200	1640570055	2340	2340	2340	2340	0
413	20240508	143100	1640570055	2340	2340	2340	2340	0
414	20240508	143000	1640570055	2340	2340	2340	2340	60
415	20240508	142900	1640429655	2340	2340	2340	2340	0
416	20240508	142800	1640429655	2340	2340	2340	2340	0
417	20240508	142700	1640429655	2340	2340	2340	2340	0
418	20240508	142600	1640429655	2340	2340	2340	2340	516
419	20240508	142500	1639222215	2345	2345	2345	2345	85
420	20240508	142400	1639022890	2345	2345	2345	2345	0
421	20240508	142300	1639022890	2345	2345	2345	2345	0
422	20240508	142200	1639022890	2345	2345	2345	2345	0
423	20240508	142100	1639022890	2345	2345	2345	2345	0
424	20240508	142000	1639022890	2345	2345	2345	2345	0
425	20240508	141900	1639022890	2345	2345	2345	2345	0
426	20240508	141800	1639022890	2345	2345	2345	2345	1000
427	20240508	141700	1636677890	2335	2335	2335	2335	0
428	20240508	141600	1636677890	2335	2335	2335	2335	0
429	20240508	141500	1636677890	2335	2335	2335	2335	0
430	20240508	141400	1636677890	2335	2340	2340	2335	865
431	20240508	141300	1634656220	2340	2340	2340	2340	1274
432	20240508	141200	1631675060	2345	2345	2345	2345	0
433	20240508	141100	1631675060	2345	2345	2345	2345	10
434	20240508	141000	1631651610	2345	2345	2345	2345	0
435	20240508	140900	1631651610	2345	2345	2345	2345	0
436	20240508	140800	1631651610	2345	2345	2345	2345	1
437	20240508	140700	1631649265	2335	2340	2340	2335	545
438	20240508	140600	1630376375	2340	2340	2340	2340	525
439	20240508	140500	1629147875	2345	2345	2345	2345	0
440	20240508	140400	1629147875	2345	2345	2345	2345	144
441	20240508	140300	1628810195	2345	2345	2345	2345	0
442	20240508	140200	1628810195	2345	2345	2345	2345	43
443	20240508	140100	1628709360	2345	2345	2345	2345	1
444	20240508	140000	1628707015	2345	2345	2345	2345	37
445	20240508	135900	1628620250	2345	2345	2345	2345	0
446	20240508	135800	1628620250	2345	2345	2345	2345	0
447	20240508	135700	1628620250	2345	2345	2345	2345	0
448	20240508	135600	1628620250	2345	2345	2345	2345	95
449	20240508	135500	1628397475	2340	2340	2340	2340	0
450	20240508	135400	1628397475	2340	2340	2340	2340	124
451	20240508	135300	1628107315	2340	2340	2340	2340	267
452	20240508	135200	1627482535	2340	2340	2340	2340	1110
453	20240508	135100	1624885135	2340	2340	2340	2340	385
454	20240508	135000	1623984235	2340	2340	2340	2340	0
455	20240508	134900	1623984235	2340	2340	2340	2340	1363
456	20240508	134800	1620794815	2340	2340	2340	2340	2000
457	20240508	134700	1616114815	2345	2345	2345	2345	1
458	20240508	134600	1616112470	2345	2345	2345	2345	1
459	20240508	134500	1616110125	2345	2345	2345	2345	0
460	20240508	134400	1616110125	2345	2345	2345	2345	1
461	20240508	134300	1616107780	2345	2345	2345	2345	68
462	20240508	134200	1615948320	2345	2345	2345	2345	8
463	20240508	134100	1615929560	2345	2340	2345	2340	248
464	20240508	134000	1615348935	2340	2340	2340	2340	0
465	20240508	133900	1615348935	2340	2340	2340	2340	500
466	20240508	133800	1614178935	2335	2335	2335	2335	259
467	20240508	133700	1613574170	2335	2335	2335	2335	1485
468	20240508	133600	1610106695	2340	2340	2340	2340	13
469	20240508	133500	1610076275	2340	2340	2340	2340	0
470	20240508	133400	1610076275	2340	2340	2340	2340	0
471	20240508	133300	1610076275	2340	2340	2340	2340	0
472	20240508	133200	1610076275	2340	2340	2340	2340	70
473	20240508	133100	1609912475	2340	2340	2340	2340	500
474	20240508	133000	1608742475	2345	2345	2345	2345	0
475	20240508	132900	1608742475	2345	2345	2345	2345	2
476	20240508	132800	1608737785	2335	2340	2340	2335	510
477	20240508	132700	1607546930	2335	2335	2335	2335	1000
478	20240508	132600	1605211930	2335	2335	2335	2335	90
479	20240508	132500	1605001780	2335	2335	2335	2335	0
480	20240508	132400	1605001780	2335	2335	2335	2335	1632
481	20240508	132300	1601191060	2340	2340	2340	2340	0
482	20240508	132200	1601191060	2340	2340	2340	2340	0
483	20240508	132100	1601191060	2340	2340	2340	2340	0
484	20240508	132000	1601191060	2340	2340	2340	2340	368
485	20240508	131900	1600329940	2340	2340	2340	2340	1356
486	20240508	131800	1597156900	2340	2340	2340	2340	180
487	20240508	131700	1596735700	2340	2340	2340	2340	0
488	20240508	131600	1596735700	2340	2340	2340	2340	0
489	20240508	131500	1596735700	2340	2340	2340	2340	0
490	20240508	131400	1596735700	2340	2340	2340	2340	10
491	20240508	131300	1596712300	2340	2340	2340	2340	5
492	20240508	131200	1596700600	2340	2340	2340	2340	0
493	20240508	131100	1596700600	2340	2340	2340	2340	0
494	20240508	131000	1596700600	2340	2340	2340	2340	100
495	20240508	130900	1596466600	2350	2350	2350	2350	1
496	20240508	130800	1596464250	2345	2340	2345	2340	588
497	20240508	130700	1595085410	2345	2345	2345	2345	0
498	20240508	130600	1595085410	2345	2345	2345	2345	11
499	20240508	130500	1595059615	2335	2335	2335	2335	0
500	20240508	130400	1595059615	2335	2335	2335	2335	270
501	20240508	130300	1594429165	2335	2335	2335	2335	83
502	20240508	130200	1594235360	2335	2340	2340	2335	1122
503	20240508	130100	1591610045	2340	2345	2345	2340	1186
504	20240508	130000	1588834780	2345	2345	2345	2345	2
505	20240508	125900	1588830090	2340	2340	2340	2340	0
506	20240508	125800	1588830090	2340	2340	2340	2340	0
507	20240508	125700	1588830090	2340	2340	2340	2340	701
508	20240508	125600	1587189750	2340	2340	2340	2340	0
509	20240508	125500	1587189750	2340	2340	2340	2340	0
510	20240508	125400	1587189750	2340	2340	2340	2340	0
511	20240508	125300	1587189750	2340	2340	2340	2340	778
512	20240508	125200	1585369230	2340	2340	2340	2340	120
513	20240508	125100	1585088430	2345	2345	2345	2345	1852
514	20240508	125000	1580745490	2340	2340	2340	2340	1001
515	20240508	124900	1578403150	2340	2340	2340	2340	1000
516	20240508	124800	1576063150	2340	2340	2340	2340	786
517	20240508	124700	1574223910	2340	2340	2340	2340	0
518	20240508	124600	1574223910	2340	2340	2340	2340	100
519	20240508	124500	1573989910	2340	2340	2340	2340	103
520	20240508	124400	1573748890	2340	2340	2340	2340	2128
521	20240508	124300	1568769370	2340	2340	2340	2340	0
522	20240508	124200	1568769370	2340	2340	2340	2340	0
523	20240508	124100	1568769370	2340	2340	2340	2340	0
524	20240508	124000	1568769370	2340	2340	2340	2340	0
525	20240508	123900	1568769370	2340	2345	2345	2340	123
526	20240508	123800	1568481285	2340	2340	2340	2340	0
527	20240508	123700	1568481285	2340	2340	2340	2340	347
528	20240508	123600	1567669305	2345	2345	2345	2345	100
529	20240508	123500	1567434805	2345	2345	2345	2345	0
530	20240508	123400	1567434805	2345	2345	2345	2345	0
531	20240508	123300	1567434805	2345	2345	2345	2345	330
532	20240508	123200	1566660955	2345	2345	2345	2345	0
533	20240508	123100	1566660955	2345	2345	2345	2345	0
534	20240508	123000	1566660955	2345	2340	2345	2340	2333
535	20240508	122900	1561191735	2340	2340	2340	2340	0
536	20240508	122800	1561191735	2340	2340	2340	2340	588
537	20240508	122700	1559815815	2340	2340	2340	2340	382
538	20240508	122600	1558921935	2345	2345	2345	2345	1
539	20240508	122500	1558919590	2345	2345	2345	2345	25
540	20240508	122400	1558860965	2345	2345	2345	2340	190
541	20240508	122300	1558416295	2350	2350	2350	2350	0
542	20240508	122200	1558416295	2350	2340	2350	2340	201
543	20240508	122100	1557945945	2340	2345	2345	2340	1803
544	20240508	122000	1553726425	2345	2345	2345	2345	338
545	20240508	121900	1552933815	2340	2345	2345	2340	96
546	20240508	121800	1552708730	2345	2345	2345	2345	0
547	20240508	121700	1552708730	2345	2345	2345	2345	0
548	20240508	121600	1552708730	2345	2345	2345	2345	0
549	20240508	121500	1552708730	2345	2345	2345	2345	0
550	20240508	121400	1552708730	2345	2345	2345	2345	0
551	20240508	121300	1552708730	2345	2345	2345	2345	0
552	20240508	121200	1552708730	2345	2345	2345	2345	0
553	20240508	121100	1552708730	2345	2340	2345	2340	1123
554	20240508	121000	1550078410	2340	2340	2345	2340	1505
555	20240508	120900	1546555210	2345	2345	2345	2345	2100
556	20240508	120800	1541630710	2345	2345	2345	2345	130
557	20240508	120700	1541325860	2345	2345	2345	2345	373
558	20240508	120600	1540451175	2345	2345	2345	2345	0
559	20240508	120500	1540451175	2345	2345	2345	2345	5
560	20240508	120400	1540439450	2345	2345	2345	2345	0
561	20240508	120300	1540439450	2345	2345	2345	2345	550
562	20240508	120200	1539149700	2345	2345	2345	2345	13
563	20240508	120100	1539119215	2345	2345	2345	2345	0
564	20240508	120000	1539119215	2345	2340	2345	2340	3
565	20240508	115900	1539112185	2345	2345	2345	2345	500
566	20240508	115800	1537939685	2345	2345	2345	2345	3
567	20240508	115700	1537932650	2340	2340	2340	2340	647
568	20240508	115600	1536418670	2340	2340	2340	2340	99
569	20240508	115500	1536187010	2345	2345	2345	2345	0
570	20240508	115400	1536187010	2345	2345	2345	2345	1
571	20240508	115300	1536184665	2340	2340	2340	2340	0
572	20240508	115200	1536184665	2340	2340	2340	2340	337
573	20240508	115100	1535396085	2340	2340	2340	2340	25
574	20240508	115000	1535337585	2345	2340	2345	2340	6
575	20240508	114900	1535323540	2340	2345	2345	2340	3027
576	20240508	114800	1528240225	2340	2340	2340	2340	510
577	20240508	114700	1527046825	2340	2340	2340	2340	111
578	20240508	114600	1526787085	2340	2340	2340	2340	0
579	20240508	114500	1526787085	2340	2340	2340	2340	0
580	20240508	114400	1526787085	2340	2340	2340	2340	50
581	20240508	114300	1526670085	2345	2340	2345	2340	103
582	20240508	114200	1526429050	2345	2340	2345	2340	104
583	20240508	114100	1526185670	2340	2340	2340	2340	60
584	20240508	114000	1526045270	2340	2340	2340	2340	11
585	20240508	113900	1526019530	2340	2340	2345	2340	4
586	20240508	113800	1526010160	2335	2345	2345	2335	2929
587	20240508	113700	1519163335	2345	2345	2345	2345	80
588	20240508	113600	1518975735	2345	2345	2345	2345	50
589	20240508	113500	1518858485	2340	2340	2340	2340	3
590	20240508	113400	1518851465	2340	2340	2340	2340	3219
591	20240508	113300	1511319005	2345	2345	2345	2340	209
592	20240508	113200	1510829110	2345	2345	2345	2345	9
593	20240508	113100	1510808005	2340	2340	2340	2340	0
594	20240508	113000	1510808005	2340	2345	2345	2340	2354
595	20240508	112900	1505288805	2345	2345	2345	2345	3543
596	20240508	112800	1496980470	2345	2355	2355	2345	10979
597	20240508	112700	1471211600	2355	2350	2355	2350	544
598	20240508	112600	1469933080	2350	2355	2355	2350	1402
599	20240508	112500	1466638230	2355	2355	2355	2355	0
600	20240508	112400	1466638230	2355	2355	2355	2355	9
601	20240508	112300	1466617035	2350	2350	2350	2350	1181
602	20240508	112200	1463841685	2355	2355	2355	2355	37
603	20240508	112100	1463754550	2355	2355	2355	2355	236
604	20240508	112000	1463198770	2355	2350	2355	2350	1152
605	20240508	111900	1460491565	2350	2355	2355	2350	20136
606	20240508	111800	1413141845	2360	2360	2360	2360	0
607	20240508	111700	1413141845	2360	2360	2360	2360	1466
608	20240508	111600	1409682085	2365	2365	2365	2365	3
609	20240508	111500	1409674990	2365	2365	2365	2365	0
610	20240508	111400	1409674990	2365	2365	2365	2365	0
611	20240508	111300	1409674990	2365	2365	2365	2365	3
612	20240508	111200	1409667895	2360	2360	2370	2360	710
613	20240508	111100	1407991795	2365	2365	2365	2365	61
614	20240508	111000	1407847530	2365	2365	2365	2365	0
615	20240508	110900	1407847530	2365	2365	2365	2365	110
616	20240508	110800	1407587380	2365	2365	2365	2365	0
617	20240508	110700	1407587380	2365	2365	2365	2365	0
618	20240508	110600	1407587380	2365	2365	2365	2365	135
619	20240508	110500	1407268105	2365	2365	2365	2365	0
620	20240508	110400	1407268105	2365	2365	2365	2365	10
621	20240508	110300	1407244455	2365	2365	2365	2365	0
622	20240508	110200	1407244455	2365	2360	2365	2360	219
623	20240508	110100	1406727600	2360	2360	2360	2360	10
624	20240508	110000	1406704000	2360	2360	2360	2360	45
625	20240508	105900	1406597800	2360	2360	2365	2355	749
626	20240508	105800	1404830345	2355	2355	2355	2355	0
627	20240508	105700	1404830345	2355	2355	2355	2355	100
628	20240508	105600	1404594845	2360	2360	2360	2360	0
629	20240508	105500	1404594845	2360	2365	2365	2360	13652
630	20240508	105400	1372376050	2365	2365	2365	2365	2
631	20240508	105300	1372371320	2365	2365	2365	2365	223
632	20240508	105200	1371843925	2365	2360	2365	2360	1658
633	20240508	105100	1367930695	2365	2365	2365	2365	0
634	20240508	105000	1367930695	2365	2365	2365	2365	1
635	20240508	104900	1367928330	2360	2365	2365	2360	13
636	20240508	104800	1367897635	2360	2360	2360	2360	10
637	20240508	104700	1367874035	2360	2365	2365	2360	110
638	20240508	104600	1367614385	2355	2355	2355	2355	100
639	20240508	104500	1367378885	2355	2355	2365	2355	697
640	20240508	104400	1365737440	2360	2360	2360	2360	139
641	20240508	104300	1365409400	2360	2355	2360	2355	2333
642	20240508	104200	1359912235	2360	2360	2360	2360	32
643	20240508	104100	1359836715	2355	2355	2355	2355	1040
644	20240508	104000	1357387515	2355	2355	2360	2350	3775
645	20240508	103900	1348500345	2360	2360	2360	2360	37
646	20240508	103800	1348413025	2360	2360	2360	2360	0
647	20240508	103700	1348413025	2360	2360	2360	2355	140
648	20240508	103600	1348082710	2360	2355	2360	2350	1855
649	20240508	103500	1343714880	2355	2355	2355	2350	2796
650	20240508	103400	1337130330	2355	2360	2360	2355	922
651	20240508	103300	1334958510	2360	2360	2360	2360	24
652	20240508	103200	1334901870	2360	2355	2360	2355	924
653	20240508	103100	1332725645	2360	2360	2360	2360	2019
654	20240508	103000	1327960805	2360	2360	2360	2360	0
655	20240508	102900	1327960805	2360	2360	2360	2360	203
656	20240508	102800	1327481725	2360	2360	2360	2360	50
657	20240508	102700	1327363725	2360	2360	2360	2360	2796
658	20240508	102600	1320765165	2355	2350	2360	2345	4390
659	20240508	102500	1310451710	2345	2375	2375	2345	47669
660	20240508	102400	1198152955	2375	2390	2390	2365	11536
661	20240508	102300	1170776380	2375	2375	2390	2370	4715
662	20240508	102200	1159573525	2380	2375	2390	2375	2213
663	20240508	102100	1154307930	2385	2395	2400	2370	11924
664	20240508	102000	1125914440	2395	2400	2405	2385	11642
665	20240508	101900	1098042765	2395	2390	2400	2390	2306
666	20240508	101800	1092520460	2395	2390	2395	2385	13959
667	20240508	101700	1059098510	2385	2395	2395	2385	4665
668	20240508	101600	1047939860	2385	2400	2400	2380	4078
669	20240508	101500	1038206980	2400	2385	2400	2380	6257
670	20240508	101400	1023231855	2380	2385	2385	2375	3457
671	20240508	101300	1015013220	2380	2400	2400	2380	17129
672	20240508	101200	974129510	2395	2395	2410	2390	12364
673	20240508	101100	944459770	2410	2415	2415	2390	22145
674	20240508	101000	891314290	2410	2390	2415	2390	20885
675	20240508	100900	841073325	2395	2385	2395	2375	18302
676	20240508	100800	797491100	2385	2380	2385	2375	1341
677	20240508	100700	794293440	2385	2385	2385	2380	1776
678	20240508	100600	790065230	2380	2385	2390	2380	6002
679	20240508	100500	775763320	2390	2390	2390	2380	7296
680	20240508	100400	758347520	2390	2395	2395	2385	5817
681	20240508	100300	744449130	2395	2395	2395	2385	3546
682	20240508	100200	735973495	2390	2390	2395	2380	7581
683	20240508	100100	717861285	2385	2385	2390	2380	2556
684	20240508	100000	711764200	2385	2385	2390	2385	4038
685	20240508	095900	702133510	2390	2385	2390	2385	8136
686	20240508	095800	682715075	2385	2385	2390	2385	1898
687	20240508	095700	678182470	2385	2385	2385	2380	3328
688	20240508	095600	670249295	2385	2380	2385	2380	2343
689	20240508	095500	664663665	2385	2385	2385	2385	18
690	20240508	095400	664620735	2380	2385	2385	2380	3347
691	20240508	095300	656653525	2385	2380	2385	2380	1701
692	20240508	095200	652605030	2385	2385	2385	2385	2763
693	20240508	095100	646015275	2390	2385	2390	2385	246
694	20240508	095000	645427355	2390	2385	2390	2385	1732
695	20240508	094900	641291820	2385	2385	2385	2385	1393
696	20240508	094800	637969515	2385	2375	2390	2375	8419
697	20240508	094700	617914580	2375	2375	2380	2375	3114
698	20240508	094600	610505470	2375	2380	2380	2375	10579
699	20240508	094500	585327510	2380	2370	2380	2370	707
700	20240508	094400	583648840	2375	2375	2375	2375	14
701	20240508	094300	583615590	2370	2370	2370	2370	301
702	20240508	094200	582902220	2370	2370	2370	2370	1003
703	20240508	094100	580525110	2370	2370	2370	2370	5000
704	20240508	094000	568675110	2370	2370	2370	2370	3008
705	20240508	093900	561546150	2380	2380	2380	2380	4
706	20240508	093800	561536630	2370	2375	2375	2370	1193
707	20240508	093700	558708720	2375	2380	2380	2375	101
708	20240508	093600	558468840	2370	2375	2375	2370	2056
709	20240508	093500	553595840	2370	2380	2380	2370	461
710	20240508	093400	552503260	2370	2370	2370	2370	1054
711	20240508	093300	550005280	2370	2375	2375	2370	6354
712	20240508	093200	534946295	2375	2375	2380	2375	3952
713	20240508	093100	525557690	2375	2375	2375	2375	865
714	20240508	093000	523503315	2380	2380	2380	2380	34
715	20240508	092900	523422395	2375	2370	2375	2370	1216
716	20240508	092800	520539645	2375	2375	2375	2375	2300
717	20240508	092700	515077145	2375	2370	2375	2370	104
718	20240508	092600	514830650	2375	2370	2375	2370	2132
719	20240508	092500	509767800	2370	2370	2370	2370	24
720	20240508	092400	509710920	2365	2375	2375	2365	3440
721	20240508	092300	501573515	2375	2365	2375	2365	7030
722	20240508	092200	484947415	2370	2370	2370	2370	91
723	20240508	092100	484731745	2370	2380	2380	2370	140
724	20240508	092000	484398890	2380	2370	2380	2360	3531
725	20240508	091900	476023965	2370	2360	2370	2360	122
726	20240508	091800	475735835	2360	2365	2365	2360	1558
727	20240508	091700	472056955	2365	2365	2370	2365	7176
728	20240508	091600	455084610	2365	2370	2370	2365	7390
729	20240508	091500	437583360	2375	2375	2380	2375	541
730	20240508	091400	436297910	2375	2375	2375	2370	2589
731	20240508	091300	430152095	2375	2375	2375	2370	1429
732	20240508	091200	426758225	2375	2375	2375	2375	3589
733	20240508	091100	418234350	2380	2380	2385	2370	4381
734	20240508	091000	407830920	2380	2395	2395	2380	14989
735	20240508	090900	372042260	2395	2405	2410	2390	7175
736	20240508	090800	354815910	2410	2425	2425	2405	5601
737	20240508	090700	341303245	2425	2415	2425	2405	25677
738	20240508	090600	279254965	2415	2395	2415	2395	47513
739	20240508	090500	164863035	2390	2385	2400	2365	21081
740	20240508	090400	114530225	2390	2375	2390	2370	23495
741	20240508	090300	58544385	2370	2360	2370	2360	538
742	20240508	090200	57270415	2360	2365	2375	2360	1161
743	20240508	090100	54521730	2355	2370	2380	2355	11457
744	20240508	090000	27491320	2375	2370	2375	2350	11527