KissMeData/418470/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	212500	1988236820	18690	18690	18690	18690	1470
3	20240510	212400	1988236820	18690	18690	18690	18690	0
4	20240510	212300	1988236820	18690	18690	18690	18690	0
5	20240510	212200	1988236820	18690	18690	18690	18690	0
6	20240510	212100	1988236820	18690	18690	18690	18690	0
7	20240510	212000	1988236820	18690	18690	18690	18690	0
8	20240510	211900	1988236820	18690	18690	18690	18690	0
9	20240510	211800	1988236820	18690	18690	18690	18690	0
10	20240510	211700	1988236820	18690	18690	18690	18690	0
11	20240510	211600	1988236820	18690	18690	18690	18690	0
12	20240510	211500	1988236820	18690	18690	18690	18690	0
13	20240510	211400	1988236820	18690	18690	18690	18690	0
14	20240510	211300	1988236820	18690	18690	18690	18690	0
15	20240510	211200	1988236820	18690	18690	18690	18690	0
16	20240510	211100	1988236820	18690	18690	18690	18690	0
17	20240510	211000	1988236820	18690	18690	18690	18690	0
18	20240510	210900	1988236820	18690	18690	18690	18690	0
19	20240510	210800	1988236820	18690	18690	18690	18690	0
20	20240510	210700	1988236820	18690	18690	18690	18690	0
21	20240510	210600	1988236820	18690	18690	18690	18690	0
22	20240510	210500	1988236820	18690	18690	18690	18690	0
23	20240510	210400	1988236820	18690	18690	18690	18690	0
24	20240510	210300	1988236820	18690	18690	18690	18690	0
25	20240510	210200	1988236820	18690	18690	18690	18690	0
26	20240510	210100	1988236820	18690	18690	18690	18690	0
27	20240510	210000	1988236820	18690	18690	18690	18690	0
28	20240510	205900	1988236820	18690	18690	18690	18690	0
29	20240510	205800	1988236820	18690	18690	18690	18690	0
30	20240510	205700	1988236820	18690	18690	18690	18690	0
31	20240510	205600	1988236820	18690	18690	18690	18690	0
32	20240510	205500	1988236820	18690	18690	18690	18690	1470
33	20240510	205400	1988236820	18690	18690	18690	18690	0
34	20240510	205300	1988236820	18690	18690	18690	18690	0
35	20240510	205200	1988236820	18690	18690	18690	18690	0
36	20240510	205100	1988236820	18690	18690	18690	18690	0
37	20240510	205000	1988236820	18690	18690	18690	18690	0
38	20240510	204900	1988236820	18690	18690	18690	18690	0
39	20240510	204800	1988236820	18690	18690	18690	18690	0
40	20240510	204700	1988236820	18690	18690	18690	18690	0
41	20240510	204600	1988236820	18690	18690	18690	18690	0
42	20240510	204500	1988236820	18690	18690	18690	18690	0
43	20240510	204400	1988236820	18690	18690	18690	18690	0
44	20240510	204300	1988236820	18690	18690	18690	18690	0
45	20240510	204200	1988236820	18690	18690	18690	18690	0
46	20240510	204100	1988236820	18690	18690	18690	18690	0
47	20240510	204000	1988236820	18690	18690	18690	18690	0
48	20240510	203900	1988236820	18690	18690	18690	18690	0
49	20240510	203800	1988236820	18690	18690	18690	18690	0
50	20240510	203700	1988236820	18690	18690	18690	18690	0
51	20240510	203600	1988236820	18690	18690	18690	18690	0
52	20240510	203500	1988236820	18690	18690	18690	18690	0
53	20240510	203400	1988236820	18690	18690	18690	18690	0
54	20240510	203300	1988236820	18690	18690	18690	18690	0
55	20240510	203200	1988236820	18690	18690	18690	18690	0
56	20240510	203100	1988236820	18690	18690	18690	18690	0
57	20240510	203000	1988236820	18690	18690	18690	18690	0
58	20240510	202900	1988236820	18690	18690	18690	18690	0
59	20240510	202800	1988236820	18690	18690	18690	18690	0
60	20240510	202700	1988236820	18690	18690	18690	18690	0
61	20240510	202600	1988236820	18690	18690	18690	18690	0
62	20240510	202500	1988236820	18690	18690	18690	18690	1470
63	20240510	202400	1988236820	18690	18690	18690	18690	0
64	20240510	202300	1988236820	18690	18690	18690	18690	0
65	20240510	202200	1988236820	18690	18690	18690	18690	0
66	20240510	202100	1988236820	18690	18690	18690	18690	0
67	20240510	202000	1988236820	18690	18690	18690	18690	0
68	20240510	201900	1988236820	18690	18690	18690	18690	0
69	20240510	201800	1988236820	18690	18690	18690	18690	0
70	20240510	201700	1988236820	18690	18690	18690	18690	0
71	20240510	201600	1988236820	18690	18690	18690	18690	0
72	20240510	201500	1988236820	18690	18690	18690	18690	0
73	20240510	201400	1988236820	18690	18690	18690	18690	0
74	20240510	201300	1988236820	18690	18690	18690	18690	0
75	20240510	201200	1988236820	18690	18690	18690	18690	0
76	20240510	201100	1988236820	18690	18690	18690	18690	0
77	20240510	201000	1988236820	18690	18690	18690	18690	0
78	20240510	200900	1988236820	18690	18690	18690	18690	0
79	20240510	200800	1988236820	18690	18690	18690	18690	0
80	20240510	200700	1988236820	18690	18690	18690	18690	0
81	20240510	200600	1988236820	18690	18690	18690	18690	0
82	20240510	200500	1988236820	18690	18690	18690	18690	0
83	20240510	200400	1988236820	18690	18690	18690	18690	0
84	20240510	200300	1988236820	18690	18690	18690	18690	0
85	20240510	200200	1988236820	18690	18690	18690	18690	0
86	20240510	200100	1988236820	18690	18690	18690	18690	0
87	20240510	200000	1988236820	18690	18690	18690	18690	0
88	20240510	195900	1988236820	18690	18690	18690	18690	0
89	20240510	195800	1988236820	18690	18690	18690	18690	0
90	20240510	195700	1988236820	18690	18690	18690	18690	0
91	20240510	195600	1988236820	18690	18690	18690	18690	0
92	20240510	195500	1988236820	18690	18690	18690	18690	1470
93	20240510	195400	1988236820	18690	18690	18690	18690	0
94	20240510	195300	1988236820	18690	18690	18690	18690	0
95	20240510	195200	1988236820	18690	18690	18690	18690	0
96	20240510	195100	1988236820	18690	18690	18690	18690	0
97	20240510	195000	1988236820	18690	18690	18690	18690	0
98	20240510	194900	1988236820	18690	18690	18690	18690	0
99	20240510	194800	1988236820	18690	18690	18690	18690	0
100	20240510	194700	1988236820	18690	18690	18690	18690	0
101	20240510	194600	1988236820	18690	18690	18690	18690	0
102	20240510	194500	1988236820	18690	18690	18690	18690	0
103	20240510	194400	1988236820	18690	18690	18690	18690	0
104	20240510	194300	1988236820	18690	18690	18690	18690	0
105	20240510	194200	1988236820	18690	18690	18690	18690	0
106	20240510	194100	1988236820	18690	18690	18690	18690	0
107	20240510	194000	1988236820	18690	18690	18690	18690	0
108	20240510	193900	1988236820	18690	18690	18690	18690	0
109	20240510	193800	1988236820	18690	18690	18690	18690	0
110	20240510	193700	1988236820	18690	18690	18690	18690	0
111	20240510	193600	1988236820	18690	18690	18690	18690	0
112	20240510	193500	1988236820	18690	18690	18690	18690	0
113	20240510	193400	1988236820	18690	18690	18690	18690	0
114	20240510	193300	1988236820	18690	18690	18690	18690	0
115	20240510	193200	1988236820	18690	18690	18690	18690	0
116	20240510	193100	1988236820	18690	18690	18690	18690	0
117	20240510	193000	1988236820	18690	18690	18690	18690	0
118	20240510	192900	1988236820	18690	18690	18690	18690	0
119	20240510	192800	1988236820	18690	18690	18690	18690	0
120	20240510	192700	1988236820	18690	18690	18690	18690	0
121	20240510	192600	1988236820	18690	18690	18690	18690	0
122	20240510	192500	1988236820	18690	18690	18690	18690	1470
123	20240510	192400	1988236820	18690	18690	18690	18690	0
124	20240510	192300	1988236820	18690	18690	18690	18690	0
125	20240510	192200	1988236820	18690	18690	18690	18690	0
126	20240510	192100	1988236820	18690	18690	18690	18690	0
127	20240510	192000	1988236820	18690	18690	18690	18690	0
128	20240510	191900	1988236820	18690	18690	18690	18690	0
129	20240510	191800	1988236820	18690	18690	18690	18690	0
130	20240510	191700	1988236820	18690	18690	18690	18690	0
131	20240510	191600	1988236820	18690	18690	18690	18690	0
132	20240510	191500	1988236820	18690	18690	18690	18690	0
133	20240510	191400	1988236820	18690	18690	18690	18690	0
134	20240510	191300	1988236820	18690	18690	18690	18690	0
135	20240510	191200	1988236820	18690	18690	18690	18690	0
136	20240510	191100	1988236820	18690	18690	18690	18690	0
137	20240510	191000	1988236820	18690	18690	18690	18690	0
138	20240510	190900	1988236820	18690	18690	18690	18690	0
139	20240510	190800	1988236820	18690	18690	18690	18690	0
140	20240510	190700	1988236820	18690	18690	18690	18690	0
141	20240510	190600	1988236820	18690	18690	18690	18690	0
142	20240510	190500	1988236820	18690	18690	18690	18690	0
143	20240510	190400	1988236820	18690	18690	18690	18690	0
144	20240510	190300	1988236820	18690	18690	18690	18690	0
145	20240510	190200	1988236820	18690	18690	18690	18690	0
146	20240510	190100	1988236820	18690	18690	18690	18690	0
147	20240510	190000	1988236820	18690	18690	18690	18690	0
148	20240510	185900	1988236820	18690	18690	18690	18690	0
149	20240510	185800	1988236820	18690	18690	18690	18690	0
150	20240510	185700	1988236820	18690	18690	18690	18690	0
151	20240510	185600	1988236820	18690	18690	18690	18690	0
152	20240510	185500	1988236820	18690	18690	18690	18690	1470
153	20240510	185400	1988236820	18690	18690	18690	18690	0
154	20240510	185300	1988236820	18690	18690	18690	18690	0
155	20240510	185200	1988236820	18690	18690	18690	18690	0
156	20240510	185100	1988236820	18690	18690	18690	18690	0
157	20240510	185000	1988236820	18690	18690	18690	18690	0
158	20240510	184900	1988236820	18690	18690	18690	18690	0
159	20240510	184800	1988236820	18690	18690	18690	18690	0
160	20240510	184700	1988236820	18690	18690	18690	18690	0
161	20240510	184600	1988236820	18690	18690	18690	18690	0
162	20240510	184500	1988236820	18690	18690	18690	18690	0
163	20240510	184400	1988236820	18690	18690	18690	18690	0
164	20240510	184300	1988236820	18690	18690	18690	18690	0
165	20240510	184200	1988236820	18690	18690	18690	18690	0
166	20240510	184100	1988236820	18690	18690	18690	18690	0
167	20240510	184000	1988236820	18690	18690	18690	18690	0
168	20240510	183900	1988236820	18690	18690	18690	18690	0
169	20240510	183800	1988236820	18690	18690	18690	18690	0
170	20240510	183700	1988236820	18690	18690	18690	18690	0
171	20240510	183600	1988236820	18690	18690	18690	18690	0
172	20240510	183500	1988236820	18690	18690	18690	18690	0
173	20240510	183400	1988236820	18690	18690	18690	18690	0
174	20240510	183300	1988236820	18690	18690	18690	18690	0
175	20240510	183200	1988236820	18690	18690	18690	18690	0
176	20240510	183100	1988236820	18690	18690	18690	18690	0
177	20240510	183000	1988236820	18690	18690	18690	18690	0
178	20240510	182900	1988236820	18690	18690	18690	18690	0
179	20240510	182800	1988236820	18690	18690	18690	18690	0
180	20240510	182700	1988236820	18690	18690	18690	18690	0
181	20240510	182600	1988236820	18690	18690	18690	18690	0
182	20240510	182500	1988236820	18690	18690	18690	18690	1470
183	20240510	182400	1988236820	18690	18690	18690	18690	0
184	20240510	182300	1988236820	18690	18690	18690	18690	0
185	20240510	182200	1988236820	18690	18690	18690	18690	0
186	20240510	182100	1988236820	18690	18690	18690	18690	0
187	20240510	182000	1988236820	18690	18690	18690	18690	0
188	20240510	181900	1988236820	18690	18690	18690	18690	0
189	20240510	181800	1988236820	18690	18690	18690	18690	0
190	20240510	181700	1988236820	18690	18690	18690	18690	0
191	20240510	181600	1988236820	18690	18690	18690	18690	0
192	20240510	181500	1988236820	18690	18690	18690	18690	0
193	20240510	181400	1988236820	18690	18690	18690	18690	0
194	20240510	181300	1988236820	18690	18690	18690	18690	0
195	20240510	181200	1988236820	18690	18690	18690	18690	0
196	20240510	181100	1988236820	18690	18690	18690	18690	0
197	20240510	181000	1988236820	18690	18690	18690	18690	0
198	20240510	180900	1988236820	18690	18690	18690	18690	0
199	20240510	180800	1988236820	18690	18690	18690	18690	0
200	20240510	180700	1988236820	18690	18690	18690	18690	0
201	20240510	180600	1988236820	18690	18690	18690	18690	0
202	20240510	180500	1988236820	18690	18690	18690	18690	0
203	20240510	180400	1988236820	18690	18690	18690	18690	0
204	20240510	180300	1988236820	18690	18690	18690	18690	0
205	20240510	180200	1988236820	18690	18690	18690	18690	0
206	20240510	180100	1988236820	18690	18690	18690	18690	0
207	20240510	180000	1988236820	18690	18690	18690	18690	0
208	20240510	175900	1988236820	18690	18690	18690	18690	0
209	20240510	175800	1988236820	18690	18690	18690	18690	0
210	20240510	175700	1988236820	18690	18690	18690	18690	0
211	20240510	175600	1988236820	18690	18690	18690	18690	0
212	20240510	175500	1988236820	18690	18690	18690	18690	1470
213	20240510	175400	1988236820	18690	18690	18690	18690	0
214	20240510	175300	1988236820	18690	18690	18690	18690	0
215	20240510	175200	1988236820	18690	18690	18690	18690	0
216	20240510	175100	1988236820	18690	18690	18690	18690	0
217	20240510	175000	1988236820	18690	18690	18690	18690	0
218	20240510	174900	1988236820	18690	18690	18690	18690	0
219	20240510	174800	1988236820	18690	18690	18690	18690	0
220	20240510	174700	1988236820	18690	18690	18690	18690	0
221	20240510	174600	1988236820	18690	18690	18690	18690	0
222	20240510	174500	1988236820	18690	18690	18690	18690	0
223	20240510	174400	1988236820	18690	18690	18690	18690	0
224	20240510	174300	1988236820	18690	18690	18690	18690	0
225	20240510	174200	1988236820	18690	18690	18690	18690	0
226	20240510	174100	1988236820	18690	18690	18690	18690	0
227	20240510	174000	1988236820	18690	18690	18690	18690	0
228	20240510	173900	1988236820	18690	18690	18690	18690	0
229	20240510	173800	1988236820	18690	18690	18690	18690	0
230	20240510	173700	1988236820	18690	18690	18690	18690	0
231	20240510	173600	1988236820	18690	18690	18690	18690	0
232	20240510	173500	1988236820	18690	18690	18690	18690	0
233	20240510	173400	1988236820	18690	18690	18690	18690	0
234	20240510	173300	1988236820	18690	18690	18690	18690	0
235	20240510	173200	1988236820	18690	18690	18690	18690	0
236	20240510	173100	1988236820	18690	18690	18690	18690	0
237	20240510	173000	1988236820	18690	18690	18690	18690	0
238	20240510	172900	1988236820	18690	18690	18690	18690	0
239	20240510	172800	1988236820	18690	18690	18690	18690	0
240	20240510	172700	1988236820	18690	18690	18690	18690	0
241	20240510	172600	1988236820	18690	18690	18690	18690	0
242	20240510	172500	1988236820	18690	18690	18690	18690	1470
243	20240510	172400	1988236820	18690	18690	18690	18690	0
244	20240510	172300	1988236820	18690	18690	18690	18690	0
245	20240510	172200	1988236820	18690	18690	18690	18690	0
246	20240510	172100	1988236820	18690	18690	18690	18690	0
247	20240510	172000	1988236820	18690	18690	18690	18690	0
248	20240510	171900	1988236820	18690	18690	18690	18690	0
249	20240510	171800	1988236820	18690	18690	18690	18690	0
250	20240510	171700	1988236820	18690	18690	18690	18690	0
251	20240510	171600	1988236820	18690	18690	18690	18690	0
252	20240510	171500	1988236820	18690	18690	18690	18690	0
253	20240510	171400	1988236820	18690	18690	18690	18690	0
254	20240510	171300	1988236820	18690	18690	18690	18690	0
255	20240510	171200	1988236820	18690	18690	18690	18690	0
256	20240510	171100	1988236820	18690	18690	18690	18690	0
257	20240510	171000	1988236820	18690	18690	18690	18690	0
258	20240510	170900	1988236820	18690	18690	18690	18690	0
259	20240510	170800	1988236820	18690	18690	18690	18690	0
260	20240510	170700	1988236820	18690	18690	18690	18690	0
261	20240510	170600	1988236820	18690	18690	18690	18690	0
262	20240510	170500	1988236820	18690	18690	18690	18690	0
263	20240510	170400	1988236820	18690	18690	18690	18690	0
264	20240510	170300	1988236820	18690	18690	18690	18690	0
265	20240510	170200	1988236820	18690	18690	18690	18690	0
266	20240510	170100	1988236820	18690	18690	18690	18690	0
267	20240510	170000	1988236820	18690	18690	18690	18690	0
268	20240510	165900	1988236820	18690	18690	18690	18690	0
269	20240510	165800	1988236820	18690	18690	18690	18690	0
270	20240510	165700	1988236820	18690	18690	18690	18690	0
271	20240510	165600	1988236820	18690	18690	18690	18690	0
272	20240510	165500	1988236820	18690	18690	18690	18690	1470
273	20240510	165400	1988236820	18690	18690	18690	18690	0
274	20240510	165300	1988236820	18690	18690	18690	18690	0
275	20240510	165200	1988236820	18690	18690	18690	18690	0
276	20240510	165100	1988236820	18690	18690	18690	18690	0
277	20240510	165000	1988236820	18690	18690	18690	18690	0
278	20240510	164900	1988236820	18690	18690	18690	18690	0
279	20240510	164800	1988236820	18690	18690	18690	18690	0
280	20240510	164700	1988236820	18690	18690	18690	18690	0
281	20240510	164600	1988236820	18690	18690	18690	18690	0
282	20240510	164500	1988236820	18690	18690	18690	18690	0
283	20240510	164400	1988236820	18690	18690	18690	18690	0
284	20240510	164300	1988236820	18690	18690	18690	18690	0
285	20240510	164200	1988236820	18690	18690	18690	18690	0
286	20240510	164100	1988236820	18690	18690	18690	18690	0
287	20240510	164000	1988236820	18690	18690	18690	18690	0
288	20240510	163900	1988236820	18690	18690	18690	18690	0
289	20240510	163800	1988236820	18690	18690	18690	18690	0
290	20240510	163700	1988236820	18690	18690	18690	18690	0
291	20240510	163600	1988236820	18690	18690	18690	18690	0
292	20240510	163500	1988236820	18690	18690	18690	18690	0
293	20240510	163400	1988236820	18690	18690	18690	18690	0
294	20240510	163300	1988236820	18690	18690	18690	18690	0
295	20240510	163200	1988236820	18690	18690	18690	18690	0
296	20240510	163100	1988236820	18690	18690	18690	18690	0
297	20240510	163000	1988236820	18690	18690	18690	18690	0
298	20240510	162900	1988236820	18690	18690	18690	18690	0
299	20240510	162800	1988236820	18690	18690	18690	18690	0
300	20240510	162700	1988236820	18690	18690	18690	18690	0
301	20240510	162600	1988236820	18690	18690	18690	18690	0
302	20240510	162500	1988236820	18690	18690	18690	18690	1470
303	20240510	162400	1988236820	18690	18690	18690	18690	0
304	20240510	162300	1988236820	18690	18690	18690	18690	0
305	20240510	162200	1988236820	18690	18690	18690	18690	0
306	20240510	162100	1988236820	18690	18690	18690	18690	0
307	20240510	162000	1988236820	18690	18690	18690	18690	0
308	20240510	161900	1988236820	18690	18690	18690	18690	0
309	20240510	161800	1988236820	18690	18690	18690	18690	0
310	20240510	161700	1988236820	18690	18690	18690	18690	0
311	20240510	161600	1988236820	18690	18690	18690	18690	0
312	20240510	161500	1988236820	18690	18690	18690	18690	0
313	20240510	161400	1988236820	18690	18690	18690	18690	0
314	20240510	161300	1988236820	18690	18690	18690	18690	0
315	20240510	161200	1988236820	18690	18690	18690	18690	0
316	20240510	161100	1988236820	18690	18690	18690	18690	0
317	20240510	161000	1988236820	18690	18690	18690	18690	0
318	20240510	160900	1988236820	18690	18690	18690	18690	0
319	20240510	160800	1988236820	18690	18690	18690	18690	0
320	20240510	160700	1988236820	18690	18690	18690	18690	0
321	20240510	160600	1988236820	18690	18690	18690	18690	0
322	20240510	160500	1988236820	18690	18690	18690	18690	0
323	20240510	160400	1988236820	18690	18690	18690	18690	0
324	20240510	160300	1988236820	18690	18690	18690	18690	0
325	20240510	160200	1988236820	18690	18690	18690	18690	0
326	20240510	160100	1988236820	18690	18690	18690	18690	0
327	20240510	160000	1988236820	18690	18690	18690	18690	0
328	20240510	155900	1988236820	18690	18690	18690	18690	0
329	20240510	155800	1988236820	18690	18690	18690	18690	0
330	20240510	155700	1988236820	18690	18690	18690	18690	0
331	20240510	155600	1988236820	18690	18690	18690	18690	0
332	20240510	155500	1988236820	18690	18690	18690	18690	1470
333	20240510	155400	1988236820	18690	18690	18690	18690	0
334	20240510	155300	1988236820	18690	18690	18690	18690	0
335	20240510	155200	1988236820	18690	18690	18690	18690	0
336	20240510	155100	1988236820	18690	18690	18690	18690	0
337	20240510	155000	1988236820	18690	18690	18690	18690	0
338	20240510	154900	1988236820	18690	18690	18690	18690	0
339	20240510	154800	1988236820	18690	18690	18690	18690	0
340	20240510	154700	1988236820	18690	18690	18690	18690	0
341	20240510	154600	1988236820	18690	18690	18690	18690	0
342	20240510	154500	1988236820	18690	18690	18690	18690	0
343	20240510	154400	1988236820	18690	18690	18690	18690	0
344	20240510	154300	1988236820	18690	18690	18690	18690	0
345	20240510	154200	1988236820	18690	18690	18690	18690	0
346	20240510	154100	1988236820	18690	18690	18690	18690	0
347	20240510	154000	1988236820	18690	18690	18690	18690	0
348	20240510	153900	1988236820	18690	18690	18690	18690	0
349	20240510	153800	1988236820	18690	18690	18690	18690	0
350	20240510	153700	1988236820	18690	18690	18690	18690	0
351	20240510	153600	1988236820	18690	18690	18690	18690	0
352	20240510	153500	1988236820	18690	18690	18690	18690	0
353	20240510	153400	1988236820	18690	18690	18690	18690	0
354	20240510	153300	1988236820	18690	18690	18690	18690	0
355	20240510	153200	1988236820	18690	18690	18690	18690	0
356	20240510	153100	1988236820	18690	18690	18690	18690	0
357	20240510	153000	1988236820	18690	18690	18690	18690	1470
358	20240510	152900	1960762520	18700	18700	18700	18700	0
359	20240510	152800	1960762520	18700	18700	18700	18700	0
360	20240510	152700	1960762520	18700	18700	18700	18700	0
361	20240510	152600	1960762520	18700	18700	18700	18700	0
362	20240510	152500	1960762520	18700	18700	18700	18700	0
363	20240510	152400	1960762520	18700	18700	18700	18700	0
364	20240510	152300	1960762520	18700	18700	18700	18700	0
365	20240510	152200	1960762520	18700	18700	18700	18700	0
366	20240510	152100	1960762520	18700	18700	18700	18700	0
367	20240510	152000	1960762520	18700	18700	18700	18700	0
368	20240510	151900	1960762520	18700	18720	18720	18700	544
369	20240510	151800	1950589170	18710	18720	18720	18710	9
370	20240510	151700	1950420770	18720	18720	18720	18720	200
371	20240510	151600	1946676770	18720	18710	18720	18700	210
372	20240510	151500	1942748610	18710	18720	18740	18710	295
373	20240510	151400	1937228260	18740	18740	18740	18740	1
374	20240510	151300	1937209520	18720	18710	18720	18710	238
375	20240510	151200	1932754540	18740	18730	18750	18700	1037
376	20240510	151100	1913343350	18770	18770	18770	18770	9
377	20240510	151000	1913174420	18770	18770	18770	18770	5
378	20240510	150900	1913080570	18780	18750	18780	18710	541
379	20240510	150800	1902943660	18750	18740	18750	18740	87
380	20240510	150700	1901312620	18740	18740	18740	18740	81
381	20240510	150600	1899794680	18740	18720	18740	18710	90
382	20240510	150500	1898109680	18720	18740	18740	18720	84
383	20240510	150400	1896537180	18710	18740	18740	18710	110
384	20240510	150300	1894478420	18740	18720	18740	18720	46
385	20240510	150200	1893617260	18720	18710	18720	18710	81
386	20240510	150100	1892101330	18720	18720	18720	18720	62
387	20240510	150000	1890940690	18720	18720	18740	18720	508
388	20240510	145900	1881430910	18740	18740	18740	18720	12
389	20240510	145800	1881206210	18710	18740	18750	18710	935
390	20240510	145700	1863699270	18740	18780	18780	18740	1335
391	20240510	145600	1838657490	18790	18790	18790	18780	9
392	20240510	145500	1838488400	18770	18770	18770	18770	90
393	20240510	145400	1836799100	18790	18760	18790	18760	278
394	20240510	145300	1831583790	18760	18760	18760	18760	595
395	20240510	145200	1820421590	18760	18820	18820	18750	4476
396	20240510	145100	1736294290	18820	18820	18820	18820	0
397	20240510	145000	1736294290	18820	18830	18830	18820	11
398	20240510	144900	1736087170	18830	18820	18830	18820	51
399	20240510	144800	1735127340	18830	18830	18830	18830	0
400	20240510	144700	1735127340	18830	18820	18830	18810	127
401	20240510	144600	1732737730	18820	18820	18850	18820	43
402	20240510	144500	1731928380	18820	18820	18820	18820	40
403	20240510	144400	1731175580	18820	18810	18820	18810	105
404	20240510	144300	1729200500	18820	18830	18830	18820	379
405	20240510	144200	1722066930	18870	18870	18870	18870	0
406	20240510	144100	1722066930	18870	18870	18870	18870	20
407	20240510	144000	1721689530	18820	18820	18820	18820	0
408	20240510	143900	1721689530	18820	18820	18820	18820	0
409	20240510	143800	1721689530	18820	18820	18820	18820	0
410	20240510	143700	1721689530	18820	18880	18880	18820	23
411	20240510	143600	1721256470	18880	18870	18880	18870	157
412	20240510	143500	1718293320	18870	18870	18870	18870	1
413	20240510	143400	1718274450	18860	18860	18870	18860	95
414	20240510	143300	1716482740	18860	18820	18860	18820	86
415	20240510	143200	1714861100	18820	18820	18820	18820	25
416	20240510	143100	1714390600	18810	18810	18810	18810	0
417	20240510	143000	1714390600	18810	18820	18820	18810	5
418	20240510	142900	1714296540	18880	18880	18880	18880	0
419	20240510	142800	1714296540	18880	18880	18880	18880	0
420	20240510	142700	1714296540	18880	18820	18880	18820	345
421	20240510	142600	1707803580	18820	18830	18830	18820	65
422	20240510	142500	1706579730	18880	18880	18880	18880	10
423	20240510	142400	1706390930	18890	18870	18890	18870	111
424	20240510	142300	1704295650	18880	18840	18880	18840	139
425	20240510	142200	1701676090	18840	18820	18840	18820	45
426	20240510	142100	1700828760	18830	18830	18830	18830	72
427	20240510	142000	1699473000	18830	18820	18830	18820	112
428	20240510	141900	1697365140	18830	18830	18830	18830	38
429	20240510	141800	1696649600	18820	18820	18820	18820	17
430	20240510	141700	1696329660	18800	18810	18810	18800	33
431	20240510	141600	1695709020	18820	18820	18820	18820	1
432	20240510	141500	1695690200	18830	18810	18830	18810	105
433	20240510	141400	1693714960	18810	18810	18810	18810	77
434	20240510	141300	1692266590	18810	18810	18810	18810	0
435	20240510	141200	1692266590	18810	18800	18810	18800	111
436	20240510	141100	1690179690	18800	18820	18820	18800	275
437	20240510	141000	1685008120	18820	18820	18820	18820	2
438	20240510	140900	1684970480	18820	18820	18820	18820	0
439	20240510	140800	1684970480	18820	18820	18820	18820	2
440	20240510	140700	1684932840	18820	18860	18860	18820	88
441	20240510	140600	1683275840	18860	18860	18860	18860	6
442	20240510	140500	1683162680	18870	18870	18870	18870	0
443	20240510	140400	1683162680	18870	18870	18870	18870	11
444	20240510	140300	1682955110	18850	18820	18850	18820	539
445	20240510	140200	1672796130	18820	18830	18830	18820	9
446	20240510	140100	1672626740	18850	18870	18870	18850	51
447	20240510	140000	1671665370	18810	18810	18810	18810	10
448	20240510	135900	1671477270	18880	18880	18880	18880	1
449	20240510	135800	1671458390	18880	18880	18880	18880	100
450	20240510	135700	1669570390	18810	18810	18810	18810	0
451	20240510	135600	1669570390	18810	18810	18810	18810	0
452	20240510	135500	1669570390	18810	18810	18810	18810	0
453	20240510	135400	1669570390	18810	18810	18810	18810	113
454	20240510	135300	1667444860	18820	18850	18850	18820	2119
455	20240510	135200	1627508450	18850	18850	18850	18850	50
456	20240510	135100	1626565950	18850	18850	18850	18850	78
457	20240510	135000	1625095650	18860	18850	18860	18850	501
458	20240510	134900	1615651790	18860	18860	18860	18860	0
459	20240510	134800	1615651790	18860	18860	18860	18860	0
460	20240510	134700	1615651790	18860	18860	18860	18860	0
461	20240510	134600	1615651790	18860	18870	18880	18860	157
462	20240510	134500	1612690060	18890	18890	18890	18890	5
463	20240510	134400	1612595610	18890	18890	18890	18890	1
464	20240510	134300	1612576720	18860	18860	18860	18860	5
465	20240510	134200	1612482420	18890	18890	18890	18890	0
466	20240510	134100	1612482420	18890	18890	18890	18890	0
467	20240510	134000	1612482420	18890	18900	18900	18850	66
468	20240510	133900	1611238190	18890	18850	18890	18840	75
469	20240510	133800	1609824410	18850	18840	18850	18840	35
470	20240510	133700	1609164950	18850	18840	18850	18840	143
471	20240510	133600	1606469710	18840	18840	18840	18840	1
472	20240510	133500	1606450870	18850	18850	18850	18850	0
473	20240510	133400	1606450870	18850	18840	18850	18840	45
474	20240510	133300	1605603060	18850	18850	18850	18850	0
475	20240510	133200	1605603060	18850	18850	18850	18850	0
476	20240510	133100	1605603060	18850	18850	18850	18850	100
477	20240510	133000	1603718060	18850	18840	18850	18840	135
478	20240510	132900	1601173900	18790	18810	18810	18790	100
479	20240510	132800	1599294010	18810	18810	18810	18810	0
480	20240510	132700	1599294010	18810	18860	18860	18810	665
481	20240510	132600	1586770070	18860	18860	18860	18860	0
482	20240510	132500	1586770070	18860	18860	18860	18860	749
483	20240510	132400	1572643930	18870	18870	18870	18870	44
484	20240510	132300	1571813650	18900	18900	18900	18900	0
485	20240510	132200	1571813650	18900	18900	18900	18900	0
486	20240510	132100	1571813650	18900	18900	18900	18900	15
487	20240510	132000	1571530150	18890	18900	18900	18890	215
488	20240510	131900	1567466770	18940	18940	18940	18940	0
489	20240510	131800	1567466770	18940	18940	18940	18940	2
490	20240510	131700	1567428890	18960	18960	18960	18960	0
491	20240510	131600	1567428890	18960	18900	18960	18900	106
492	20240510	131500	1565425300	18900	18900	18900	18900	0
493	20240510	131400	1565425300	18900	18860	18900	18860	67
494	20240510	131300	1564161440	18860	18850	18860	18850	86
495	20240510	131200	1562540240	18850	18840	18850	18840	67
496	20240510	131100	1561277400	18840	18840	18840	18840	2
497	20240510	131000	1561239720	18840	18840	18840	18840	73
498	20240510	130900	1559864400	18840	18840	18840	18840	2
499	20240510	130800	1559826720	18850	18840	18850	18840	4
500	20240510	130700	1559751350	18840	18840	18840	18840	13
501	20240510	130600	1559506430	18840	18840	18840	18840	11
502	20240510	130500	1559299190	18840	18820	18840	18820	145
503	20240510	130400	1556568990	18820	18810	18820	18810	366
504	20240510	130300	1549680940	18820	18800	18820	18800	14
505	20240510	130200	1549417640	18800	18800	18800	18800	20
506	20240510	130100	1549041640	18800	18800	18800	18800	121
507	20240510	130000	1546766840	18800	18800	18800	18800	20
508	20240510	125900	1546390840	18800	18810	18810	18800	1000
509	20240510	125800	1527590400	18830	18830	18830	18830	0
510	20240510	125700	1527590400	18830	18830	18830	18830	0
511	20240510	125600	1527590400	18830	18830	18830	18810	103
512	20240510	125500	1525652920	18830	18830	18830	18830	0
513	20240510	125400	1525652920	18830	18830	18830	18830	1
514	20240510	125300	1525634090	18810	18810	18810	18810	55
515	20240510	125200	1524599540	18830	18820	18840	18820	129
516	20240510	125100	1522170670	18820	18820	18820	18820	50
517	20240510	125000	1521229670	18820	18810	18820	18810	10
518	20240510	124900	1521041480	18820	18820	18820	18820	0
519	20240510	124800	1521041480	18820	18820	18820	18820	26
520	20240510	124700	1520552160	18820	18790	18820	18770	428
521	20240510	124600	1512517040	18830	18830	18830	18830	2
522	20240510	124500	1512479380	18830	18830	18830	18830	3
523	20240510	124400	1512422890	18830	18830	18830	18830	28
524	20240510	124300	1511895650	18830	18830	18830	18830	1
525	20240510	124200	1511876820	18780	18780	18780	18780	25
526	20240510	124100	1511407320	18780	18780	18780	18780	18
527	20240510	124000	1511069280	18840	18840	18850	18840	67
528	20240510	123900	1509806980	18840	18840	18840	18840	11
529	20240510	123800	1509599740	18760	18760	18760	18760	14
530	20240510	123700	1509337100	18760	18760	18760	18750	305
531	20240510	123600	1503617010	18760	18760	18760	18760	81
532	20240510	123500	1502097450	18760	18760	18760	18760	2075
533	20240510	123400	1463170450	18750	18760	18760	18750	462
534	20240510	123300	1454504950	18760	18760	18760	18760	24
535	20240510	123200	1454054710	18760	18770	18770	18750	1607
536	20240510	123100	1423910690	18760	18760	18760	18760	20
537	20240510	123000	1423535490	18850	18760	18850	18760	227
538	20240510	122900	1419275890	18760	18800	18800	18760	1501
539	20240510	122800	1391085040	18790	18790	18790	18790	0
540	20240510	122700	1391085040	18790	18800	18800	18790	560
541	20240510	122600	1380560830	18800	18810	18810	18800	661
542	20240510	122500	1368133620	18800	18810	18810	18800	448
543	20240510	122400	1359710720	18800	18840	18840	18800	301
544	20240510	122300	1354048390	18880	18880	18880	18880	0
545	20240510	122200	1354048390	18880	18880	18880	18880	2
546	20240510	122100	1354010630	18900	18900	18900	18900	0
547	20240510	122000	1354010630	18900	18900	18900	18900	0
548	20240510	121900	1354010630	18900	18830	18900	18810	183
549	20240510	121800	1350566350	18880	18880	18880	18880	100
550	20240510	121700	1348678350	18880	18850	18880	18810	810
551	20240510	121600	1333417270	18880	18860	18880	18850	241
552	20240510	121500	1328868350	18880	18870	18880	18870	4
553	20240510	121400	1328792860	18870	18870	18870	18870	5
554	20240510	121300	1328698510	18880	18880	18880	18880	0
555	20240510	121200	1328698510	18880	18880	18880	18880	0
556	20240510	121100	1328698510	18880	18900	18900	18850	696
557	20240510	121000	1315561730	18910	18910	18910	18910	0
558	20240510	120900	1315561730	18910	18910	18910	18910	8
559	20240510	120800	1315410450	18910	18910	18910	18910	17
560	20240510	120700	1315088980	18900	18900	18900	18900	0
561	20240510	120600	1315088980	18900	18900	18900	18900	0
562	20240510	120500	1315088980	18900	18900	18900	18900	0
563	20240510	120400	1315088980	18900	18900	18900	18900	0
564	20240510	120300	1315088980	18900	18920	18920	18900	30
565	20240510	120200	1314521460	18920	18920	18920	18920	10
566	20240510	120100	1314332260	18950	18950	18950	18950	2
567	20240510	120000	1314294360	18960	18950	18960	18950	41
568	20240510	115900	1313517240	18970	18970	18970	18970	0
569	20240510	115800	1313517240	18970	18970	18970	18970	1
570	20240510	115700	1313498270	18930	18930	18930	18930	1
571	20240510	115600	1313479340	18970	18970	18970	18970	0
572	20240510	115500	1313479340	18970	18900	18970	18900	2
573	20240510	115400	1313441470	18900	18900	18900	18900	0
574	20240510	115300	1313441470	18900	18900	18900	18900	5
575	20240510	115200	1313346970	18950	18950	18950	18950	29
576	20240510	115100	1312797420	18960	18960	18960	18960	103
577	20240510	115000	1310844540	18980	18980	18980	18980	0
578	20240510	114900	1310844540	18980	18980	18980	18980	0
579	20240510	114800	1310844540	18980	18980	18980	18980	13
580	20240510	114700	1310597800	18980	18980	18980	18980	0
581	20240510	114600	1310597800	18980	18980	18980	18980	1
582	20240510	114500	1310578820	18950	18930	18950	18930	300
583	20240510	114400	1304894300	18950	18950	18950	18950	0
584	20240510	114300	1304894300	18950	18940	18950	18850	434
585	20240510	114200	1296710230	18950	18950	18950	18950	5
586	20240510	114100	1296615480	18950	18950	18950	18950	0
587	20240510	114000	1296615480	18950	18940	18950	18940	12
588	20240510	113900	1296388180	18950	18920	18950	18880	2159
589	20240510	113800	1255575270	18950	18950	18950	18950	0
590	20240510	113700	1255575270	18950	18950	18950	18950	1
591	20240510	113600	1255556320	18930	18930	18930	18930	0
592	20240510	113500	1255556320	18930	18930	18930	18930	176
593	20240510	113400	1252224640	18950	18980	18980	18940	141
594	20240510	113300	1249553770	18960	18960	18960	18960	0
595	20240510	113200	1249553770	18960	18980	18980	18960	105
596	20240510	113100	1247562870	18980	18980	18980	18980	1
597	20240510	113000	1247543890	18990	18980	18990	18980	2
598	20240510	112900	1247505920	18980	18980	18980	18980	0
599	20240510	112800	1247505920	18980	18980	18980	18980	5
600	20240510	112700	1247411020	18980	18990	18990	18980	11
601	20240510	112600	1247202140	19000	19000	19000	19000	0
602	20240510	112500	1247202140	19000	19000	19000	19000	0
603	20240510	112400	1247202140	19000	19000	19000	19000	0
604	20240510	112300	1247202140	19000	19000	19000	19000	0
605	20240510	112200	1247202140	19000	18930	19000	18930	263
606	20240510	112100	1242212070	19000	18950	19000	18930	190
607	20240510	112000	1238614250	18940	18950	18950	18940	73
608	20240510	111900	1237231100	19030	19030	19030	19030	0
609	20240510	111800	1237231100	19030	19030	19030	19030	1
610	20240510	111700	1237212070	18950	19040	19040	18950	32
611	20240510	111600	1236603210	19050	18950	19050	18950	166
612	20240510	111500	1233457370	19000	19050	19050	19000	532
613	20240510	111400	1223344490	19050	19110	19110	19050	13
614	20240510	111300	1223096540	19110	19110	19110	19110	0
615	20240510	111200	1223096540	19110	19110	19110	19110	1
616	20240510	111100	1223077430	19120	19120	19120	19070	539
617	20240510	111000	1212797750	19120	19030	19120	19030	240
618	20240510	110900	1208217230	19040	19110	19110	19040	608
619	20240510	110800	1196632720	19120	19120	19120	19120	1
620	20240510	110700	1196613600	19060	19060	19060	19060	0
621	20240510	110600	1196613600	19060	19140	19140	19060	161
622	20240510	110500	1193543530	19090	19130	19130	19090	1741
623	20240510	110400	1160284380	19140	19140	19140	19140	10
624	20240510	110300	1160092980	19160	19160	19160	19160	100
625	20240510	110200	1158176980	19160	19160	19160	19160	2
626	20240510	110100	1158138660	19150	19170	19170	19150	71
627	20240510	110000	1156778790	19170	19170	19170	19170	55
628	20240510	105900	1155724440	19160	19170	19170	19160	43
629	20240510	105800	1154900350	19180	19170	19180	19170	64
630	20240510	105700	1153673300	19170	19160	19170	19160	33
631	20240510	105600	1153040890	19170	19160	19170	19160	53
632	20240510	105500	1152025400	19160	19160	19160	19160	158
633	20240510	105400	1148998120	19150	19150	19150	19150	245
634	20240510	105300	1144306370	19160	19130	19160	19130	38
635	20240510	105200	1143578650	19130	19160	19180	19130	71
636	20240510	105100	1142218010	19180	19160	19180	19160	163
637	20240510	105000	1139092840	19160	19150	19180	19150	659
638	20240510	104900	1126456340	19150	19170	19170	19150	277
639	20240510	104800	1121151650	19180	19180	19180	19180	69
640	20240510	104700	1119828230	19180	19180	19180	19170	75
641	20240510	104600	1118389740	19180	19160	19180	19150	313
642	20240510	104500	1112394580	19180	19180	19180	19180	62
643	20240510	104400	1111205420	19180	19180	19180	19180	30
644	20240510	104300	1110630020	19180	19180	19200	19170	155
645	20240510	104200	1107655620	19180	19190	19190	19170	101
646	20240510	104100	1105718130	19190	19190	19190	19190	132
647	20240510	104000	1103185050	19190	19150	19200	19140	1367
648	20240510	103900	1076998530	19150	19150	19150	19150	55
649	20240510	103800	1075945280	19150	19140	19150	19130	135
650	20240510	103700	1073360240	19140	19150	19150	19140	70
651	20240510	103600	1072019800	19150	19140	19150	19140	364
652	20240510	103500	1065051190	19140	19130	19140	19130	280
653	20240510	103400	1059694070	19130	19130	19140	19130	105
654	20240510	103300	1057685410	19140	19140	19140	19110	66
655	20240510	103200	1056422530	19110	19130	19150	19110	107
656	20240510	103100	1054375090	19100	19140	19150	19100	161
657	20240510	103000	1051293740	19150	19120	19150	19110	1384
658	20240510	102900	1024840080	19120	19120	19120	19120	0
659	20240510	102800	1024840080	19120	19120	19120	19100	359
660	20240510	102700	1017976120	19120	19120	19120	19120	52
661	20240510	102600	1016981880	19120	19130	19130	19120	96
662	20240510	102500	1015145510	19130	19130	19140	19130	25
663	20240510	102400	1014667250	19130	19120	19130	19120	75
664	20240510	102300	1013233240	19120	19120	19140	19080	199
665	20240510	102200	1009430240	19140	19140	19140	19120	191
666	20240510	102100	1005776500	19150	19100	19150	19100	827
667	20240510	102000	989961210	19110	19070	19110	19070	135
668	20240510	101900	987383330	19070	19130	19130	19070	133
669	20240510	101800	984845040	19130	19130	19130	19130	20
670	20240510	101700	984462440	19150	19140	19150	19050	321
671	20240510	101600	978338260	19150	19150	19150	19150	98
672	20240510	101500	976461560	19150	19100	19160	19100	969
673	20240510	101400	957912190	19100	19090	19110	19090	123
674	20240510	101300	955563230	19080	19080	19080	19080	120
675	20240510	101200	953273630	19080	19070	19080	19070	150
676	20240510	101100	950412520	19070	19070	19080	19070	127
677	20240510	101000	947990370	19070	19040	19070	19040	198
678	20240510	100900	944218660	19040	18960	19040	18960	638
679	20240510	100800	932101470	18960	18960	18960	18900	165
680	20240510	100700	928979070	18970	18880	18970	18850	55
681	20240510	100600	927937210	18960	18960	18960	18960	52
682	20240510	100500	926951290	18980	18980	18980	18980	62
683	20240510	100400	925774530	18950	18970	19000	18950	414
684	20240510	100300	917919160	18970	18920	18970	18920	999
685	20240510	100200	898996990	18930	18870	18930	18870	250
686	20240510	100100	894273950	18870	18800	18870	18800	697
687	20240510	100000	881160060	18800	18870	18870	18800	498
688	20240510	095900	871788760	18870	18870	18870	18860	28
689	20240510	095800	871260410	18810	18800	18810	18790	1197
690	20240510	095700	848766060	18800	18810	18810	18800	192
691	20240510	095600	845156250	18810	18890	18890	18800	1188
692	20240510	095500	822809020	18830	18890	18890	18830	117
693	20240510	095400	820605680	18900	18850	18900	18830	425
694	20240510	095300	812601110	18850	18910	18910	18850	576
695	20240510	095200	801742000	18860	18910	18910	18860	5
696	20240510	095100	801647600	18870	18910	18910	18870	395
697	20240510	095000	794193870	18870	18910	18910	18870	107
698	20240510	094900	792174700	18870	18880	18940	18870	593
699	20240510	094800	780964190	18940	18880	18950	18870	108
700	20240510	094700	778924330	18950	18900	18950	18880	248
701	20240510	094600	774241370	18960	18960	18960	18960	1
702	20240510	094500	774222410	18880	18880	18880	18880	0
703	20240510	094400	774222410	18880	18900	18910	18880	258
704	20240510	094300	769349260	18900	18900	18900	18900	1
705	20240510	094200	769330360	18880	18880	18880	18880	291
706	20240510	094100	763836280	18880	18880	18880	18880	161
707	20240510	094000	760796600	18870	18950	18950	18870	1607
708	20240510	093900	730422230	18950	18950	18990	18950	702
709	20240510	093800	717119050	18950	18990	18990	18950	103
710	20240510	093700	715167160	18920	18980	18980	18920	41
711	20240510	093600	714389220	19000	18990	19000	18920	137
712	20240510	093500	711786510	19000	19000	19000	19000	12
713	20240510	093400	711558510	19000	19000	19000	19000	5
714	20240510	093300	711463510	19000	18920	19000	18910	103
715	20240510	093200	709508460	18910	19020	19020	18910	550
716	20240510	093100	699097140	18980	19020	19020	18950	1021
717	20240510	093000	679739600	18970	18960	18970	18960	28
718	20240510	092900	679208710	19030	19040	19040	19030	3
719	20240510	092800	679151600	19040	18940	19040	18940	1247
720	20240510	092700	655451610	18940	18940	18940	18930	80
721	20240510	092600	653936440	18940	18870	18940	18870	401
722	20240510	092500	646369400	18870	18890	18890	18850	557
723	20240510	092400	635864110	18900	18970	18970	18890	2979
724	20240510	092300	579500710	18980	19010	19010	18980	873
725	20240510	092200	562917460	19040	19010	19040	19000	209
726	20240510	092100	558946180	19010	19050	19050	19010	91
727	20240510	092000	557215630	19050	18980	19050	18980	123
728	20240510	091900	554876370	18980	18990	19050	18980	617
729	20240510	091800	543160490	18990	19030	19030	18990	182
730	20240510	091700	539702690	19050	19050	19050	19050	11
731	20240510	091600	539493140	19050	19040	19070	19040	446
732	20240510	091500	530993350	19050	18990	19050	18970	100
733	20240510	091400	529093650	19000	19080	19080	19000	353
734	20240510	091300	522380950	19020	19090	19090	19020	569
735	20240510	091200	511557520	19090	18990	19090	18990	4640
736	20240510	091100	423362870	18990	19030	19030	18980	2656
737	20240510	091000	372870220	19030	19090	19090	19030	1216
738	20240510	090900	349682120	19090	19100	19130	19090	376
739	20240510	090800	342502710	19100	19140	19140	19100	1592
740	20240510	090700	312072080	19140	19140	19140	19120	341
741	20240510	090600	305550190	19130	19150	19150	19110	350
742	20240510	090500	298854970	19150	19110	19160	19100	586
743	20240510	090400	287655510	19120	19140	19160	19100	2085
744	20240510	090300	247810070	19140	19180	19180	19110	1496
745	20240510	090200	219161290	19170	19230	19240	19170	2876
746	20240510	090100	163977190	19240	19370	19380	19180	3787
747	20240510	090000	90978750	19380	19210	19390	19210	4721