KissMeData/425040/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	212600	5115723730	19820	19820	19820	19820	3276
3	20240517	212500	5115723730	19820	19820	19820	19820	0
4	20240517	212400	5115723730	19820	19820	19820	19820	0
5	20240517	212300	5115723730	19820	19820	19820	19820	0
6	20240517	212200	5115723730	19820	19820	19820	19820	0
7	20240517	212100	5115723730	19820	19820	19820	19820	0
8	20240517	212000	5115723730	19820	19820	19820	19820	0
9	20240517	211900	5115723730	19820	19820	19820	19820	0
10	20240517	211800	5115723730	19820	19820	19820	19820	0
11	20240517	211700	5115723730	19820	19820	19820	19820	0
12	20240517	211600	5115723730	19820	19820	19820	19820	0
13	20240517	211500	5115723730	19820	19820	19820	19820	0
14	20240517	211400	5115723730	19820	19820	19820	19820	0
15	20240517	211300	5115723730	19820	19820	19820	19820	0
16	20240517	211200	5115723730	19820	19820	19820	19820	0
17	20240517	211100	5115723730	19820	19820	19820	19820	0
18	20240517	211000	5115723730	19820	19820	19820	19820	0
19	20240517	210900	5115723730	19820	19820	19820	19820	0
20	20240517	210800	5115723730	19820	19820	19820	19820	0
21	20240517	210700	5115723730	19820	19820	19820	19820	0
22	20240517	210600	5115723730	19820	19820	19820	19820	0
23	20240517	210500	5115723730	19820	19820	19820	19820	0
24	20240517	210400	5115723730	19820	19820	19820	19820	0
25	20240517	210300	5115723730	19820	19820	19820	19820	0
26	20240517	210200	5115723730	19820	19820	19820	19820	0
27	20240517	210100	5115723730	19820	19820	19820	19820	0
28	20240517	210000	5115723730	19820	19820	19820	19820	0
29	20240517	205900	5115723730	19820	19820	19820	19820	0
30	20240517	205800	5115723730	19820	19820	19820	19820	0
31	20240517	205700	5115723730	19820	19820	19820	19820	0
32	20240517	205600	5115723730	19820	19820	19820	19820	3276
33	20240517	205500	5115723730	19820	19820	19820	19820	0
34	20240517	205400	5115723730	19820	19820	19820	19820	0
35	20240517	205300	5115723730	19820	19820	19820	19820	0
36	20240517	205200	5115723730	19820	19820	19820	19820	0
37	20240517	205100	5115723730	19820	19820	19820	19820	0
38	20240517	205000	5115723730	19820	19820	19820	19820	0
39	20240517	204900	5115723730	19820	19820	19820	19820	0
40	20240517	204800	5115723730	19820	19820	19820	19820	0
41	20240517	204700	5115723730	19820	19820	19820	19820	0
42	20240517	204600	5115723730	19820	19820	19820	19820	0
43	20240517	204500	5115723730	19820	19820	19820	19820	0
44	20240517	204400	5115723730	19820	19820	19820	19820	0
45	20240517	204300	5115723730	19820	19820	19820	19820	0
46	20240517	204200	5115723730	19820	19820	19820	19820	0
47	20240517	204100	5115723730	19820	19820	19820	19820	0
48	20240517	204000	5115723730	19820	19820	19820	19820	0
49	20240517	203900	5115723730	19820	19820	19820	19820	0
50	20240517	203800	5115723730	19820	19820	19820	19820	0
51	20240517	203700	5115723730	19820	19820	19820	19820	0
52	20240517	203600	5115723730	19820	19820	19820	19820	0
53	20240517	203500	5115723730	19820	19820	19820	19820	0
54	20240517	203400	5115723730	19820	19820	19820	19820	0
55	20240517	203300	5115723730	19820	19820	19820	19820	0
56	20240517	203200	5115723730	19820	19820	19820	19820	0
57	20240517	203100	5115723730	19820	19820	19820	19820	0
58	20240517	203000	5115723730	19820	19820	19820	19820	0
59	20240517	202900	5115723730	19820	19820	19820	19820	0
60	20240517	202800	5115723730	19820	19820	19820	19820	0
61	20240517	202700	5115723730	19820	19820	19820	19820	0
62	20240517	202600	5115723730	19820	19820	19820	19820	3276
63	20240517	202500	5115723730	19820	19820	19820	19820	0
64	20240517	202400	5115723730	19820	19820	19820	19820	0
65	20240517	202300	5115723730	19820	19820	19820	19820	0
66	20240517	202200	5115723730	19820	19820	19820	19820	0
67	20240517	202100	5115723730	19820	19820	19820	19820	0
68	20240517	202000	5115723730	19820	19820	19820	19820	0
69	20240517	201900	5115723730	19820	19820	19820	19820	0
70	20240517	201800	5115723730	19820	19820	19820	19820	0
71	20240517	201700	5115723730	19820	19820	19820	19820	0
72	20240517	201600	5115723730	19820	19820	19820	19820	0
73	20240517	201500	5115723730	19820	19820	19820	19820	0
74	20240517	201400	5115723730	19820	19820	19820	19820	0
75	20240517	201300	5115723730	19820	19820	19820	19820	0
76	20240517	201200	5115723730	19820	19820	19820	19820	0
77	20240517	201100	5115723730	19820	19820	19820	19820	0
78	20240517	201000	5115723730	19820	19820	19820	19820	0
79	20240517	200900	5115723730	19820	19820	19820	19820	0
80	20240517	200800	5115723730	19820	19820	19820	19820	0
81	20240517	200700	5115723730	19820	19820	19820	19820	0
82	20240517	200600	5115723730	19820	19820	19820	19820	0
83	20240517	200500	5115723730	19820	19820	19820	19820	0
84	20240517	200400	5115723730	19820	19820	19820	19820	0
85	20240517	200300	5115723730	19820	19820	19820	19820	0
86	20240517	200200	5115723730	19820	19820	19820	19820	0
87	20240517	200100	5115723730	19820	19820	19820	19820	0
88	20240517	200000	5115723730	19820	19820	19820	19820	0
89	20240517	195900	5115723730	19820	19820	19820	19820	0
90	20240517	195800	5115723730	19820	19820	19820	19820	0
91	20240517	195700	5115723730	19820	19820	19820	19820	0
92	20240517	195600	5115723730	19820	19820	19820	19820	3276
93	20240517	195500	5115723730	19820	19820	19820	19820	0
94	20240517	195400	5115723730	19820	19820	19820	19820	0
95	20240517	195300	5115723730	19820	19820	19820	19820	0
96	20240517	195200	5115723730	19820	19820	19820	19820	0
97	20240517	195100	5115723730	19820	19820	19820	19820	0
98	20240517	195000	5115723730	19820	19820	19820	19820	0
99	20240517	194900	5115723730	19820	19820	19820	19820	0
100	20240517	194800	5115723730	19820	19820	19820	19820	0
101	20240517	194700	5115723730	19820	19820	19820	19820	0
102	20240517	194600	5115723730	19820	19820	19820	19820	0
103	20240517	194500	5115723730	19820	19820	19820	19820	0
104	20240517	194400	5115723730	19820	19820	19820	19820	0
105	20240517	194300	5115723730	19820	19820	19820	19820	0
106	20240517	194200	5115723730	19820	19820	19820	19820	0
107	20240517	194100	5115723730	19820	19820	19820	19820	0
108	20240517	194000	5115723730	19820	19820	19820	19820	0
109	20240517	193900	5115723730	19820	19820	19820	19820	0
110	20240517	193800	5115723730	19820	19820	19820	19820	0
111	20240517	193700	5115723730	19820	19820	19820	19820	0
112	20240517	193600	5115723730	19820	19820	19820	19820	0
113	20240517	193500	5115723730	19820	19820	19820	19820	0
114	20240517	193400	5115723730	19820	19820	19820	19820	0
115	20240517	193300	5115723730	19820	19820	19820	19820	0
116	20240517	193200	5115723730	19820	19820	19820	19820	0
117	20240517	193100	5115723730	19820	19820	19820	19820	0
118	20240517	193000	5115723730	19820	19820	19820	19820	0
119	20240517	192900	5115723730	19820	19820	19820	19820	0
120	20240517	192800	5115723730	19820	19820	19820	19820	0
121	20240517	192700	5115723730	19820	19820	19820	19820	0
122	20240517	192600	5115723730	19820	19820	19820	19820	3276
123	20240517	192500	5115723730	19820	19820	19820	19820	0
124	20240517	192400	5115723730	19820	19820	19820	19820	0
125	20240517	192300	5115723730	19820	19820	19820	19820	0
126	20240517	192200	5115723730	19820	19820	19820	19820	0
127	20240517	192100	5115723730	19820	19820	19820	19820	0
128	20240517	192000	5115723730	19820	19820	19820	19820	0
129	20240517	191900	5115723730	19820	19820	19820	19820	0
130	20240517	191800	5115723730	19820	19820	19820	19820	0
131	20240517	191700	5115723730	19820	19820	19820	19820	0
132	20240517	191600	5115723730	19820	19820	19820	19820	0
133	20240517	191500	5115723730	19820	19820	19820	19820	0
134	20240517	191400	5115723730	19820	19820	19820	19820	0
135	20240517	191300	5115723730	19820	19820	19820	19820	0
136	20240517	191200	5115723730	19820	19820	19820	19820	0
137	20240517	191100	5115723730	19820	19820	19820	19820	0
138	20240517	191000	5115723730	19820	19820	19820	19820	0
139	20240517	190900	5115723730	19820	19820	19820	19820	0
140	20240517	190800	5115723730	19820	19820	19820	19820	0
141	20240517	190700	5115723730	19820	19820	19820	19820	0
142	20240517	190600	5115723730	19820	19820	19820	19820	0
143	20240517	190500	5115723730	19820	19820	19820	19820	0
144	20240517	190400	5115723730	19820	19820	19820	19820	0
145	20240517	190300	5115723730	19820	19820	19820	19820	0
146	20240517	190200	5115723730	19820	19820	19820	19820	0
147	20240517	190100	5115723730	19820	19820	19820	19820	0
148	20240517	190000	5115723730	19820	19820	19820	19820	0
149	20240517	185900	5115723730	19820	19820	19820	19820	0
150	20240517	185800	5115723730	19820	19820	19820	19820	0
151	20240517	185700	5115723730	19820	19820	19820	19820	0
152	20240517	185600	5115723730	19820	19820	19820	19820	3276
153	20240517	185500	5115723730	19820	19820	19820	19820	0
154	20240517	185400	5115723730	19820	19820	19820	19820	0
155	20240517	185300	5115723730	19820	19820	19820	19820	0
156	20240517	185200	5115723730	19820	19820	19820	19820	0
157	20240517	185100	5115723730	19820	19820	19820	19820	0
158	20240517	185000	5115723730	19820	19820	19820	19820	0
159	20240517	184900	5115723730	19820	19820	19820	19820	0
160	20240517	184800	5115723730	19820	19820	19820	19820	0
161	20240517	184700	5115723730	19820	19820	19820	19820	0
162	20240517	184600	5115723730	19820	19820	19820	19820	0
163	20240517	184500	5115723730	19820	19820	19820	19820	0
164	20240517	184400	5115723730	19820	19820	19820	19820	0
165	20240517	184300	5115723730	19820	19820	19820	19820	0
166	20240517	184200	5115723730	19820	19820	19820	19820	0
167	20240517	184100	5115723730	19820	19820	19820	19820	0
168	20240517	184000	5115723730	19820	19820	19820	19820	0
169	20240517	183900	5115723730	19820	19820	19820	19820	0
170	20240517	183800	5115723730	19820	19820	19820	19820	0
171	20240517	183700	5115723730	19820	19820	19820	19820	0
172	20240517	183600	5115723730	19820	19820	19820	19820	0
173	20240517	183500	5115723730	19820	19820	19820	19820	0
174	20240517	183400	5115723730	19820	19820	19820	19820	0
175	20240517	183300	5115723730	19820	19820	19820	19820	0
176	20240517	183200	5115723730	19820	19820	19820	19820	0
177	20240517	183100	5115723730	19820	19820	19820	19820	0
178	20240517	183000	5115723730	19820	19820	19820	19820	0
179	20240517	182900	5115723730	19820	19820	19820	19820	0
180	20240517	182800	5115723730	19820	19820	19820	19820	0
181	20240517	182700	5115723730	19820	19820	19820	19820	0
182	20240517	182600	5115723730	19820	19820	19820	19820	3276
183	20240517	182500	5115723730	19820	19820	19820	19820	0
184	20240517	182400	5115723730	19820	19820	19820	19820	0
185	20240517	182300	5115723730	19820	19820	19820	19820	0
186	20240517	182200	5115723730	19820	19820	19820	19820	0
187	20240517	182100	5115723730	19820	19820	19820	19820	0
188	20240517	182000	5115723730	19820	19820	19820	19820	0
189	20240517	181900	5115723730	19820	19820	19820	19820	0
190	20240517	181800	5115723730	19820	19820	19820	19820	0
191	20240517	181700	5115723730	19820	19820	19820	19820	0
192	20240517	181600	5115723730	19820	19820	19820	19820	0
193	20240517	181500	5115723730	19820	19820	19820	19820	0
194	20240517	181400	5115723730	19820	19820	19820	19820	0
195	20240517	181300	5115723730	19820	19820	19820	19820	0
196	20240517	181200	5115723730	19820	19820	19820	19820	0
197	20240517	181100	5115723730	19820	19820	19820	19820	0
198	20240517	181000	5115723730	19820	19820	19820	19820	0
199	20240517	180900	5115723730	19820	19820	19820	19820	0
200	20240517	180800	5115723730	19820	19820	19820	19820	0
201	20240517	180700	5115723730	19820	19820	19820	19820	0
202	20240517	180600	5115723730	19820	19820	19820	19820	0
203	20240517	180500	5115723730	19820	19820	19820	19820	0
204	20240517	180400	5115723730	19820	19820	19820	19820	0
205	20240517	180300	5115723730	19820	19820	19820	19820	0
206	20240517	180200	5115723730	19820	19820	19820	19820	0
207	20240517	180100	5115723730	19820	19820	19820	19820	0
208	20240517	180000	5115723730	19820	19820	19820	19820	0
209	20240517	175900	5115723730	19820	19820	19820	19820	0
210	20240517	175800	5115723730	19820	19820	19820	19820	0
211	20240517	175700	5115723730	19820	19820	19820	19820	0
212	20240517	175600	5115723730	19820	19820	19820	19820	3276
213	20240517	175500	5115723730	19820	19820	19820	19820	0
214	20240517	175400	5115723730	19820	19820	19820	19820	0
215	20240517	175300	5115723730	19820	19820	19820	19820	0
216	20240517	175200	5115723730	19820	19820	19820	19820	0
217	20240517	175100	5115723730	19820	19820	19820	19820	0
218	20240517	175000	5115723730	19820	19820	19820	19820	0
219	20240517	174900	5115723730	19820	19820	19820	19820	0
220	20240517	174800	5115723730	19820	19820	19820	19820	0
221	20240517	174700	5115723730	19820	19820	19820	19820	0
222	20240517	174600	5115723730	19820	19820	19820	19820	0
223	20240517	174500	5115723730	19820	19820	19820	19820	0
224	20240517	174400	5115723730	19820	19820	19820	19820	0
225	20240517	174300	5115723730	19820	19820	19820	19820	0
226	20240517	174200	5115723730	19820	19820	19820	19820	0
227	20240517	174100	5115723730	19820	19820	19820	19820	0
228	20240517	174000	5115723730	19820	19820	19820	19820	0
229	20240517	173900	5115723730	19820	19820	19820	19820	0
230	20240517	173800	5115723730	19820	19820	19820	19820	0
231	20240517	173700	5115723730	19820	19820	19820	19820	0
232	20240517	173600	5115723730	19820	19820	19820	19820	0
233	20240517	173500	5115723730	19820	19820	19820	19820	0
234	20240517	173400	5115723730	19820	19820	19820	19820	0
235	20240517	173300	5115723730	19820	19820	19820	19820	0
236	20240517	173200	5115723730	19820	19820	19820	19820	0
237	20240517	173100	5115723730	19820	19820	19820	19820	0
238	20240517	173000	5115723730	19820	19820	19820	19820	0
239	20240517	172900	5115723730	19820	19820	19820	19820	0
240	20240517	172800	5115723730	19820	19820	19820	19820	0
241	20240517	172700	5115723730	19820	19820	19820	19820	0
242	20240517	172600	5115723730	19820	19820	19820	19820	3276
243	20240517	172500	5115723730	19820	19820	19820	19820	0
244	20240517	172400	5115723730	19820	19820	19820	19820	0
245	20240517	172300	5115723730	19820	19820	19820	19820	0
246	20240517	172200	5115723730	19820	19820	19820	19820	0
247	20240517	172100	5115723730	19820	19820	19820	19820	0
248	20240517	172000	5115723730	19820	19820	19820	19820	0
249	20240517	171900	5115723730	19820	19820	19820	19820	0
250	20240517	171800	5115723730	19820	19820	19820	19820	0
251	20240517	171700	5115723730	19820	19820	19820	19820	0
252	20240517	171600	5115723730	19820	19820	19820	19820	0
253	20240517	171500	5115723730	19820	19820	19820	19820	0
254	20240517	171400	5115723730	19820	19820	19820	19820	0
255	20240517	171300	5115723730	19820	19820	19820	19820	0
256	20240517	171200	5115723730	19820	19820	19820	19820	0
257	20240517	171100	5115723730	19820	19820	19820	19820	0
258	20240517	171000	5115723730	19820	19820	19820	19820	0
259	20240517	170900	5115723730	19820	19820	19820	19820	0
260	20240517	170800	5115723730	19820	19820	19820	19820	0
261	20240517	170700	5115723730	19820	19820	19820	19820	0
262	20240517	170600	5115723730	19820	19820	19820	19820	0
263	20240517	170500	5115723730	19820	19820	19820	19820	0
264	20240517	170400	5115723730	19820	19820	19820	19820	0
265	20240517	170300	5115723730	19820	19820	19820	19820	0
266	20240517	170200	5115723730	19820	19820	19820	19820	0
267	20240517	170100	5115723730	19820	19820	19820	19820	0
268	20240517	170000	5115723730	19820	19820	19820	19820	0
269	20240517	165900	5115723730	19820	19820	19820	19820	0
270	20240517	165800	5115723730	19820	19820	19820	19820	0
271	20240517	165700	5115723730	19820	19820	19820	19820	0
272	20240517	165600	5115723730	19820	19820	19820	19820	3276
273	20240517	165500	5115723730	19820	19820	19820	19820	0
274	20240517	165400	5115723730	19820	19820	19820	19820	0
275	20240517	165300	5115723730	19820	19820	19820	19820	0
276	20240517	165200	5115723730	19820	19820	19820	19820	0
277	20240517	165100	5115723730	19820	19820	19820	19820	0
278	20240517	165000	5115723730	19820	19820	19820	19820	0
279	20240517	164900	5115723730	19820	19820	19820	19820	0
280	20240517	164800	5115723730	19820	19820	19820	19820	0
281	20240517	164700	5115723730	19820	19820	19820	19820	0
282	20240517	164600	5115723730	19820	19820	19820	19820	0
283	20240517	164500	5115723730	19820	19820	19820	19820	0
284	20240517	164400	5115723730	19820	19820	19820	19820	0
285	20240517	164300	5115723730	19820	19820	19820	19820	0
286	20240517	164200	5115723730	19820	19820	19820	19820	0
287	20240517	164100	5115723730	19820	19820	19820	19820	0
288	20240517	164000	5115723730	19820	19820	19820	19820	0
289	20240517	163900	5115723730	19820	19820	19820	19820	0
290	20240517	163800	5115723730	19820	19820	19820	19820	0
291	20240517	163700	5115723730	19820	19820	19820	19820	0
292	20240517	163600	5115723730	19820	19820	19820	19820	0
293	20240517	163500	5115723730	19820	19820	19820	19820	0
294	20240517	163400	5115723730	19820	19820	19820	19820	0
295	20240517	163300	5115723730	19820	19820	19820	19820	0
296	20240517	163200	5115723730	19820	19820	19820	19820	0
297	20240517	163100	5115723730	19820	19820	19820	19820	0
298	20240517	163000	5115723730	19820	19820	19820	19820	0
299	20240517	162900	5115723730	19820	19820	19820	19820	0
300	20240517	162800	5115723730	19820	19820	19820	19820	0
301	20240517	162700	5115723730	19820	19820	19820	19820	0
302	20240517	162600	5115723730	19820	19820	19820	19820	3276
303	20240517	162500	5115723730	19820	19820	19820	19820	0
304	20240517	162400	5115723730	19820	19820	19820	19820	0
305	20240517	162300	5115723730	19820	19820	19820	19820	0
306	20240517	162200	5115723730	19820	19820	19820	19820	0
307	20240517	162100	5115723730	19820	19820	19820	19820	0
308	20240517	162000	5115723730	19820	19820	19820	19820	0
309	20240517	161900	5115723730	19820	19820	19820	19820	0
310	20240517	161800	5115723730	19820	19820	19820	19820	0
311	20240517	161700	5115723730	19820	19820	19820	19820	0
312	20240517	161600	5115723730	19820	19820	19820	19820	0
313	20240517	161500	5115723730	19820	19820	19820	19820	0
314	20240517	161400	5115723730	19820	19820	19820	19820	0
315	20240517	161300	5115723730	19820	19820	19820	19820	0
316	20240517	161200	5115723730	19820	19820	19820	19820	0
317	20240517	161100	5115723730	19820	19820	19820	19820	0
318	20240517	161000	5115723730	19820	19820	19820	19820	0
319	20240517	160900	5115723730	19820	19820	19820	19820	0
320	20240517	160800	5115723730	19820	19820	19820	19820	0
321	20240517	160700	5115723730	19820	19820	19820	19820	0
322	20240517	160600	5115723730	19820	19820	19820	19820	0
323	20240517	160500	5115723730	19820	19820	19820	19820	0
324	20240517	160400	5115723730	19820	19820	19820	19820	0
325	20240517	160300	5115723730	19820	19820	19820	19820	0
326	20240517	160200	5115723730	19820	19820	19820	19820	0
327	20240517	160100	5115723730	19820	19820	19820	19820	0
328	20240517	160000	5115723730	19820	19820	19820	19820	0
329	20240517	155900	5115723730	19820	19820	19820	19820	0
330	20240517	155800	5115723730	19820	19820	19820	19820	0
331	20240517	155700	5115723730	19820	19820	19820	19820	0
332	20240517	155600	5115723730	19820	19820	19820	19820	3276
333	20240517	155500	5115723730	19820	19820	19820	19820	0
334	20240517	155400	5115723730	19820	19820	19820	19820	0
335	20240517	155300	5115723730	19820	19820	19820	19820	0
336	20240517	155200	5115723730	19820	19820	19820	19820	0
337	20240517	155100	5115723730	19820	19820	19820	19820	0
338	20240517	155000	5115723730	19820	19820	19820	19820	0
339	20240517	154900	5115723730	19820	19820	19820	19820	0
340	20240517	154800	5115723730	19820	19820	19820	19820	0
341	20240517	154700	5115723730	19820	19820	19820	19820	0
342	20240517	154600	5115723730	19820	19820	19820	19820	0
343	20240517	154500	5115723730	19820	19820	19820	19820	0
344	20240517	154400	5115723730	19820	19820	19820	19820	0
345	20240517	154300	5115723730	19820	19820	19820	19820	0
346	20240517	154200	5115723730	19820	19820	19820	19820	0
347	20240517	154100	5115723730	19820	19820	19820	19820	0
348	20240517	154000	5115723730	19820	19820	19820	19820	0
349	20240517	153900	5115723730	19820	19820	19820	19820	0
350	20240517	153800	5115723730	19820	19820	19820	19820	0
351	20240517	153700	5115723730	19820	19820	19820	19820	0
352	20240517	153600	5115723730	19820	19820	19820	19820	0
353	20240517	153500	5115723730	19820	19820	19820	19820	0
354	20240517	153400	5115723730	19820	19820	19820	19820	0
355	20240517	153300	5115723730	19820	19820	19820	19820	0
356	20240517	153200	5115723730	19820	19820	19820	19820	0
357	20240517	153100	5115723730	19820	19820	19820	19820	0
358	20240517	153000	5115723730	19820	19820	19820	19820	3276
359	20240517	152900	5050793410	19940	19940	19940	19940	0
360	20240517	152800	5050793410	19940	19940	19940	19940	0
361	20240517	152700	5050793410	19940	19940	19940	19940	0
362	20240517	152600	5050793410	19940	19940	19940	19940	0
363	20240517	152500	5050793410	19940	19940	19940	19940	0
364	20240517	152400	5050793410	19940	19940	19940	19940	0
365	20240517	152300	5050793410	19940	19940	19940	19940	0
366	20240517	152200	5050793410	19940	19940	19940	19940	0
367	20240517	152100	5050793410	19940	19940	19940	19940	0
368	20240517	152000	5050793410	19940	19940	19940	19940	0
369	20240517	151900	5050793410	19940	19880	19940	19850	1427
370	20240517	151800	5022433550	19880	19880	19880	19860	1645
371	20240517	151700	4989747130	19890	19890	19890	19890	539
372	20240517	151600	4979026420	19880	19910	19920	19880	2596
373	20240517	151500	4927357080	19920	19930	19930	19910	739
374	20240517	151400	4912635170	19930	19930	19940	19930	615
375	20240517	151300	4900377830	19930	19940	19940	19930	184
376	20240517	151200	4896709080	19940	19940	19940	19930	537
377	20240517	151100	4886002420	19940	19940	19950	19930	573
378	20240517	151000	4874577140	19950	19940	19950	19940	185
379	20240517	150900	4870887140	19950	19940	19950	19930	300
380	20240517	150800	4864903470	19940	19950	19950	19940	141
381	20240517	150700	4862090930	19940	19940	19950	19930	234
382	20240517	150600	4857424890	19940	19930	19940	19920	159
383	20240517	150500	4854255550	19930	19940	19950	19930	822
384	20240517	150400	4837867460	19950	19960	19970	19940	523
385	20240517	150300	4827430690	19960	19960	19980	19960	229
386	20240517	150200	4822857400	19970	19950	19980	19950	167
387	20240517	150100	4819522990	19950	19950	19970	19950	406
388	20240517	150000	4811416420	19950	19930	19950	19930	860
389	20240517	145900	4794268740	19930	19940	19950	19930	203
390	20240517	145800	4790220610	19940	19940	19950	19930	224
391	20240517	145700	4785754130	19940	19930	19950	19930	296
392	20240517	145600	4779851610	19940	19920	19940	19910	258
393	20240517	145500	4774710710	19920	19910	19930	19900	360
394	20240517	145400	4767539680	19910	19910	19920	19900	738
395	20240517	145300	4752845710	19910	19970	19990	19900	4596
396	20240517	145200	4661188070	19970	19970	19990	19970	139
397	20240517	145100	4658410960	19970	19970	19980	19960	155
398	20240517	145000	4655315750	19970	19970	19990	19960	249
399	20240517	144900	4650341080	19970	19960	19980	19960	146
400	20240517	144800	4647425870	19960	19970	19970	19960	152
401	20240517	144700	4644390930	19970	19970	19980	19960	214
402	20240517	144600	4640116560	19960	19980	19980	19960	91
403	20240517	144500	4638299570	19970	19990	19990	19960	376
404	20240517	144400	4630790120	19980	19980	19990	19960	83
405	20240517	144300	4629132470	19980	19980	19980	19970	158
406	20240517	144200	4625975850	19980	19960	19990	19960	62
407	20240517	144100	4624737330	19960	19960	19990	19960	340
408	20240517	144000	4617945280	19960	19970	19980	19960	200
409	20240517	143900	4613950830	19970	19970	19980	19950	321
410	20240517	143800	4607543220	19980	19980	19990	19960	173
411	20240517	143700	4604087530	19980	19970	19990	19960	118
412	20240517	143600	4601730760	19970	19980	19980	19960	127
413	20240517	143500	4599193550	19970	19970	19980	19970	240
414	20240517	143400	4594400410	19970	19990	20000	19970	217
415	20240517	143300	4590063920	19990	19980	19990	19980	183
416	20240517	143200	4586406600	19980	20000	20000	19980	146
417	20240517	143100	4583487710	20050	19990	20050	19990	305
418	20240517	143000	4577374360	19990	19990	20000	19980	946
419	20240517	142900	4558463750	20000	20000	20050	19990	265
420	20240517	142800	4553164500	19990	19990	20000	19990	252
421	20240517	142700	4548125590	20000	19990	20000	19990	218
422	20240517	142600	4543766750	20000	20000	20000	19990	123
423	20240517	142500	4541307280	19990	20000	20000	19980	155
424	20240517	142400	4538208420	19990	19990	20000	19980	168
425	20240517	142300	4534850040	19990	19980	20000	19980	159
426	20240517	142200	4531671670	19990	19970	19990	19970	100
427	20240517	142100	4529673710	19970	19980	19990	19970	180
428	20240517	142000	4526076120	19980	19950	19990	19940	354
429	20240517	141900	4519000510	19940	19990	20000	19940	1014
430	20240517	141800	4498749920	19990	19990	20000	19990	256
431	20240517	141700	4493630850	19990	20050	20050	19990	611
432	20240517	141600	4481407850	20050	20000	20050	20000	124
433	20240517	141500	4478926200	20050	20000	20100	20000	137
434	20240517	141400	4476180250	20050	20000	20050	20000	197
435	20240517	141300	4472235150	20000	20000	20050	20000	229
436	20240517	141200	4467648700	20000	19990	20050	19990	236
437	20240517	141100	4462923340	19990	20000	20100	19980	280
438	20240517	141000	4457318610	20000	19990	20050	19990	66
439	20240517	140900	4455996910	19990	20000	20100	19990	429
440	20240517	140800	4447403640	20000	19990	20000	19980	311
441	20240517	140700	4441186990	19980	19980	19990	19960	389
442	20240517	140600	4433413760	19980	19980	19990	19960	492
443	20240517	140500	4423582970	19990	19980	19990	19960	267
444	20240517	140400	4418246770	19960	19930	19990	19930	289
445	20240517	140300	4412475410	19930	19920	19940	19920	222
446	20240517	140200	4408050740	19920	19910	19920	19900	311
447	20240517	140100	4401858790	19910	19990	20000	19910	5742
448	20240517	140000	4287200580	19990	20000	20000	19990	402
449	20240517	135900	4279160990	20000	20050	20050	20000	158
450	20240517	135800	4275995240	20050	20000	20100	20000	172
451	20240517	135700	4272549940	20000	20100	20100	20000	218
452	20240517	135600	4268183690	20100	20050	20100	20000	155
453	20240517	135500	4265077640	20050	20000	20100	20000	258
454	20240517	135400	4259906290	20000	20000	20050	20000	188
455	20240517	135300	4256138940	20050	20000	20050	19990	254
456	20240517	135200	4251051120	20000	20000	20050	19990	207
457	20240517	135100	4246906450	20000	19990	20050	19990	207
458	20240517	135000	4242762570	19990	20000	20050	19990	541
459	20240517	134900	4231935990	20000	20000	20050	20000	206
460	20240517	134800	4227808490	20000	20050	20050	19990	807
461	20240517	134700	4211661570	20000	20050	20050	20000	190
462	20240517	134600	4207856420	20050	20050	20050	20000	848
463	20240517	134500	4190857670	20050	20050	20150	20050	412
464	20240517	134400	4182588670	20050	20100	20150	20050	305
465	20240517	134300	4176462620	20100	20100	20150	20100	146
466	20240517	134200	4173523570	20150	20100	20150	20100	167
467	20240517	134100	4170163320	20100	20100	20150	20100	303
468	20240517	134000	4164066870	20100	20150	20150	20050	182
469	20240517	133900	4160406470	20100	20100	20150	20100	183
470	20240517	133800	4156724820	20100	20150	20150	20100	237
471	20240517	133700	4151956670	20100	20150	20150	20100	194
472	20240517	133600	4148054070	20100	20050	20150	20050	140
473	20240517	133500	4145241870	20100	20050	20100	20000	173
474	20240517	133400	4141771920	20050	20050	20100	20000	444
475	20240517	133300	4132862270	20050	20050	20100	20050	476
476	20240517	133200	4123310670	20050	20050	20100	20050	311
477	20240517	133100	4117067520	20050	20050	20100	20000	477
478	20240517	133000	4107496420	20050	20000	20050	20000	359
479	20240517	132900	4100301170	20000	20050	20100	20000	668
480	20240517	132800	4086922170	20050	20050	20100	20000	335
481	20240517	132700	4080206620	20050	20000	20100	20000	692
482	20240517	132600	4066315220	20000	20000	20050	20000	409
483	20240517	132500	4058117770	20050	20050	20100	20000	3538
484	20240517	132400	3987342670	20050	20050	20100	20000	787
485	20240517	132300	3971559620	20100	20050	20100	20050	348
486	20240517	132200	3964572720	20050	20050	20100	20050	248
487	20240517	132100	3959590970	20050	20050	20100	20050	139
488	20240517	132000	3956800820	20100	20050	20100	20050	364
489	20240517	131900	3949490720	20050	20100	20100	20050	903
490	20240517	131800	3931344470	20050	20050	20100	20050	226
491	20240517	131700	3926806620	20050	20050	20100	20050	299
492	20240517	131600	3920799170	20050	20050	20100	20050	203
493	20240517	131500	3916725520	20000	20100	20100	20000	464
494	20240517	131400	3907426170	20100	20100	20100	20000	198
495	20240517	131300	3903453520	20050	20050	20100	20050	361
496	20240517	131200	3896202270	20050	20050	20100	20050	650
497	20240517	131100	3883159020	20050	20050	20100	20000	649
498	20240517	131000	3870150770	20050	20100	20100	20050	243
499	20240517	130900	3865270370	20050	20050	20100	20050	173
500	20240517	130800	3861797320	20100	20100	20100	20000	1565
501	20240517	130700	3830389070	20100	20100	20100	20050	771
502	20240517	130600	3814893720	20100	20150	20150	20100	252
503	20240517	130500	3809821170	20100	20150	20150	20100	757
504	20240517	130400	3794569820	20150	20150	20150	20150	151
505	20240517	130300	3791527170	20150	20150	20200	20150	467
506	20240517	130200	3782102170	20150	20200	20200	20150	704
507	20240517	130100	3767913120	20200	20200	20200	20150	495
508	20240517	130000	3757917020	20200	20150	20200	20150	1737
509	20240517	125900	3722872770	20150	20200	20200	20150	398
510	20240517	125800	3714834020	20150	20150	20200	20150	207
511	20240517	125700	3710654220	20150	20150	20200	20150	132
512	20240517	125600	3707991320	20150	20150	20200	20150	1031
513	20240517	125500	3687166270	20150	20200	20200	20150	232
514	20240517	125400	3682482020	20150	20200	20200	20150	905
515	20240517	125300	3664201770	20150	20100	20200	20100	267
516	20240517	125200	3658821120	20100	20150	20200	20050	304
517	20240517	125100	3652696820	20100	20100	20150	20100	81
518	20240517	125000	3651065270	20150	20100	20150	20050	57
519	20240517	124900	3649920520	20100	20150	20150	20100	250
520	20240517	124800	3644883770	20100	20050	20150	20050	205
521	20240517	124700	3640754470	20050	20100	20150	20050	215
522	20240517	124600	3636433920	20100	20100	20150	20100	46
523	20240517	124500	3635507820	20150	20100	20150	20100	350
524	20240517	124400	3628458220	20100	20100	20150	20100	228
525	20240517	124300	3623866770	20100	20150	20150	20100	152
526	20240517	124200	3620804970	20100	20050	20100	20050	95
527	20240517	124100	3618896120	20050	20100	20150	20050	1222
528	20240517	124000	3594364220	20100	20150	20150	20100	158
529	20240517	123900	3591181320	20100	20100	20100	20100	108
530	20240517	123800	3589010520	20100	20100	20150	20100	319
531	20240517	123700	3582584020	20100	20050	20100	20050	171
532	20240517	123600	3579152270	20050	20100	20150	20050	239
533	20240517	123500	3574344370	20100	20050	20150	20050	77
534	20240517	123400	3572795320	20050	20100	20150	20050	430
535	20240517	123300	3564139670	20150	20100	20150	20100	47
536	20240517	123200	3563193470	20100	20150	20150	20100	45
537	20240517	123100	3562287470	20100	20050	20150	20050	154
538	20240517	123000	3559188420	20050	20100	20150	20050	274
539	20240517	122900	3553671120	20100	20100	20150	20100	135
540	20240517	122800	3550952470	20100	20100	20150	20100	221
541	20240517	122700	3546500920	20100	20100	20150	20050	252
542	20240517	122600	3541430620	20050	20050	20100	20050	188
543	20240517	122500	3537653770	20100	20150	20200	20100	508
544	20240517	122400	3527427470	20150	20100	20150	20100	17
545	20240517	122300	3527085220	20150	20100	20150	20100	345
546	20240517	122200	3520140620	20150	20100	20150	20100	125
547	20240517	122100	3517622520	20150	20100	20150	20100	226
548	20240517	122000	3513070520	20100	20150	20200	20100	408
549	20240517	121900	3504841270	20150	20100	20150	20100	170
550	20240517	121800	3501416520	20100	20100	20150	20050	72
551	20240517	121700	3499968420	20100	20100	20150	20100	174
552	20240517	121600	3496463070	20100	20050	20150	20050	273
553	20240517	121500	3490965820	20050	20100	20150	20050	267
554	20240517	121400	3485599170	20100	20100	20150	20100	312
555	20240517	121300	3479314870	20100	20100	20150	20100	236
556	20240517	121200	3474561170	20100	20100	20150	20100	198
557	20240517	121100	3470573320	20100	20150	20150	20100	201
558	20240517	121000	3466523620	20150	20100	20150	20100	398
559	20240517	120900	3458505670	20100	20050	20100	20050	27
560	20240517	120800	3457963420	20100	20100	20150	20100	165
561	20240517	120700	3454645320	20100	20100	20200	20100	293
562	20240517	120600	3448736370	20100	20050	20150	20050	106
563	20240517	120500	3446605070	20050	20150	20150	20050	217
564	20240517	120400	3442239770	20100	20100	20100	20100	3
565	20240517	120300	3442179470	20100	20150	20200	20100	855
566	20240517	120200	3424967220	20100	20100	20150	20100	141
567	20240517	120100	3422127970	20100	20100	20150	20100	62
568	20240517	120000	3420880070	20100	20100	20150	20100	344
569	20240517	115900	3413949270	20100	20000	20100	20000	101
570	20240517	115800	3411925620	20000	20100	20150	20000	970
571	20240517	115700	3392460470	20100	20100	20100	20100	38
572	20240517	115600	3391696670	20150	20050	20150	20050	493
573	20240517	115500	3381764370	20050	20050	20100	20050	37
574	20240517	115400	3381021020	20050	20100	20100	20050	180
575	20240517	115300	3377405770	20100	20050	20100	20050	253
576	20240517	115200	3372320870	20050	20050	20100	20050	213
577	20240517	115100	3368041670	20050	20100	20150	20050	472
578	20240517	115000	3358550520	20100	20150	20150	20100	53
579	20240517	114900	3357483720	20100	20100	20150	20100	580
580	20240517	114800	3345800770	20100	20100	20150	20100	126
581	20240517	114700	3343266670	20100	20100	20100	20050	145
582	20240517	114600	3340357720	20100	20150	20150	20050	448
583	20240517	114500	3331357520	20100	20150	20150	20100	327
584	20240517	114400	3324769570	20100	20150	20200	20100	89
585	20240517	114300	3322975920	20150	20150	20200	20150	67
586	20240517	114200	3321624370	20150	20100	20200	20100	436
587	20240517	114100	3312837670	20100	20100	20150	20100	77
588	20240517	114000	3311288470	20100	20100	20100	20050	143
589	20240517	113900	3308414470	20100	20150	20150	20050	214
590	20240517	113800	3304105270	20100	20100	20150	20050	407
591	20240517	113700	3295920270	20100	20100	20100	20100	27
592	20240517	113600	3295377570	20100	20100	20150	20100	251
593	20240517	113500	3290325870	20100	20100	20150	20100	594
594	20240517	113400	3278369920	20150	20100	20150	20100	60
595	20240517	113300	3277162420	20100	20100	20150	20100	283
596	20240517	113200	3271467220	20100	20150	20150	20100	162
597	20240517	113100	3268203070	20150	20100	20150	20100	324
598	20240517	113000	3261675420	20100	20100	20150	20100	118
599	20240517	112900	3259300670	20150	20100	20150	20100	237
600	20240517	112800	3254526220	20100	20100	20150	20100	412
601	20240517	112700	3246228470	20100	20050	20100	20050	62
602	20240517	112600	3244982720	20050	20050	20100	20050	239
603	20240517	112500	3240188870	20100	20150	20150	20100	376
604	20240517	112400	3232614670	20150	20050	20150	20050	127
605	20240517	112300	3230057720	20050	20100	20100	20050	340
606	20240517	112200	3223227020	20100	20050	20100	20050	233
607	20240517	112100	3218548870	20050	20100	20150	20050	1489
608	20240517	112000	3188659520	20100	20100	20100	20050	66
609	20240517	111900	3187334120	20100	20050	20150	20050	243
610	20240517	111800	3182446120	20050	20050	20100	20050	441
611	20240517	111700	3173582770	20050	20000	20050	20000	36
612	20240517	111600	3172862170	20050	20050	20050	20000	42
613	20240517	111500	3172020320	20100	20050	20100	20000	343
614	20240517	111400	3165149670	20000	20100	20150	20000	965
615	20240517	111300	3145787670	20100	20000	20100	20000	128
616	20240517	111200	3143219020	20050	20100	20100	20000	146
617	20240517	111100	3140291820	20100	20050	20150	20050	472
618	20240517	111000	3130799870	20050	20050	20050	20050	70
619	20240517	110900	3129396370	20050	20050	20100	20050	169
620	20240517	110800	3126001320	20050	20100	20150	20050	2597
621	20240517	110700	3073921670	20100	20100	20150	20100	477
622	20240517	110600	3064312270	20100	20100	20100	20100	115
623	20240517	110500	3062000770	20100	20050	20100	20050	66
624	20240517	110400	3060674670	20050	20050	20100	20050	729
625	20240517	110300	3046032570	20100	20100	20100	20050	330
626	20240517	110200	3039410570	20050	20100	20150	20050	1789
627	20240517	110100	3003446770	20100	20100	20150	20100	66
628	20240517	110000	3002118670	20100	20150	20200	20100	783
629	20240517	105900	2986336170	20150	20150	20200	20150	149
630	20240517	105800	2983328320	20150	20250	20250	20150	258
631	20240517	105700	2978112720	20200	20150	20250	20150	548
632	20240517	105600	2967034670	20150	20200	20200	20150	54
633	20240517	105500	2965945070	20150	20150	20200	20150	367
634	20240517	105400	2958543420	20150	20100	20200	20100	219
635	20240517	105300	2954129520	20100	20150	20200	20100	715
636	20240517	105200	2939722170	20100	20150	20150	20100	1475
637	20240517	105100	2910002020	20150	20150	20200	20150	939
638	20240517	105000	2891074570	20150	20150	20200	20150	360
639	20240517	104900	2883803520	20150	20150	20200	20150	154
640	20240517	104800	2880693670	20150	20200	20250	20150	557
641	20240517	104700	2869449870	20200	20250	20350	20200	2464
642	20240517	104600	2819631720	20300	20250	20300	20200	1091
643	20240517	104500	2797517320	20250	20250	20250	20250	83
644	20240517	104400	2795836570	20350	20250	20350	20250	665
645	20240517	104300	2782328770	20250	20250	20300	20250	367
646	20240517	104200	2774880420	20250	20200	20300	20200	500
647	20240517	104100	2764754120	20200	20250	20300	20200	327
648	20240517	104000	2758133320	20250	20250	20300	20250	177
649	20240517	103900	2754543970	20250	20200	20250	20200	2676
650	20240517	103800	2700479270	20200	20250	20300	20200	1342
651	20240517	103700	2673316020	20300	20250	20300	20250	52
652	20240517	103600	2672261520	20250	20250	20350	20250	488
653	20240517	103500	2662353720	20250	20200	20350	20200	229
654	20240517	103400	2657710770	20200	20250	20300	20200	212
655	20240517	103300	2653417120	20250	20300	20350	20200	695
656	20240517	103200	2639322870	20300	20300	20350	20250	169
657	20240517	103100	2635892420	20300	20300	20350	20300	1178
658	20240517	103000	2611925970	20300	20300	20300	20300	222
659	20240517	102900	2607419370	20300	20250	20300	20250	484
660	20240517	102800	2597604820	20250	20300	20350	20250	241
661	20240517	102700	2592709020	20350	20250	20350	20250	113
662	20240517	102600	2590413720	20250	20400	20400	20250	3902
663	20240517	102500	2511075520	20350	20300	20400	20300	1102
664	20240517	102400	2488652720	20350	20250	20350	20250	2007
665	20240517	102300	2447895570	20300	20200	20300	20200	724
666	20240517	102200	2433219920	20250	20200	20250	20200	495
667	20240517	102100	2423196270	20200	20250	20250	20200	1240
668	20240517	102000	2398097320	20200	20250	20250	20200	410
669	20240517	101900	2389810220	20250	20200	20250	20200	473
670	20240517	101800	2380235470	20200	20200	20200	20200	533
671	20240517	101700	2369468870	20150	20300	20300	20150	376
672	20240517	101600	2361876320	20200	20200	20300	20200	154
673	20240517	101500	2358752870	20200	20200	20300	20200	528
674	20240517	101400	2348064720	20200	20200	20300	20200	1350
675	20240517	101300	2320773520	20200	20300	20350	20200	1121
676	20240517	101200	2298026420	20300	20250	20350	20250	303
677	20240517	101100	2291878270	20300	20300	20300	20250	692
678	20240517	101000	2277831020	20300	20300	20300	20250	1655
679	20240517	100900	2244277570	20300	20350	20350	20300	513
680	20240517	100800	2233850920	20350	20350	20400	20300	2665
681	20240517	100700	2179631820	20350	20450	20450	20350	1643
682	20240517	100600	2146102420	20450	20400	20450	20400	2595
683	20240517	100500	2093043720	20400	20400	20400	20350	2366
684	20240517	100400	2044777820	20350	20300	20350	20250	4344
685	20240517	100300	1956586670	20250	20300	20300	20250	2457
686	20240517	100200	1906763270	20250	20150	20300	20150	3565
687	20240517	100100	1834472120	20250	20250	20300	20150	1447
688	20240517	100000	1805186320	20250	20250	20250	20200	552
689	20240517	095900	1794008470	20150	20250	20300	20150	2803
690	20240517	095800	1737244620	20250	20200	20300	20200	4662
691	20240517	095700	1642860170	20200	20050	20200	20050	2334
692	20240517	095600	1595871970	20100	20150	20150	20050	1360
693	20240517	095500	1568477370	20150	20050	20150	20050	1449
694	20240517	095400	1539293670	20150	20050	20150	20050	2262
695	20240517	095300	1493821070	20050	20050	20100	20000	1330
696	20240517	095200	1467194020	20050	20050	20100	20000	1435
697	20240517	095100	1438447520	20000	19970	20050	19970	5321
698	20240517	095000	1332052630	19960	19940	19960	19940	1079
699	20240517	094900	1310526960	19940	19940	19940	19940	1000
700	20240517	094800	1290586960	19960	19900	19960	19900	1855
701	20240517	094700	1253618030	19860	19840	19860	19840	815
702	20240517	094600	1237441530	19840	19860	19860	19840	322
703	20240517	094500	1231049400	19860	19910	19910	19860	933
704	20240517	094400	1212496220	19930	19930	19930	19910	815
705	20240517	094300	1196255770	19950	19950	19950	19910	95
706	20240517	094200	1194362120	19950	19930	19950	19930	535
707	20240517	094100	1183690930	19930	19930	19930	19920	2366
708	20240517	094000	1136553350	19930	19870	19930	19870	310
709	20240517	093900	1130384030	19870	19890	19890	19870	102
710	20240517	093800	1128355690	19890	19890	19890	19890	0
711	20240517	093700	1128355690	19890	19840	19910	19840	825
712	20240517	093600	1111963540	19780	19790	19830	19780	2340
713	20240517	093500	1065645510	19790	19780	19800	19770	518
714	20240517	093400	1055394730	19780	19710	19780	19710	1014
715	20240517	093300	1035398950	19710	19670	19710	19640	2227
716	20240517	093200	991615540	19670	19750	19780	19670	3604
717	20240517	093100	920568670	19780	19750	19780	19730	2674
718	20240517	093000	867770400	19760	19830	19830	19760	2098
719	20240517	092900	826285580	19850	19820	19850	19820	269
720	20240517	092800	820953130	19840	19820	19850	19820	149
721	20240517	092700	817997680	19840	19840	19840	19840	195
722	20240517	092600	814128880	19840	19840	19840	19830	156
723	20240517	092500	811034390	19840	19770	19850	19770	340
724	20240517	092400	804295070	19770	19820	19870	19770	1369
725	20240517	092300	777191970	19870	19850	19870	19850	290
726	20240517	092200	771432470	19850	19850	19850	19830	273
727	20240517	092100	766015420	19900	19830	19900	19830	386
728	20240517	092000	758354520	19820	19770	19820	19770	2658
729	20240517	091900	705771170	19760	19770	19800	19760	660
730	20240517	091800	692720200	19800	19830	19830	19790	674
731	20240517	091700	679370150	19830	19910	19910	19830	2624
732	20240517	091600	627227020	19910	19940	19960	19910	1037
733	20240517	091500	606543110	19940	19940	19940	19900	534
734	20240517	091400	595895260	19900	19960	19960	19900	835
735	20240517	091300	579245620	19960	19940	19970	19930	2097
736	20240517	091200	537404420	19880	19890	19950	19880	602
737	20240517	091100	525428400	19960	20000	20000	19870	698
738	20240517	091000	511521800	19990	20050	20150	19900	4733
739	20240517	090900	416928150	20050	20050	20100	20000	910
740	20240517	090800	398680800	20050	20000	20150	20000	2406
741	20240517	090700	350342300	20000	19980	20050	19970	3446
742	20240517	090600	281440880	19980	19980	19990	19970	1461
743	20240517	090500	252247470	19980	19970	19990	19970	1716
744	20240517	090400	217969950	19980	19940	19980	19940	738
745	20240517	090300	203239700	19940	19760	19950	19760	1894
746	20240517	090200	165553630	19770	19820	19890	19720	1402
747	20240517	090100	137796510	19900	19880	19940	19800	2589
748	20240517	090000	86375700	19930	19950	19950	19820	4332