KissMeData/425040/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	213400	2319330170	19130	19130	19130	19130	1466
3	20240502	213300	2319330170	19130	19130	19130	19130	0
4	20240502	213200	2319330170	19130	19130	19130	19130	0
5	20240502	213100	2319330170	19130	19130	19130	19130	0
6	20240502	213000	2319330170	19130	19130	19130	19130	0
7	20240502	212900	2319330170	19130	19130	19130	19130	0
8	20240502	212800	2319330170	19130	19130	19130	19130	0
9	20240502	212700	2319330170	19130	19130	19130	19130	0
10	20240502	212600	2319330170	19130	19130	19130	19130	0
11	20240502	212500	2319330170	19130	19130	19130	19130	0
12	20240502	212400	2319330170	19130	19130	19130	19130	0
13	20240502	212300	2319330170	19130	19130	19130	19130	0
14	20240502	212200	2319330170	19130	19130	19130	19130	0
15	20240502	212100	2319330170	19130	19130	19130	19130	0
16	20240502	212000	2319330170	19130	19130	19130	19130	0
17	20240502	211900	2319330170	19130	19130	19130	19130	0
18	20240502	211800	2319330170	19130	19130	19130	19130	0
19	20240502	211700	2319330170	19130	19130	19130	19130	0
20	20240502	211600	2319330170	19130	19130	19130	19130	0
21	20240502	211500	2319330170	19130	19130	19130	19130	0
22	20240502	211400	2319330170	19130	19130	19130	19130	0
23	20240502	211300	2319330170	19130	19130	19130	19130	0
24	20240502	211200	2319330170	19130	19130	19130	19130	0
25	20240502	211100	2319330170	19130	19130	19130	19130	0
26	20240502	211000	2319330170	19130	19130	19130	19130	0
27	20240502	210900	2319330170	19130	19130	19130	19130	0
28	20240502	210800	2319330170	19130	19130	19130	19130	0
29	20240502	210700	2319330170	19130	19130	19130	19130	0
30	20240502	210600	2319330170	19130	19130	19130	19130	0
31	20240502	210500	2319330170	19130	19130	19130	19130	0
32	20240502	210400	2319330170	19130	19130	19130	19130	1466
33	20240502	210300	2319330170	19130	19130	19130	19130	0
34	20240502	210200	2319330170	19130	19130	19130	19130	0
35	20240502	210100	2319330170	19130	19130	19130	19130	0
36	20240502	210000	2319330170	19130	19130	19130	19130	0
37	20240502	205900	2319330170	19130	19130	19130	19130	0
38	20240502	205800	2319330170	19130	19130	19130	19130	0
39	20240502	205700	2319330170	19130	19130	19130	19130	0
40	20240502	205600	2319330170	19130	19130	19130	19130	0
41	20240502	205500	2319330170	19130	19130	19130	19130	0
42	20240502	205400	2319330170	19130	19130	19130	19130	0
43	20240502	205300	2319330170	19130	19130	19130	19130	0
44	20240502	205200	2319330170	19130	19130	19130	19130	0
45	20240502	205100	2319330170	19130	19130	19130	19130	0
46	20240502	205000	2319330170	19130	19130	19130	19130	0
47	20240502	204900	2319330170	19130	19130	19130	19130	0
48	20240502	204800	2319330170	19130	19130	19130	19130	0
49	20240502	204700	2319330170	19130	19130	19130	19130	0
50	20240502	204600	2319330170	19130	19130	19130	19130	0
51	20240502	204500	2319330170	19130	19130	19130	19130	0
52	20240502	204400	2319330170	19130	19130	19130	19130	0
53	20240502	204300	2319330170	19130	19130	19130	19130	0
54	20240502	204200	2319330170	19130	19130	19130	19130	0
55	20240502	204100	2319330170	19130	19130	19130	19130	0
56	20240502	204000	2319330170	19130	19130	19130	19130	0
57	20240502	203900	2319330170	19130	19130	19130	19130	0
58	20240502	203800	2319330170	19130	19130	19130	19130	0
59	20240502	203700	2319330170	19130	19130	19130	19130	0
60	20240502	203600	2319330170	19130	19130	19130	19130	0
61	20240502	203500	2319330170	19130	19130	19130	19130	0
62	20240502	203400	2319330170	19130	19130	19130	19130	1466
63	20240502	203300	2319330170	19130	19130	19130	19130	0
64	20240502	203200	2319330170	19130	19130	19130	19130	0
65	20240502	203100	2319330170	19130	19130	19130	19130	0
66	20240502	203000	2319330170	19130	19130	19130	19130	0
67	20240502	202900	2319330170	19130	19130	19130	19130	0
68	20240502	202800	2319330170	19130	19130	19130	19130	0
69	20240502	202700	2319330170	19130	19130	19130	19130	0
70	20240502	202600	2319330170	19130	19130	19130	19130	0
71	20240502	202500	2319330170	19130	19130	19130	19130	0
72	20240502	202400	2319330170	19130	19130	19130	19130	0
73	20240502	202300	2319330170	19130	19130	19130	19130	0
74	20240502	202200	2319330170	19130	19130	19130	19130	0
75	20240502	202100	2319330170	19130	19130	19130	19130	0
76	20240502	202000	2319330170	19130	19130	19130	19130	0
77	20240502	201900	2319330170	19130	19130	19130	19130	0
78	20240502	201800	2319330170	19130	19130	19130	19130	0
79	20240502	201700	2319330170	19130	19130	19130	19130	0
80	20240502	201600	2319330170	19130	19130	19130	19130	0
81	20240502	201500	2319330170	19130	19130	19130	19130	0
82	20240502	201400	2319330170	19130	19130	19130	19130	0
83	20240502	201300	2319330170	19130	19130	19130	19130	0
84	20240502	201200	2319330170	19130	19130	19130	19130	0
85	20240502	201100	2319330170	19130	19130	19130	19130	0
86	20240502	201000	2319330170	19130	19130	19130	19130	0
87	20240502	200900	2319330170	19130	19130	19130	19130	0
88	20240502	200800	2319330170	19130	19130	19130	19130	0
89	20240502	200700	2319330170	19130	19130	19130	19130	0
90	20240502	200600	2319330170	19130	19130	19130	19130	0
91	20240502	200500	2319330170	19130	19130	19130	19130	0
92	20240502	200400	2319330170	19130	19130	19130	19130	1466
93	20240502	200300	2319330170	19130	19130	19130	19130	0
94	20240502	200200	2319330170	19130	19130	19130	19130	0
95	20240502	200100	2319330170	19130	19130	19130	19130	0
96	20240502	200000	2319330170	19130	19130	19130	19130	0
97	20240502	195900	2319330170	19130	19130	19130	19130	0
98	20240502	195800	2319330170	19130	19130	19130	19130	0
99	20240502	195700	2319330170	19130	19130	19130	19130	0
100	20240502	195600	2319330170	19130	19130	19130	19130	0
101	20240502	195500	2319330170	19130	19130	19130	19130	0
102	20240502	195400	2319330170	19130	19130	19130	19130	0
103	20240502	195300	2319330170	19130	19130	19130	19130	0
104	20240502	195200	2319330170	19130	19130	19130	19130	0
105	20240502	195100	2319330170	19130	19130	19130	19130	0
106	20240502	195000	2319330170	19130	19130	19130	19130	0
107	20240502	194900	2319330170	19130	19130	19130	19130	0
108	20240502	194800	2319330170	19130	19130	19130	19130	0
109	20240502	194700	2319330170	19130	19130	19130	19130	0
110	20240502	194600	2319330170	19130	19130	19130	19130	0
111	20240502	194500	2319330170	19130	19130	19130	19130	0
112	20240502	194400	2319330170	19130	19130	19130	19130	0
113	20240502	194300	2319330170	19130	19130	19130	19130	0
114	20240502	194200	2319330170	19130	19130	19130	19130	0
115	20240502	194100	2319330170	19130	19130	19130	19130	0
116	20240502	194000	2319330170	19130	19130	19130	19130	0
117	20240502	193900	2319330170	19130	19130	19130	19130	0
118	20240502	193800	2319330170	19130	19130	19130	19130	0
119	20240502	193700	2319330170	19130	19130	19130	19130	0
120	20240502	193600	2319330170	19130	19130	19130	19130	0
121	20240502	193500	2319330170	19130	19130	19130	19130	0
122	20240502	193400	2319330170	19130	19130	19130	19130	1466
123	20240502	193300	2319330170	19130	19130	19130	19130	0
124	20240502	193200	2319330170	19130	19130	19130	19130	0
125	20240502	193100	2319330170	19130	19130	19130	19130	0
126	20240502	193000	2319330170	19130	19130	19130	19130	0
127	20240502	192900	2319330170	19130	19130	19130	19130	0
128	20240502	192800	2319330170	19130	19130	19130	19130	0
129	20240502	192700	2319330170	19130	19130	19130	19130	0
130	20240502	192600	2319330170	19130	19130	19130	19130	0
131	20240502	192500	2319330170	19130	19130	19130	19130	0
132	20240502	192400	2319330170	19130	19130	19130	19130	0
133	20240502	192300	2319330170	19130	19130	19130	19130	0
134	20240502	192200	2319330170	19130	19130	19130	19130	0
135	20240502	192100	2319330170	19130	19130	19130	19130	0
136	20240502	192000	2319330170	19130	19130	19130	19130	0
137	20240502	191900	2319330170	19130	19130	19130	19130	0
138	20240502	191800	2319330170	19130	19130	19130	19130	0
139	20240502	191700	2319330170	19130	19130	19130	19130	0
140	20240502	191600	2319330170	19130	19130	19130	19130	0
141	20240502	191500	2319330170	19130	19130	19130	19130	0
142	20240502	191400	2319330170	19130	19130	19130	19130	0
143	20240502	191300	2319330170	19130	19130	19130	19130	0
144	20240502	191200	2319330170	19130	19130	19130	19130	0
145	20240502	191100	2319330170	19130	19130	19130	19130	0
146	20240502	191000	2319330170	19130	19130	19130	19130	0
147	20240502	190900	2319330170	19130	19130	19130	19130	0
148	20240502	190800	2319330170	19130	19130	19130	19130	0
149	20240502	190700	2319330170	19130	19130	19130	19130	0
150	20240502	190600	2319330170	19130	19130	19130	19130	0
151	20240502	190500	2319330170	19130	19130	19130	19130	0
152	20240502	190400	2319330170	19130	19130	19130	19130	1466
153	20240502	190300	2319330170	19130	19130	19130	19130	0
154	20240502	190200	2319330170	19130	19130	19130	19130	0
155	20240502	190100	2319330170	19130	19130	19130	19130	0
156	20240502	190000	2319330170	19130	19130	19130	19130	0
157	20240502	185900	2319330170	19130	19130	19130	19130	0
158	20240502	185800	2319330170	19130	19130	19130	19130	0
159	20240502	185700	2319330170	19130	19130	19130	19130	0
160	20240502	185600	2319330170	19130	19130	19130	19130	0
161	20240502	185500	2319330170	19130	19130	19130	19130	0
162	20240502	185400	2319330170	19130	19130	19130	19130	0
163	20240502	185300	2319330170	19130	19130	19130	19130	0
164	20240502	185200	2319330170	19130	19130	19130	19130	0
165	20240502	185100	2319330170	19130	19130	19130	19130	0
166	20240502	185000	2319330170	19130	19130	19130	19130	0
167	20240502	184900	2319330170	19130	19130	19130	19130	0
168	20240502	184800	2319330170	19130	19130	19130	19130	0
169	20240502	184700	2319330170	19130	19130	19130	19130	0
170	20240502	184600	2319330170	19130	19130	19130	19130	0
171	20240502	184500	2319330170	19130	19130	19130	19130	0
172	20240502	184400	2319330170	19130	19130	19130	19130	0
173	20240502	184300	2319330170	19130	19130	19130	19130	0
174	20240502	184200	2319330170	19130	19130	19130	19130	0
175	20240502	184100	2319330170	19130	19130	19130	19130	0
176	20240502	184000	2319330170	19130	19130	19130	19130	0
177	20240502	183900	2319330170	19130	19130	19130	19130	0
178	20240502	183800	2319330170	19130	19130	19130	19130	0
179	20240502	183700	2319330170	19130	19130	19130	19130	0
180	20240502	183600	2319330170	19130	19130	19130	19130	0
181	20240502	183500	2319330170	19130	19130	19130	19130	0
182	20240502	183400	2319330170	19130	19130	19130	19130	1466
183	20240502	183300	2319330170	19130	19130	19130	19130	0
184	20240502	183200	2319330170	19130	19130	19130	19130	0
185	20240502	183100	2319330170	19130	19130	19130	19130	0
186	20240502	183000	2319330170	19130	19130	19130	19130	0
187	20240502	182900	2319330170	19130	19130	19130	19130	0
188	20240502	182800	2319330170	19130	19130	19130	19130	0
189	20240502	182700	2319330170	19130	19130	19130	19130	0
190	20240502	182600	2319330170	19130	19130	19130	19130	0
191	20240502	182500	2319330170	19130	19130	19130	19130	0
192	20240502	182400	2319330170	19130	19130	19130	19130	0
193	20240502	182300	2319330170	19130	19130	19130	19130	0
194	20240502	182200	2319330170	19130	19130	19130	19130	0
195	20240502	182100	2319330170	19130	19130	19130	19130	0
196	20240502	182000	2319330170	19130	19130	19130	19130	0
197	20240502	181900	2319330170	19130	19130	19130	19130	0
198	20240502	181800	2319330170	19130	19130	19130	19130	0
199	20240502	181700	2319330170	19130	19130	19130	19130	0
200	20240502	181600	2319330170	19130	19130	19130	19130	0
201	20240502	181500	2319330170	19130	19130	19130	19130	0
202	20240502	181400	2319330170	19130	19130	19130	19130	0
203	20240502	181300	2319330170	19130	19130	19130	19130	0
204	20240502	181200	2319330170	19130	19130	19130	19130	0
205	20240502	181100	2319330170	19130	19130	19130	19130	0
206	20240502	181000	2319330170	19130	19130	19130	19130	0
207	20240502	180900	2319330170	19130	19130	19130	19130	0
208	20240502	180800	2319330170	19130	19130	19130	19130	0
209	20240502	180700	2319330170	19130	19130	19130	19130	0
210	20240502	180600	2319330170	19130	19130	19130	19130	0
211	20240502	180500	2319330170	19130	19130	19130	19130	0
212	20240502	180400	2319330170	19130	19130	19130	19130	1466
213	20240502	180300	2319330170	19130	19130	19130	19130	0
214	20240502	180200	2319330170	19130	19130	19130	19130	0
215	20240502	180100	2319330170	19130	19130	19130	19130	0
216	20240502	180000	2319330170	19130	19130	19130	19130	0
217	20240502	175900	2319330170	19130	19130	19130	19130	0
218	20240502	175800	2319330170	19130	19130	19130	19130	0
219	20240502	175700	2319330170	19130	19130	19130	19130	0
220	20240502	175600	2319330170	19130	19130	19130	19130	0
221	20240502	175500	2319330170	19130	19130	19130	19130	0
222	20240502	175400	2319330170	19130	19130	19130	19130	0
223	20240502	175300	2319330170	19130	19130	19130	19130	0
224	20240502	175200	2319330170	19130	19130	19130	19130	0
225	20240502	175100	2319330170	19130	19130	19130	19130	0
226	20240502	175000	2319330170	19130	19130	19130	19130	0
227	20240502	174900	2319330170	19130	19130	19130	19130	0
228	20240502	174800	2319330170	19130	19130	19130	19130	0
229	20240502	174700	2319330170	19130	19130	19130	19130	0
230	20240502	174600	2319330170	19130	19130	19130	19130	0
231	20240502	174500	2319330170	19130	19130	19130	19130	0
232	20240502	174400	2319330170	19130	19130	19130	19130	0
233	20240502	174300	2319330170	19130	19130	19130	19130	0
234	20240502	174200	2319330170	19130	19130	19130	19130	0
235	20240502	174100	2319330170	19130	19130	19130	19130	0
236	20240502	174000	2319330170	19130	19130	19130	19130	0
237	20240502	173900	2319330170	19130	19130	19130	19130	0
238	20240502	173800	2319330170	19130	19130	19130	19130	0
239	20240502	173700	2319330170	19130	19130	19130	19130	0
240	20240502	173600	2319330170	19130	19130	19130	19130	0
241	20240502	173500	2319330170	19130	19130	19130	19130	0
242	20240502	173400	2319330170	19130	19130	19130	19130	1466
243	20240502	173300	2319330170	19130	19130	19130	19130	0
244	20240502	173200	2319330170	19130	19130	19130	19130	0
245	20240502	173100	2319330170	19130	19130	19130	19130	0
246	20240502	173000	2319330170	19130	19130	19130	19130	0
247	20240502	172900	2319330170	19130	19130	19130	19130	0
248	20240502	172800	2319330170	19130	19130	19130	19130	0
249	20240502	172700	2319330170	19130	19130	19130	19130	0
250	20240502	172600	2319330170	19130	19130	19130	19130	0
251	20240502	172500	2319330170	19130	19130	19130	19130	0
252	20240502	172400	2319330170	19130	19130	19130	19130	0
253	20240502	172300	2319330170	19130	19130	19130	19130	0
254	20240502	172200	2319330170	19130	19130	19130	19130	0
255	20240502	172100	2319330170	19130	19130	19130	19130	0
256	20240502	172000	2319330170	19130	19130	19130	19130	0
257	20240502	171900	2319330170	19130	19130	19130	19130	0
258	20240502	171800	2319330170	19130	19130	19130	19130	0
259	20240502	171700	2319330170	19130	19130	19130	19130	0
260	20240502	171600	2319330170	19130	19130	19130	19130	0
261	20240502	171500	2319330170	19130	19130	19130	19130	0
262	20240502	171400	2319330170	19130	19130	19130	19130	0
263	20240502	171300	2319330170	19130	19130	19130	19130	0
264	20240502	171200	2319330170	19130	19130	19130	19130	0
265	20240502	171100	2319330170	19130	19130	19130	19130	0
266	20240502	171000	2319330170	19130	19130	19130	19130	0
267	20240502	170900	2319330170	19130	19130	19130	19130	0
268	20240502	170800	2319330170	19130	19130	19130	19130	0
269	20240502	170700	2319330170	19130	19130	19130	19130	0
270	20240502	170600	2319330170	19130	19130	19130	19130	0
271	20240502	170500	2319330170	19130	19130	19130	19130	0
272	20240502	170400	2319330170	19130	19130	19130	19130	1466
273	20240502	170300	2319330170	19130	19130	19130	19130	0
274	20240502	170200	2319330170	19130	19130	19130	19130	0
275	20240502	170100	2319330170	19130	19130	19130	19130	0
276	20240502	170000	2319330170	19130	19130	19130	19130	0
277	20240502	165900	2319330170	19130	19130	19130	19130	0
278	20240502	165800	2319330170	19130	19130	19130	19130	0
279	20240502	165700	2319330170	19130	19130	19130	19130	0
280	20240502	165600	2319330170	19130	19130	19130	19130	0
281	20240502	165500	2319330170	19130	19130	19130	19130	0
282	20240502	165400	2319330170	19130	19130	19130	19130	0
283	20240502	165300	2319330170	19130	19130	19130	19130	0
284	20240502	165200	2319330170	19130	19130	19130	19130	0
285	20240502	165100	2319330170	19130	19130	19130	19130	0
286	20240502	165000	2319330170	19130	19130	19130	19130	0
287	20240502	164900	2319330170	19130	19130	19130	19130	0
288	20240502	164800	2319330170	19130	19130	19130	19130	0
289	20240502	164700	2319330170	19130	19130	19130	19130	0
290	20240502	164600	2319330170	19130	19130	19130	19130	0
291	20240502	164500	2319330170	19130	19130	19130	19130	0
292	20240502	164400	2319330170	19130	19130	19130	19130	0
293	20240502	164300	2319330170	19130	19130	19130	19130	0
294	20240502	164200	2319330170	19130	19130	19130	19130	0
295	20240502	164100	2319330170	19130	19130	19130	19130	0
296	20240502	164000	2319330170	19130	19130	19130	19130	0
297	20240502	163900	2319330170	19130	19130	19130	19130	0
298	20240502	163800	2319330170	19130	19130	19130	19130	0
299	20240502	163700	2319330170	19130	19130	19130	19130	0
300	20240502	163600	2319330170	19130	19130	19130	19130	0
301	20240502	163500	2319330170	19130	19130	19130	19130	0
302	20240502	163400	2319330170	19130	19130	19130	19130	1466
303	20240502	163300	2319330170	19130	19130	19130	19130	0
304	20240502	163200	2319330170	19130	19130	19130	19130	0
305	20240502	163100	2319330170	19130	19130	19130	19130	0
306	20240502	163000	2319330170	19130	19130	19130	19130	0
307	20240502	162900	2319330170	19130	19130	19130	19130	0
308	20240502	162800	2319330170	19130	19130	19130	19130	0
309	20240502	162700	2319330170	19130	19130	19130	19130	0
310	20240502	162600	2319330170	19130	19130	19130	19130	0
311	20240502	162500	2319330170	19130	19130	19130	19130	0
312	20240502	162400	2319330170	19130	19130	19130	19130	0
313	20240502	162300	2319330170	19130	19130	19130	19130	0
314	20240502	162200	2319330170	19130	19130	19130	19130	0
315	20240502	162100	2319330170	19130	19130	19130	19130	0
316	20240502	162000	2319330170	19130	19130	19130	19130	0
317	20240502	161900	2319330170	19130	19130	19130	19130	0
318	20240502	161800	2319330170	19130	19130	19130	19130	0
319	20240502	161700	2319330170	19130	19130	19130	19130	0
320	20240502	161600	2319330170	19130	19130	19130	19130	0
321	20240502	161500	2319330170	19130	19130	19130	19130	0
322	20240502	161400	2319330170	19130	19130	19130	19130	0
323	20240502	161300	2319330170	19130	19130	19130	19130	0
324	20240502	161200	2319330170	19130	19130	19130	19130	0
325	20240502	161100	2319330170	19130	19130	19130	19130	0
326	20240502	161000	2319330170	19130	19130	19130	19130	0
327	20240502	160900	2319330170	19130	19130	19130	19130	0
328	20240502	160800	2319330170	19130	19130	19130	19130	0
329	20240502	160700	2319330170	19130	19130	19130	19130	0
330	20240502	160600	2319330170	19130	19130	19130	19130	0
331	20240502	160500	2319330170	19130	19130	19130	19130	0
332	20240502	160400	2319330170	19130	19130	19130	19130	1466
333	20240502	160300	2319330170	19130	19130	19130	19130	0
334	20240502	160200	2319330170	19130	19130	19130	19130	0
335	20240502	160100	2319330170	19130	19130	19130	19130	0
336	20240502	160000	2319330170	19130	19130	19130	19130	0
337	20240502	155900	2319330170	19130	19130	19130	19130	0
338	20240502	155800	2319330170	19130	19130	19130	19130	0
339	20240502	155700	2319330170	19130	19130	19130	19130	0
340	20240502	155600	2319330170	19130	19130	19130	19130	0
341	20240502	155500	2319330170	19130	19130	19130	19130	0
342	20240502	155400	2319330170	19130	19130	19130	19130	0
343	20240502	155300	2319330170	19130	19130	19130	19130	0
344	20240502	155200	2319330170	19130	19130	19130	19130	0
345	20240502	155100	2319330170	19130	19130	19130	19130	0
346	20240502	155000	2319330170	19130	19130	19130	19130	0
347	20240502	154900	2319330170	19130	19130	19130	19130	0
348	20240502	154800	2319330170	19130	19130	19130	19130	0
349	20240502	154700	2319330170	19130	19130	19130	19130	0
350	20240502	154600	2319330170	19130	19130	19130	19130	0
351	20240502	154500	2319330170	19130	19130	19130	19130	0
352	20240502	154400	2319330170	19130	19130	19130	19130	0
353	20240502	154300	2319330170	19130	19130	19130	19130	0
354	20240502	154200	2319330170	19130	19130	19130	19130	0
355	20240502	154100	2319330170	19130	19130	19130	19130	0
356	20240502	154000	2319330170	19130	19130	19130	19130	0
357	20240502	153900	2319330170	19130	19130	19130	19130	0
358	20240502	153800	2319330170	19130	19130	19130	19130	0
359	20240502	153700	2319330170	19130	19130	19130	19130	0
360	20240502	153600	2319330170	19130	19130	19130	19130	0
361	20240502	153500	2319330170	19130	19130	19130	19130	0
362	20240502	153400	2319330170	19130	19130	19130	19130	1466
363	20240502	153300	2319330170	19130	19130	19130	19130	0
364	20240502	153200	2319330170	19130	19130	19130	19130	0
365	20240502	153100	2319330170	19130	19130	19130	19130	0
366	20240502	153000	2319330170	19130	19130	19130	19130	1466
367	20240502	152900	2291285590	19100	19100	19100	19100	0
368	20240502	152800	2291285590	19100	19100	19100	19100	0
369	20240502	152700	2291285590	19100	19100	19100	19100	0
370	20240502	152600	2291285590	19100	19100	19100	19100	0
371	20240502	152500	2291285590	19100	19100	19100	19100	0
372	20240502	152400	2291285590	19100	19100	19100	19100	0
373	20240502	152300	2291285590	19100	19100	19100	19100	0
374	20240502	152200	2291285590	19100	19100	19100	19100	0
375	20240502	152100	2291285590	19100	19100	19100	19100	0
376	20240502	152000	2291285590	19100	19100	19100	19100	0
377	20240502	151900	2291285590	19100	19100	19110	19080	200
378	20240502	151800	2287466170	19100	19040	19100	19040	988
379	20240502	151700	2268640230	19060	19060	19060	19050	261
380	20240502	151600	2263666440	19070	19080	19080	19070	53
381	20240502	151500	2262655720	19070	19070	19070	19070	51
382	20240502	151400	2261683150	19080	19080	19080	19050	354
383	20240502	151300	2254938310	19080	19050	19080	19050	3
384	20240502	151200	2254881100	19050	19050	19080	19050	140
385	20240502	151100	2252211990	19050	19050	19050	19050	1
386	20240502	151000	2252192940	19040	19040	19040	19040	4
387	20240502	150900	2252116780	19040	19110	19120	19040	102
388	20240502	150800	2250167620	19110	19110	19120	19110	213
389	20240502	150700	2246096180	19120	19080	19120	19080	757
390	20240502	150600	2231633640	19080	19060	19080	19030	418
391	20240502	150500	2223667250	19060	19070	19070	19060	6
392	20240502	150400	2223552880	19060	19080	19080	19060	650
393	20240502	150300	2211161260	19090	19130	19130	19090	101
394	20240502	150200	2209229670	19130	19140	19140	19130	42
395	20240502	150100	2208425800	19130	19100	19130	19100	150
396	20240502	150000	2205556500	19100	19090	19100	19080	154
397	20240502	145900	2202617940	19090	19090	19100	19090	183
398	20240502	145800	2199124460	19100	19090	19100	19090	71
399	20240502	145700	2197768670	19100	19110	19120	19100	93
400	20240502	145600	2195992030	19110	19110	19110	19110	243
401	20240502	145500	2191348300	19110	19090	19110	19090	139
402	20240502	145400	2188692350	19120	19080	19120	19060	523
403	20240502	145300	2178701990	19100	19100	19100	19090	223
404	20240502	145200	2174443730	19100	19050	19100	19050	33
405	20240502	145100	2173813630	19050	19060	19100	19050	1791
406	20240502	145000	2139635610	19050	19050	19050	19050	238
407	20240502	144900	2135101710	19050	19040	19080	19040	305
408	20240502	144800	2129285390	19040	19040	19040	19040	111
409	20240502	144700	2127171950	19050	19060	19060	19050	93
410	20240502	144600	2125400180	19070	19060	19070	19060	115
411	20240502	144500	2123208170	19040	19040	19080	19040	36
412	20240502	144400	2122521570	19070	19070	19070	19040	144
413	20240502	144300	2119775900	19040	19040	19070	19040	476
414	20240502	144200	2110708950	19060	19060	19060	19040	149
415	20240502	144100	2107869590	19030	19050	19050	19030	779
416	20240502	144000	2093039780	19050	19070	19070	19040	205
417	20240502	143900	2089132580	19070	19100	19120	19070	147
418	20240502	143800	2086323490	19100	19100	19110	19100	195
419	20240502	143700	2082597990	19110	19100	19120	19100	23
420	20240502	143600	2082158510	19100	19110	19110	19100	115
421	20240502	143500	2079961160	19120	19120	19120	19120	50
422	20240502	143400	2079005160	19120	19150	19150	19120	347
423	20240502	143300	2072360290	19150	19110	19170	19110	2698
424	20240502	143200	2020706550	19110	19060	19110	19060	1095
425	20240502	143100	1999797180	19040	19070	19080	19040	185
426	20240502	143000	1996269310	19070	19060	19070	19050	166
427	20240502	142900	1993104290	19040	19040	19040	19040	150
428	20240502	142800	1990248290	19010	19060	19100	19010	850
429	20240502	142700	1974022620	19060	19010	19060	19000	650
430	20240502	142600	1961642710	19020	19000	19030	19000	7
431	20240502	142500	1961509660	19030	19030	19040	19030	41
432	20240502	142400	1960729040	19030	19010	19030	19000	164
433	20240502	142300	1957609830	19010	19040	19040	19000	28
434	20240502	142200	1957077620	19040	19030	19040	19030	211
435	20240502	142100	1953062180	19030	19030	19030	19030	30
436	20240502	142000	1952491280	19040	18980	19040	18980	321
437	20240502	141900	1946382090	18990	19040	19040	18980	297
438	20240502	141800	1940732490	19040	19050	19060	18980	1351
439	20240502	141700	1915045490	19040	19030	19040	19030	99
440	20240502	141600	1913161240	19000	19040	19050	19000	138
441	20240502	141500	1910533480	19030	19030	19040	19000	252
442	20240502	141400	1905743000	19040	19040	19040	19040	117
443	20240502	141300	1903515320	19030	19060	19060	19030	33
444	20240502	141200	1902887000	19070	19070	19070	19060	317
445	20240502	141100	1896844830	19080	19100	19100	19080	161
446	20240502	141000	1893771370	19100	19030	19100	19020	982
447	20240502	140900	1875051070	18980	18960	19040	18960	742
448	20240502	140800	1860947830	18990	18930	18990	18920	1931
449	20240502	140700	1824348180	18920	18930	18930	18920	141
450	20240502	140600	1821680390	18930	18920	18940	18920	10
451	20240502	140500	1821491120	18920	18930	18930	18920	335
452	20240502	140400	1815151300	18940	18940	18940	18930	118
453	20240502	140300	1812917380	18930	18920	18940	18920	1557
454	20240502	140200	1783435370	18920	18920	18920	18920	29
455	20240502	140100	1782886690	18920	18920	18920	18920	30
456	20240502	140000	1782319090	18920	18920	18930	18920	219
457	20240502	135900	1778174410	18920	18920	18920	18920	30
458	20240502	135800	1777606810	18930	18920	18930	18910	254
459	20240502	135700	1772801130	18930	18920	18930	18920	121
460	20240502	135600	1770511800	18920	18920	18920	18920	314
461	20240502	135500	1764570920	18930	18920	18930	18920	142
462	20240502	135400	1761884270	18920	18920	18920	18920	149
463	20240502	135300	1759065190	18920	18920	18920	18920	41
464	20240502	135200	1758289470	18920	18930	18930	18920	302
465	20240502	135100	1752575590	18920	18920	18920	18920	43
466	20240502	135000	1751762030	18920	18920	18920	18910	131
467	20240502	134900	1749283550	18910	18910	18920	18910	1172
468	20240502	134800	1727120930	18910	18920	18920	18910	106
469	20240502	134700	1725115430	18920	18910	18920	18910	124
470	20240502	134600	1722770300	18920	18910	18920	18910	129
471	20240502	134500	1720330890	18910	18910	18910	18910	30
472	20240502	134400	1719763590	18910	18920	18930	18910	1655
473	20240502	134300	1688466070	18920	18920	18920	18920	110
474	20240502	134200	1686384870	18920	18920	18920	18920	45
475	20240502	134100	1685533470	18920	18920	18930	18920	238
476	20240502	134000	1681030500	18920	18920	18920	18920	5
477	20240502	133900	1680935900	18920	18930	18930	18920	227
478	20240502	133800	1676639090	18930	18920	18940	18920	107
479	20240502	133700	1674613720	18920	18930	18930	18920	108
480	20240502	133600	1672570330	18920	18920	18920	18920	89
481	20240502	133500	1670886450	18930	18920	18930	18920	110
482	20240502	133400	1668805240	18920	18920	18920	18920	48
483	20240502	133300	1667897080	18920	18930	18930	18920	216
484	20240502	133200	1663809310	18930	18930	18930	18930	11
485	20240502	133100	1663601080	18930	18920	18930	18910	1693
486	20240502	133000	1631569810	18920	18920	18920	18920	150
487	20240502	132900	1628731810	18920	18930	18930	18920	9
488	20240502	132800	1628561500	18920	18920	18930	18920	233
489	20240502	132700	1624153040	18930	18930	18930	18930	210
490	20240502	132600	1620177740	18940	18930	18940	18930	179
491	20240502	132500	1616788740	18930	18940	18940	18930	34
492	20240502	132400	1616145070	18940	18930	18940	18930	154
493	20240502	132300	1613228800	18930	18930	18930	18930	103
494	20240502	132200	1611279010	18930	18930	18930	18930	149
495	20240502	132100	1608458440	18930	18930	18930	18930	6
496	20240502	132000	1608344860	18930	18930	18930	18930	222
497	20240502	131900	1604142400	18930	18930	18930	18930	30
498	20240502	131800	1603574500	18940	18930	18940	18930	45
499	20240502	131700	1602722640	18930	18930	18930	18930	209
500	20240502	131600	1598766270	18930	18940	18940	18930	12
501	20240502	131500	1598539020	18940	18940	18940	18940	199
502	20240502	131400	1594769960	18940	18940	18940	18940	45
503	20240502	131300	1593917660	18940	18940	18940	18940	134
504	20240502	131200	1591379700	18950	18940	18950	18940	93
505	20240502	131100	1589618270	18940	18930	18940	18930	198
506	20240502	131000	1585869490	18930	18930	18930	18930	77
507	20240502	130900	1584411880	18930	18940	18940	18930	182
508	20240502	130800	1580965620	18940	18930	18940	18930	101
509	20240502	130700	1579053660	18930	18940	18940	18930	328
510	20240502	130600	1572844610	18930	18930	18940	18930	128
511	20240502	130500	1570421560	18930	18940	18940	18930	29
512	20240502	130400	1569872580	18930	18930	18930	18930	199
513	20240502	130300	1566105510	18930	18930	18930	18930	128
514	20240502	130200	1563682470	18930	18930	18930	18930	237
515	20240502	130100	1559196060	18940	18930	18940	18930	106
516	20240502	130000	1557188480	18930	18940	18940	18930	139
517	20240502	125900	1554556100	18930	18930	18930	18930	119
518	20240502	125800	1552303430	18940	18930	18940	18930	111
519	20240502	125700	1550202190	18930	18930	18940	18930	134
520	20240502	125600	1547665560	18930	18930	18930	18930	396
521	20240502	125500	1540169280	18930	18940	18940	18930	8
522	20240502	125400	1540017820	18940	18940	18940	18940	215
523	20240502	125300	1535945720	18940	18940	18940	18940	44
524	20240502	125200	1535112360	18940	18940	18940	18940	107
525	20240502	125100	1533085780	18940	18940	18940	18940	133
526	20240502	125000	1530566760	18950	18940	18950	18940	127
527	20240502	124900	1528160380	18940	18940	18950	18940	194
528	20240502	124800	1524485000	18940	18940	18940	18940	45
529	20240502	124700	1523632700	18940	18940	18940	18940	109
530	20240502	124600	1521568240	18940	18940	18940	18940	99
531	20240502	124500	1519693180	18940	18940	18940	18940	179
532	20240502	124400	1516302920	18940	18940	18940	18940	6
533	20240502	124300	1516189280	18940	18960	18960	18940	629
534	20240502	124200	1504270880	18960	18950	18960	18950	39
535	20240502	124100	1503531730	18950	18950	18950	18950	231
536	20240502	124000	1499154280	18970	18950	18970	18950	400
537	20240502	123900	1491570320	18960	18950	18960	18950	39
538	20240502	123800	1490831170	18960	18960	18970	18960	151
539	20240502	123700	1487967960	18960	18960	18960	18960	75
540	20240502	123600	1486545960	18960	18960	18960	18960	200
541	20240502	123500	1482753960	18950	18940	18950	18940	212
542	20240502	123400	1478737510	18930	18930	18940	18930	143
543	20240502	123300	1476030420	18930	18930	18930	18930	136
544	20240502	123200	1473455940	18940	18940	18940	18940	33
545	20240502	123100	1472830920	18940	18930	18940	18930	138
546	20240502	123000	1470218470	18930	18930	18930	18930	184
547	20240502	122900	1466735350	18930	18930	18930	18930	70
548	20240502	122800	1465410250	18930	18940	18940	18930	189
549	20240502	122700	1461831770	18940	18940	18940	18940	16
550	20240502	122600	1461528730	18940	18940	18940	18940	159
551	20240502	122500	1458517270	18930	18950	18950	18930	209
552	20240502	122400	1454559820	18940	18940	18940	18940	5
553	20240502	122300	1454465120	18940	18950	18950	18940	138
554	20240502	122200	1451851350	18940	18930	18940	18930	138
555	20240502	122100	1449237900	18930	18930	18930	18920	133
556	20240502	122000	1446720370	18920	18920	18920	18920	123
557	20240502	121900	1444393210	18920	18910	18920	18910	261
558	20240502	121800	1439456420	18910	18910	18920	18910	667
559	20240502	121700	1426843250	18910	18920	18920	18910	197
560	20240502	121600	1423117160	18920	18920	18920	18920	134
561	20240502	121500	1420581880	18920	18920	18920	18920	206
562	20240502	121400	1416684360	18920	18920	18920	18910	168
563	20240502	121300	1413506080	18920	18920	18920	18910	65
564	20240502	121200	1412276500	18920	18920	18920	18920	124
565	20240502	121100	1409930420	18920	18920	18920	18920	51
566	20240502	121000	1408965500	18920	18920	18920	18920	110
567	20240502	120900	1406884300	18920	18920	18920	18920	132
568	20240502	120800	1404386860	18920	18920	18920	18920	132
569	20240502	120700	1401889420	18920	18920	18920	18920	111
570	20240502	120600	1399789300	18920	18920	18920	18920	328
571	20240502	120500	1393583540	18920	18910	18920	18910	126
572	20240502	120400	1391200060	18910	18920	18920	18910	119
573	20240502	120300	1388948630	18930	18930	18930	18930	7
574	20240502	120200	1388816120	18940	18920	18940	18920	232
575	20240502	120100	1384426500	18920	18920	18920	18920	21
576	20240502	120000	1384029180	18920	18930	18930	18920	171
577	20240502	115900	1380793460	18930	18920	18930	18910	83
578	20240502	115800	1379222650	18920	18920	18920	18920	373
579	20240502	115700	1372165490	18930	18920	18930	18920	144
580	20240502	115600	1369440610	18920	18920	18920	18920	159
581	20240502	115500	1366432330	18920	18930	18930	18920	172
582	20240502	115400	1363177700	18920	18920	18920	18920	115
583	20240502	115300	1361001900	18920	18920	18920	18920	111
584	20240502	115200	1358901780	18920	18930	18930	18920	56
585	20240502	115100	1357841860	18930	18930	18930	18920	195
586	20240502	115000	1354151830	18930	18920	18930	18920	37
587	20240502	114900	1353451460	18920	18920	18920	18910	234
588	20240502	114800	1349024460	18920	18920	18920	18920	875
589	20240502	114700	1332469460	18910	18920	18920	18910	310
590	20240502	114600	1326604310	18930	18910	18930	18910	380
591	20240502	114500	1319413590	18920	18920	18930	18920	975
592	20240502	114400	1300966200	18920	18930	18930	18920	414
593	20240502	114300	1293130450	18930	18930	18930	18930	461
594	20240502	114200	1284403720	18930	18930	18940	18930	206
595	20240502	114100	1280503670	18930	18940	18940	18930	50
596	20240502	114000	1279556950	18940	18940	18940	18930	170
597	20240502	113900	1276337310	18940	18930	18940	18930	91
598	20240502	113800	1274613820	18930	18940	18940	18930	187
599	20240502	113700	1271072320	18940	18940	18940	18930	256
600	20240502	113600	1266225970	18930	18930	18930	18930	240
601	20240502	113500	1261682770	18940	18930	18940	18930	110
602	20240502	113400	1259600080	18940	18930	18940	18930	256
603	20240502	113300	1254753590	18930	18930	18930	18930	101
604	20240502	113200	1252841660	18940	18930	18940	18930	83
605	20240502	113100	1251270080	18930	18930	18930	18930	219
606	20240502	113000	1247124410	18930	18940	18940	18930	45
607	20240502	112900	1246272170	18940	18940	18940	18930	134
608	20240502	112800	1243735530	18940	18930	18940	18930	100
609	20240502	112700	1241842120	18940	18930	18940	18930	181
610	20240502	112600	1238415780	18930	18930	18930	18930	29
611	20240502	112500	1237866810	18940	18930	18940	18930	148
612	20240502	112400	1235064780	18930	18940	18940	18930	80
613	20240502	112300	1233550040	18940	18950	18960	18940	93
614	20240502	112200	1231787310	18930	18940	18940	18930	370
615	20240502	112100	1224783160	18940	18950	18950	18940	110
616	20240502	112000	1222698940	18950	18930	18950	18930	176
617	20240502	111900	1219365610	18930	18930	18930	18930	77
618	20240502	111800	1217908000	18940	18950	18950	18940	62
619	20240502	111700	1216733600	18930	18940	18950	18930	687
620	20240502	111600	1203722520	18940	18940	18940	18930	135
621	20240502	111500	1201166720	18940	18940	18940	18940	42
622	20240502	111400	1200371240	18940	18950	18950	18940	74
623	20240502	111300	1198969540	18950	18950	18950	18950	25
624	20240502	111200	1198495790	18940	18930	18940	18930	193
625	20240502	111100	1194841250	18930	18950	18950	18930	259
626	20240502	111000	1189936820	18950	18940	18950	18940	136
627	20240502	110900	1187360680	18940	18940	18940	18940	97
628	20240502	110800	1185523500	18940	18930	18940	18930	369
629	20240502	110700	1178537240	18940	18940	18940	18940	6
630	20240502	110600	1178423600	18930	18930	18940	18930	253
631	20240502	110500	1173634300	18940	18950	18950	18930	530
632	20240502	110400	1163598880	18950	18960	18960	18940	167
633	20240502	110300	1160434360	18960	18940	18960	18940	264
634	20240502	110200	1155434140	18950	18950	18960	18950	248
635	20240502	110100	1150734530	18960	18960	18970	18950	440
636	20240502	110000	1142392630	18960	18950	18960	18950	91
637	20240502	105900	1140668170	18960	18950	18960	18950	129
638	20240502	105800	1138223610	18950	18950	18950	18950	441
639	20240502	105700	1129866660	18950	18960	18960	18950	182
640	20240502	105600	1126417750	18950	18950	18960	18950	218
641	20240502	105500	1122285260	18960	18960	18960	18960	9
642	20240502	105400	1122114620	18970	18980	18980	18950	266
643	20240502	105300	1117070000	18980	18970	18980	18970	152
644	20240502	105200	1114186530	18970	18970	18970	18970	97
645	20240502	105100	1112346440	18970	18970	18970	18960	205
646	20240502	105000	1108457800	18970	18960	18970	18960	407
647	20240502	104900	1100738820	18970	18960	18970	18960	310
648	20240502	104800	1094858220	18950	18960	18970	18950	126
649	20240502	104700	1092469900	18950	18960	18960	18950	241
650	20240502	104600	1087901410	18960	18950	18960	18950	141
651	20240502	104500	1085228970	18950	18960	18960	18950	84
652	20240502	104400	1083636880	18970	18960	18970	18960	40
653	20240502	104300	1082878180	18950	18960	18960	18950	712
654	20240502	104200	1069382320	18960	18970	18970	18960	681
655	20240502	104100	1056465560	18970	18960	18970	18960	53
656	20240502	104000	1055460160	18960	18960	18960	18960	92
657	20240502	103900	1053715840	18960	18970	18970	18960	369
658	20240502	103800	1046719570	18970	18970	18970	18970	104
659	20240502	103700	1044746690	18970	18960	18970	18960	404
660	20240502	103600	1037082870	18970	18970	18970	18970	53
661	20240502	103500	1036077460	18970	18970	18970	18960	374
662	20240502	103400	1028986260	18970	18970	18970	18970	40
663	20240502	103300	1028227460	18960	18960	18960	18960	10
664	20240502	103200	1028037860	18950	18990	19000	18950	1765
665	20240502	103100	994545920	18990	19020	19020	18990	362
666	20240502	103000	987667770	18990	19010	19010	18990	865
667	20240502	102900	971231540	19020	19020	19020	19010	41
668	20240502	102800	970451730	19010	19010	19010	19010	186
669	20240502	102700	966915870	19010	19020	19020	19010	224
670	20240502	102600	962657170	19020	19020	19030	19020	52
671	20240502	102500	961667990	19020	19010	19020	19010	99
672	20240502	102400	959785930	19020	19020	19020	19010	331
673	20240502	102300	953493030	19010	19000	19010	19000	647
674	20240502	102200	941199590	19000	19000	19000	18990	212
675	20240502	102100	937172510	19000	19000	19000	19000	39
676	20240502	102000	936431510	18990	18990	18990	18980	1236
677	20240502	101900	912959920	19000	19020	19020	19000	1021
678	20240502	101800	893559620	19020	19020	19020	19020	2
679	20240502	101700	893521580	19010	19010	19010	19010	15
680	20240502	101600	893236430	19010	18990	19030	18990	217
681	20240502	101500	889110610	18990	19030	19030	18990	3668
682	20240502	101400	819388720	19030	19030	19030	19030	39
683	20240502	101300	818646550	19010	19020	19030	19010	266
684	20240502	101200	813589170	19010	19020	19020	19010	25
685	20240502	101100	813113830	19020	19030	19030	19010	599
686	20240502	101000	801717470	19030	19030	19030	19030	1
687	20240502	100900	801698440	19030	19010	19030	19000	395
688	20240502	100800	794190050	19010	19020	19030	19010	1025
689	20240502	100700	774700330	19030	19040	19040	19030	111
690	20240502	100600	772587730	19040	19050	19050	19030	67
691	20240502	100500	771311640	19060	19070	19070	19050	26
692	20240502	100400	770816120	19070	19080	19080	19020	108
693	20240502	100300	768760930	19080	19030	19080	19020	888
694	20240502	100200	751842970	19020	19030	19030	19020	40
695	20240502	100100	751081780	19020	19020	19020	19010	503
696	20240502	100000	741518910	19020	19020	19030	19020	79
697	20240502	095900	740016220	19020	19000	19020	19000	150
698	20240502	095800	737165390	19000	19010	19010	19000	230
699	20240502	095700	732794010	19010	19010	19020	19010	47
700	20240502	095600	731900320	19000	19010	19010	19000	1241
701	20240502	095500	708320550	19020	19020	19020	19020	18
702	20240502	095400	707978190	19020	19020	19030	19020	356
703	20240502	095300	701207060	19020	19020	19020	19020	12
704	20240502	095200	700978820	19030	19030	19030	19030	2
705	20240502	095100	700940760	19000	19050	19050	19000	121
706	20240502	095000	698640860	19060	19060	19060	19010	254
707	20240502	094900	693808670	19060	18980	19070	18980	51
708	20240502	094800	692836620	18980	18980	18980	18980	149
709	20240502	094700	690008600	18980	18970	18980	18970	141
710	20240502	094600	687332990	18970	18970	18980	18970	214
711	20240502	094500	683273110	18980	19000	19020	18980	175
712	20240502	094400	679948570	19000	19010	19010	18990	694
713	20240502	094300	666767020	19010	19000	19010	19000	1566
714	20240502	094200	637012900	19010	19010	19010	19000	539
715	20240502	094100	626768050	19010	19010	19010	19010	0
716	20240502	094000	626768050	19010	19020	19080	19010	616
717	20240502	093900	615057200	19010	19040	19040	19010	657
718	20240502	093800	602559650	19040	19040	19040	19040	121
719	20240502	093700	600255810	19040	19030	19040	19030	6
720	20240502	093600	600141580	19040	19040	19040	19040	289
721	20240502	093500	594639020	19040	19040	19040	19040	220
722	20240502	093400	590450220	19030	19030	19030	19030	134
723	20240502	093300	587900200	19030	19030	19030	19030	1
724	20240502	093200	587881170	19030	19030	19030	19030	550
725	20240502	093100	577414670	19040	19040	19040	19040	300
726	20240502	093000	571702670	19040	19020	19040	19020	163
727	20240502	092900	568601150	19010	19010	19020	19010	352
728	20240502	092800	561909380	19010	19020	19020	19010	449
729	20240502	092700	553372220	19030	19030	19030	19030	347
730	20240502	092600	546768810	19030	19040	19040	19030	158
731	20240502	092500	543761860	19030	19050	19050	19020	1743
732	20240502	092400	510576020	19040	19070	19070	19040	1433
733	20240502	092300	483266610	19060	19060	19060	19060	5
734	20240502	092200	483171310	19100	19100	19130	19100	367
735	20240502	092100	476156800	19100	19090	19100	19090	400
736	20240502	092000	468517100	19040	19040	19040	19040	3749
737	20240502	091900	397136140	19040	19050	19050	19040	122
738	20240502	091800	394812260	19100	19040	19100	19030	788
739	20240502	091700	379796920	19070	19040	19070	19030	321
740	20240502	091600	373682200	19040	19040	19040	19040	2
741	20240502	091500	373644120	19030	19010	19030	19010	472
742	20240502	091400	364670700	19020	19000	19020	19000	397
743	20240502	091300	357127490	19030	19030	19030	19000	1458
744	20240502	091200	329415180	19040	19070	19070	18990	1839
745	20240502	091100	294422480	19070	19090	19090	19050	1218
746	20240502	091000	271178170	19090	19090	19090	19080	701
747	20240502	090900	257801230	19090	19050	19090	19020	1171
748	20240502	090800	235468820	19020	19010	19060	19010	232
749	20240502	090700	231056160	19030	19020	19030	19020	293
750	20240502	090600	225481370	19020	19020	19020	19020	9
751	20240502	090500	225310190	19030	18930	19030	18930	759
752	20240502	090400	210888800	18850	18850	18870	18850	553
753	20240502	090300	200459860	18850	18850	18850	18850	1592
754	20240502	090200	170450660	18940	18900	18950	18800	1595
755	20240502	090100	140289870	18800	18940	18940	18800	3773
756	20240502	090000	69094710	18940	18960	18960	18940	3568