KissMeData/425040/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	212600	3676251780	19370	19370	19370	19370	6296
3	20240521	212500	3676251780	19370	19370	19370	19370	0
4	20240521	212400	3676251780	19370	19370	19370	19370	0
5	20240521	212300	3676251780	19370	19370	19370	19370	0
6	20240521	212200	3676251780	19370	19370	19370	19370	0
7	20240521	212100	3676251780	19370	19370	19370	19370	0
8	20240521	212000	3676251780	19370	19370	19370	19370	0
9	20240521	211900	3676251780	19370	19370	19370	19370	0
10	20240521	211800	3676251780	19370	19370	19370	19370	0
11	20240521	211700	3676251780	19370	19370	19370	19370	0
12	20240521	211600	3676251780	19370	19370	19370	19370	0
13	20240521	211500	3676251780	19370	19370	19370	19370	0
14	20240521	211400	3676251780	19370	19370	19370	19370	0
15	20240521	211300	3676251780	19370	19370	19370	19370	0
16	20240521	211200	3676251780	19370	19370	19370	19370	0
17	20240521	211100	3676251780	19370	19370	19370	19370	0
18	20240521	211000	3676251780	19370	19370	19370	19370	0
19	20240521	210900	3676251780	19370	19370	19370	19370	0
20	20240521	210800	3676251780	19370	19370	19370	19370	0
21	20240521	210700	3676251780	19370	19370	19370	19370	0
22	20240521	210600	3676251780	19370	19370	19370	19370	0
23	20240521	210500	3676251780	19370	19370	19370	19370	0
24	20240521	210400	3676251780	19370	19370	19370	19370	0
25	20240521	210300	3676251780	19370	19370	19370	19370	0
26	20240521	210200	3676251780	19370	19370	19370	19370	0
27	20240521	210100	3676251780	19370	19370	19370	19370	0
28	20240521	210000	3676251780	19370	19370	19370	19370	0
29	20240521	205900	3676251780	19370	19370	19370	19370	0
30	20240521	205800	3676251780	19370	19370	19370	19370	0
31	20240521	205700	3676251780	19370	19370	19370	19370	0
32	20240521	205600	3676251780	19370	19370	19370	19370	6296
33	20240521	205500	3676251780	19370	19370	19370	19370	0
34	20240521	205400	3676251780	19370	19370	19370	19370	0
35	20240521	205300	3676251780	19370	19370	19370	19370	0
36	20240521	205200	3676251780	19370	19370	19370	19370	0
37	20240521	205100	3676251780	19370	19370	19370	19370	0
38	20240521	205000	3676251780	19370	19370	19370	19370	0
39	20240521	204900	3676251780	19370	19370	19370	19370	0
40	20240521	204800	3676251780	19370	19370	19370	19370	0
41	20240521	204700	3676251780	19370	19370	19370	19370	0
42	20240521	204600	3676251780	19370	19370	19370	19370	0
43	20240521	204500	3676251780	19370	19370	19370	19370	0
44	20240521	204400	3676251780	19370	19370	19370	19370	0
45	20240521	204300	3676251780	19370	19370	19370	19370	0
46	20240521	204200	3676251780	19370	19370	19370	19370	0
47	20240521	204100	3676251780	19370	19370	19370	19370	0
48	20240521	204000	3676251780	19370	19370	19370	19370	0
49	20240521	203900	3676251780	19370	19370	19370	19370	0
50	20240521	203800	3676251780	19370	19370	19370	19370	0
51	20240521	203700	3676251780	19370	19370	19370	19370	0
52	20240521	203600	3676251780	19370	19370	19370	19370	0
53	20240521	203500	3676251780	19370	19370	19370	19370	0
54	20240521	203400	3676251780	19370	19370	19370	19370	0
55	20240521	203300	3676251780	19370	19370	19370	19370	0
56	20240521	203200	3676251780	19370	19370	19370	19370	0
57	20240521	203100	3676251780	19370	19370	19370	19370	0
58	20240521	203000	3676251780	19370	19370	19370	19370	0
59	20240521	202900	3676251780	19370	19370	19370	19370	0
60	20240521	202800	3676251780	19370	19370	19370	19370	0
61	20240521	202700	3676251780	19370	19370	19370	19370	0
62	20240521	202600	3676251780	19370	19370	19370	19370	6296
63	20240521	202500	3676251780	19370	19370	19370	19370	0
64	20240521	202400	3676251780	19370	19370	19370	19370	0
65	20240521	202300	3676251780	19370	19370	19370	19370	0
66	20240521	202200	3676251780	19370	19370	19370	19370	0
67	20240521	202100	3676251780	19370	19370	19370	19370	0
68	20240521	202000	3676251780	19370	19370	19370	19370	0
69	20240521	201900	3676251780	19370	19370	19370	19370	0
70	20240521	201800	3676251780	19370	19370	19370	19370	0
71	20240521	201700	3676251780	19370	19370	19370	19370	0
72	20240521	201600	3676251780	19370	19370	19370	19370	0
73	20240521	201500	3676251780	19370	19370	19370	19370	0
74	20240521	201400	3676251780	19370	19370	19370	19370	0
75	20240521	201300	3676251780	19370	19370	19370	19370	0
76	20240521	201200	3676251780	19370	19370	19370	19370	0
77	20240521	201100	3676251780	19370	19370	19370	19370	0
78	20240521	201000	3676251780	19370	19370	19370	19370	0
79	20240521	200900	3676251780	19370	19370	19370	19370	0
80	20240521	200800	3676251780	19370	19370	19370	19370	0
81	20240521	200700	3676251780	19370	19370	19370	19370	0
82	20240521	200600	3676251780	19370	19370	19370	19370	0
83	20240521	200500	3676251780	19370	19370	19370	19370	0
84	20240521	200400	3676251780	19370	19370	19370	19370	0
85	20240521	200300	3676251780	19370	19370	19370	19370	0
86	20240521	200200	3676251780	19370	19370	19370	19370	0
87	20240521	200100	3676251780	19370	19370	19370	19370	0
88	20240521	200000	3676251780	19370	19370	19370	19370	0
89	20240521	195900	3676251780	19370	19370	19370	19370	0
90	20240521	195800	3676251780	19370	19370	19370	19370	0
91	20240521	195700	3676251780	19370	19370	19370	19370	0
92	20240521	195600	3676251780	19370	19370	19370	19370	6296
93	20240521	195500	3676251780	19370	19370	19370	19370	0
94	20240521	195400	3676251780	19370	19370	19370	19370	0
95	20240521	195300	3676251780	19370	19370	19370	19370	0
96	20240521	195200	3676251780	19370	19370	19370	19370	0
97	20240521	195100	3676251780	19370	19370	19370	19370	0
98	20240521	195000	3676251780	19370	19370	19370	19370	0
99	20240521	194900	3676251780	19370	19370	19370	19370	0
100	20240521	194800	3676251780	19370	19370	19370	19370	0
101	20240521	194700	3676251780	19370	19370	19370	19370	0
102	20240521	194600	3676251780	19370	19370	19370	19370	0
103	20240521	194500	3676251780	19370	19370	19370	19370	0
104	20240521	194400	3676251780	19370	19370	19370	19370	0
105	20240521	194300	3676251780	19370	19370	19370	19370	0
106	20240521	194200	3676251780	19370	19370	19370	19370	0
107	20240521	194100	3676251780	19370	19370	19370	19370	0
108	20240521	194000	3676251780	19370	19370	19370	19370	0
109	20240521	193900	3676251780	19370	19370	19370	19370	0
110	20240521	193800	3676251780	19370	19370	19370	19370	0
111	20240521	193700	3676251780	19370	19370	19370	19370	0
112	20240521	193600	3676251780	19370	19370	19370	19370	0
113	20240521	193500	3676251780	19370	19370	19370	19370	0
114	20240521	193400	3676251780	19370	19370	19370	19370	0
115	20240521	193300	3676251780	19370	19370	19370	19370	0
116	20240521	193200	3676251780	19370	19370	19370	19370	0
117	20240521	193100	3676251780	19370	19370	19370	19370	0
118	20240521	193000	3676251780	19370	19370	19370	19370	0
119	20240521	192900	3676251780	19370	19370	19370	19370	0
120	20240521	192800	3676251780	19370	19370	19370	19370	0
121	20240521	192700	3676251780	19370	19370	19370	19370	0
122	20240521	192600	3676251780	19370	19370	19370	19370	6296
123	20240521	192500	3676251780	19370	19370	19370	19370	0
124	20240521	192400	3676251780	19370	19370	19370	19370	0
125	20240521	192300	3676251780	19370	19370	19370	19370	0
126	20240521	192200	3676251780	19370	19370	19370	19370	0
127	20240521	192100	3676251780	19370	19370	19370	19370	0
128	20240521	192000	3676251780	19370	19370	19370	19370	0
129	20240521	191900	3676251780	19370	19370	19370	19370	0
130	20240521	191800	3676251780	19370	19370	19370	19370	0
131	20240521	191700	3676251780	19370	19370	19370	19370	0
132	20240521	191600	3676251780	19370	19370	19370	19370	0
133	20240521	191500	3676251780	19370	19370	19370	19370	0
134	20240521	191400	3676251780	19370	19370	19370	19370	0
135	20240521	191300	3676251780	19370	19370	19370	19370	0
136	20240521	191200	3676251780	19370	19370	19370	19370	0
137	20240521	191100	3676251780	19370	19370	19370	19370	0
138	20240521	191000	3676251780	19370	19370	19370	19370	0
139	20240521	190900	3676251780	19370	19370	19370	19370	0
140	20240521	190800	3676251780	19370	19370	19370	19370	0
141	20240521	190700	3676251780	19370	19370	19370	19370	0
142	20240521	190600	3676251780	19370	19370	19370	19370	0
143	20240521	190500	3676251780	19370	19370	19370	19370	0
144	20240521	190400	3676251780	19370	19370	19370	19370	0
145	20240521	190300	3676251780	19370	19370	19370	19370	0
146	20240521	190200	3676251780	19370	19370	19370	19370	0
147	20240521	190100	3676251780	19370	19370	19370	19370	0
148	20240521	190000	3676251780	19370	19370	19370	19370	0
149	20240521	185900	3676251780	19370	19370	19370	19370	0
150	20240521	185800	3676251780	19370	19370	19370	19370	0
151	20240521	185700	3676251780	19370	19370	19370	19370	0
152	20240521	185600	3676251780	19370	19370	19370	19370	6296
153	20240521	185500	3676251780	19370	19370	19370	19370	0
154	20240521	185400	3676251780	19370	19370	19370	19370	0
155	20240521	185300	3676251780	19370	19370	19370	19370	0
156	20240521	185200	3676251780	19370	19370	19370	19370	0
157	20240521	185100	3676251780	19370	19370	19370	19370	0
158	20240521	185000	3676251780	19370	19370	19370	19370	0
159	20240521	184900	3676251780	19370	19370	19370	19370	0
160	20240521	184800	3676251780	19370	19370	19370	19370	0
161	20240521	184700	3676251780	19370	19370	19370	19370	0
162	20240521	184600	3676251780	19370	19370	19370	19370	0
163	20240521	184500	3676251780	19370	19370	19370	19370	0
164	20240521	184400	3676251780	19370	19370	19370	19370	0
165	20240521	184300	3676251780	19370	19370	19370	19370	0
166	20240521	184200	3676251780	19370	19370	19370	19370	0
167	20240521	184100	3676251780	19370	19370	19370	19370	0
168	20240521	184000	3676251780	19370	19370	19370	19370	0
169	20240521	183900	3676251780	19370	19370	19370	19370	0
170	20240521	183800	3676251780	19370	19370	19370	19370	0
171	20240521	183700	3676251780	19370	19370	19370	19370	0
172	20240521	183600	3676251780	19370	19370	19370	19370	0
173	20240521	183500	3676251780	19370	19370	19370	19370	0
174	20240521	183400	3676251780	19370	19370	19370	19370	0
175	20240521	183300	3676251780	19370	19370	19370	19370	0
176	20240521	183200	3676251780	19370	19370	19370	19370	0
177	20240521	183100	3676251780	19370	19370	19370	19370	0
178	20240521	183000	3676251780	19370	19370	19370	19370	0
179	20240521	182900	3676251780	19370	19370	19370	19370	0
180	20240521	182800	3676251780	19370	19370	19370	19370	0
181	20240521	182700	3676251780	19370	19370	19370	19370	0
182	20240521	182600	3676251780	19370	19370	19370	19370	6296
183	20240521	182500	3676251780	19370	19370	19370	19370	0
184	20240521	182400	3676251780	19370	19370	19370	19370	0
185	20240521	182300	3676251780	19370	19370	19370	19370	0
186	20240521	182200	3676251780	19370	19370	19370	19370	0
187	20240521	182100	3676251780	19370	19370	19370	19370	0
188	20240521	182000	3676251780	19370	19370	19370	19370	0
189	20240521	181900	3676251780	19370	19370	19370	19370	0
190	20240521	181800	3676251780	19370	19370	19370	19370	0
191	20240521	181700	3676251780	19370	19370	19370	19370	0
192	20240521	181600	3676251780	19370	19370	19370	19370	0
193	20240521	181500	3676251780	19370	19370	19370	19370	0
194	20240521	181400	3676251780	19370	19370	19370	19370	0
195	20240521	181300	3676251780	19370	19370	19370	19370	0
196	20240521	181200	3676251780	19370	19370	19370	19370	0
197	20240521	181100	3676251780	19370	19370	19370	19370	0
198	20240521	181000	3676251780	19370	19370	19370	19370	0
199	20240521	180900	3676251780	19370	19370	19370	19370	0
200	20240521	180800	3676251780	19370	19370	19370	19370	0
201	20240521	180700	3676251780	19370	19370	19370	19370	0
202	20240521	180600	3676251780	19370	19370	19370	19370	0
203	20240521	180500	3676251780	19370	19370	19370	19370	0
204	20240521	180400	3676251780	19370	19370	19370	19370	0
205	20240521	180300	3676251780	19370	19370	19370	19370	0
206	20240521	180200	3676251780	19370	19370	19370	19370	0
207	20240521	180100	3676251780	19370	19370	19370	19370	0
208	20240521	180000	3676251780	19370	19370	19370	19370	0
209	20240521	175900	3676251780	19370	19370	19370	19370	0
210	20240521	175800	3676251780	19370	19370	19370	19370	0
211	20240521	175700	3676251780	19370	19370	19370	19370	0
212	20240521	175600	3676251780	19370	19370	19370	19370	6296
213	20240521	175500	3676251780	19370	19370	19370	19370	0
214	20240521	175400	3676251780	19370	19370	19370	19370	0
215	20240521	175300	3676251780	19370	19370	19370	19370	0
216	20240521	175200	3676251780	19370	19370	19370	19370	0
217	20240521	175100	3676251780	19370	19370	19370	19370	0
218	20240521	175000	3676251780	19370	19370	19370	19370	0
219	20240521	174900	3676251780	19370	19370	19370	19370	0
220	20240521	174800	3676251780	19370	19370	19370	19370	0
221	20240521	174700	3676251780	19370	19370	19370	19370	0
222	20240521	174600	3676251780	19370	19370	19370	19370	0
223	20240521	174500	3676251780	19370	19370	19370	19370	0
224	20240521	174400	3676251780	19370	19370	19370	19370	0
225	20240521	174300	3676251780	19370	19370	19370	19370	0
226	20240521	174200	3676251780	19370	19370	19370	19370	0
227	20240521	174100	3676251780	19370	19370	19370	19370	0
228	20240521	174000	3676251780	19370	19370	19370	19370	0
229	20240521	173900	3676251780	19370	19370	19370	19370	0
230	20240521	173800	3676251780	19370	19370	19370	19370	0
231	20240521	173700	3676251780	19370	19370	19370	19370	0
232	20240521	173600	3676251780	19370	19370	19370	19370	0
233	20240521	173500	3676251780	19370	19370	19370	19370	0
234	20240521	173400	3676251780	19370	19370	19370	19370	0
235	20240521	173300	3676251780	19370	19370	19370	19370	0
236	20240521	173200	3676251780	19370	19370	19370	19370	0
237	20240521	173100	3676251780	19370	19370	19370	19370	0
238	20240521	173000	3676251780	19370	19370	19370	19370	0
239	20240521	172900	3676251780	19370	19370	19370	19370	0
240	20240521	172800	3676251780	19370	19370	19370	19370	0
241	20240521	172700	3676251780	19370	19370	19370	19370	0
242	20240521	172600	3676251780	19370	19370	19370	19370	6296
243	20240521	172500	3676251780	19370	19370	19370	19370	0
244	20240521	172400	3676251780	19370	19370	19370	19370	0
245	20240521	172300	3676251780	19370	19370	19370	19370	0
246	20240521	172200	3676251780	19370	19370	19370	19370	0
247	20240521	172100	3676251780	19370	19370	19370	19370	0
248	20240521	172000	3676251780	19370	19370	19370	19370	0
249	20240521	171900	3676251780	19370	19370	19370	19370	0
250	20240521	171800	3676251780	19370	19370	19370	19370	0
251	20240521	171700	3676251780	19370	19370	19370	19370	0
252	20240521	171600	3676251780	19370	19370	19370	19370	0
253	20240521	171500	3676251780	19370	19370	19370	19370	0
254	20240521	171400	3676251780	19370	19370	19370	19370	0
255	20240521	171300	3676251780	19370	19370	19370	19370	0
256	20240521	171200	3676251780	19370	19370	19370	19370	0
257	20240521	171100	3676251780	19370	19370	19370	19370	0
258	20240521	171000	3676251780	19370	19370	19370	19370	0
259	20240521	170900	3676251780	19370	19370	19370	19370	0
260	20240521	170800	3676251780	19370	19370	19370	19370	0
261	20240521	170700	3676251780	19370	19370	19370	19370	0
262	20240521	170600	3676251780	19370	19370	19370	19370	0
263	20240521	170500	3676251780	19370	19370	19370	19370	0
264	20240521	170400	3676251780	19370	19370	19370	19370	0
265	20240521	170300	3676251780	19370	19370	19370	19370	0
266	20240521	170200	3676251780	19370	19370	19370	19370	0
267	20240521	170100	3676251780	19370	19370	19370	19370	0
268	20240521	170000	3676251780	19370	19370	19370	19370	0
269	20240521	165900	3676251780	19370	19370	19370	19370	0
270	20240521	165800	3676251780	19370	19370	19370	19370	0
271	20240521	165700	3676251780	19370	19370	19370	19370	0
272	20240521	165600	3676251780	19370	19370	19370	19370	6296
273	20240521	165500	3676251780	19370	19370	19370	19370	0
274	20240521	165400	3676251780	19370	19370	19370	19370	0
275	20240521	165300	3676251780	19370	19370	19370	19370	0
276	20240521	165200	3676251780	19370	19370	19370	19370	0
277	20240521	165100	3676251780	19370	19370	19370	19370	0
278	20240521	165000	3676251780	19370	19370	19370	19370	0
279	20240521	164900	3676251780	19370	19370	19370	19370	0
280	20240521	164800	3676251780	19370	19370	19370	19370	0
281	20240521	164700	3676251780	19370	19370	19370	19370	0
282	20240521	164600	3676251780	19370	19370	19370	19370	0
283	20240521	164500	3676251780	19370	19370	19370	19370	0
284	20240521	164400	3676251780	19370	19370	19370	19370	0
285	20240521	164300	3676251780	19370	19370	19370	19370	0
286	20240521	164200	3676251780	19370	19370	19370	19370	0
287	20240521	164100	3676251780	19370	19370	19370	19370	0
288	20240521	164000	3676251780	19370	19370	19370	19370	0
289	20240521	163900	3676251780	19370	19370	19370	19370	0
290	20240521	163800	3676251780	19370	19370	19370	19370	0
291	20240521	163700	3676251780	19370	19370	19370	19370	0
292	20240521	163600	3676251780	19370	19370	19370	19370	0
293	20240521	163500	3676251780	19370	19370	19370	19370	0
294	20240521	163400	3676251780	19370	19370	19370	19370	0
295	20240521	163300	3676251780	19370	19370	19370	19370	0
296	20240521	163200	3676251780	19370	19370	19370	19370	0
297	20240521	163100	3676251780	19370	19370	19370	19370	0
298	20240521	163000	3676251780	19370	19370	19370	19370	0
299	20240521	162900	3676251780	19370	19370	19370	19370	0
300	20240521	162800	3676251780	19370	19370	19370	19370	0
301	20240521	162700	3676251780	19370	19370	19370	19370	0
302	20240521	162600	3676251780	19370	19370	19370	19370	6296
303	20240521	162500	3676251780	19370	19370	19370	19370	0
304	20240521	162400	3676251780	19370	19370	19370	19370	0
305	20240521	162300	3676251780	19370	19370	19370	19370	0
306	20240521	162200	3676251780	19370	19370	19370	19370	0
307	20240521	162100	3676251780	19370	19370	19370	19370	0
308	20240521	162000	3676251780	19370	19370	19370	19370	0
309	20240521	161900	3676251780	19370	19370	19370	19370	0
310	20240521	161800	3676251780	19370	19370	19370	19370	0
311	20240521	161700	3676251780	19370	19370	19370	19370	0
312	20240521	161600	3676251780	19370	19370	19370	19370	0
313	20240521	161500	3676251780	19370	19370	19370	19370	0
314	20240521	161400	3676251780	19370	19370	19370	19370	0
315	20240521	161300	3676251780	19370	19370	19370	19370	0
316	20240521	161200	3676251780	19370	19370	19370	19370	0
317	20240521	161100	3676251780	19370	19370	19370	19370	0
318	20240521	161000	3676251780	19370	19370	19370	19370	0
319	20240521	160900	3676251780	19370	19370	19370	19370	0
320	20240521	160800	3676251780	19370	19370	19370	19370	0
321	20240521	160700	3676251780	19370	19370	19370	19370	0
322	20240521	160600	3676251780	19370	19370	19370	19370	0
323	20240521	160500	3676251780	19370	19370	19370	19370	0
324	20240521	160400	3676251780	19370	19370	19370	19370	0
325	20240521	160300	3676251780	19370	19370	19370	19370	0
326	20240521	160200	3676251780	19370	19370	19370	19370	0
327	20240521	160100	3676251780	19370	19370	19370	19370	0
328	20240521	160000	3676251780	19370	19370	19370	19370	0
329	20240521	155900	3676251780	19370	19370	19370	19370	0
330	20240521	155800	3676251780	19370	19370	19370	19370	0
331	20240521	155700	3676251780	19370	19370	19370	19370	0
332	20240521	155600	3676251780	19370	19370	19370	19370	6296
333	20240521	155500	3676251780	19370	19370	19370	19370	0
334	20240521	155400	3676251780	19370	19370	19370	19370	0
335	20240521	155300	3676251780	19370	19370	19370	19370	0
336	20240521	155200	3676251780	19370	19370	19370	19370	0
337	20240521	155100	3676251780	19370	19370	19370	19370	0
338	20240521	155000	3676251780	19370	19370	19370	19370	0
339	20240521	154900	3676251780	19370	19370	19370	19370	0
340	20240521	154800	3676251780	19370	19370	19370	19370	0
341	20240521	154700	3676251780	19370	19370	19370	19370	0
342	20240521	154600	3676251780	19370	19370	19370	19370	0
343	20240521	154500	3676251780	19370	19370	19370	19370	0
344	20240521	154400	3676251780	19370	19370	19370	19370	0
345	20240521	154300	3676251780	19370	19370	19370	19370	0
346	20240521	154200	3676251780	19370	19370	19370	19370	0
347	20240521	154100	3676251780	19370	19370	19370	19370	0
348	20240521	154000	3676251780	19370	19370	19370	19370	0
349	20240521	153900	3676251780	19370	19370	19370	19370	0
350	20240521	153800	3676251780	19370	19370	19370	19370	0
351	20240521	153700	3676251780	19370	19370	19370	19370	0
352	20240521	153600	3676251780	19370	19370	19370	19370	0
353	20240521	153500	3676251780	19370	19370	19370	19370	0
354	20240521	153400	3676251780	19370	19370	19370	19370	0
355	20240521	153300	3676251780	19370	19370	19370	19370	0
356	20240521	153200	3676251780	19370	19370	19370	19370	0
357	20240521	153100	3676251780	19370	19370	19370	19370	0
358	20240521	153000	3676251780	19370	19370	19370	19370	6296
359	20240521	152900	3554298260	19220	19220	19220	19220	0
360	20240521	152800	3554298260	19220	19220	19220	19220	0
361	20240521	152700	3554298260	19220	19220	19220	19220	0
362	20240521	152600	3554298260	19220	19220	19220	19220	0
363	20240521	152500	3554298260	19220	19220	19220	19220	0
364	20240521	152400	3554298260	19220	19220	19220	19220	0
365	20240521	152300	3554298260	19220	19220	19220	19220	0
366	20240521	152200	3554298260	19220	19220	19220	19220	0
367	20240521	152100	3554298260	19220	19220	19220	19220	0
368	20240521	152000	3554298260	19220	19220	19220	19220	0
369	20240521	151900	3554298260	19220	19230	19230	19200	20
370	20240521	151800	3553913740	19230	19180	19230	19180	414
371	20240521	151700	3545960700	19230	19200	19230	19160	621
372	20240521	151600	3534034660	19130	19120	19190	19110	1061
373	20240521	151500	3513715150	19130	19150	19150	19120	784
374	20240521	151400	3498712390	19130	19120	19140	19110	574
375	20240521	151300	3487735420	19110	19100	19140	19090	931
376	20240521	151200	3469945880	19090	19090	19120	19090	708
377	20240521	151100	3456423200	19090	19100	19120	19060	4212
378	20240521	151000	3376029080	19100	19110	19120	19100	560
379	20240521	150900	3365330160	19100	19120	19120	19100	795
380	20240521	150800	3350143340	19120	19110	19120	19100	1124
381	20240521	150700	3328664910	19100	19100	19130	19090	600
382	20240521	150600	3317202140	19090	19100	19110	19090	2331
383	20240521	150500	3272680560	19110	19110	19130	19100	643
384	20240521	150400	3260391770	19100	19120	19120	19100	3292
385	20240521	150300	3197493680	19120	19130	19150	19110	789
386	20240521	150200	3182406640	19130	19130	19140	19120	361
387	20240521	150100	3175501950	19120	19120	19150	19110	834
388	20240521	150000	3159551470	19120	19130	19150	19120	430
389	20240521	145900	3151325140	19140	19150	19150	19120	612
390	20240521	145800	3139616030	19140	19120	19140	19110	1387
391	20240521	145700	3113093930	19120	19110	19130	19110	952
392	20240521	145600	3094894630	19110	19110	19120	19110	515
393	20240521	145500	3085051240	19120	19110	19120	19110	1101
394	20240521	145400	3064004820	19110	19130	19130	19110	490
395	20240521	145300	3054636180	19140	19120	19160	19120	486
396	20240521	145200	3045336970	19120	19120	19140	19110	1944
397	20240521	145100	3008140280	19110	19130	19130	19110	1359
398	20240521	145000	2982151150	19130	19150	19150	19130	568
399	20240521	144900	2971282400	19140	19140	19150	19130	569
400	20240521	144800	2960391780	19140	19120	19190	19120	281
401	20240521	144700	2955011130	19130	19140	19150	19130	1089
402	20240521	144600	2934173420	19150	19140	19150	19130	501
403	20240521	144500	2924584420	19130	19160	19160	19130	936
404	20240521	144400	2906660320	19160	19160	19170	19150	609
405	20240521	144300	2894996590	19160	19150	19190	19150	402
406	20240521	144200	2887294300	19160	19130	19160	19130	1039
407	20240521	144100	2867393270	19140	19130	19140	19120	767
408	20240521	144000	2852714700	19140	19120	19140	19120	884
409	20240521	143900	2835802500	19120	19100	19120	19100	576
410	20240521	143800	2824790540	19100	19110	19120	19100	1057
411	20240521	143700	2804591090	19120	19110	19130	19110	382
412	20240521	143600	2797289320	19110	19160	19160	19110	1025
413	20240521	143500	2777683210	19140	19120	19270	19110	960
414	20240521	143400	2759274690	19090	19110	19120	19090	1330
415	20240521	143300	2733857400	19110	19110	19130	19110	570
416	20240521	143200	2722959330	19150	19110	19150	19100	1049
417	20240521	143100	2702896330	19120	19100	19120	19100	515
418	20240521	143000	2693050480	19100	19120	19130	19100	654
419	20240521	142900	2680554800	19130	19090	19130	19090	993
420	20240521	142800	2661584360	19090	19090	19110	19090	1125
421	20240521	142700	2640105500	19090	19100	19120	19090	872
422	20240521	142600	2623451220	19110	19110	19110	19090	1179
423	20240521	142500	2600930110	19110	19110	19120	19100	1204
424	20240521	142400	2577930170	19110	19120	19120	19110	803
425	20240521	142300	2562582900	19120	19130	19130	19120	572
426	20240521	142200	2551645860	19130	19120	19140	19120	1060
427	20240521	142100	2531371190	19120	19130	19140	19120	759
428	20240521	142000	2516851230	19140	19150	19150	19130	752
429	20240521	141900	2502458780	19150	19150	19150	19130	1208
430	20240521	141800	2479333570	19150	19160	19170	19150	1070
431	20240521	141700	2458836060	19160	19170	19170	19160	1217
432	20240521	141600	2435512400	19190	19170	19190	19160	1819
433	20240521	141500	2400648500	19170	19170	19190	19160	579
434	20240521	141400	2389546010	19170	19200	19200	19150	1376
435	20240521	141300	2363147320	19200	19220	19220	19200	916
436	20240521	141200	2345551930	19220	19220	19220	19210	824
437	20240521	141100	2329720520	19210	19210	19220	19200	1175
438	20240521	141000	2307143720	19220	19250	19250	19220	1400
439	20240521	140900	2280210600	19250	19250	19260	19250	582
440	20240521	140800	2269006640	19250	19260	19260	19250	1464
441	20240521	140700	2240823080	19260	19270	19270	19260	1388
442	20240521	140600	2214087300	19270	19280	19280	19270	1333
443	20240521	140500	2188388180	19280	19290	19290	19280	224
444	20240521	140400	2184067390	19300	19300	19310	19290	1191
445	20240521	140300	2161087050	19300	19300	19340	19290	703
446	20240521	140200	2147518650	19290	19290	19300	19290	554
447	20240521	140100	2136831890	19310	19350	19350	19300	596
448	20240521	140000	2125327460	19380	19330	19560	19330	2354
449	20240521	135900	2079452980	19290	19340	19370	19290	3524
450	20240521	135800	2011381620	19340	19350	19370	19340	335
451	20240521	135700	2004898630	19350	19340	19350	19340	108
452	20240521	135600	2002809640	19340	19360	19360	19340	1035
453	20240521	135500	1982783910	19350	19360	19360	19350	1136
454	20240521	135400	1960801540	19370	19360	19370	19360	108
455	20240521	135300	1958710380	19360	19360	19360	19350	368
456	20240521	135200	1951586200	19370	19370	19370	19360	108
457	20240521	135100	1949495070	19360	19360	19370	19360	198
458	20240521	135000	1945661180	19360	19370	19380	19360	476
459	20240521	134900	1936444890	19360	19360	19370	19360	78
460	20240521	134800	1934934300	19360	19350	19370	19350	403
461	20240521	134700	1927134820	19350	19360	19370	19350	181
462	20240521	134600	1923631210	19360	19370	19380	19350	1157
463	20240521	134500	1901234950	19370	19360	19390	19360	38
464	20240521	134400	1900498700	19380	19380	19380	19360	248
465	20240521	134300	1895694620	19370	19370	19380	19370	126
466	20240521	134200	1893253310	19370	19370	19370	19360	1248
467	20240521	134100	1869081010	19380	19380	19390	19370	793
468	20240521	134000	1853713050	19380	19390	19400	19380	115
469	20240521	133900	1851483090	19390	19390	19390	19390	116
470	20240521	133800	1849233850	19400	19380	19400	19380	240
471	20240521	133700	1844580670	19380	19380	19390	19380	48
472	20240521	133600	1843650330	19380	19380	19390	19380	48
473	20240521	133500	1842720080	19380	19380	19390	19380	163
474	20240521	133400	1839561130	19380	19390	19390	19380	159
475	20240521	133300	1836479620	19380	19390	19390	19380	174
476	20240521	133200	1833107290	19380	19400	19400	19380	440
477	20240521	133100	1824575100	19400	19390	19410	19390	97
478	20240521	133000	1822693350	19390	19400	19400	19390	330
479	20240521	132900	1816294370	19400	19400	19400	19390	159
480	20240521	132800	1813210840	19400	19390	19400	19390	153
481	20240521	132700	1810243360	19400	19370	19400	19370	161
482	20240521	132600	1807122180	19370	19380	19380	19370	100
483	20240521	132500	1805184200	19380	19380	19420	19370	202
484	20240521	132400	1801271070	19360	19360	19370	19360	444
485	20240521	132300	1792671740	19360	19430	19430	19340	4425
486	20240521	132200	1706840010	19430	19440	19440	19430	677
487	20240521	132100	1693679180	19450	19460	19460	19450	2331
488	20240521	132000	1648332410	19460	19480	19480	19460	1790
489	20240521	131900	1613491150	19480	19470	19480	19470	229
490	20240521	131800	1609031690	19480	19510	19510	19470	5060
491	20240521	131700	1510396220	19510	19550	19550	19510	401
492	20240521	131600	1502566220	19550	19550	19550	19540	84
493	20240521	131500	1500924040	19550	19590	19590	19550	48
494	20240521	131400	1499985360	19590	19550	19590	19550	58
495	20240521	131300	1498851120	19540	19560	19560	19540	281
496	20240521	131200	1493360010	19560	19580	19600	19560	1136
497	20240521	131100	1471112750	19580	19570	19580	19560	49
498	20240521	131000	1470153800	19560	19560	19560	19560	25
499	20240521	130900	1469664800	19560	19530	19580	19530	668
500	20240521	130800	1456594950	19520	19520	19530	19520	49
501	20240521	130700	1455638340	19520	19500	19520	19500	52
502	20240521	130600	1454623810	19510	19500	19510	19500	129
503	20240521	130500	1452108190	19500	19500	19520	19500	116
504	20240521	130400	1449844310	19500	19490	19500	19490	132
505	20240521	130300	1447270480	19490	19490	19490	19490	109
506	20240521	130200	1445146070	19490	19490	19500	19490	65
507	20240521	130100	1443879150	19490	19500	19500	19490	97
508	20240521	130000	1441988190	19490	19490	19500	19490	94
509	20240521	125900	1440156030	19490	19490	19500	19490	58
510	20240521	125800	1439025490	19490	19490	19500	19490	37
511	20240521	125700	1438304330	19490	19490	19490	19490	116
512	20240521	125600	1436043490	19490	19490	19510	19490	181
513	20240521	125500	1432513930	19490	19480	19490	19480	190
514	20240521	125400	1428811050	19480	19470	19480	19470	141
515	20240521	125300	1426064400	19470	19470	19480	19470	305
516	20240521	125200	1420125830	19470	19480	19480	19470	269
517	20240521	125100	1414887420	19490	19480	19490	19480	68
518	20240521	125000	1413562580	19480	19480	19490	19480	38
519	20240521	124900	1412822130	19480	19470	19480	19470	81
520	20240521	124800	1411244950	19470	19480	19480	19470	241
521	20240521	124700	1406552200	19480	19480	19490	19480	47
522	20240521	124600	1405636310	19480	19480	19480	19480	114
523	20240521	124500	1403415590	19480	19480	19490	19480	21
524	20240521	124400	1403006500	19480	19480	19490	19480	71
525	20240521	124300	1401623110	19480	19480	19480	19480	121
526	20240521	124200	1399266030	19480	19480	19490	19480	39
527	20240521	124100	1398506300	19480	19480	19490	19480	58
528	20240521	124000	1397376390	19480	19480	19480	19480	97
529	20240521	123900	1395486830	19490	19500	19500	19490	83
530	20240521	123800	1393869150	19490	19490	19500	19490	56
531	20240521	123700	1392777610	19480	19500	19500	19480	121
532	20240521	123600	1390419200	19490	19490	19500	19490	19
533	20240521	123500	1390048790	19510	19480	19510	19470	169
534	20240521	123400	1386754090	19480	19500	19500	19470	76
535	20240521	123300	1385274260	19490	19480	19490	19480	104
536	20240521	123200	1383247820	19480	19480	19480	19470	45
537	20240521	123100	1382371290	19470	19470	19480	19470	195
538	20240521	123000	1378574590	19480	19480	19480	19470	44
539	20240521	122900	1377717510	19480	19480	19480	19470	324
540	20240521	122800	1371409070	19470	19470	19490	19470	133
541	20240521	122700	1368819380	19470	19480	19480	19470	16
542	20240521	122600	1368507750	19480	19470	19480	19470	78
543	20240521	122500	1366988590	19470	19480	19480	19470	88
544	20240521	122400	1365275110	19480	19490	19490	19480	38
545	20240521	122300	1364534660	19480	19470	19480	19470	219
546	20240521	122200	1360270670	19520	19470	19520	19470	244
547	20240521	122100	1355510710	19470	19490	19490	19470	542
548	20240521	122000	1344956180	19480	19500	19510	19480	827
549	20240521	121900	1328836270	19500	19490	19500	19490	43
550	20240521	121800	1327997940	19490	19510	19510	19490	157
551	20240521	121700	1324936260	19500	19510	19510	19500	77
552	20240521	121600	1323434750	19510	19520	19520	19500	985
553	20240521	121500	1304219430	19520	19530	19530	19520	32
554	20240521	121400	1303594640	19530	19540	19540	19520	98
555	20240521	121300	1301680780	19540	19540	19540	19530	119
556	20240521	121200	1299356570	19540	19550	19550	19540	581
557	20240521	121100	1288003140	19550	19550	19550	19550	95
558	20240521	121000	1286145890	19550	19550	19560	19550	72
559	20240521	120900	1284738280	19550	19540	19560	19540	18
560	20240521	120800	1284386430	19550	19540	19550	19540	137
561	20240521	120700	1281709230	19540	19560	19560	19540	12
562	20240521	120600	1281474690	19550	19540	19550	19540	36
563	20240521	120500	1280771130	19540	19540	19550	19540	112
564	20240521	120400	1278582640	19540	19550	19550	19540	34
565	20240521	120300	1277918080	19550	19540	19550	19540	30
566	20240521	120200	1277331820	19550	19540	19550	19540	208
567	20240521	120100	1273266020	19540	19540	19540	19540	28
568	20240521	120000	1272718900	19550	19540	19550	19540	30
569	20240521	115900	1272132560	19550	19550	19560	19550	131
570	20240521	115800	1269571410	19550	19550	19550	19550	35
571	20240521	115700	1268887160	19550	19550	19560	19550	60
572	20240521	115600	1267713960	19550	19550	19560	19550	88
573	20240521	115500	1265993510	19550	19550	19560	19550	46
574	20240521	115400	1265093830	19550	19540	19560	19540	134
575	20240521	115300	1262475150	19540	19540	19540	19540	44
576	20240521	115200	1261615390	19540	19540	19540	19540	42
577	20240521	115100	1260794710	19540	19540	19560	19540	125
578	20240521	115000	1258351610	19540	19550	19560	19540	251
579	20240521	114900	1253444750	19550	19550	19550	19550	57
580	20240521	114800	1252330400	19550	19570	19570	19550	449
581	20240521	114700	1243546200	19570	19600	19600	19570	992
582	20240521	114600	1224111030	19600	19610	19610	19600	49
583	20240521	114500	1223150370	19610	19620	19630	19600	783
584	20240521	114400	1207789170	19620	19630	19630	19620	128
585	20240521	114300	1205276750	19620	19620	19630	19620	180
586	20240521	114200	1201744600	19630	19620	19630	19620	545
587	20240521	114100	1191047740	19630	19630	19630	19620	385
588	20240521	114000	1183490630	19620	19540	19620	19540	846
589	20240521	113900	1166924090	19540	19460	19540	19460	335
590	20240521	113800	1160390140	19470	19440	19470	19440	114
591	20240521	113700	1158172790	19440	19450	19450	19430	130
592	20240521	113600	1155646050	19430	19430	19430	19420	52
593	20240521	113500	1154635930	19430	19450	19450	19430	73
594	20240521	113400	1153216780	19450	19480	19490	19450	463
595	20240521	113300	1144204250	19480	19480	19500	19480	243
596	20240521	113200	1139468690	19480	19510	19510	19480	343
597	20240521	113100	1132782630	19510	19500	19510	19490	493
598	20240521	113000	1123172320	19490	19510	19520	19490	1371
599	20240521	112900	1096435040	19510	19520	19520	19510	44
600	20240521	112800	1095576550	19510	19510	19510	19500	287
601	20240521	112700	1089979380	19510	19520	19520	19510	316
602	20240521	112600	1083814210	19510	19520	19540	19510	346
603	20240521	112500	1077062940	19520	19530	19540	19520	165
604	20240521	112400	1073841650	19540	19540	19550	19540	86
605	20240521	112300	1072161200	19540	19540	19550	19540	57
606	20240521	112200	1071047320	19540	19540	19550	19540	64
607	20240521	112100	1069796550	19540	19550	19550	19540	230
608	20240521	112000	1065300270	19550	19580	19580	19550	559
609	20240521	111900	1054366520	19580	19570	19580	19560	120
610	20240521	111800	1052017350	19570	19570	19570	19570	94
611	20240521	111700	1050177770	19560	19570	19570	19560	77
612	20240521	111600	1048671130	19580	19570	19580	19570	37
613	20240521	111500	1047946830	19570	19560	19570	19560	44
614	20240521	111400	1047086060	19560	19580	19580	19560	221
615	20240521	111300	1042760560	19580	19580	19600	19580	72
616	20240521	111200	1041350180	19630	19600	19630	19580	3516
617	20240521	111100	972446650	19610	19640	19640	19610	1494
618	20240521	111000	943133140	19640	19640	19640	19630	206
619	20240521	110900	939087460	19640	19640	19640	19640	393
620	20240521	110800	931368940	19650	19650	19650	19640	178
621	20240521	110700	927871500	19650	19640	19650	19640	57
622	20240521	110600	926752010	19640	19630	19680	19630	92
623	20240521	110500	924943890	19630	19630	19630	19630	23
624	20240521	110400	924492400	19630	19640	19660	19630	159
625	20240521	110300	921369710	19640	19650	19660	19640	167
626	20240521	110200	918089480	19640	19640	19640	19640	0
627	20240521	110100	918089480	19640	19650	19650	19640	9
628	20240521	110000	917912710	19640	19630	19640	19630	45
629	20240521	105900	917029000	19640	19640	19640	19640	72
630	20240521	105800	915614920	19650	19640	19650	19640	184
631	20240521	105700	912000020	19650	19650	19650	19630	34
632	20240521	105600	911332100	19650	19610	19650	19600	130
633	20240521	105500	908779630	19610	19640	19640	19610	1741
634	20240521	105400	874605680	19640	19650	19650	19640	137
635	20240521	105300	871913720	19660	19680	19680	19650	411
636	20240521	105200	863832260	19680	19680	19680	19680	0
637	20240521	105100	863832260	19680	19690	19690	19680	324
638	20240521	105000	857455720	19690	19680	19690	19680	10
639	20240521	104900	857258840	19690	19700	19700	19690	416
640	20240521	104800	849063740	19700	19700	19700	19700	0
641	20240521	104700	849063740	19700	19730	19730	19700	206
642	20240521	104600	845001720	19730	19730	19730	19730	10
643	20240521	104500	844804420	19730	19730	19730	19730	0
644	20240521	104400	844804420	19730	19730	19730	19730	18
645	20240521	104300	844449280	19720	19720	19720	19720	58
646	20240521	104200	843305520	19760	19750	19760	19750	3
647	20240521	104100	843246260	19720	19700	19760	19700	61
648	20240521	104000	842044320	19700	19760	19760	19700	61
649	20240521	103900	840839500	19760	19700	19760	19700	184
650	20240521	103800	837210050	19710	19710	19710	19710	22
651	20240521	103700	836776430	19690	19690	19690	19690	50
652	20240521	103600	835791930	19670	19670	19670	19670	7
653	20240521	103500	835654240	19690	19640	19690	19640	80
654	20240521	103400	834082990	19640	19640	19640	19640	201
655	20240521	103300	830135350	19640	19640	19640	19630	348
656	20240521	103200	823301270	19640	19650	19650	19640	1293
657	20240521	103100	797900150	19650	19670	19670	19650	535
658	20240521	103000	787386510	19660	19660	19660	19650	349
659	20240521	102900	780525180	19650	19660	19660	19650	642
660	20240521	102800	767909630	19660	19660	19660	19660	8
661	20240521	102700	767752350	19650	19650	19650	19650	184
662	20240521	102600	764136750	19650	19650	19660	19650	42
663	20240521	102500	763311330	19650	19660	19690	19650	276
664	20240521	102400	757884970	19650	19650	19660	19650	118
665	20240521	102300	755565970	19660	19660	19660	19650	38
666	20240521	102200	754819000	19660	19670	19670	19660	191
667	20240521	102100	751063920	19660	19660	19660	19660	7
668	20240521	102000	750926300	19650	19670	19680	19640	2235
669	20240521	101900	706994020	19670	19690	19690	19670	579
670	20240521	101800	695601240	19700	19700	19700	19700	2
671	20240521	101700	695561840	19690	19690	19690	19690	9
672	20240521	101600	695384630	19680	19720	19720	19680	1049
673	20240521	101500	674731790	19710	19710	19710	19710	101
674	20240521	101400	672741080	19710	19700	19730	19700	87
675	20240521	101300	671025970	19710	19690	19710	19680	341
676	20240521	101200	664312420	19690	19690	19690	19690	120
677	20240521	101100	661949620	19680	19730	19730	19680	205
678	20240521	101000	657912520	19730	19740	19740	19730	15
679	20240521	100900	657616550	19740	19730	19740	19720	32
680	20240521	100800	656985340	19720	19730	19820	19720	28
681	20240521	100700	656432920	19730	19730	19730	19730	2
682	20240521	100600	656393460	19820	19710	19820	19710	29
683	20240521	100500	655820760	19700	19690	19700	19690	98
684	20240521	100400	653890210	19690	19690	19690	19680	503
685	20240521	100300	643990960	19690	19700	19700	19680	620
686	20240521	100200	631782980	19700	19700	19710	19680	1509
687	20240521	100100	602056010	19700	19770	19820	19700	498
688	20240521	100000	592233280	19770	19820	19820	19770	396
689	20240521	095900	584401200	19820	19810	19830	19810	59
690	20240521	095800	583231810	19830	19850	19850	19830	19
691	20240521	095700	582854780	19850	19810	19850	19810	10
692	20240521	095600	582656640	19790	19790	19790	19790	7
693	20240521	095500	582518110	19790	19860	19860	19780	243
694	20240521	095400	577706750	19860	19900	19900	19860	10
695	20240521	095300	577508110	19840	19900	19900	19840	118
696	20240521	095200	575160990	19860	19880	19880	19860	29
697	20240521	095100	574584930	19900	19850	19900	19850	22
698	20240521	095000	574148040	19910	19920	19950	19910	510
699	20240521	094900	563986170	19930	19880	19930	19880	1166
700	20240521	094800	540785320	19820	19890	19890	19820	53
701	20240521	094700	539731980	19890	19800	19890	19800	179
702	20240521	094600	536173400	19800	19800	19880	19780	1110
703	20240521	094500	514190620	19880	19800	19880	19800	436
704	20240521	094400	505540870	19800	19860	19880	19800	907
705	20240521	094300	487521670	19860	19860	19870	19860	293
706	20240521	094200	481702670	19860	19840	19860	19840	119
707	20240521	094100	479340130	19750	19850	19860	19750	296
708	20240521	094000	473464660	19740	19750	19850	19730	1233
709	20240521	093900	449113150	19750	19770	19770	19750	43
710	20240521	093800	448263680	19770	19780	19780	19740	214
711	20240521	093700	444035170	19790	19790	19790	19790	171
712	20240521	093600	440651080	19800	19820	19820	19800	272
713	20240521	093500	435262690	19810	19810	19810	19810	0
714	20240521	093400	435262690	19810	19830	19830	19810	273
715	20240521	093300	429851290	19830	19810	19830	19810	108
716	20240521	093200	427709810	19810	19840	19840	19810	17
717	20240521	093100	427372780	19830	19840	19840	19830	386
718	20240521	093000	419714630	19790	19690	19790	19690	1005
719	20240521	092900	399889890	19670	19640	19670	19640	241
720	20240521	092800	395152420	19630	19640	19640	19630	309
721	20240521	092700	389083750	19630	19670	19670	19630	1939
722	20240521	092600	350982110	19650	19690	19690	19650	1870
723	20240521	092500	314214000	19710	19690	19710	19690	476
724	20240521	092400	304841520	19700	19700	19720	19690	1181
725	20240521	092300	281565220	19720	19680	19720	19680	218
726	20240521	092200	277274940	19680	19690	19690	19670	627
727	20240521	092100	264941170	19700	19740	19740	19700	1934
728	20240521	092000	226818910	19740	19740	19740	19740	40
729	20240521	091900	226029310	19750	19750	19750	19730	582
730	20240521	091800	214543470	19750	19750	19760	19750	144
731	20240521	091700	211699350	19750	19790	19790	19750	757
732	20240521	091600	196733760	19790	19820	19820	19790	329
733	20240521	091500	190220800	19850	19840	19850	19840	214
734	20240521	091400	185974900	19790	19790	19790	19790	99
735	20240521	091300	184015690	19790	19810	19810	19790	655
736	20240521	091200	171048140	19810	19840	19840	19810	1139
737	20240521	091100	148472660	19820	19910	19910	19810	1428
738	20240521	091000	120096930	19920	19960	19960	19910	191
739	20240521	090900	116289900	19980	19960	19980	19950	68
740	20240521	090800	114932710	19980	19980	19980	19980	99
741	20240521	090700	112954690	19980	19980	19990	19970	410
742	20240521	090600	104762780	19990	20000	20000	19990	294
743	20240521	090500	98883800	20000	19990	20000	19990	173
744	20240521	090400	95424490	19980	20000	20000	19980	919
745	20240521	090300	77058530	19980	20000	20000	19980	796
746	20240521	090200	61146890	20050	20100	20100	20000	399
747	20240521	090100	53148990	19990	19990	19990	19990	1
748	20240521	090000	53129000	20000	20000	20100	20000	2652