KissMeData/397030/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	212100	2588343890	15480	15480	15480	15480	1806
3	20240509	212000	2588343890	15480	15480	15480	15480	0
4	20240509	211900	2588343890	15480	15480	15480	15480	0
5	20240509	211800	2588343890	15480	15480	15480	15480	0
6	20240509	211700	2588343890	15480	15480	15480	15480	0
7	20240509	211600	2588343890	15480	15480	15480	15480	0
8	20240509	211500	2588343890	15480	15480	15480	15480	0
9	20240509	211400	2588343890	15480	15480	15480	15480	0
10	20240509	211300	2588343890	15480	15480	15480	15480	0
11	20240509	211200	2588343890	15480	15480	15480	15480	0
12	20240509	211100	2588343890	15480	15480	15480	15480	0
13	20240509	211000	2588343890	15480	15480	15480	15480	0
14	20240509	210900	2588343890	15480	15480	15480	15480	0
15	20240509	210800	2588343890	15480	15480	15480	15480	0
16	20240509	210700	2588343890	15480	15480	15480	15480	0
17	20240509	210600	2588343890	15480	15480	15480	15480	0
18	20240509	210500	2588343890	15480	15480	15480	15480	0
19	20240509	210400	2588343890	15480	15480	15480	15480	0
20	20240509	210300	2588343890	15480	15480	15480	15480	0
21	20240509	210200	2588343890	15480	15480	15480	15480	0
22	20240509	210100	2588343890	15480	15480	15480	15480	0
23	20240509	210000	2588343890	15480	15480	15480	15480	0
24	20240509	205900	2588343890	15480	15480	15480	15480	0
25	20240509	205800	2588343890	15480	15480	15480	15480	0
26	20240509	205700	2588343890	15480	15480	15480	15480	0
27	20240509	205600	2588343890	15480	15480	15480	15480	0
28	20240509	205500	2588343890	15480	15480	15480	15480	0
29	20240509	205400	2588343890	15480	15480	15480	15480	0
30	20240509	205300	2588343890	15480	15480	15480	15480	0
31	20240509	205200	2588343890	15480	15480	15480	15480	0
32	20240509	205100	2588343890	15480	15480	15480	15480	1806
33	20240509	205000	2588343890	15480	15480	15480	15480	0
34	20240509	204900	2588343890	15480	15480	15480	15480	0
35	20240509	204800	2588343890	15480	15480	15480	15480	0
36	20240509	204700	2588343890	15480	15480	15480	15480	0
37	20240509	204600	2588343890	15480	15480	15480	15480	0
38	20240509	204500	2588343890	15480	15480	15480	15480	0
39	20240509	204400	2588343890	15480	15480	15480	15480	0
40	20240509	204300	2588343890	15480	15480	15480	15480	0
41	20240509	204200	2588343890	15480	15480	15480	15480	0
42	20240509	204100	2588343890	15480	15480	15480	15480	0
43	20240509	204000	2588343890	15480	15480	15480	15480	0
44	20240509	203900	2588343890	15480	15480	15480	15480	0
45	20240509	203800	2588343890	15480	15480	15480	15480	0
46	20240509	203700	2588343890	15480	15480	15480	15480	0
47	20240509	203600	2588343890	15480	15480	15480	15480	0
48	20240509	203500	2588343890	15480	15480	15480	15480	0
49	20240509	203400	2588343890	15480	15480	15480	15480	0
50	20240509	203300	2588343890	15480	15480	15480	15480	0
51	20240509	203200	2588343890	15480	15480	15480	15480	0
52	20240509	203100	2588343890	15480	15480	15480	15480	0
53	20240509	203000	2588343890	15480	15480	15480	15480	0
54	20240509	202900	2588343890	15480	15480	15480	15480	0
55	20240509	202800	2588343890	15480	15480	15480	15480	0
56	20240509	202700	2588343890	15480	15480	15480	15480	0
57	20240509	202600	2588343890	15480	15480	15480	15480	0
58	20240509	202500	2588343890	15480	15480	15480	15480	0
59	20240509	202400	2588343890	15480	15480	15480	15480	0
60	20240509	202300	2588343890	15480	15480	15480	15480	0
61	20240509	202200	2588343890	15480	15480	15480	15480	0
62	20240509	202100	2588343890	15480	15480	15480	15480	1806
63	20240509	202000	2588343890	15480	15480	15480	15480	0
64	20240509	201900	2588343890	15480	15480	15480	15480	0
65	20240509	201800	2588343890	15480	15480	15480	15480	0
66	20240509	201700	2588343890	15480	15480	15480	15480	0
67	20240509	201600	2588343890	15480	15480	15480	15480	0
68	20240509	201500	2588343890	15480	15480	15480	15480	0
69	20240509	201400	2588343890	15480	15480	15480	15480	0
70	20240509	201300	2588343890	15480	15480	15480	15480	0
71	20240509	201200	2588343890	15480	15480	15480	15480	0
72	20240509	201100	2588343890	15480	15480	15480	15480	0
73	20240509	201000	2588343890	15480	15480	15480	15480	0
74	20240509	200900	2588343890	15480	15480	15480	15480	0
75	20240509	200800	2588343890	15480	15480	15480	15480	0
76	20240509	200700	2588343890	15480	15480	15480	15480	0
77	20240509	200600	2588343890	15480	15480	15480	15480	0
78	20240509	200500	2588343890	15480	15480	15480	15480	0
79	20240509	200400	2588343890	15480	15480	15480	15480	0
80	20240509	200300	2588343890	15480	15480	15480	15480	0
81	20240509	200200	2588343890	15480	15480	15480	15480	0
82	20240509	200100	2588343890	15480	15480	15480	15480	0
83	20240509	200000	2588343890	15480	15480	15480	15480	0
84	20240509	195900	2588343890	15480	15480	15480	15480	0
85	20240509	195800	2588343890	15480	15480	15480	15480	0
86	20240509	195700	2588343890	15480	15480	15480	15480	0
87	20240509	195600	2588343890	15480	15480	15480	15480	0
88	20240509	195500	2588343890	15480	15480	15480	15480	0
89	20240509	195400	2588343890	15480	15480	15480	15480	0
90	20240509	195300	2588343890	15480	15480	15480	15480	0
91	20240509	195200	2588343890	15480	15480	15480	15480	0
92	20240509	195100	2588343890	15480	15480	15480	15480	1806
93	20240509	195000	2588343890	15480	15480	15480	15480	0
94	20240509	194900	2588343890	15480	15480	15480	15480	0
95	20240509	194800	2588343890	15480	15480	15480	15480	0
96	20240509	194700	2588343890	15480	15480	15480	15480	0
97	20240509	194600	2588343890	15480	15480	15480	15480	0
98	20240509	194500	2588343890	15480	15480	15480	15480	0
99	20240509	194400	2588343890	15480	15480	15480	15480	0
100	20240509	194300	2588343890	15480	15480	15480	15480	0
101	20240509	194200	2588343890	15480	15480	15480	15480	0
102	20240509	194100	2588343890	15480	15480	15480	15480	0
103	20240509	194000	2588343890	15480	15480	15480	15480	0
104	20240509	193900	2588343890	15480	15480	15480	15480	0
105	20240509	193800	2588343890	15480	15480	15480	15480	0
106	20240509	193700	2588343890	15480	15480	15480	15480	0
107	20240509	193600	2588343890	15480	15480	15480	15480	0
108	20240509	193500	2588343890	15480	15480	15480	15480	0
109	20240509	193400	2588343890	15480	15480	15480	15480	0
110	20240509	193300	2588343890	15480	15480	15480	15480	0
111	20240509	193200	2588343890	15480	15480	15480	15480	0
112	20240509	193100	2588343890	15480	15480	15480	15480	0
113	20240509	193000	2588343890	15480	15480	15480	15480	0
114	20240509	192900	2588343890	15480	15480	15480	15480	0
115	20240509	192800	2588343890	15480	15480	15480	15480	0
116	20240509	192700	2588343890	15480	15480	15480	15480	0
117	20240509	192600	2588343890	15480	15480	15480	15480	0
118	20240509	192500	2588343890	15480	15480	15480	15480	0
119	20240509	192400	2588343890	15480	15480	15480	15480	0
120	20240509	192300	2588343890	15480	15480	15480	15480	0
121	20240509	192200	2588343890	15480	15480	15480	15480	0
122	20240509	192100	2588343890	15480	15480	15480	15480	1806
123	20240509	192000	2588343890	15480	15480	15480	15480	0
124	20240509	191900	2588343890	15480	15480	15480	15480	0
125	20240509	191800	2588343890	15480	15480	15480	15480	0
126	20240509	191700	2588343890	15480	15480	15480	15480	0
127	20240509	191600	2588343890	15480	15480	15480	15480	0
128	20240509	191500	2588343890	15480	15480	15480	15480	0
129	20240509	191400	2588343890	15480	15480	15480	15480	0
130	20240509	191300	2588343890	15480	15480	15480	15480	0
131	20240509	191200	2588343890	15480	15480	15480	15480	0
132	20240509	191100	2588343890	15480	15480	15480	15480	0
133	20240509	191000	2588343890	15480	15480	15480	15480	0
134	20240509	190900	2588343890	15480	15480	15480	15480	0
135	20240509	190800	2588343890	15480	15480	15480	15480	0
136	20240509	190700	2588343890	15480	15480	15480	15480	0
137	20240509	190600	2588343890	15480	15480	15480	15480	0
138	20240509	190500	2588343890	15480	15480	15480	15480	0
139	20240509	190400	2588343890	15480	15480	15480	15480	0
140	20240509	190300	2588343890	15480	15480	15480	15480	0
141	20240509	190200	2588343890	15480	15480	15480	15480	0
142	20240509	190100	2588343890	15480	15480	15480	15480	0
143	20240509	190000	2588343890	15480	15480	15480	15480	0
144	20240509	185900	2588343890	15480	15480	15480	15480	0
145	20240509	185800	2588343890	15480	15480	15480	15480	0
146	20240509	185700	2588343890	15480	15480	15480	15480	0
147	20240509	185600	2588343890	15480	15480	15480	15480	0
148	20240509	185500	2588343890	15480	15480	15480	15480	0
149	20240509	185400	2588343890	15480	15480	15480	15480	0
150	20240509	185300	2588343890	15480	15480	15480	15480	0
151	20240509	185200	2588343890	15480	15480	15480	15480	0
152	20240509	185100	2588343890	15480	15480	15480	15480	1806
153	20240509	185000	2588343890	15480	15480	15480	15480	0
154	20240509	184900	2588343890	15480	15480	15480	15480	0
155	20240509	184800	2588343890	15480	15480	15480	15480	0
156	20240509	184700	2588343890	15480	15480	15480	15480	0
157	20240509	184600	2588343890	15480	15480	15480	15480	0
158	20240509	184500	2588343890	15480	15480	15480	15480	0
159	20240509	184400	2588343890	15480	15480	15480	15480	0
160	20240509	184300	2588343890	15480	15480	15480	15480	0
161	20240509	184200	2588343890	15480	15480	15480	15480	0
162	20240509	184100	2588343890	15480	15480	15480	15480	0
163	20240509	184000	2588343890	15480	15480	15480	15480	0
164	20240509	183900	2588343890	15480	15480	15480	15480	0
165	20240509	183800	2588343890	15480	15480	15480	15480	0
166	20240509	183700	2588343890	15480	15480	15480	15480	0
167	20240509	183600	2588343890	15480	15480	15480	15480	0
168	20240509	183500	2588343890	15480	15480	15480	15480	0
169	20240509	183400	2588343890	15480	15480	15480	15480	0
170	20240509	183300	2588343890	15480	15480	15480	15480	0
171	20240509	183200	2588343890	15480	15480	15480	15480	0
172	20240509	183100	2588343890	15480	15480	15480	15480	0
173	20240509	183000	2588343890	15480	15480	15480	15480	0
174	20240509	182900	2588343890	15480	15480	15480	15480	0
175	20240509	182800	2588343890	15480	15480	15480	15480	0
176	20240509	182700	2588343890	15480	15480	15480	15480	0
177	20240509	182600	2588343890	15480	15480	15480	15480	0
178	20240509	182500	2588343890	15480	15480	15480	15480	0
179	20240509	182400	2588343890	15480	15480	15480	15480	0
180	20240509	182300	2588343890	15480	15480	15480	15480	0
181	20240509	182200	2588343890	15480	15480	15480	15480	0
182	20240509	182100	2588343890	15480	15480	15480	15480	1806
183	20240509	182000	2588343890	15480	15480	15480	15480	0
184	20240509	181900	2588343890	15480	15480	15480	15480	0
185	20240509	181800	2588343890	15480	15480	15480	15480	0
186	20240509	181700	2588343890	15480	15480	15480	15480	0
187	20240509	181600	2588343890	15480	15480	15480	15480	0
188	20240509	181500	2588343890	15480	15480	15480	15480	0
189	20240509	181400	2588343890	15480	15480	15480	15480	0
190	20240509	181300	2588343890	15480	15480	15480	15480	0
191	20240509	181200	2588343890	15480	15480	15480	15480	0
192	20240509	181100	2588343890	15480	15480	15480	15480	0
193	20240509	181000	2588343890	15480	15480	15480	15480	0
194	20240509	180900	2588343890	15480	15480	15480	15480	0
195	20240509	180800	2588343890	15480	15480	15480	15480	0
196	20240509	180700	2588343890	15480	15480	15480	15480	0
197	20240509	180600	2588343890	15480	15480	15480	15480	0
198	20240509	180500	2588343890	15480	15480	15480	15480	0
199	20240509	180400	2588343890	15480	15480	15480	15480	0
200	20240509	180300	2588343890	15480	15480	15480	15480	0
201	20240509	180200	2588343890	15480	15480	15480	15480	0
202	20240509	180100	2588343890	15480	15480	15480	15480	0
203	20240509	180000	2588343890	15480	15480	15480	15480	0
204	20240509	175900	2588343890	15480	15480	15480	15480	0
205	20240509	175800	2588343890	15480	15480	15480	15480	0
206	20240509	175700	2588343890	15480	15480	15480	15480	0
207	20240509	175600	2588343890	15480	15480	15480	15480	0
208	20240509	175500	2588343890	15480	15480	15480	15480	0
209	20240509	175400	2588343890	15480	15480	15480	15480	0
210	20240509	175300	2588343890	15480	15480	15480	15480	0
211	20240509	175200	2588343890	15480	15480	15480	15480	0
212	20240509	175100	2588343890	15480	15480	15480	15480	1806
213	20240509	175000	2588343890	15480	15480	15480	15480	0
214	20240509	174900	2588343890	15480	15480	15480	15480	0
215	20240509	174800	2588343890	15480	15480	15480	15480	0
216	20240509	174700	2588343890	15480	15480	15480	15480	0
217	20240509	174600	2588343890	15480	15480	15480	15480	0
218	20240509	174500	2588343890	15480	15480	15480	15480	0
219	20240509	174400	2588343890	15480	15480	15480	15480	0
220	20240509	174300	2588343890	15480	15480	15480	15480	0
221	20240509	174200	2588343890	15480	15480	15480	15480	0
222	20240509	174100	2588343890	15480	15480	15480	15480	0
223	20240509	174000	2588343890	15480	15480	15480	15480	0
224	20240509	173900	2588343890	15480	15480	15480	15480	0
225	20240509	173800	2588343890	15480	15480	15480	15480	0
226	20240509	173700	2588343890	15480	15480	15480	15480	0
227	20240509	173600	2588343890	15480	15480	15480	15480	0
228	20240509	173500	2588343890	15480	15480	15480	15480	0
229	20240509	173400	2588343890	15480	15480	15480	15480	0
230	20240509	173300	2588343890	15480	15480	15480	15480	0
231	20240509	173200	2588343890	15480	15480	15480	15480	0
232	20240509	173100	2588343890	15480	15480	15480	15480	0
233	20240509	173000	2588343890	15480	15480	15480	15480	0
234	20240509	172900	2588343890	15480	15480	15480	15480	0
235	20240509	172800	2588343890	15480	15480	15480	15480	0
236	20240509	172700	2588343890	15480	15480	15480	15480	0
237	20240509	172600	2588343890	15480	15480	15480	15480	0
238	20240509	172500	2588343890	15480	15480	15480	15480	0
239	20240509	172400	2588343890	15480	15480	15480	15480	0
240	20240509	172300	2588343890	15480	15480	15480	15480	0
241	20240509	172200	2588343890	15480	15480	15480	15480	0
242	20240509	172100	2588343890	15480	15480	15480	15480	1806
243	20240509	172000	2588343890	15480	15480	15480	15480	0
244	20240509	171900	2588343890	15480	15480	15480	15480	0
245	20240509	171800	2588343890	15480	15480	15480	15480	0
246	20240509	171700	2588343890	15480	15480	15480	15480	0
247	20240509	171600	2588343890	15480	15480	15480	15480	0
248	20240509	171500	2588343890	15480	15480	15480	15480	0
249	20240509	171400	2588343890	15480	15480	15480	15480	0
250	20240509	171300	2588343890	15480	15480	15480	15480	0
251	20240509	171200	2588343890	15480	15480	15480	15480	0
252	20240509	171100	2588343890	15480	15480	15480	15480	0
253	20240509	171000	2588343890	15480	15480	15480	15480	0
254	20240509	170900	2588343890	15480	15480	15480	15480	0
255	20240509	170800	2588343890	15480	15480	15480	15480	0
256	20240509	170700	2588343890	15480	15480	15480	15480	0
257	20240509	170600	2588343890	15480	15480	15480	15480	0
258	20240509	170500	2588343890	15480	15480	15480	15480	0
259	20240509	170400	2588343890	15480	15480	15480	15480	0
260	20240509	170300	2588343890	15480	15480	15480	15480	0
261	20240509	170200	2588343890	15480	15480	15480	15480	0
262	20240509	170100	2588343890	15480	15480	15480	15480	0
263	20240509	170000	2588343890	15480	15480	15480	15480	0
264	20240509	165900	2588343890	15480	15480	15480	15480	0
265	20240509	165800	2588343890	15480	15480	15480	15480	0
266	20240509	165700	2588343890	15480	15480	15480	15480	0
267	20240509	165600	2588343890	15480	15480	15480	15480	0
268	20240509	165500	2588343890	15480	15480	15480	15480	0
269	20240509	165400	2588343890	15480	15480	15480	15480	0
270	20240509	165300	2588343890	15480	15480	15480	15480	0
271	20240509	165200	2588343890	15480	15480	15480	15480	0
272	20240509	165100	2588343890	15480	15480	15480	15480	1806
273	20240509	165000	2588343890	15480	15480	15480	15480	0
274	20240509	164900	2588343890	15480	15480	15480	15480	0
275	20240509	164800	2588343890	15480	15480	15480	15480	0
276	20240509	164700	2588343890	15480	15480	15480	15480	0
277	20240509	164600	2588343890	15480	15480	15480	15480	0
278	20240509	164500	2588343890	15480	15480	15480	15480	0
279	20240509	164400	2588343890	15480	15480	15480	15480	0
280	20240509	164300	2588343890	15480	15480	15480	15480	0
281	20240509	164200	2588343890	15480	15480	15480	15480	0
282	20240509	164100	2588343890	15480	15480	15480	15480	0
283	20240509	164000	2588343890	15480	15480	15480	15480	0
284	20240509	163900	2588343890	15480	15480	15480	15480	0
285	20240509	163800	2588343890	15480	15480	15480	15480	0
286	20240509	163700	2588343890	15480	15480	15480	15480	0
287	20240509	163600	2588343890	15480	15480	15480	15480	0
288	20240509	163500	2588343890	15480	15480	15480	15480	0
289	20240509	163400	2588343890	15480	15480	15480	15480	0
290	20240509	163300	2588343890	15480	15480	15480	15480	0
291	20240509	163200	2588343890	15480	15480	15480	15480	0
292	20240509	163100	2588343890	15480	15480	15480	15480	0
293	20240509	163000	2588343890	15480	15480	15480	15480	0
294	20240509	162900	2588343890	15480	15480	15480	15480	0
295	20240509	162800	2588343890	15480	15480	15480	15480	0
296	20240509	162700	2588343890	15480	15480	15480	15480	0
297	20240509	162600	2588343890	15480	15480	15480	15480	0
298	20240509	162500	2588343890	15480	15480	15480	15480	0
299	20240509	162400	2588343890	15480	15480	15480	15480	0
300	20240509	162300	2588343890	15480	15480	15480	15480	0
301	20240509	162200	2588343890	15480	15480	15480	15480	0
302	20240509	162100	2588343890	15480	15480	15480	15480	1806
303	20240509	162000	2588343890	15480	15480	15480	15480	0
304	20240509	161900	2588343890	15480	15480	15480	15480	0
305	20240509	161800	2588343890	15480	15480	15480	15480	0
306	20240509	161700	2588343890	15480	15480	15480	15480	0
307	20240509	161600	2588343890	15480	15480	15480	15480	0
308	20240509	161500	2588343890	15480	15480	15480	15480	0
309	20240509	161400	2588343890	15480	15480	15480	15480	0
310	20240509	161300	2588343890	15480	15480	15480	15480	0
311	20240509	161200	2588343890	15480	15480	15480	15480	0
312	20240509	161100	2588343890	15480	15480	15480	15480	0
313	20240509	161000	2588343890	15480	15480	15480	15480	0
314	20240509	160900	2588343890	15480	15480	15480	15480	0
315	20240509	160800	2588343890	15480	15480	15480	15480	0
316	20240509	160700	2588343890	15480	15480	15480	15480	0
317	20240509	160600	2588343890	15480	15480	15480	15480	0
318	20240509	160500	2588343890	15480	15480	15480	15480	0
319	20240509	160400	2588343890	15480	15480	15480	15480	0
320	20240509	160300	2588343890	15480	15480	15480	15480	0
321	20240509	160200	2588343890	15480	15480	15480	15480	0
322	20240509	160100	2588343890	15480	15480	15480	15480	0
323	20240509	160000	2588343890	15480	15480	15480	15480	0
324	20240509	155900	2588343890	15480	15480	15480	15480	0
325	20240509	155800	2588343890	15480	15480	15480	15480	0
326	20240509	155700	2588343890	15480	15480	15480	15480	0
327	20240509	155600	2588343890	15480	15480	15480	15480	0
328	20240509	155500	2588343890	15480	15480	15480	15480	0
329	20240509	155400	2588343890	15480	15480	15480	15480	0
330	20240509	155300	2588343890	15480	15480	15480	15480	0
331	20240509	155200	2588343890	15480	15480	15480	15480	0
332	20240509	155100	2588343890	15480	15480	15480	15480	1806
333	20240509	155000	2588343890	15480	15480	15480	15480	0
334	20240509	154900	2588343890	15480	15480	15480	15480	0
335	20240509	154800	2588343890	15480	15480	15480	15480	0
336	20240509	154700	2588343890	15480	15480	15480	15480	0
337	20240509	154600	2588343890	15480	15480	15480	15480	0
338	20240509	154500	2588343890	15480	15480	15480	15480	0
339	20240509	154400	2588343890	15480	15480	15480	15480	0
340	20240509	154300	2588343890	15480	15480	15480	15480	0
341	20240509	154200	2588343890	15480	15480	15480	15480	0
342	20240509	154100	2588343890	15480	15480	15480	15480	0
343	20240509	154000	2588343890	15480	15480	15480	15480	0
344	20240509	153900	2588343890	15480	15480	15480	15480	0
345	20240509	153800	2588343890	15480	15480	15480	15480	0
346	20240509	153700	2588343890	15480	15480	15480	15480	0
347	20240509	153600	2588343890	15480	15480	15480	15480	0
348	20240509	153500	2588343890	15480	15480	15480	15480	0
349	20240509	153400	2588343890	15480	15480	15480	15480	0
350	20240509	153300	2588343890	15480	15480	15480	15480	0
351	20240509	153200	2588343890	15480	15480	15480	15480	0
352	20240509	153100	2588343890	15480	15480	15480	15480	0
353	20240509	153000	2588343890	15480	15480	15480	15480	1806
354	20240509	152900	2560387010	15480	15480	15480	15480	0
355	20240509	152800	2560387010	15480	15480	15480	15480	0
356	20240509	152700	2560387010	15480	15480	15480	15480	0
357	20240509	152600	2560387010	15480	15480	15480	15480	0
358	20240509	152500	2560387010	15480	15480	15480	15480	0
359	20240509	152400	2560387010	15480	15480	15480	15480	0
360	20240509	152300	2560387010	15480	15480	15480	15480	0
361	20240509	152200	2560387010	15480	15480	15480	15480	0
362	20240509	152100	2560387010	15480	15480	15480	15480	0
363	20240509	152000	2560387010	15480	15480	15480	15480	0
364	20240509	151900	2560387010	15480	15480	15480	15470	129
365	20240509	151800	2558391260	15480	15470	15480	15470	134
366	20240509	151700	2556318170	15470	15480	15480	15460	244
367	20240509	151600	2552542560	15480	15470	15480	15460	1770
368	20240509	151500	2525161870	15480	15470	15480	15470	256
369	20240509	151400	2521199050	15470	15470	15480	15470	2578
370	20240509	151300	2481317240	15480	15490	15490	15470	1367
371	20240509	151200	2460154470	15510	15500	15510	15490	91
372	20240509	151100	2458744000	15510	15510	15510	15510	100
373	20240509	151000	2457193000	15500	15510	15510	15490	89
374	20240509	150900	2455813380	15500	15500	15500	15500	588
375	20240509	150800	2446699380	15510	15500	15510	15500	31
376	20240509	150700	2446218770	15500	15500	15510	15500	350
377	20240509	150600	2440791340	15500	15510	15510	15500	259
378	20240509	150500	2436776800	15490	15490	15490	15490	55
379	20240509	150400	2435924850	15510	15510	15510	15490	130
380	20240509	150300	2433909720	15510	15530	15530	15510	32
381	20240509	150200	2433412780	15500	15500	15500	15500	1
382	20240509	150100	2433397280	15510	15520	15520	15510	158
383	20240509	150000	2430945310	15520	15520	15520	15520	45
384	20240509	145900	2430246910	15520	15530	15530	15520	490
385	20240509	145800	2422637320	15540	15540	15560	15540	73
386	20240509	145700	2421502870	15540	15540	15540	15540	172
387	20240509	145600	2418829990	15550	15550	15550	15550	141
388	20240509	145500	2416637440	15540	15540	15540	15540	27
389	20240509	145400	2416217860	15560	15540	15560	15540	27
390	20240509	145300	2415798080	15540	15520	15540	15490	380
391	20240509	145200	2409901240	15510	15510	15510	15510	35
392	20240509	145100	2409358390	15510	15480	15510	15480	65
393	20240509	145000	2408350900	15480	15470	15500	15470	58
394	20240509	144900	2407452770	15480	15480	15490	15470	24
395	20240509	144800	2407081210	15480	15470	15480	15470	51
396	20240509	144700	2406291930	15470	15470	15470	15470	211
397	20240509	144600	2403027760	15470	15480	15480	15470	346
398	20240509	144500	2397675110	15480	15480	15480	15480	18
399	20240509	144400	2397396470	15500	15500	15500	15500	3
400	20240509	144300	2397349970	15480	15480	15480	15470	82
401	20240509	144200	2396080820	15480	15490	15500	15480	895
402	20240509	144100	2382222740	15480	15480	15480	15480	20
403	20240509	144000	2381913140	15480	15490	15490	15480	113
404	20240509	143900	2380163230	15490	15490	15490	15490	20
405	20240509	143800	2379853430	15490	15470	15490	15470	75
406	20240509	143700	2378692300	15470	15470	15470	15470	0
407	20240509	143600	2378692300	15470	15470	15470	15470	510
408	20240509	143500	2370802600	15470	15480	15490	15470	1144
409	20240509	143400	2353104470	15480	15480	15480	15480	131
410	20240509	143300	2351076590	15480	15480	15480	15480	24
411	20240509	143200	2350705070	15480	15470	15480	15470	22
412	20240509	143100	2350364710	15470	15480	15480	15470	150
413	20240509	143000	2348043190	15480	15490	15490	15480	1250
414	20240509	142900	2328693040	15500	15490	15500	15490	54
415	20240509	142800	2327856240	15500	15500	15500	15500	20
416	20240509	142700	2327546240	15510	15490	15510	15490	721
417	20240509	142600	2316370880	15490	15490	15490	15490	2
418	20240509	142500	2316339900	15500	15490	15500	15490	20
419	20240509	142400	2316030060	15490	15470	15490	15460	756
420	20240509	142300	2304341500	15460	15460	15460	15460	20
421	20240509	142200	2304032300	15460	15520	15520	15450	13479
422	20240509	142100	2095338330	15530	15520	15530	15510	255
423	20240509	142000	2091379840	15520	15520	15530	15520	280
424	20240509	141900	2087034170	15520	15520	15530	15520	175
425	20240509	141800	2084317740	15530	15520	15530	15520	31
426	20240509	141700	2083836510	15520	15540	15540	15520	727
427	20240509	141600	2072547260	15540	15540	15540	15530	288
428	20240509	141500	2068072030	15530	15540	15540	15530	496
429	20240509	141400	2060365470	15530	15530	15530	15530	275
430	20240509	141300	2056094720	15530	15530	15530	15530	143
431	20240509	141200	2053873930	15540	15540	15540	15530	175
432	20240509	141100	2051156060	15540	15540	15540	15540	134
433	20240509	141000	2049073700	15550	15540	15550	15540	164
434	20240509	140900	2046524810	15550	15550	15550	15550	27
435	20240509	140800	2046104960	15560	15570	15570	15560	13
436	20240509	140700	2045902650	15580	15580	15580	15580	24
437	20240509	140600	2045528730	15540	15550	15550	15530	165
438	20240509	140500	2042964610	15540	15530	15540	15530	303
439	20240509	140400	2038256100	15530	15520	15540	15520	347
440	20240509	140300	2032866620	15520	15530	15530	15520	210
441	20240509	140200	2029607330	15530	15540	15550	15530	394
442	20240509	140100	2023484110	15550	15550	15550	15540	291
443	20240509	140000	2018959340	15560	15550	15560	15540	303
444	20240509	135900	2014248660	15550	15540	15550	15540	175
445	20240509	135800	2011529020	15550	15540	15550	15540	218
446	20240509	135700	2008139780	15550	15550	15550	15550	30
447	20240509	135600	2007673280	15570	15570	15570	15510	5
448	20240509	135500	2007595550	15530	15600	15610	15500	12615
449	20240509	135400	1811545610	15610	15600	15610	15600	33
450	20240509	135300	1811030800	15610	15620	15620	15610	323
451	20240509	135200	1805988670	15620	15620	15620	15620	42
452	20240509	135100	1805332630	15620	15620	15620	15620	4
453	20240509	135000	1805270150	15610	15610	15610	15610	220
454	20240509	134900	1801835950	15620	15620	15620	15620	120
455	20240509	134800	1799961550	15620	15620	15620	15620	80
456	20240509	134700	1798711950	15610	15600	15610	15600	40
457	20240509	134600	1798087750	15600	15600	15600	15600	0
458	20240509	134500	1798087750	15600	15600	15600	15600	0
459	20240509	134400	1798087750	15600	15590	15600	15590	104
460	20240509	134300	1796465560	15570	15570	15580	15570	151
461	20240509	134200	1794113290	15580	15580	15580	15580	3
462	20240509	134100	1794066550	15570	15570	15570	15570	230
463	20240509	134000	1790485450	15580	15580	15580	15580	40
464	20240509	133900	1789862250	15570	15570	15580	15570	321
465	20240509	133800	1784864270	15580	15580	15580	15580	0
466	20240509	133700	1784864270	15580	15580	15580	15580	21
467	20240509	133600	1784537090	15570	15570	15570	15570	0
468	20240509	133500	1784537090	15570	15570	15570	15570	20
469	20240509	133400	1784225690	15570	15570	15570	15570	2
470	20240509	133300	1784194550	15570	15570	15570	15570	1220
471	20240509	133200	1765199150	15570	15570	15570	15570	60
472	20240509	133100	1764264950	15570	15580	15580	15570	2582
473	20240509	133000	1724055150	15580	15580	15580	15580	1
474	20240509	132900	1724039570	15580	15590	15590	15580	156
475	20240509	132800	1721607730	15590	15590	15590	15590	0
476	20240509	132700	1721607730	15590	15590	15590	15590	88
477	20240509	132600	1720235810	15590	15590	15590	15590	3
478	20240509	132500	1720189040	15590	15600	15600	15590	350
479	20240509	132400	1714729540	15610	15610	15610	15610	0
480	20240509	132300	1714729540	15610	15610	15610	15610	20
481	20240509	132200	1714417340	15610	15610	15610	15610	100
482	20240509	132100	1712856340	15610	15610	15610	15610	50
483	20240509	132000	1712075840	15610	15620	15620	15610	59
484	20240509	131900	1711154750	15630	15630	15630	15630	4
485	20240509	131800	1711092230	15600	15600	15630	15600	176
486	20240509	131700	1708345430	15590	15590	15590	15590	20
487	20240509	131600	1708033630	15590	15580	15590	15580	49
488	20240509	131500	1707269920	15590	15590	15590	15590	100
489	20240509	131400	1705710920	15580	15580	15580	15580	39
490	20240509	131300	1705103300	15590	15590	15590	15590	0
491	20240509	131200	1705103300	15590	15590	15590	15590	0
492	20240509	131100	1705103300	15590	15590	15590	15590	4
493	20240509	131000	1705040940	15580	15580	15580	15580	35
494	20240509	130900	1704495640	15590	15590	15590	15590	17
495	20240509	130800	1704230610	15580	15580	15580	15580	0
496	20240509	130700	1704230610	15580	15580	15580	15580	320
497	20240509	130600	1699245010	15580	15590	15590	15580	1554
498	20240509	130500	1675021130	15590	15590	15590	15590	138
499	20240509	130400	1672869710	15590	15600	15600	15590	22
500	20240509	130300	1672526710	15590	15590	15590	15590	0
501	20240509	130200	1672526710	15590	15590	15590	15590	20
502	20240509	130100	1672214910	15590	15590	15590	15590	50
503	20240509	130000	1671435410	15590	15600	15600	15590	24
504	20240509	125900	1671061240	15600	15600	15600	15600	1
505	20240509	125800	1671045640	15600	15600	15600	15600	2
506	20240509	125700	1671014440	15600	15600	15600	15600	400
507	20240509	125600	1664774440	15620	15620	15620	15620	3
508	20240509	125500	1664727580	15620	15620	15620	15620	464
509	20240509	125400	1657479900	15600	15590	15600	15590	25
510	20240509	125300	1657089950	15590	15590	15590	15590	0
511	20240509	125200	1657089950	15590	15620	15620	15590	1015
512	20240509	125100	1641262320	15630	15630	15630	15630	0
513	20240509	125000	1641262320	15630	15630	15630	15630	3
514	20240509	124900	1641215430	15630	15620	15630	15620	46
515	20240509	124800	1640496650	15620	15620	15620	15620	4
516	20240509	124700	1640434170	15620	15620	15620	15620	17
517	20240509	124600	1640168630	15620	15620	15620	15620	7
518	20240509	124500	1640059290	15620	15610	15620	15610	34
519	20240509	124400	1639528310	15610	15610	15620	15610	56
520	20240509	124300	1638654140	15610	15610	15610	15610	4
521	20240509	124200	1638591700	15610	15610	15610	15610	23
522	20240509	124100	1638232670	15610	15600	15620	15600	3
523	20240509	124000	1638185840	15590	15600	15600	15590	198
524	20240509	123900	1635098040	15600	15600	15600	15600	0
525	20240509	123800	1635098040	15600	15600	15610	15600	2064
526	20240509	123700	1602899620	15600	15620	15620	15600	2224
527	20240509	123600	1568186690	15620	15620	15630	15620	61
528	20240509	123500	1567233860	15620	15620	15620	15620	0
529	20240509	123400	1567233860	15620	15620	15620	15620	593
530	20240509	123300	1557971200	15660	15660	15660	15660	20
531	20240509	123200	1557658000	15660	15660	15660	15660	35
532	20240509	123100	1557109900	15650	15630	15650	15630	282
533	20240509	123000	1552699720	15640	15640	15640	15640	99
534	20240509	122900	1551151360	15640	15640	15640	15640	20
535	20240509	122800	1550838560	15640	15640	15640	15640	0
536	20240509	122700	1550838560	15640	15640	15640	15640	20
537	20240509	122600	1550525760	15650	15650	15650	15650	84
538	20240509	122500	1549211160	15650	15650	15650	15650	20
539	20240509	122400	1548898160	15650	15650	15650	15650	1
540	20240509	122300	1548882510	15650	15650	15650	15650	20
541	20240509	122200	1548569510	15650	15650	15650	15650	61
542	20240509	122100	1547614860	15650	15650	15650	15650	20
543	20240509	122000	1547301860	15660	15660	15660	15660	0
544	20240509	121900	1547301860	15660	15660	15660	15660	0
545	20240509	121800	1547301860	15660	15660	15660	15660	0
546	20240509	121700	1547301860	15660	15660	15660	15660	10
547	20240509	121600	1547145260	15670	15670	15670	15670	0
548	20240509	121500	1547145260	15670	15680	15680	15670	265
549	20240509	121400	1542992070	15670	15670	15670	15670	8
550	20240509	121300	1542866710	15670	15670	15670	15670	20
551	20240509	121200	1542553310	15670	15670	15670	15670	20
552	20240509	121100	1542239910	15670	15670	15670	15670	19
553	20240509	121000	1541942180	15670	15670	15670	15670	3
554	20240509	120900	1541895170	15660	15660	15660	15660	20
555	20240509	120800	1541581970	15670	15650	15670	15620	656
556	20240509	120700	1531312660	15640	15640	15650	15640	31
557	20240509	120600	1530827810	15620	15640	15640	15620	40
558	20240509	120500	1530202810	15630	15640	15640	15630	70
559	20240509	120400	1529108210	15640	15630	15640	15630	128
560	20240509	120300	1527106390	15630	15620	15630	15620	192
561	20240509	120200	1524107140	15620	15620	15620	15620	209
562	20240509	120100	1520842560	15630	15630	15640	15630	22
563	20240509	120000	1520498690	15630	15630	15630	15630	63
564	20240509	115900	1519514000	15630	15630	15630	15630	149
565	20240509	115800	1517185130	15630	15640	15640	15630	2
566	20240509	115700	1517153860	15640	15640	15640	15640	151
567	20240509	115600	1514792220	15650	15650	15650	15650	150
568	20240509	115500	1512444720	15660	15650	15660	15650	3
569	20240509	115400	1512397760	15650	15650	15650	15650	154
570	20240509	115300	1509987660	15650	15650	15650	15650	51
571	20240509	115200	1509189510	15650	15650	15650	15650	120
572	20240509	115100	1507311510	15650	15620	15650	15620	421
573	20240509	115000	1500734090	15610	15630	15630	15610	948
574	20240509	114900	1485926690	15630	15630	15630	15630	0
575	20240509	114800	1485926690	15630	15630	15630	15630	0
576	20240509	114700	1485926690	15630	15630	15630	15630	67
577	20240509	114600	1484879480	15620	15620	15620	15620	29
578	20240509	114500	1484426500	15620	15620	15620	15620	42
579	20240509	114400	1483770460	15620	15660	15660	15620	1066
580	20240509	114300	1467117230	15670	15670	15670	15670	0
581	20240509	114200	1467117230	15670	15670	15670	15670	3
582	20240509	114100	1467070220	15670	15670	15670	15670	192
583	20240509	114000	1464061580	15620	15680	15680	15620	150
584	20240509	113900	1461717450	15620	15630	15630	15620	150
585	20240509	113800	1459374300	15700	15660	15710	15660	702
586	20240509	113700	1448356000	15620	15640	15640	15620	493
587	20240509	113600	1440646380	15690	15690	15690	15690	0
588	20240509	113500	1440646380	15690	15690	15690	15690	0
589	20240509	113400	1440646380	15690	15700	15700	15690	22
590	20240509	113300	1440301100	15690	15670	15700	15670	256
591	20240509	113200	1436283030	15700	15660	15710	15660	357
592	20240509	113100	1430683980	15650	15650	15650	15650	0
593	20240509	113000	1430683980	15650	15670	15670	15650	471
594	20240509	112900	1423305190	15690	15690	15690	15680	539
595	20240509	112800	1414851310	15690	15700	15700	15690	205
596	20240509	112700	1411633250	15700	15700	15700	15700	0
597	20240509	112600	1411633250	15700	15710	15710	15700	120
598	20240509	112500	1409749050	15720	15720	15720	15720	29
599	20240509	112400	1409293170	15720	15720	15720	15720	20
600	20240509	112300	1408978770	15720	15720	15720	15720	0
601	20240509	112200	1408978770	15720	15740	15750	15720	508
602	20240509	112100	1400984420	15740	15740	15740	15740	1
603	20240509	112000	1400968680	15740	15740	15740	15730	216
604	20240509	111900	1397569040	15730	15730	15730	15730	20
605	20240509	111800	1397254440	15720	15720	15720	15720	79
606	20240509	111700	1396012560	15720	15720	15720	15720	3
607	20240509	111600	1395965400	15720	15740	15740	15720	33
608	20240509	111500	1395446500	15740	15720	15740	15720	63
609	20240509	111400	1394455390	15720	15710	15720	15700	208
610	20240509	111300	1391187740	15700	15700	15700	15700	118
611	20240509	111200	1389335140	15710	15710	15710	15710	127
612	20240509	111100	1387339970	15720	15720	15720	15720	150
613	20240509	111000	1384981970	15710	15730	15730	15710	13
614	20240509	110900	1384777540	15740	15740	15740	15740	0
615	20240509	110800	1384777540	15740	15740	15740	15740	0
616	20240509	110700	1384777540	15740	15740	15740	15740	20
617	20240509	110600	1384462740	15750	15750	15750	15750	0
618	20240509	110500	1384462740	15750	15750	15750	15750	1
619	20240509	110400	1384446990	15750	15750	15750	15750	113
620	20240509	110300	1382667240	15750	15750	15750	15750	17
621	20240509	110200	1382399490	15760	15740	15760	15740	963
622	20240509	110100	1367223490	15740	15740	15740	15740	45
623	20240509	110000	1366515190	15740	15740	15750	15740	332
624	20240509	105900	1361288240	15740	15690	15740	15690	526
625	20240509	105800	1353027350	15690	15680	15690	15680	131
626	20240509	105700	1350972630	15680	15680	15680	15680	25
627	20240509	105600	1350580630	15680	15680	15680	15680	100
628	20240509	105500	1349012630	15680	15660	15680	15660	60
629	20240509	105400	1348072330	15680	15650	15680	15650	104
630	20240509	105300	1346443980	15680	15650	15690	15650	224
631	20240509	105200	1342936640	15650	15640	15650	15640	75
632	20240509	105100	1341763270	15630	15610	15630	15600	1045
633	20240509	105000	1325455750	15620	15610	15620	15610	13
634	20240509	104900	1325252800	15610	15620	15620	15610	44
635	20240509	104800	1324565720	15610	15630	15630	15610	365
636	20240509	104700	1318865900	15620	15630	15630	15620	73
637	20240509	104600	1317725610	15620	15620	15620	15620	314
638	20240509	104500	1312820930	15620	15630	15630	15620	200
639	20240509	104400	1309696860	15630	15630	15630	15630	0
640	20240509	104300	1309696860	15630	15630	15630	15630	22
641	20240509	104200	1309353000	15630	15630	15630	15630	0
642	20240509	104100	1309353000	15630	15640	15640	15630	70
643	20240509	104000	1308258400	15640	15630	15640	15630	151
644	20240509	103900	1305897760	15640	15640	15640	15640	11
645	20240509	103800	1305725720	15640	15640	15640	15640	101
646	20240509	103700	1304146080	15640	15620	15640	15610	297
647	20240509	103600	1299507330	15620	15620	15640	15620	64
648	20240509	103500	1298507620	15610	15610	15610	15610	20
649	20240509	103400	1298195420	15610	15610	15610	15610	0
650	20240509	103300	1298195420	15610	15620	15620	15610	144
651	20240509	103200	1295947330	15620	15630	15640	15620	276
652	20240509	103100	1291631110	15640	15630	15640	15620	274
653	20240509	103000	1287345980	15630	15670	15670	15630	708
654	20240509	102900	1276271260	15670	15650	15690	15650	55
655	20240509	102800	1275408470	15700	15700	15700	15700	50
656	20240509	102700	1274623470	15720	15680	15720	15680	8
657	20240509	102600	1274497870	15640	15670	15670	15640	1090
658	20240509	102500	1257435090	15670	15650	15670	15650	518
659	20240509	102400	1249318060	15640	15640	15640	15640	20
660	20240509	102300	1249005260	15640	15640	15640	15640	124
661	20240509	102200	1247065900	15630	15630	15630	15630	20
662	20240509	102100	1246753300	15630	15620	15630	15620	220
663	20240509	102000	1243315430	15610	15610	15610	15600	120
664	20240509	101900	1241442430	15610	15610	15610	15610	2
665	20240509	101800	1241411210	15600	15620	15620	15600	31
666	20240509	101700	1240927150	15620	15620	15620	15610	15
667	20240509	101600	1240692980	15640	15640	15640	15640	0
668	20240509	101500	1240692980	15640	15600	15640	15600	337
669	20240509	101400	1235431340	15590	15590	15590	15590	20
670	20240509	101300	1235119540	15590	15580	15590	15580	83
671	20240509	101200	1233825710	15570	15580	15580	15570	116
672	20240509	101100	1232018630	15580	15580	15580	15580	0
673	20240509	101000	1232018630	15580	15570	15580	15570	21
674	20240509	100900	1231691650	15560	15580	15590	15560	798
675	20240509	100800	1219273210	15600	15610	15610	15600	216
676	20240509	100700	1215903570	15600	15600	15600	15600	0
677	20240509	100600	1215903570	15600	15600	15600	15600	0
678	20240509	100500	1215903570	15600	15600	15600	15600	55
679	20240509	100400	1215045570	15600	15600	15600	15600	107
680	20240509	100300	1213376370	15580	15560	15580	15560	921
681	20240509	100200	1199036500	15540	15530	15550	15530	258
682	20240509	100100	1195028740	15530	15530	15530	15530	96
683	20240509	100000	1193537860	15530	15550	15550	15530	547
684	20240509	095900	1185032770	15530	15520	15540	15520	147
685	20240509	095800	1182748900	15530	15520	15540	15520	2566
686	20240509	095700	1142875730	15510	15520	15520	15510	18
687	20240509	095600	1142596460	15520	15490	15530	15490	39
688	20240509	095500	1141991850	15530	15510	15530	15490	5163
689	20240509	095400	1061986210	15510	15520	15530	15510	134
690	20240509	095300	1059907760	15530	15480	15530	15480	3754
691	20240509	095200	1001730460	15470	15480	15490	15470	304
692	20240509	095100	997025200	15500	15460	15500	15460	493
693	20240509	095000	989385060	15460	15450	15460	15450	200
694	20240509	094900	986293270	15450	15460	15460	15450	121
695	20240509	094800	984423290	15460	15470	15470	15450	509
696	20240509	094700	976555790	15460	15500	15500	15450	2476
697	20240509	094600	938253280	15500	15490	15500	15490	607
698	20240509	094500	928848450	15490	15470	15490	15470	446
699	20240509	094400	921944620	15480	15520	15520	15480	522
700	20240509	094300	913862520	15490	15490	15500	15490	32
701	20240509	094200	913366830	15490	15490	15490	15490	471
702	20240509	094100	906071040	15490	15490	15500	15490	168
703	20240509	094000	903467550	15490	15460	15490	15460	808
704	20240509	093900	890965040	15460	15530	15530	15450	8810
705	20240509	093800	754482910	15520	15550	15560	15520	1827
706	20240509	093700	726101350	15540	15540	15550	15530	1967
707	20240509	093600	695533830	15530	15550	15550	15530	2203
708	20240509	093500	661300380	15560	15580	15590	15560	920
709	20240509	093400	646976170	15590	15580	15590	15510	3072
710	20240509	093300	599236050	15590	15650	15660	15590	2371
711	20240509	093200	562178040	15650	15650	15650	15630	1650
712	20240509	093100	536372930	15650	15750	15750	15650	2691
713	20240509	093000	494135140	15780	15850	15850	15750	3382
714	20240509	092900	440708930	15890	15890	15890	15890	15
715	20240509	092800	440470580	15840	15930	15950	15840	4323
716	20240509	092700	371687640	15920	15930	15930	15920	278
717	20240509	092600	367260250	15900	15900	15900	15850	1248
718	20240509	092500	347443570	15890	15870	15890	15870	234
719	20240509	092400	343727890	15870	15870	15870	15850	1707
720	20240509	092300	316653400	15880	15840	15880	15840	1018
721	20240509	092200	300510520	15850	15830	15850	15820	172
722	20240509	092100	297789040	15830	15790	15830	15790	691
723	20240509	092000	286872150	15790	15810	15810	15780	1559
724	20240509	091900	262240040	15810	15820	15820	15810	41
725	20240509	091800	261591620	15830	15840	15840	15820	245
726	20240509	091700	257714190	15840	15840	15840	15840	249
727	20240509	091600	253770030	15840	15870	15880	15830	1425
728	20240509	091500	231190090	15870	15800	15870	15800	1977
729	20240509	091400	199885410	15790	15760	15790	15760	181
730	20240509	091300	197027720	15750	15780	15800	15750	1976
731	20240509	091200	165887470	15780	15750	15800	15740	2320
732	20240509	091100	129339800	15750	15750	15810	15750	354
733	20240509	091000	123764240	15750	15750	15810	15750	1704
734	20240509	090900	96914040	15750	15750	15760	15750	136
735	20240509	090800	94771640	15760	15770	15770	15750	388
736	20240509	090700	88657650	15770	15770	15770	15770	122
737	20240509	090600	86733710	15770	15700	15770	15700	144
738	20240509	090500	84463670	15700	15770	15770	15700	101
739	20240509	090400	82871910	15770	15770	15770	15770	1073
740	20240509	090300	65950700	15780	15700	15780	15700	1014
741	20240509	090200	49959960	15640	15710	15710	15630	652
742	20240509	090100	39760480	15650	15710	15710	15640	174
743	20240509	090000	37037670	15710	15800	15800	15700	2265