KissMeData/450520/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	213100	1668233370	16970	16970	16970	16970	1074
3	20240514	213000	1668233370	16970	16970	16970	16970	0
4	20240514	212900	1668233370	16970	16970	16970	16970	0
5	20240514	212800	1668233370	16970	16970	16970	16970	0
6	20240514	212700	1668233370	16970	16970	16970	16970	0
7	20240514	212600	1668233370	16970	16970	16970	16970	0
8	20240514	212500	1668233370	16970	16970	16970	16970	0
9	20240514	212400	1668233370	16970	16970	16970	16970	0
10	20240514	212300	1668233370	16970	16970	16970	16970	0
11	20240514	212200	1668233370	16970	16970	16970	16970	0
12	20240514	212100	1668233370	16970	16970	16970	16970	0
13	20240514	212000	1668233370	16970	16970	16970	16970	0
14	20240514	211900	1668233370	16970	16970	16970	16970	0
15	20240514	211800	1668233370	16970	16970	16970	16970	0
16	20240514	211700	1668233370	16970	16970	16970	16970	0
17	20240514	211600	1668233370	16970	16970	16970	16970	0
18	20240514	211500	1668233370	16970	16970	16970	16970	0
19	20240514	211400	1668233370	16970	16970	16970	16970	0
20	20240514	211300	1668233370	16970	16970	16970	16970	0
21	20240514	211200	1668233370	16970	16970	16970	16970	0
22	20240514	211100	1668233370	16970	16970	16970	16970	0
23	20240514	211000	1668233370	16970	16970	16970	16970	0
24	20240514	210900	1668233370	16970	16970	16970	16970	0
25	20240514	210800	1668233370	16970	16970	16970	16970	0
26	20240514	210700	1668233370	16970	16970	16970	16970	0
27	20240514	210600	1668233370	16970	16970	16970	16970	0
28	20240514	210500	1668233370	16970	16970	16970	16970	0
29	20240514	210400	1668233370	16970	16970	16970	16970	0
30	20240514	210300	1668233370	16970	16970	16970	16970	0
31	20240514	210200	1668233370	16970	16970	16970	16970	0
32	20240514	210100	1668233370	16970	16970	16970	16970	1074
33	20240514	210000	1668233370	16970	16970	16970	16970	0
34	20240514	205900	1668233370	16970	16970	16970	16970	0
35	20240514	205800	1668233370	16970	16970	16970	16970	0
36	20240514	205700	1668233370	16970	16970	16970	16970	0
37	20240514	205600	1668233370	16970	16970	16970	16970	0
38	20240514	205500	1668233370	16970	16970	16970	16970	0
39	20240514	205400	1668233370	16970	16970	16970	16970	0
40	20240514	205300	1668233370	16970	16970	16970	16970	0
41	20240514	205200	1668233370	16970	16970	16970	16970	0
42	20240514	205100	1668233370	16970	16970	16970	16970	0
43	20240514	205000	1668233370	16970	16970	16970	16970	0
44	20240514	204900	1668233370	16970	16970	16970	16970	0
45	20240514	204800	1668233370	16970	16970	16970	16970	0
46	20240514	204700	1668233370	16970	16970	16970	16970	0
47	20240514	204600	1668233370	16970	16970	16970	16970	0
48	20240514	204500	1668233370	16970	16970	16970	16970	0
49	20240514	204400	1668233370	16970	16970	16970	16970	0
50	20240514	204300	1668233370	16970	16970	16970	16970	0
51	20240514	204200	1668233370	16970	16970	16970	16970	0
52	20240514	204100	1668233370	16970	16970	16970	16970	0
53	20240514	204000	1668233370	16970	16970	16970	16970	0
54	20240514	203900	1668233370	16970	16970	16970	16970	0
55	20240514	203800	1668233370	16970	16970	16970	16970	0
56	20240514	203700	1668233370	16970	16970	16970	16970	0
57	20240514	203600	1668233370	16970	16970	16970	16970	0
58	20240514	203500	1668233370	16970	16970	16970	16970	0
59	20240514	203400	1668233370	16970	16970	16970	16970	0
60	20240514	203300	1668233370	16970	16970	16970	16970	0
61	20240514	203200	1668233370	16970	16970	16970	16970	0
62	20240514	203100	1668233370	16970	16970	16970	16970	1074
63	20240514	203000	1668233370	16970	16970	16970	16970	0
64	20240514	202900	1668233370	16970	16970	16970	16970	0
65	20240514	202800	1668233370	16970	16970	16970	16970	0
66	20240514	202700	1668233370	16970	16970	16970	16970	0
67	20240514	202600	1668233370	16970	16970	16970	16970	0
68	20240514	202500	1668233370	16970	16970	16970	16970	0
69	20240514	202400	1668233370	16970	16970	16970	16970	0
70	20240514	202300	1668233370	16970	16970	16970	16970	0
71	20240514	202200	1668233370	16970	16970	16970	16970	0
72	20240514	202100	1668233370	16970	16970	16970	16970	0
73	20240514	202000	1668233370	16970	16970	16970	16970	0
74	20240514	201900	1668233370	16970	16970	16970	16970	0
75	20240514	201800	1668233370	16970	16970	16970	16970	0
76	20240514	201700	1668233370	16970	16970	16970	16970	0
77	20240514	201600	1668233370	16970	16970	16970	16970	0
78	20240514	201500	1668233370	16970	16970	16970	16970	0
79	20240514	201400	1668233370	16970	16970	16970	16970	0
80	20240514	201300	1668233370	16970	16970	16970	16970	0
81	20240514	201200	1668233370	16970	16970	16970	16970	0
82	20240514	201100	1668233370	16970	16970	16970	16970	0
83	20240514	201000	1668233370	16970	16970	16970	16970	0
84	20240514	200900	1668233370	16970	16970	16970	16970	0
85	20240514	200800	1668233370	16970	16970	16970	16970	0
86	20240514	200700	1668233370	16970	16970	16970	16970	0
87	20240514	200600	1668233370	16970	16970	16970	16970	0
88	20240514	200500	1668233370	16970	16970	16970	16970	0
89	20240514	200400	1668233370	16970	16970	16970	16970	0
90	20240514	200300	1668233370	16970	16970	16970	16970	0
91	20240514	200200	1668233370	16970	16970	16970	16970	0
92	20240514	200100	1668233370	16970	16970	16970	16970	1074
93	20240514	200000	1668233370	16970	16970	16970	16970	0
94	20240514	195900	1668233370	16970	16970	16970	16970	0
95	20240514	195800	1668233370	16970	16970	16970	16970	0
96	20240514	195700	1668233370	16970	16970	16970	16970	0
97	20240514	195600	1668233370	16970	16970	16970	16970	0
98	20240514	195500	1668233370	16970	16970	16970	16970	0
99	20240514	195400	1668233370	16970	16970	16970	16970	0
100	20240514	195300	1668233370	16970	16970	16970	16970	0
101	20240514	195200	1668233370	16970	16970	16970	16970	0
102	20240514	195100	1668233370	16970	16970	16970	16970	0
103	20240514	195000	1668233370	16970	16970	16970	16970	0
104	20240514	194900	1668233370	16970	16970	16970	16970	0
105	20240514	194800	1668233370	16970	16970	16970	16970	0
106	20240514	194700	1668233370	16970	16970	16970	16970	0
107	20240514	194600	1668233370	16970	16970	16970	16970	0
108	20240514	194500	1668233370	16970	16970	16970	16970	0
109	20240514	194400	1668233370	16970	16970	16970	16970	0
110	20240514	194300	1668233370	16970	16970	16970	16970	0
111	20240514	194200	1668233370	16970	16970	16970	16970	0
112	20240514	194100	1668233370	16970	16970	16970	16970	0
113	20240514	194000	1668233370	16970	16970	16970	16970	0
114	20240514	193900	1668233370	16970	16970	16970	16970	0
115	20240514	193800	1668233370	16970	16970	16970	16970	0
116	20240514	193700	1668233370	16970	16970	16970	16970	0
117	20240514	193600	1668233370	16970	16970	16970	16970	0
118	20240514	193500	1668233370	16970	16970	16970	16970	0
119	20240514	193400	1668233370	16970	16970	16970	16970	0
120	20240514	193300	1668233370	16970	16970	16970	16970	0
121	20240514	193200	1668233370	16970	16970	16970	16970	0
122	20240514	193100	1668233370	16970	16970	16970	16970	1074
123	20240514	193000	1668233370	16970	16970	16970	16970	0
124	20240514	192900	1668233370	16970	16970	16970	16970	0
125	20240514	192800	1668233370	16970	16970	16970	16970	0
126	20240514	192700	1668233370	16970	16970	16970	16970	0
127	20240514	192600	1668233370	16970	16970	16970	16970	0
128	20240514	192500	1668233370	16970	16970	16970	16970	0
129	20240514	192400	1668233370	16970	16970	16970	16970	0
130	20240514	192300	1668233370	16970	16970	16970	16970	0
131	20240514	192200	1668233370	16970	16970	16970	16970	0
132	20240514	192100	1668233370	16970	16970	16970	16970	0
133	20240514	192000	1668233370	16970	16970	16970	16970	0
134	20240514	191900	1668233370	16970	16970	16970	16970	0
135	20240514	191800	1668233370	16970	16970	16970	16970	0
136	20240514	191700	1668233370	16970	16970	16970	16970	0
137	20240514	191600	1668233370	16970	16970	16970	16970	0
138	20240514	191500	1668233370	16970	16970	16970	16970	0
139	20240514	191400	1668233370	16970	16970	16970	16970	0
140	20240514	191300	1668233370	16970	16970	16970	16970	0
141	20240514	191200	1668233370	16970	16970	16970	16970	0
142	20240514	191100	1668233370	16970	16970	16970	16970	0
143	20240514	191000	1668233370	16970	16970	16970	16970	0
144	20240514	190900	1668233370	16970	16970	16970	16970	0
145	20240514	190800	1668233370	16970	16970	16970	16970	0
146	20240514	190700	1668233370	16970	16970	16970	16970	0
147	20240514	190600	1668233370	16970	16970	16970	16970	0
148	20240514	190500	1668233370	16970	16970	16970	16970	0
149	20240514	190400	1668233370	16970	16970	16970	16970	0
150	20240514	190300	1668233370	16970	16970	16970	16970	0
151	20240514	190200	1668233370	16970	16970	16970	16970	0
152	20240514	190100	1668233370	16970	16970	16970	16970	1074
153	20240514	190000	1668233370	16970	16970	16970	16970	0
154	20240514	185900	1668233370	16970	16970	16970	16970	0
155	20240514	185800	1668233370	16970	16970	16970	16970	0
156	20240514	185700	1668233370	16970	16970	16970	16970	0
157	20240514	185600	1668233370	16970	16970	16970	16970	0
158	20240514	185500	1668233370	16970	16970	16970	16970	0
159	20240514	185400	1668233370	16970	16970	16970	16970	0
160	20240514	185300	1668233370	16970	16970	16970	16970	0
161	20240514	185200	1668233370	16970	16970	16970	16970	0
162	20240514	185100	1668233370	16970	16970	16970	16970	0
163	20240514	185000	1668233370	16970	16970	16970	16970	0
164	20240514	184900	1668233370	16970	16970	16970	16970	0
165	20240514	184800	1668233370	16970	16970	16970	16970	0
166	20240514	184700	1668233370	16970	16970	16970	16970	0
167	20240514	184600	1668233370	16970	16970	16970	16970	0
168	20240514	184500	1668233370	16970	16970	16970	16970	0
169	20240514	184400	1668233370	16970	16970	16970	16970	0
170	20240514	184300	1668233370	16970	16970	16970	16970	0
171	20240514	184200	1668233370	16970	16970	16970	16970	0
172	20240514	184100	1668233370	16970	16970	16970	16970	0
173	20240514	184000	1668233370	16970	16970	16970	16970	0
174	20240514	183900	1668233370	16970	16970	16970	16970	0
175	20240514	183800	1668233370	16970	16970	16970	16970	0
176	20240514	183700	1668233370	16970	16970	16970	16970	0
177	20240514	183600	1668233370	16970	16970	16970	16970	0
178	20240514	183500	1668233370	16970	16970	16970	16970	0
179	20240514	183400	1668233370	16970	16970	16970	16970	0
180	20240514	183300	1668233370	16970	16970	16970	16970	0
181	20240514	183200	1668233370	16970	16970	16970	16970	0
182	20240514	183100	1668233370	16970	16970	16970	16970	1074
183	20240514	183000	1668233370	16970	16970	16970	16970	0
184	20240514	182900	1668233370	16970	16970	16970	16970	0
185	20240514	182800	1668233370	16970	16970	16970	16970	0
186	20240514	182700	1668233370	16970	16970	16970	16970	0
187	20240514	182600	1668233370	16970	16970	16970	16970	0
188	20240514	182500	1668233370	16970	16970	16970	16970	0
189	20240514	182400	1668233370	16970	16970	16970	16970	0
190	20240514	182300	1668233370	16970	16970	16970	16970	0
191	20240514	182200	1668233370	16970	16970	16970	16970	0
192	20240514	182100	1668233370	16970	16970	16970	16970	0
193	20240514	182000	1668233370	16970	16970	16970	16970	0
194	20240514	181900	1668233370	16970	16970	16970	16970	0
195	20240514	181800	1668233370	16970	16970	16970	16970	0
196	20240514	181700	1668233370	16970	16970	16970	16970	0
197	20240514	181600	1668233370	16970	16970	16970	16970	0
198	20240514	181500	1668233370	16970	16970	16970	16970	0
199	20240514	181400	1668233370	16970	16970	16970	16970	0
200	20240514	181300	1668233370	16970	16970	16970	16970	0
201	20240514	181200	1668233370	16970	16970	16970	16970	0
202	20240514	181100	1668233370	16970	16970	16970	16970	0
203	20240514	181000	1668233370	16970	16970	16970	16970	0
204	20240514	180900	1668233370	16970	16970	16970	16970	0
205	20240514	180800	1668233370	16970	16970	16970	16970	0
206	20240514	180700	1668233370	16970	16970	16970	16970	0
207	20240514	180600	1668233370	16970	16970	16970	16970	0
208	20240514	180500	1668233370	16970	16970	16970	16970	0
209	20240514	180400	1668233370	16970	16970	16970	16970	0
210	20240514	180300	1668233370	16970	16970	16970	16970	0
211	20240514	180200	1668233370	16970	16970	16970	16970	0
212	20240514	180100	1668233370	16970	16970	16970	16970	1074
213	20240514	180000	1668233370	16970	16970	16970	16970	0
214	20240514	175900	1668233370	16970	16970	16970	16970	0
215	20240514	175800	1668233370	16970	16970	16970	16970	0
216	20240514	175700	1668233370	16970	16970	16970	16970	0
217	20240514	175600	1668233370	16970	16970	16970	16970	0
218	20240514	175500	1668233370	16970	16970	16970	16970	0
219	20240514	175400	1668233370	16970	16970	16970	16970	0
220	20240514	175300	1668233370	16970	16970	16970	16970	0
221	20240514	175200	1668233370	16970	16970	16970	16970	0
222	20240514	175100	1668233370	16970	16970	16970	16970	0
223	20240514	175000	1668233370	16970	16970	16970	16970	0
224	20240514	174900	1668233370	16970	16970	16970	16970	0
225	20240514	174800	1668233370	16970	16970	16970	16970	0
226	20240514	174700	1668233370	16970	16970	16970	16970	0
227	20240514	174600	1668233370	16970	16970	16970	16970	0
228	20240514	174500	1668233370	16970	16970	16970	16970	0
229	20240514	174400	1668233370	16970	16970	16970	16970	0
230	20240514	174300	1668233370	16970	16970	16970	16970	0
231	20240514	174200	1668233370	16970	16970	16970	16970	0
232	20240514	174100	1668233370	16970	16970	16970	16970	0
233	20240514	174000	1668233370	16970	16970	16970	16970	0
234	20240514	173900	1668233370	16970	16970	16970	16970	0
235	20240514	173800	1668233370	16970	16970	16970	16970	0
236	20240514	173700	1668233370	16970	16970	16970	16970	0
237	20240514	173600	1668233370	16970	16970	16970	16970	0
238	20240514	173500	1668233370	16970	16970	16970	16970	0
239	20240514	173400	1668233370	16970	16970	16970	16970	0
240	20240514	173300	1668233370	16970	16970	16970	16970	0
241	20240514	173200	1668233370	16970	16970	16970	16970	0
242	20240514	173100	1668233370	16970	16970	16970	16970	1074
243	20240514	173000	1668233370	16970	16970	16970	16970	0
244	20240514	172900	1668233370	16970	16970	16970	16970	0
245	20240514	172800	1668233370	16970	16970	16970	16970	0
246	20240514	172700	1668233370	16970	16970	16970	16970	0
247	20240514	172600	1668233370	16970	16970	16970	16970	0
248	20240514	172500	1668233370	16970	16970	16970	16970	0
249	20240514	172400	1668233370	16970	16970	16970	16970	0
250	20240514	172300	1668233370	16970	16970	16970	16970	0
251	20240514	172200	1668233370	16970	16970	16970	16970	0
252	20240514	172100	1668233370	16970	16970	16970	16970	0
253	20240514	172000	1668233370	16970	16970	16970	16970	0
254	20240514	171900	1668233370	16970	16970	16970	16970	0
255	20240514	171800	1668233370	16970	16970	16970	16970	0
256	20240514	171700	1668233370	16970	16970	16970	16970	0
257	20240514	171600	1668233370	16970	16970	16970	16970	0
258	20240514	171500	1668233370	16970	16970	16970	16970	0
259	20240514	171400	1668233370	16970	16970	16970	16970	0
260	20240514	171300	1668233370	16970	16970	16970	16970	0
261	20240514	171200	1668233370	16970	16970	16970	16970	0
262	20240514	171100	1668233370	16970	16970	16970	16970	0
263	20240514	171000	1668233370	16970	16970	16970	16970	0
264	20240514	170900	1668233370	16970	16970	16970	16970	0
265	20240514	170800	1668233370	16970	16970	16970	16970	0
266	20240514	170700	1668233370	16970	16970	16970	16970	0
267	20240514	170600	1668233370	16970	16970	16970	16970	0
268	20240514	170500	1668233370	16970	16970	16970	16970	0
269	20240514	170400	1668233370	16970	16970	16970	16970	0
270	20240514	170300	1668233370	16970	16970	16970	16970	0
271	20240514	170200	1668233370	16970	16970	16970	16970	0
272	20240514	170100	1668233370	16970	16970	16970	16970	1074
273	20240514	170000	1668233370	16970	16970	16970	16970	0
274	20240514	165900	1668233370	16970	16970	16970	16970	0
275	20240514	165800	1668233370	16970	16970	16970	16970	0
276	20240514	165700	1668233370	16970	16970	16970	16970	0
277	20240514	165600	1668233370	16970	16970	16970	16970	0
278	20240514	165500	1668233370	16970	16970	16970	16970	0
279	20240514	165400	1668233370	16970	16970	16970	16970	0
280	20240514	165300	1668233370	16970	16970	16970	16970	0
281	20240514	165200	1668233370	16970	16970	16970	16970	0
282	20240514	165100	1668233370	16970	16970	16970	16970	0
283	20240514	165000	1668233370	16970	16970	16970	16970	0
284	20240514	164900	1668233370	16970	16970	16970	16970	0
285	20240514	164800	1668233370	16970	16970	16970	16970	0
286	20240514	164700	1668233370	16970	16970	16970	16970	0
287	20240514	164600	1668233370	16970	16970	16970	16970	0
288	20240514	164500	1668233370	16970	16970	16970	16970	0
289	20240514	164400	1668233370	16970	16970	16970	16970	0
290	20240514	164300	1668233370	16970	16970	16970	16970	0
291	20240514	164200	1668233370	16970	16970	16970	16970	0
292	20240514	164100	1668233370	16970	16970	16970	16970	0
293	20240514	164000	1668233370	16970	16970	16970	16970	0
294	20240514	163900	1668233370	16970	16970	16970	16970	0
295	20240514	163800	1668233370	16970	16970	16970	16970	0
296	20240514	163700	1668233370	16970	16970	16970	16970	0
297	20240514	163600	1668233370	16970	16970	16970	16970	0
298	20240514	163500	1668233370	16970	16970	16970	16970	0
299	20240514	163400	1668233370	16970	16970	16970	16970	0
300	20240514	163300	1668233370	16970	16970	16970	16970	0
301	20240514	163200	1668233370	16970	16970	16970	16970	0
302	20240514	163100	1668233370	16970	16970	16970	16970	1074
303	20240514	163000	1668233370	16970	16970	16970	16970	0
304	20240514	162900	1668233370	16970	16970	16970	16970	0
305	20240514	162800	1668233370	16970	16970	16970	16970	0
306	20240514	162700	1668233370	16970	16970	16970	16970	0
307	20240514	162600	1668233370	16970	16970	16970	16970	0
308	20240514	162500	1668233370	16970	16970	16970	16970	0
309	20240514	162400	1668233370	16970	16970	16970	16970	0
310	20240514	162300	1668233370	16970	16970	16970	16970	0
311	20240514	162200	1668233370	16970	16970	16970	16970	0
312	20240514	162100	1668233370	16970	16970	16970	16970	0
313	20240514	162000	1668233370	16970	16970	16970	16970	0
314	20240514	161900	1668233370	16970	16970	16970	16970	0
315	20240514	161800	1668233370	16970	16970	16970	16970	0
316	20240514	161700	1668233370	16970	16970	16970	16970	0
317	20240514	161600	1668233370	16970	16970	16970	16970	0
318	20240514	161500	1668233370	16970	16970	16970	16970	0
319	20240514	161400	1668233370	16970	16970	16970	16970	0
320	20240514	161300	1668233370	16970	16970	16970	16970	0
321	20240514	161200	1668233370	16970	16970	16970	16970	0
322	20240514	161100	1668233370	16970	16970	16970	16970	0
323	20240514	161000	1668233370	16970	16970	16970	16970	0
324	20240514	160900	1668233370	16970	16970	16970	16970	0
325	20240514	160800	1668233370	16970	16970	16970	16970	0
326	20240514	160700	1668233370	16970	16970	16970	16970	0
327	20240514	160600	1668233370	16970	16970	16970	16970	0
328	20240514	160500	1668233370	16970	16970	16970	16970	0
329	20240514	160400	1668233370	16970	16970	16970	16970	0
330	20240514	160300	1668233370	16970	16970	16970	16970	0
331	20240514	160200	1668233370	16970	16970	16970	16970	0
332	20240514	160100	1668233370	16970	16970	16970	16970	1074
333	20240514	160000	1668233370	16970	16970	16970	16970	0
334	20240514	155900	1668233370	16970	16970	16970	16970	0
335	20240514	155800	1668233370	16970	16970	16970	16970	0
336	20240514	155700	1668233370	16970	16970	16970	16970	0
337	20240514	155600	1668233370	16970	16970	16970	16970	0
338	20240514	155500	1668233370	16970	16970	16970	16970	0
339	20240514	155400	1668233370	16970	16970	16970	16970	0
340	20240514	155300	1668233370	16970	16970	16970	16970	0
341	20240514	155200	1668233370	16970	16970	16970	16970	0
342	20240514	155100	1668233370	16970	16970	16970	16970	0
343	20240514	155000	1668233370	16970	16970	16970	16970	0
344	20240514	154900	1668233370	16970	16970	16970	16970	0
345	20240514	154800	1668233370	16970	16970	16970	16970	0
346	20240514	154700	1668233370	16970	16970	16970	16970	0
347	20240514	154600	1668233370	16970	16970	16970	16970	0
348	20240514	154500	1668233370	16970	16970	16970	16970	0
349	20240514	154400	1668233370	16970	16970	16970	16970	0
350	20240514	154300	1668233370	16970	16970	16970	16970	0
351	20240514	154200	1668233370	16970	16970	16970	16970	0
352	20240514	154100	1668233370	16970	16970	16970	16970	0
353	20240514	154000	1668233370	16970	16970	16970	16970	0
354	20240514	153900	1668233370	16970	16970	16970	16970	0
355	20240514	153800	1668233370	16970	16970	16970	16970	0
356	20240514	153700	1668233370	16970	16970	16970	16970	0
357	20240514	153600	1668233370	16970	16970	16970	16970	0
358	20240514	153500	1668233370	16970	16970	16970	16970	0
359	20240514	153400	1668233370	16970	16970	16970	16970	0
360	20240514	153300	1668233370	16970	16970	16970	16970	0
361	20240514	153200	1668233370	16970	16970	16970	16970	0
362	20240514	153100	1668233370	16970	16970	16970	16970	1074
363	20240514	153000	1668233370	16970	16970	16970	16970	1074
364	20240514	152900	1650007590	16940	16940	16940	16940	0
365	20240514	152800	1650007590	16940	16940	16940	16940	0
366	20240514	152700	1650007590	16940	16940	16940	16940	0
367	20240514	152600	1650007590	16940	16940	16940	16940	0
368	20240514	152500	1650007590	16940	16940	16940	16940	0
369	20240514	152400	1650007590	16940	16940	16940	16940	0
370	20240514	152300	1650007590	16940	16940	16940	16940	0
371	20240514	152200	1650007590	16940	16940	16940	16940	0
372	20240514	152100	1650007590	16940	16940	16940	16940	0
373	20240514	152000	1650007590	16940	16940	16940	16940	0
374	20240514	151900	1650007590	16940	16940	16940	16940	173
375	20240514	151800	1647076970	16870	16940	16940	16870	233
376	20240514	151700	1643130020	16940	16940	16940	16940	73
377	20240514	151600	1641893400	16940	16900	16940	16870	916
378	20240514	151500	1626413890	16890	16910	16910	16890	249
379	20240514	151400	1622206680	16910	16940	16940	16910	41
380	20240514	151300	1621512710	16950	16900	16950	16900	20
381	20240514	151200	1621174060	16950	16920	16950	16900	157
382	20240514	151100	1618516330	16970	16970	16970	16970	0
383	20240514	151000	1618516330	16970	16970	16970	16970	5
384	20240514	150900	1618431480	16970	16990	16990	16940	125
385	20240514	150800	1616312030	16990	16970	16990	16970	363
386	20240514	150700	1610148320	16970	16920	16970	16900	519
387	20240514	150600	1601365700	16930	16940	16940	16920	52
388	20240514	150500	1600485420	16950	16980	16980	16950	56
389	20240514	150400	1599534690	16970	16970	16970	16970	0
390	20240514	150300	1599534690	16970	16980	16980	16970	122
391	20240514	150200	1597464330	16990	16990	16990	16990	1
392	20240514	150100	1597447340	16970	16970	16970	16950	24
393	20240514	150000	1597040160	16930	16930	16930	16930	6
394	20240514	145900	1596938580	16930	16940	16940	16930	102
395	20240514	145800	1595211700	16920	16920	16920	16920	0
396	20240514	145700	1595211700	16920	16920	16920	16920	0
397	20240514	145600	1595211700	16920	16920	16920	16920	10
398	20240514	145500	1595042500	16920	16920	16920	16920	0
399	20240514	145400	1595042500	16920	17000	17000	16920	130
400	20240514	145300	1592842740	16930	16930	16930	16930	0
401	20240514	145200	1592842740	16930	16930	16930	16930	0
402	20240514	145100	1592842740	16930	16930	16930	16930	0
403	20240514	145000	1592842740	16930	16990	17000	16930	114
404	20240514	144900	1590906200	16930	16930	16930	16930	0
405	20240514	144800	1590906200	16930	16930	16940	16930	365
406	20240514	144700	1584726100	16940	16950	16950	16940	109
407	20240514	144600	1582878560	16970	16970	16970	16970	1
408	20240514	144500	1582861590	16970	16970	16970	16960	88
409	20240514	144400	1581368310	16970	17000	17000	16970	531
410	20240514	144300	1572342560	17010	17010	17010	17010	16
411	20240514	144200	1572070400	17030	17030	17030	17030	8
412	20240514	144100	1571934160	17000	17040	17040	17000	256
413	20240514	144000	1567580080	17010	17010	17020	17000	1033
414	20240514	143900	1550015220	17020	17040	17040	17020	310
415	20240514	143800	1544734940	17050	17050	17050	17050	112
416	20240514	143700	1542825340	17060	17060	17060	17060	6
417	20240514	143600	1542722980	17080	17060	17080	17060	106
418	20240514	143500	1540914600	17090	17090	17090	17090	0
419	20240514	143400	1540914600	17090	17090	17090	17090	0
420	20240514	143300	1540914600	17090	17090	17090	17090	0
421	20240514	143200	1540914600	17090	17090	17090	17090	5
422	20240514	143100	1540829150	17100	17100	17100	17100	289
423	20240514	143000	1535887250	17100	17100	17100	17100	97
424	20240514	142900	1534228550	17100	17100	17100	17100	35
425	20240514	142800	1533630050	17100	17100	17100	17100	7
426	20240514	142700	1533510350	17110	17100	17110	17100	25
427	20240514	142600	1533082800	17010	17070	17070	17010	304
428	20240514	142500	1527900950	17070	17070	17070	17070	28
429	20240514	142400	1527422990	17070	17070	17080	17070	136
430	20240514	142300	1525101460	17070	17090	17090	17070	141
431	20240514	142200	1522693030	17100	17080	17100	17080	97
432	20240514	142100	1521034530	17110	17110	17110	17110	9
433	20240514	142000	1520880540	17120	17120	17120	17070	61
434	20240514	141900	1519837470	17120	17130	17160	17120	220
435	20240514	141800	1516066600	17140	17150	17150	17050	840
436	20240514	141700	1501701650	17150	17150	17150	17150	5
437	20240514	141600	1501615900	17150	17130	17150	17110	61
438	20240514	141500	1500571470	17130	17130	17130	17110	6
439	20240514	141400	1500468710	17130	17130	17130	17130	17
440	20240514	141300	1500177500	17130	17130	17130	17130	12
441	20240514	141200	1499971940	17130	17130	17130	17130	0
442	20240514	141100	1499971940	17130	17120	17130	17110	259
443	20240514	141000	1495540180	17130	17130	17150	17130	130
444	20240514	140900	1493312160	17130	17150	17150	17130	110
445	20240514	140800	1491425680	17150	17150	17150	17150	18
446	20240514	140700	1491116980	17150	17170	17180	17150	434
447	20240514	140600	1483664290	17160	17150	17160	17150	74
448	20240514	140500	1482394630	17150	17160	17160	17150	5
449	20240514	140400	1482308850	17160	17160	17160	17160	6
450	20240514	140300	1482205890	17160	17160	17160	17160	9
451	20240514	140200	1482051450	17160	17160	17160	17160	26
452	20240514	140100	1481605290	17130	17160	17160	17110	328
453	20240514	140000	1475989150	17160	17160	17160	17160	3
454	20240514	135900	1475937670	17160	17130	17160	17130	63
455	20240514	135800	1474858420	17130	17160	17160	17130	25
456	20240514	135700	1474430140	17150	17140	17150	17130	154
457	20240514	135600	1471791590	17170	17170	17170	17170	0
458	20240514	135500	1471791590	17170	17180	17180	17170	431
459	20240514	135400	1464387210	17190	17180	17190	17180	206
460	20240514	135300	1460846760	17180	17110	17180	17110	162
461	20240514	135200	1458063740	17180	17180	17180	17180	0
462	20240514	135100	1458063740	17180	17180	17180	17180	0
463	20240514	135000	1458063740	17180	17180	17180	17150	252
464	20240514	134900	1453741880	17180	17180	17180	17180	11
465	20240514	134800	1453552900	17150	17140	17150	17140	276
466	20240514	134700	1448820200	17150	17090	17150	17090	33
467	20240514	134600	1448255440	17120	17120	17120	17120	1
468	20240514	134500	1448238320	17120	17090	17120	17090	103
469	20240514	134400	1446477210	17090	17090	17090	17090	0
470	20240514	134300	1446477210	17090	17060	17090	17060	112
471	20240514	134200	1444563730	17050	17050	17050	17050	0
472	20240514	134100	1444563730	17050	17040	17050	17040	11
473	20240514	134000	1444376190	17060	17060	17060	17060	0
474	20240514	133900	1444376190	17060	17050	17060	17050	608
475	20240514	133800	1434004160	17010	17010	17010	17010	0
476	20240514	133700	1434004160	17010	17050	17050	17010	3
477	20240514	133600	1433953050	17050	17050	17050	17050	0
478	20240514	133500	1433953050	17050	17050	17050	17050	28
479	20240514	133400	1433475650	17020	17020	17020	17020	0
480	20240514	133300	1433475650	17020	17040	17040	17020	1368
481	20240514	133200	1410190890	17090	17070	17090	17070	125
482	20240514	133100	1408054740	17090	17090	17090	17090	0
483	20240514	133000	1408054740	17090	17020	17090	17020	118
484	20240514	132900	1406045680	17020	17090	17090	17020	2
485	20240514	132800	1406011570	17100	17100	17100	17100	2
486	20240514	132700	1405977370	17000	17000	17000	17000	0
487	20240514	132600	1405977370	17000	17020	17020	17000	1505
488	20240514	132500	1380387520	17020	17100	17100	17000	1682
489	20240514	132400	1351748490	17100	17140	17140	17100	335
490	20240514	132300	1346014440	17130	17130	17130	17130	2
491	20240514	132200	1345980180	17120	17120	17120	17120	10
492	20240514	132100	1345808980	17110	17110	17110	17110	1
493	20240514	132000	1345791870	17110	17160	17160	17110	629
494	20240514	131900	1334998880	17160	17160	17170	17160	11
495	20240514	131800	1334810110	17160	17160	17160	17160	156
496	20240514	131700	1332133150	17160	17150	17160	17150	272
497	20240514	131600	1327466730	17150	17130	17150	17110	230
498	20240514	131500	1323529870	17140	17140	17140	17140	31
499	20240514	131400	1322998530	17140	17110	17150	17110	54
500	20240514	131300	1322074490	17110	17110	17140	17110	99
501	20240514	131200	1320379170	17140	17140	17140	17140	10
502	20240514	131100	1320207770	17140	17140	17140	17140	31
503	20240514	131000	1319676430	17130	17090	17130	17090	483
504	20240514	130900	1311408400	17090	17060	17090	17050	189
505	20240514	130800	1308184080	17060	17050	17060	17050	60
506	20240514	130700	1307160680	16960	16980	17060	16960	320
507	20240514	130600	1301728520	17120	17160	17160	16930	1294
508	20240514	130500	1279710970	17170	17060	17180	17060	607
509	20240514	130400	1269289200	17050	17130	17130	17050	714
510	20240514	130300	1257083350	17140	17210	17210	17140	1333
511	20240514	130200	1234165140	17210	17210	17220	17210	360
512	20240514	130100	1227969390	17220	17200	17220	17200	213
513	20240514	130000	1224305170	17210	17120	17210	17120	5204
514	20240514	125900	1135024130	17120	17110	17120	17090	340
515	20240514	125800	1129208520	17110	17090	17110	17090	826
516	20240514	125700	1115080680	17090	17090	17110	17090	74
517	20240514	125600	1113815990	17090	17090	17090	17090	30
518	20240514	125500	1113303290	17110	17110	17110	17110	311
519	20240514	125400	1107982080	17110	17090	17110	17090	95
520	20240514	125300	1106357530	17050	17050	17050	17050	30
521	20240514	125200	1105846030	17050	17080	17080	17050	100
522	20240514	125100	1104138910	17100	17120	17120	17100	651
523	20240514	125000	1093003340	17110	17100	17110	17100	612
524	20240514	124900	1082534960	17110	17100	17110	17100	3
525	20240514	124800	1082483640	17120	17080	17120	17050	93
526	20240514	124700	1080897890	17120	17100	17120	17090	296
527	20240514	124600	1075838360	17100	17100	17100	17100	0
528	20240514	124500	1075838360	17100	17100	17100	17100	104
529	20240514	124400	1074059960	17140	17110	17140	17110	109
530	20240514	124300	1072194580	17110	17110	17110	17110	517
531	20240514	124200	1063348710	17110	17150	17150	17110	115
532	20240514	124100	1061380460	17150	17150	17150	17120	1021
533	20240514	124000	1043884140	17160	17180	17180	17160	178
534	20240514	123900	1040827160	17190	17180	17190	17180	809
535	20240514	123800	1026921920	17190	17190	17190	17170	252
536	20240514	123700	1022590460	17190	17170	17200	17140	1847
537	20240514	123600	990852990	17170	17060	17170	17060	2720
538	20240514	123500	944243440	17050	17050	17090	17050	103
539	20240514	123400	942487250	17050	17090	17100	17050	549
540	20240514	123300	933105620	17090	17060	17090	17060	629
541	20240514	123200	922357270	17030	17000	17080	17000	1176
542	20240514	123100	902307220	17000	17000	17000	17000	7
543	20240514	123000	902188220	17000	17000	17000	17000	270
544	20240514	122900	897598220	17000	17020	17050	16920	299
545	20240514	122800	892516110	17010	17000	17010	17000	502
546	20240514	122700	883981040	17000	16900	17000	16900	659
547	20240514	122600	872798040	16910	16900	16910	16900	30
548	20240514	122500	872290990	16910	16910	16910	16910	4
549	20240514	122400	872223350	16900	16890	16900	16890	402
550	20240514	122300	865429570	16810	16810	16810	16810	0
551	20240514	122200	865429570	16810	16830	16830	16810	237
552	20240514	122100	861444670	16820	16820	16820	16820	1
553	20240514	122000	861427850	16890	16890	16900	16890	34
554	20240514	121900	860853580	16890	16890	16890	16890	24
555	20240514	121800	860448220	16900	16900	16900	16900	0
556	20240514	121700	860448220	16900	16900	16900	16900	39
557	20240514	121600	859789120	16810	16810	16810	16810	0
558	20240514	121500	859789120	16810	16910	16940	16810	315
559	20240514	121400	854456430	16910	16900	16910	16900	394
560	20240514	121300	847797810	16890	16890	16890	16890	0
561	20240514	121200	847797810	16890	16890	16890	16890	0
562	20240514	121100	847797810	16890	16890	16890	16890	10
563	20240514	121000	847628910	16890	16890	16890	16890	37
564	20240514	120900	847003980	16890	16890	16890	16890	3
565	20240514	120800	846953310	16890	16860	16890	16860	27
566	20240514	120700	846497780	16770	16770	16770	16770	0
567	20240514	120600	846497780	16770	16780	16780	16770	24
568	20240514	120500	846095120	16770	16860	16860	16770	102
569	20240514	120400	844381790	16860	16860	16860	16860	35
570	20240514	120300	843791690	16860	16820	16870	16820	382
571	20240514	120200	837354130	16800	16800	16800	16800	76
572	20240514	120100	836077330	16800	16800	16800	16800	10
573	20240514	120000	835909330	16730	16730	16730	16730	0
574	20240514	115900	835909330	16730	16730	16730	16730	0
575	20240514	115800	835909330	16730	16730	16730	16730	0
576	20240514	115700	835909330	16730	16730	16730	16730	0
577	20240514	115600	835909330	16730	16730	16730	16730	0
578	20240514	115500	835909330	16730	16730	16730	16730	0
579	20240514	115400	835909330	16730	16800	16800	16730	94
580	20240514	115300	834330200	16720	16720	16720	16720	0
581	20240514	115200	834330200	16720	16790	16790	16720	132
582	20240514	115100	832122950	16800	16800	16800	16800	0
583	20240514	115000	832122950	16800	16800	16800	16800	11
584	20240514	114900	831938150	16730	16730	16730	16730	924
585	20240514	114800	816479630	16790	16790	16790	16790	0
586	20240514	114700	816479630	16790	16790	16790	16790	51
587	20240514	114600	815623340	16740	16740	16740	16740	6
588	20240514	114500	815522900	16730	16730	16730	16730	0
589	20240514	114400	815522900	16730	16730	16730	16730	33
590	20240514	114300	814970810	16740	16740	16740	16740	22
591	20240514	114200	814602530	16780	16780	16780	16780	50
592	20240514	114100	813763530	16790	16790	16790	16790	5
593	20240514	114000	813679580	16790	16740	16800	16740	13
594	20240514	113900	813461250	16730	16730	16730	16730	0
595	20240514	113800	813461250	16730	16730	16730	16730	0
596	20240514	113700	813461250	16730	16750	16750	16730	3
597	20240514	113600	813411030	16770	16770	16770	16770	0
598	20240514	113500	813411030	16770	16760	16770	16760	335
599	20240514	113400	807795700	16770	16760	16770	16760	28
600	20240514	113300	807326160	16770	16770	16770	16770	1
601	20240514	113200	807309390	16750	16730	16750	16720	265
602	20240514	113100	802877990	16730	16730	16730	16730	3
603	20240514	113000	802827800	16730	16730	16730	16730	0
604	20240514	112900	802827800	16730	16730	16730	16730	90
605	20240514	112800	801322100	16800	16800	16800	16800	0
606	20240514	112700	801322100	16800	16760	16800	16760	10
607	20240514	112600	801154140	16720	16770	16770	16720	50
608	20240514	112500	800317080	16780	16810	16810	16780	162
609	20240514	112400	797595060	16810	16810	16810	16810	9
610	20240514	112300	797443770	16810	16820	16820	16810	27
611	20240514	112200	796989880	16840	16820	16840	16820	3
612	20240514	112100	796939400	16840	16840	16840	16840	0
613	20240514	112000	796939400	16840	16820	16840	16820	903
614	20240514	111900	781749230	16820	16820	16820	16810	322
615	20240514	111800	776333710	16820	16820	16820	16820	0
616	20240514	111700	776333710	16820	16820	16820	16820	33
617	20240514	111600	775778650	16830	16830	16830	16830	1
618	20240514	111500	775761820	16830	16810	16830	16810	57
619	20240514	111400	774803520	16800	16800	16800	16800	0
620	20240514	111300	774803520	16800	16800	16800	16800	0
621	20240514	111200	774803520	16800	16800	16800	16800	0
622	20240514	111100	774803520	16800	16760	16800	16760	216
623	20240514	111000	771176160	16750	16750	16750	16750	19
624	20240514	110900	770857910	16700	16700	16700	16700	30
625	20240514	110800	770356910	16720	16720	16720	16720	5
626	20240514	110700	770273310	16700	16710	16710	16700	500
627	20240514	110600	761922000	16710	16710	16710	16710	0
628	20240514	110500	761922000	16710	16740	16740	16710	86
629	20240514	110400	760484910	16750	16740	16750	16740	71
630	20240514	110300	759296350	16740	16720	16740	16680	631
631	20240514	110200	748763740	16720	16720	16720	16720	0
632	20240514	110100	748763740	16720	16730	16730	16720	45
633	20240514	110000	748011310	16730	16740	16740	16730	10
634	20240514	105900	747843990	16750	16760	16760	16750	314
635	20240514	105800	742583290	16760	16760	16760	16760	6
636	20240514	105700	742482730	16760	16760	16760	16760	1
637	20240514	105600	742465970	16760	16770	16770	16760	359
638	20240514	105500	736445570	16780	16780	16780	16780	16
639	20240514	105400	736177090	16780	16780	16780	16780	20
640	20240514	105300	735841490	16820	16780	16820	16770	271
641	20240514	105200	731294670	16800	16820	16820	16800	136
642	20240514	105100	729008530	16820	16820	16830	16820	230
643	20240514	105000	725138130	16810	16800	16810	16800	30
644	20240514	104900	724633850	16800	16800	16800	16800	28
645	20240514	104800	724163450	16800	16800	16800	16800	5
646	20240514	104700	724079450	16800	16770	16800	16760	791
647	20240514	104600	710814210	16770	16770	16770	16760	128
648	20240514	104500	708667750	16770	16770	16770	16770	4
649	20240514	104400	708600670	16760	16770	16770	16760	219
650	20240514	104300	704928720	16770	16770	16770	16770	8
651	20240514	104200	704794560	16760	16770	16770	16760	75
652	20240514	104100	703537380	16830	16830	16830	16830	5
653	20240514	104000	703453230	16760	16770	16780	16760	43
654	20240514	103900	702732140	16840	16840	16840	16840	0
655	20240514	103800	702732140	16840	16800	16840	16800	202
656	20240514	103700	699338480	16800	16800	16800	16780	392
657	20240514	103600	692754260	16800	16770	16800	16770	144
658	20240514	103500	690338910	16760	16760	16760	16760	41
659	20240514	103400	689651750	16750	16750	16750	16750	72
660	20240514	103300	688445750	16750	16690	16750	16690	136
661	20240514	103200	686172660	16710	16760	16760	16700	362
662	20240514	103100	680114650	16770	16890	16890	16770	146
663	20240514	103000	677663540	16850	16860	16900	16850	19
664	20240514	102900	677342600	16900	16900	16900	16900	3
665	20240514	102800	677291900	16920	16810	16920	16800	113
666	20240514	102700	675383340	16800	16790	16800	16790	145
667	20240514	102600	672947630	16800	16800	16800	16790	68
668	20240514	102500	671805470	16800	16900	16900	16800	1085
669	20240514	102400	653545860	16950	16900	16950	16900	116
670	20240514	102300	651585140	16900	16850	16920	16850	567
671	20240514	102200	642030100	16850	16850	16850	16840	639
672	20240514	102100	631269030	16850	16940	16940	16840	1477
673	20240514	102000	606351220	16950	17000	17000	16920	60
674	20240514	101900	605334240	17010	17040	17040	16960	37
675	20240514	101800	604706010	16970	17020	17050	16970	1555
676	20240514	101700	578271220	17020	17080	17080	17020	686
677	20240514	101600	566578070	17080	17060	17100	17030	3024
678	20240514	101500	514929960	17050	17080	17080	17020	937
679	20240514	101400	498956180	17010	16970	17100	16970	1948
680	20240514	101300	465821700	16920	16870	16980	16870	1254
681	20240514	101200	444609300	16870	16840	16870	16840	328
682	20240514	101100	439076780	16840	16840	16840	16840	90
683	20240514	101000	437561180	16840	16850	16880	16840	694
684	20240514	100900	425872570	16850	16880	16900	16840	112
685	20240514	100800	423984060	16880	16790	16880	16790	825
686	20240514	100700	410094720	16790	16750	16800	16750	664
687	20240514	100600	398948230	16710	16710	16710	16710	51
688	20240514	100500	398096020	16700	16700	16700	16700	6
689	20240514	100400	397995820	16750	16740	16780	16740	1066
690	20240514	100300	380123480	16750	16730	16750	16730	533
691	20240514	100200	371203830	16730	16720	16750	16640	322
692	20240514	100100	365820360	16720	16630	16720	16630	2644
693	20240514	100000	321697400	16670	16670	16670	16670	0
694	20240514	095900	321697400	16670	16670	16670	16670	23
695	20240514	095800	321313990	16670	16670	16670	16670	1
696	20240514	095700	321297320	16600	16680	16680	16600	201
697	20240514	095600	317954100	16660	16610	16680	16610	49
698	20240514	095500	317139390	16660	16680	16680	16610	49
699	20240514	095400	316323530	16680	16600	16680	16600	3589
700	20240514	095300	256599200	16600	16580	16600	16580	118
701	20240514	095200	254641560	16570	16570	16600	16570	87
702	20240514	095100	253199820	16570	16570	16570	16570	50
703	20240514	095000	252371320	16600	16600	16600	16600	300
704	20240514	094900	247391320	16600	16600	16600	16600	4
705	20240514	094800	247324920	16600	16600	16600	16600	96
706	20240514	094700	245731320	16600	16600	16600	16600	70
707	20240514	094600	244569320	16610	16610	16610	16610	55
708	20240514	094500	243655770	16600	16590	16600	16590	382
709	20240514	094400	237315240	16600	16590	16600	16590	582
710	20240514	094300	227655090	16600	16580	16610	16580	2074
711	20240514	094200	193230330	16580	16600	16600	16580	264
712	20240514	094100	188853190	16580	16600	16600	16580	513
713	20240514	094000	180340830	16580	16580	16580	16580	12
714	20240514	093900	180141870	16570	16560	16570	16560	79
715	20240514	093800	178833620	16560	16560	16560	16540	51
716	20240514	093700	177989210	16500	16490	16500	16490	3
717	20240514	093600	177939730	16490	16490	16560	16480	43
718	20240514	093500	177230620	16480	16550	16550	16480	562
719	20240514	093400	167955520	16580	16580	16580	16570	325
720	20240514	093300	162568260	16570	16570	16570	16570	10
721	20240514	093200	162402560	16590	16590	16590	16590	264
722	20240514	093100	158022800	16550	16560	16560	16540	80
723	20240514	093000	156698880	16560	16560	16560	16560	55
724	20240514	092900	155788080	16630	16630	16630	16630	0
725	20240514	092800	155788080	16630	16630	16630	16630	0
726	20240514	092700	155788080	16630	16600	16630	16570	694
727	20240514	092600	144266350	16600	16540	16600	16540	743
728	20240514	092500	131960110	16540	16540	16540	16540	9
729	20240514	092400	131811250	16480	16460	16550	16460	2745
730	20240514	092300	86554060	16450	16460	16460	16450	75
731	20240514	092200	85320260	16460	16440	16460	16440	642
732	20240514	092100	74757550	16440	16440	16440	16440	1
733	20240514	092000	74741110	16450	16440	16450	16380	26
734	20240514	091900	74313780	16440	16440	16440	16440	1
735	20240514	091800	74297340	16370	16450	16460	16370	186
736	20240514	091700	71238030	16470	16400	16470	16400	1142
737	20240514	091600	52473100	16390	16360	16390	16360	17
738	20240514	091500	52194830	16310	16320	16320	16310	14
739	20240514	091400	51966480	16400	16410	16410	16400	50
740	20240514	091300	51146430	16410	16390	16410	16390	1023
741	20240514	091200	34370890	16380	16380	16380	16380	50
742	20240514	091100	33551890	16350	16350	16390	16350	318
743	20240514	091000	28342190	16370	16310	16370	16270	228
744	20240514	090900	24623610	16310	16310	16310	16310	35
745	20240514	090800	24052760	16310	16310	16310	16310	28
746	20240514	090700	23596080	16400	16370	16400	16370	107
747	20240514	090600	21841310	16370	16370	16430	16370	626
748	20240514	090500	11585900	16370	16370	16370	16300	12
749	20240514	090400	11389670	16300	16300	16300	16300	102
750	20240514	090300	9727070	16270	16260	16270	16260	92
751	20240514	090200	8230530	16270	16270	16270	16270	400
752	20240514	090100	1722530	16270	16150	16270	16150	7
753	20240514	090000	1609360	16260	16270	16270	16180	99