KissMeData/451250/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	214100	141230308920	18700	18700	18700	18700	44271
3	20240503	214000	141230308920	18700	18700	18700	18700	0
4	20240503	213900	141230308920	18700	18700	18700	18700	0
5	20240503	213800	141230308920	18700	18700	18700	18700	0
6	20240503	213700	141230308920	18700	18700	18700	18700	0
7	20240503	213600	141230308920	18700	18700	18700	18700	0
8	20240503	213500	141230308920	18700	18700	18700	18700	0
9	20240503	213400	141230308920	18700	18700	18700	18700	0
10	20240503	213300	141230308920	18700	18700	18700	18700	0
11	20240503	213200	141230308920	18700	18700	18700	18700	0
12	20240503	213100	141230308920	18700	18700	18700	18700	0
13	20240503	213000	141230308920	18700	18700	18700	18700	0
14	20240503	212900	141230308920	18700	18700	18700	18700	0
15	20240503	212800	141230308920	18700	18700	18700	18700	0
16	20240503	212700	141230308920	18700	18700	18700	18700	0
17	20240503	212600	141230308920	18700	18700	18700	18700	0
18	20240503	212500	141230308920	18700	18700	18700	18700	0
19	20240503	212400	141230308920	18700	18700	18700	18700	0
20	20240503	212300	141230308920	18700	18700	18700	18700	0
21	20240503	212200	141230308920	18700	18700	18700	18700	0
22	20240503	212100	141230308920	18700	18700	18700	18700	0
23	20240503	212000	141230308920	18700	18700	18700	18700	0
24	20240503	211900	141230308920	18700	18700	18700	18700	0
25	20240503	211800	141230308920	18700	18700	18700	18700	0
26	20240503	211700	141230308920	18700	18700	18700	18700	0
27	20240503	211600	141230308920	18700	18700	18700	18700	0
28	20240503	211500	141230308920	18700	18700	18700	18700	0
29	20240503	211400	141230308920	18700	18700	18700	18700	0
30	20240503	211300	141230308920	18700	18700	18700	18700	0
31	20240503	211200	141230308920	18700	18700	18700	18700	0
32	20240503	211100	141230308920	18700	18700	18700	18700	44271
33	20240503	211000	141230308920	18700	18700	18700	18700	0
34	20240503	210900	141230308920	18700	18700	18700	18700	0
35	20240503	210800	141230308920	18700	18700	18700	18700	0
36	20240503	210700	141230308920	18700	18700	18700	18700	0
37	20240503	210600	141230308920	18700	18700	18700	18700	0
38	20240503	210500	141230308920	18700	18700	18700	18700	0
39	20240503	210400	141230308920	18700	18700	18700	18700	0
40	20240503	210300	141230308920	18700	18700	18700	18700	0
41	20240503	210200	141230308920	18700	18700	18700	18700	0
42	20240503	210100	141230308920	18700	18700	18700	18700	0
43	20240503	210000	141230308920	18700	18700	18700	18700	0
44	20240503	205900	141230308920	18700	18700	18700	18700	0
45	20240503	205800	141230308920	18700	18700	18700	18700	0
46	20240503	205700	141230308920	18700	18700	18700	18700	0
47	20240503	205600	141230308920	18700	18700	18700	18700	0
48	20240503	205500	141230308920	18700	18700	18700	18700	0
49	20240503	205400	141230308920	18700	18700	18700	18700	0
50	20240503	205300	141230308920	18700	18700	18700	18700	0
51	20240503	205200	141230308920	18700	18700	18700	18700	0
52	20240503	205100	141230308920	18700	18700	18700	18700	0
53	20240503	205000	141230308920	18700	18700	18700	18700	0
54	20240503	204900	141230308920	18700	18700	18700	18700	0
55	20240503	204800	141230308920	18700	18700	18700	18700	0
56	20240503	204700	141230308920	18700	18700	18700	18700	0
57	20240503	204600	141230308920	18700	18700	18700	18700	0
58	20240503	204500	141230308920	18700	18700	18700	18700	0
59	20240503	204400	141230308920	18700	18700	18700	18700	0
60	20240503	204300	141230308920	18700	18700	18700	18700	0
61	20240503	204200	141230308920	18700	18700	18700	18700	0
62	20240503	204100	141230308920	18700	18700	18700	18700	44271
63	20240503	204000	141230308920	18700	18700	18700	18700	0
64	20240503	203900	141230308920	18700	18700	18700	18700	0
65	20240503	203800	141230308920	18700	18700	18700	18700	0
66	20240503	203700	141230308920	18700	18700	18700	18700	0
67	20240503	203600	141230308920	18700	18700	18700	18700	0
68	20240503	203500	141230308920	18700	18700	18700	18700	0
69	20240503	203400	141230308920	18700	18700	18700	18700	0
70	20240503	203300	141230308920	18700	18700	18700	18700	0
71	20240503	203200	141230308920	18700	18700	18700	18700	0
72	20240503	203100	141230308920	18700	18700	18700	18700	0
73	20240503	203000	141230308920	18700	18700	18700	18700	0
74	20240503	202900	141230308920	18700	18700	18700	18700	0
75	20240503	202800	141230308920	18700	18700	18700	18700	0
76	20240503	202700	141230308920	18700	18700	18700	18700	0
77	20240503	202600	141230308920	18700	18700	18700	18700	0
78	20240503	202500	141230308920	18700	18700	18700	18700	0
79	20240503	202400	141230308920	18700	18700	18700	18700	0
80	20240503	202300	141230308920	18700	18700	18700	18700	0
81	20240503	202200	141230308920	18700	18700	18700	18700	0
82	20240503	202100	141230308920	18700	18700	18700	18700	0
83	20240503	202000	141230308920	18700	18700	18700	18700	0
84	20240503	201900	141230308920	18700	18700	18700	18700	0
85	20240503	201800	141230308920	18700	18700	18700	18700	0
86	20240503	201700	141230308920	18700	18700	18700	18700	0
87	20240503	201600	141230308920	18700	18700	18700	18700	0
88	20240503	201500	141230308920	18700	18700	18700	18700	0
89	20240503	201400	141230308920	18700	18700	18700	18700	0
90	20240503	201300	141230308920	18700	18700	18700	18700	0
91	20240503	201200	141230308920	18700	18700	18700	18700	0
92	20240503	201100	141230308920	18700	18700	18700	18700	44271
93	20240503	201000	141230308920	18700	18700	18700	18700	0
94	20240503	200900	141230308920	18700	18700	18700	18700	0
95	20240503	200800	141230308920	18700	18700	18700	18700	0
96	20240503	200700	141230308920	18700	18700	18700	18700	0
97	20240503	200600	141230308920	18700	18700	18700	18700	0
98	20240503	200500	141230308920	18700	18700	18700	18700	0
99	20240503	200400	141230308920	18700	18700	18700	18700	0
100	20240503	200300	141230308920	18700	18700	18700	18700	0
101	20240503	200200	141230308920	18700	18700	18700	18700	0
102	20240503	200100	141230308920	18700	18700	18700	18700	0
103	20240503	200000	141230308920	18700	18700	18700	18700	0
104	20240503	195900	141230308920	18700	18700	18700	18700	0
105	20240503	195800	141230308920	18700	18700	18700	18700	0
106	20240503	195700	141230308920	18700	18700	18700	18700	0
107	20240503	195600	141230308920	18700	18700	18700	18700	0
108	20240503	195500	141230308920	18700	18700	18700	18700	0
109	20240503	195400	141230308920	18700	18700	18700	18700	0
110	20240503	195300	141230308920	18700	18700	18700	18700	0
111	20240503	195200	141230308920	18700	18700	18700	18700	0
112	20240503	195100	141230308920	18700	18700	18700	18700	0
113	20240503	195000	141230308920	18700	18700	18700	18700	0
114	20240503	194900	141230308920	18700	18700	18700	18700	0
115	20240503	194800	141230308920	18700	18700	18700	18700	0
116	20240503	194700	141230308920	18700	18700	18700	18700	0
117	20240503	194600	141230308920	18700	18700	18700	18700	0
118	20240503	194500	141230308920	18700	18700	18700	18700	0
119	20240503	194400	141230308920	18700	18700	18700	18700	0
120	20240503	194300	141230308920	18700	18700	18700	18700	0
121	20240503	194200	141230308920	18700	18700	18700	18700	0
122	20240503	194100	141230308920	18700	18700	18700	18700	44271
123	20240503	194000	141230308920	18700	18700	18700	18700	0
124	20240503	193900	141230308920	18700	18700	18700	18700	0
125	20240503	193800	141230308920	18700	18700	18700	18700	0
126	20240503	193700	141230308920	18700	18700	18700	18700	0
127	20240503	193600	141230308920	18700	18700	18700	18700	0
128	20240503	193500	141230308920	18700	18700	18700	18700	0
129	20240503	193400	141230308920	18700	18700	18700	18700	0
130	20240503	193300	141230308920	18700	18700	18700	18700	0
131	20240503	193200	141230308920	18700	18700	18700	18700	0
132	20240503	193100	141230308920	18700	18700	18700	18700	0
133	20240503	193000	141230308920	18700	18700	18700	18700	0
134	20240503	192900	141230308920	18700	18700	18700	18700	0
135	20240503	192800	141230308920	18700	18700	18700	18700	0
136	20240503	192700	141230308920	18700	18700	18700	18700	0
137	20240503	192600	141230308920	18700	18700	18700	18700	0
138	20240503	192500	141230308920	18700	18700	18700	18700	0
139	20240503	192400	141230308920	18700	18700	18700	18700	0
140	20240503	192300	141230308920	18700	18700	18700	18700	0
141	20240503	192200	141230308920	18700	18700	18700	18700	0
142	20240503	192100	141230308920	18700	18700	18700	18700	0
143	20240503	192000	141230308920	18700	18700	18700	18700	0
144	20240503	191900	141230308920	18700	18700	18700	18700	0
145	20240503	191800	141230308920	18700	18700	18700	18700	0
146	20240503	191700	141230308920	18700	18700	18700	18700	0
147	20240503	191600	141230308920	18700	18700	18700	18700	0
148	20240503	191500	141230308920	18700	18700	18700	18700	0
149	20240503	191400	141230308920	18700	18700	18700	18700	0
150	20240503	191300	141230308920	18700	18700	18700	18700	0
151	20240503	191200	141230308920	18700	18700	18700	18700	0
152	20240503	191100	141230308920	18700	18700	18700	18700	44271
153	20240503	191000	141230308920	18700	18700	18700	18700	0
154	20240503	190900	141230308920	18700	18700	18700	18700	0
155	20240503	190800	141230308920	18700	18700	18700	18700	0
156	20240503	190700	141230308920	18700	18700	18700	18700	0
157	20240503	190600	141230308920	18700	18700	18700	18700	0
158	20240503	190500	141230308920	18700	18700	18700	18700	0
159	20240503	190400	141230308920	18700	18700	18700	18700	0
160	20240503	190300	141230308920	18700	18700	18700	18700	0
161	20240503	190200	141230308920	18700	18700	18700	18700	0
162	20240503	190100	141230308920	18700	18700	18700	18700	0
163	20240503	190000	141230308920	18700	18700	18700	18700	0
164	20240503	185900	141230308920	18700	18700	18700	18700	0
165	20240503	185800	141230308920	18700	18700	18700	18700	0
166	20240503	185700	141230308920	18700	18700	18700	18700	0
167	20240503	185600	141230308920	18700	18700	18700	18700	0
168	20240503	185500	141230308920	18700	18700	18700	18700	0
169	20240503	185400	141230308920	18700	18700	18700	18700	0
170	20240503	185300	141230308920	18700	18700	18700	18700	0
171	20240503	185200	141230308920	18700	18700	18700	18700	0
172	20240503	185100	141230308920	18700	18700	18700	18700	0
173	20240503	185000	141230308920	18700	18700	18700	18700	0
174	20240503	184900	141230308920	18700	18700	18700	18700	0
175	20240503	184800	141230308920	18700	18700	18700	18700	0
176	20240503	184700	141230308920	18700	18700	18700	18700	0
177	20240503	184600	141230308920	18700	18700	18700	18700	0
178	20240503	184500	141230308920	18700	18700	18700	18700	0
179	20240503	184400	141230308920	18700	18700	18700	18700	0
180	20240503	184300	141230308920	18700	18700	18700	18700	0
181	20240503	184200	141230308920	18700	18700	18700	18700	0
182	20240503	184100	141230308920	18700	18700	18700	18700	44271
183	20240503	184000	141230308920	18700	18700	18700	18700	0
184	20240503	183900	141230308920	18700	18700	18700	18700	0
185	20240503	183800	141230308920	18700	18700	18700	18700	0
186	20240503	183700	141230308920	18700	18700	18700	18700	0
187	20240503	183600	141230308920	18700	18700	18700	18700	0
188	20240503	183500	141230308920	18700	18700	18700	18700	0
189	20240503	183400	141230308920	18700	18700	18700	18700	0
190	20240503	183300	141230308920	18700	18700	18700	18700	0
191	20240503	183200	141230308920	18700	18700	18700	18700	0
192	20240503	183100	141230308920	18700	18700	18700	18700	0
193	20240503	183000	141230308920	18700	18700	18700	18700	0
194	20240503	182900	141230308920	18700	18700	18700	18700	0
195	20240503	182800	141230308920	18700	18700	18700	18700	0
196	20240503	182700	141230308920	18700	18700	18700	18700	0
197	20240503	182600	141230308920	18700	18700	18700	18700	0
198	20240503	182500	141230308920	18700	18700	18700	18700	0
199	20240503	182400	141230308920	18700	18700	18700	18700	0
200	20240503	182300	141230308920	18700	18700	18700	18700	0
201	20240503	182200	141230308920	18700	18700	18700	18700	0
202	20240503	182100	141230308920	18700	18700	18700	18700	0
203	20240503	182000	141230308920	18700	18700	18700	18700	0
204	20240503	181900	141230308920	18700	18700	18700	18700	0
205	20240503	181800	141230308920	18700	18700	18700	18700	0
206	20240503	181700	141230308920	18700	18700	18700	18700	0
207	20240503	181600	141230308920	18700	18700	18700	18700	0
208	20240503	181500	141230308920	18700	18700	18700	18700	0
209	20240503	181400	141230308920	18700	18700	18700	18700	0
210	20240503	181300	141230308920	18700	18700	18700	18700	0
211	20240503	181200	141230308920	18700	18700	18700	18700	0
212	20240503	181100	141230308920	18700	18700	18700	18700	44271
213	20240503	181000	141230308920	18700	18700	18700	18700	0
214	20240503	180900	141230308920	18700	18700	18700	18700	0
215	20240503	180800	141230308920	18700	18700	18700	18700	0
216	20240503	180700	141230308920	18700	18700	18700	18700	0
217	20240503	180600	141230308920	18700	18700	18700	18700	0
218	20240503	180500	141230308920	18700	18700	18700	18700	0
219	20240503	180400	141230308920	18700	18700	18700	18700	0
220	20240503	180300	141230308920	18700	18700	18700	18700	0
221	20240503	180200	141230308920	18700	18700	18700	18700	0
222	20240503	180100	141230308920	18700	18700	18700	18700	0
223	20240503	180000	141230308920	18700	18700	18700	18700	0
224	20240503	175900	141230308920	18700	18700	18700	18700	0
225	20240503	175800	141230308920	18700	18700	18700	18700	0
226	20240503	175700	141230308920	18700	18700	18700	18700	0
227	20240503	175600	141230308920	18700	18700	18700	18700	0
228	20240503	175500	141230308920	18700	18700	18700	18700	0
229	20240503	175400	141230308920	18700	18700	18700	18700	0
230	20240503	175300	141230308920	18700	18700	18700	18700	0
231	20240503	175200	141230308920	18700	18700	18700	18700	0
232	20240503	175100	141230308920	18700	18700	18700	18700	0
233	20240503	175000	141230308920	18700	18700	18700	18700	0
234	20240503	174900	141230308920	18700	18700	18700	18700	0
235	20240503	174800	141230308920	18700	18700	18700	18700	0
236	20240503	174700	141230308920	18700	18700	18700	18700	0
237	20240503	174600	141230308920	18700	18700	18700	18700	0
238	20240503	174500	141230308920	18700	18700	18700	18700	0
239	20240503	174400	141230308920	18700	18700	18700	18700	0
240	20240503	174300	141230308920	18700	18700	18700	18700	0
241	20240503	174200	141230308920	18700	18700	18700	18700	0
242	20240503	174100	141230308920	18700	18700	18700	18700	44271
243	20240503	174000	141230308920	18700	18700	18700	18700	0
244	20240503	173900	141230308920	18700	18700	18700	18700	0
245	20240503	173800	141230308920	18700	18700	18700	18700	0
246	20240503	173700	141230308920	18700	18700	18700	18700	0
247	20240503	173600	141230308920	18700	18700	18700	18700	0
248	20240503	173500	141230308920	18700	18700	18700	18700	0
249	20240503	173400	141230308920	18700	18700	18700	18700	0
250	20240503	173300	141230308920	18700	18700	18700	18700	0
251	20240503	173200	141230308920	18700	18700	18700	18700	0
252	20240503	173100	141230308920	18700	18700	18700	18700	0
253	20240503	173000	141230308920	18700	18700	18700	18700	0
254	20240503	172900	141230308920	18700	18700	18700	18700	0
255	20240503	172800	141230308920	18700	18700	18700	18700	0
256	20240503	172700	141230308920	18700	18700	18700	18700	0
257	20240503	172600	141230308920	18700	18700	18700	18700	0
258	20240503	172500	141230308920	18700	18700	18700	18700	0
259	20240503	172400	141230308920	18700	18700	18700	18700	0
260	20240503	172300	141230308920	18700	18700	18700	18700	0
261	20240503	172200	141230308920	18700	18700	18700	18700	0
262	20240503	172100	141230308920	18700	18700	18700	18700	0
263	20240503	172000	141230308920	18700	18700	18700	18700	0
264	20240503	171900	141230308920	18700	18700	18700	18700	0
265	20240503	171800	141230308920	18700	18700	18700	18700	0
266	20240503	171700	141230308920	18700	18700	18700	18700	0
267	20240503	171600	141230308920	18700	18700	18700	18700	0
268	20240503	171500	141230308920	18700	18700	18700	18700	0
269	20240503	171400	141230308920	18700	18700	18700	18700	0
270	20240503	171300	141230308920	18700	18700	18700	18700	0
271	20240503	171200	141230308920	18700	18700	18700	18700	0
272	20240503	171100	141230308920	18700	18700	18700	18700	44271
273	20240503	171000	141230308920	18700	18700	18700	18700	0
274	20240503	170900	141230308920	18700	18700	18700	18700	0
275	20240503	170800	141230308920	18700	18700	18700	18700	0
276	20240503	170700	141230308920	18700	18700	18700	18700	0
277	20240503	170600	141230308920	18700	18700	18700	18700	0
278	20240503	170500	141230308920	18700	18700	18700	18700	0
279	20240503	170400	141230308920	18700	18700	18700	18700	0
280	20240503	170300	141230308920	18700	18700	18700	18700	0
281	20240503	170200	141230308920	18700	18700	18700	18700	0
282	20240503	170100	141230308920	18700	18700	18700	18700	0
283	20240503	170000	141230308920	18700	18700	18700	18700	0
284	20240503	165900	141230308920	18700	18700	18700	18700	0
285	20240503	165800	141230308920	18700	18700	18700	18700	0
286	20240503	165700	141230308920	18700	18700	18700	18700	0
287	20240503	165600	141230308920	18700	18700	18700	18700	0
288	20240503	165500	141230308920	18700	18700	18700	18700	0
289	20240503	165400	141230308920	18700	18700	18700	18700	0
290	20240503	165300	141230308920	18700	18700	18700	18700	0
291	20240503	165200	141230308920	18700	18700	18700	18700	0
292	20240503	165100	141230308920	18700	18700	18700	18700	0
293	20240503	165000	141230308920	18700	18700	18700	18700	0
294	20240503	164900	141230308920	18700	18700	18700	18700	0
295	20240503	164800	141230308920	18700	18700	18700	18700	0
296	20240503	164700	141230308920	18700	18700	18700	18700	0
297	20240503	164600	141230308920	18700	18700	18700	18700	0
298	20240503	164500	141230308920	18700	18700	18700	18700	0
299	20240503	164400	141230308920	18700	18700	18700	18700	0
300	20240503	164300	141230308920	18700	18700	18700	18700	0
301	20240503	164200	141230308920	18700	18700	18700	18700	0
302	20240503	164100	141230308920	18700	18700	18700	18700	44271
303	20240503	164000	141230308920	18700	18700	18700	18700	0
304	20240503	163900	141230308920	18700	18700	18700	18700	0
305	20240503	163800	141230308920	18700	18700	18700	18700	0
306	20240503	163700	141230308920	18700	18700	18700	18700	0
307	20240503	163600	141230308920	18700	18700	18700	18700	0
308	20240503	163500	141230308920	18700	18700	18700	18700	0
309	20240503	163400	141230308920	18700	18700	18700	18700	0
310	20240503	163300	141230308920	18700	18700	18700	18700	0
311	20240503	163200	141230308920	18700	18700	18700	18700	0
312	20240503	163100	141230308920	18700	18700	18700	18700	0
313	20240503	163000	141230308920	18700	18700	18700	18700	0
314	20240503	162900	141230308920	18700	18700	18700	18700	0
315	20240503	162800	141230308920	18700	18700	18700	18700	0
316	20240503	162700	141230308920	18700	18700	18700	18700	0
317	20240503	162600	141230308920	18700	18700	18700	18700	0
318	20240503	162500	141230308920	18700	18700	18700	18700	0
319	20240503	162400	141230308920	18700	18700	18700	18700	0
320	20240503	162300	141230308920	18700	18700	18700	18700	0
321	20240503	162200	141230308920	18700	18700	18700	18700	0
322	20240503	162100	141230308920	18700	18700	18700	18700	0
323	20240503	162000	141230308920	18700	18700	18700	18700	0
324	20240503	161900	141230308920	18700	18700	18700	18700	0
325	20240503	161800	141230308920	18700	18700	18700	18700	0
326	20240503	161700	141230308920	18700	18700	18700	18700	0
327	20240503	161600	141230308920	18700	18700	18700	18700	0
328	20240503	161500	141230308920	18700	18700	18700	18700	0
329	20240503	161400	141230308920	18700	18700	18700	18700	0
330	20240503	161300	141230308920	18700	18700	18700	18700	0
331	20240503	161200	141230308920	18700	18700	18700	18700	0
332	20240503	161100	141230308920	18700	18700	18700	18700	44271
333	20240503	161000	141230308920	18700	18700	18700	18700	0
334	20240503	160900	141230308920	18700	18700	18700	18700	0
335	20240503	160800	141230308920	18700	18700	18700	18700	0
336	20240503	160700	141230308920	18700	18700	18700	18700	0
337	20240503	160600	141230308920	18700	18700	18700	18700	0
338	20240503	160500	141230308920	18700	18700	18700	18700	0
339	20240503	160400	141230308920	18700	18700	18700	18700	0
340	20240503	160300	141230308920	18700	18700	18700	18700	0
341	20240503	160200	141230308920	18700	18700	18700	18700	0
342	20240503	160100	141230308920	18700	18700	18700	18700	0
343	20240503	160000	141230308920	18700	18700	18700	18700	0
344	20240503	155900	141230308920	18700	18700	18700	18700	0
345	20240503	155800	141230308920	18700	18700	18700	18700	0
346	20240503	155700	141230308920	18700	18700	18700	18700	0
347	20240503	155600	141230308920	18700	18700	18700	18700	0
348	20240503	155500	141230308920	18700	18700	18700	18700	0
349	20240503	155400	141230308920	18700	18700	18700	18700	0
350	20240503	155300	141230308920	18700	18700	18700	18700	0
351	20240503	155200	141230308920	18700	18700	18700	18700	0
352	20240503	155100	141230308920	18700	18700	18700	18700	0
353	20240503	155000	141230308920	18700	18700	18700	18700	0
354	20240503	154900	141230308920	18700	18700	18700	18700	0
355	20240503	154800	141230308920	18700	18700	18700	18700	0
356	20240503	154700	141230308920	18700	18700	18700	18700	0
357	20240503	154600	141230308920	18700	18700	18700	18700	0
358	20240503	154500	141230308920	18700	18700	18700	18700	0
359	20240503	154400	141230308920	18700	18700	18700	18700	0
360	20240503	154300	141230308920	18700	18700	18700	18700	0
361	20240503	154200	141230308920	18700	18700	18700	18700	0
362	20240503	154100	141230308920	18700	18700	18700	18700	44271
363	20240503	154000	141230308920	18700	18700	18700	18700	0
364	20240503	153900	141230308920	18700	18700	18700	18700	0
365	20240503	153800	141230308920	18700	18700	18700	18700	0
366	20240503	153700	141230308920	18700	18700	18700	18700	0
367	20240503	153600	141230308920	18700	18700	18700	18700	0
368	20240503	153500	141230308920	18700	18700	18700	18700	0
369	20240503	153400	141230308920	18700	18700	18700	18700	0
370	20240503	153300	141230308920	18700	18700	18700	18700	0
371	20240503	153200	141230308920	18700	18700	18700	18700	0
372	20240503	153100	141230308920	18700	18700	18700	18700	0
373	20240503	153000	141230308920	18700	18700	18700	18700	44271
374	20240503	152900	140402441220	18530	18530	18530	18530	0
375	20240503	152800	140402441220	18530	18530	18530	18530	0
376	20240503	152700	140402441220	18530	18530	18530	18530	0
377	20240503	152600	140402441220	18530	18530	18530	18530	0
378	20240503	152500	140402441220	18530	18530	18530	18530	0
379	20240503	152400	140402441220	18530	18530	18530	18530	0
380	20240503	152300	140402441220	18530	18530	18530	18530	0
381	20240503	152200	140402441220	18530	18530	18530	18530	0
382	20240503	152100	140402441220	18530	18530	18530	18530	0
383	20240503	152000	140402441220	18530	18530	18530	18530	0
384	20240503	151900	140402441220	18530	18520	18540	18510	11139
385	20240503	151800	140196140870	18520	18500	18550	18500	15642
386	20240503	151700	139906495060	18500	18560	18570	18480	12498
387	20240503	151600	139675155710	18560	18520	18560	18510	5553
388	20240503	151500	139572272490	18530	18540	18540	18510	6398
389	20240503	151400	139453761370	18540	18560	18570	18480	10576
390	20240503	151300	139257819280	18560	18600	18600	18550	7565
391	20240503	151200	139117354750	18600	18480	18670	18470	21568
392	20240503	151100	138717037520	18480	18490	18490	18460	3942
393	20240503	151000	138644228650	18490	18470	18490	18440	5970
394	20240503	150900	138534033240	18450	18490	18490	18440	5728
395	20240503	150800	138428275340	18490	18490	18490	18440	13065
396	20240503	150700	138187045880	18490	18520	18520	18490	8815
397	20240503	150600	138023967920	18520	18540	18540	18510	7134
398	20240503	150500	137891890840	18540	18540	18550	18520	4322
399	20240503	150400	137811822460	18540	18540	18550	18510	4403
400	20240503	150300	137730246000	18540	18530	18540	18510	3396
401	20240503	150200	137667337970	18530	18520	18540	18520	3361
402	20240503	150100	137605069560	18510	18530	18540	18510	3825
403	20240503	150000	137534233160	18540	18590	18600	18540	3068
404	20240503	145900	137477281010	18590	18630	18630	18580	2219
405	20240503	145800	137436014750	18630	18510	18680	18510	9606
406	20240503	145700	137257392830	18520	18530	18540	18490	7334
407	20240503	145600	137121628730	18550	18470	18550	18460	2166
408	20240503	145500	137081515600	18460	18530	18530	18460	11153
409	20240503	145400	136875225900	18530	18540	18590	18510	3814
410	20240503	145300	136804566040	18540	18610	18620	18530	4859
411	20240503	145200	136714214800	18600	18520	18630	18520	6361
412	20240503	145100	136596076070	18530	18520	18540	18510	2856
413	20240503	145000	136543157780	18510	18520	18550	18500	3841
414	20240503	144900	136472016900	18480	18640	18640	18480	11725
415	20240503	144800	136254618350	18600	18550	18660	18550	14863
416	20240503	144700	135978033100	18550	18520	18550	18460	6615
417	20240503	144600	135855635200	18540	18420	18550	18410	7340
418	20240503	144500	135720018550	18430	18480	18490	18410	10942
419	20240503	144400	135518243640	18490	18560	18570	18490	7920
420	20240503	144300	135371622630	18560	18570	18580	18550	2277
421	20240503	144200	135329348550	18580	18570	18580	18550	3119
422	20240503	144100	135271476510	18550	18560	18590	18550	1771
423	20240503	144000	135238617620	18560	18560	18600	18560	3020
424	20240503	143900	135182504810	18580	18570	18590	18510	9129
425	20240503	143800	135013298850	18570	18620	18650	18550	3330
426	20240503	143700	134951383810	18650	18680	18680	18610	4312
427	20240503	143600	134870977750	18670	18720	18730	18640	5720
428	20240503	143500	134764154200	18720	18670	18750	18580	8243
429	20240503	143400	134610415110	18690	18710	18790	18670	16160
430	20240503	143300	134307880660	18700	18830	18860	18680	27575
431	20240503	143200	133790991650	18830	18530	18870	18510	37526
432	20240503	143100	133089513310	18530	18330	18550	18320	17907
433	20240503	143000	132758500300	18320	18270	18360	18250	6686
434	20240503	142900	132636305030	18280	18240	18310	18230	9667
435	20240503	142800	132459811220	18260	18410	18410	18230	22684
436	20240503	142700	132045014410	18420	18440	18460	18360	14051
437	20240503	142600	131786085980	18450	18430	18470	18410	8317
438	20240503	142500	131632645310	18430	18410	18430	18380	6997
439	20240503	142400	131503878670	18410	18380	18410	18340	8793
440	20240503	142300	131342392800	18380	18410	18430	18310	17030
441	20240503	142200	131029758040	18410	18360	18460	18350	14287
442	20240503	142100	130766783990	18360	18230	18410	18200	25624
443	20240503	142000	130297451250	18220	18660	18660	18160	102185
444	20240503	141900	128415549620	18660	18660	18690	18640	9598
445	20240503	141800	128236417550	18670	18650	18680	18630	4871
446	20240503	141700	128145524780	18650	18630	18660	18610	7953
447	20240503	141600	127997395080	18630	18680	18700	18610	11153
448	20240503	141500	127789508490	18690	18730	18730	18610	40298
449	20240503	141400	127037582860	18730	18850	18850	18720	20479
450	20240503	141300	126653209000	18820	18920	18920	18820	4245
451	20240503	141200	126573263370	18920	18880	18920	18800	8345
452	20240503	141100	126416161180	18880	18790	18970	18770	18608
453	20240503	141000	126064690080	18770	18800	18840	18710	20954
454	20240503	140900	125671502290	18800	19100	19110	18700	46028
455	20240503	140800	124801398620	19110	19100	19130	19080	7451
456	20240503	140700	124659080750	19110	19130	19180	19100	5399
457	20240503	140600	124555847260	19130	19160	19200	19120	8209
458	20240503	140500	124398748680	19160	19190	19210	19160	5424
459	20240503	140400	124294693710	19190	19070	19190	19060	8687
460	20240503	140300	124128433370	19060	19230	19230	19060	46625
461	20240503	140200	123236029140	19230	19260	19260	19220	5538
462	20240503	140100	123129511160	19240	19290	19290	19240	3577
463	20240503	140000	123060620750	19290	19280	19290	19250	2934
464	20240503	135900	123004075230	19270	19300	19300	19270	1171
465	20240503	135800	122981490810	19300	19290	19320	19270	3876
466	20240503	135700	122906701660	19280	19260	19290	19240	3108
467	20240503	135600	122846810480	19260	19260	19260	19240	2854
468	20240503	135500	122791870660	19250	19280	19290	19250	2299
469	20240503	135400	122747596910	19280	19250	19290	19200	16063
470	20240503	135300	122438769660	19250	19280	19330	19250	5134
471	20240503	135200	122339836610	19280	19290	19340	19270	4276
472	20240503	135100	122257300020	19290	19250	19290	19250	5747
473	20240503	135000	122146609290	19260	19240	19260	19230	3176
474	20240503	134900	122085490830	19230	19260	19290	19220	10415
475	20240503	134800	121885035170	19260	19230	19350	19220	4802
476	20240503	134700	121792499570	19220	19300	19350	19220	13656
477	20240503	134600	121529513490	19300	19370	19370	19290	3586
478	20240503	134500	121460191360	19370	19290	19370	19270	7600
479	20240503	134400	121313312570	19290	19370	19370	19280	4490
480	20240503	134300	121226475670	19370	19320	19370	19270	6734
481	20240503	134200	121096213340	19320	19270	19320	19270	4675
482	20240503	134100	121006020280	19290	19300	19310	19270	3156
483	20240503	134000	120945148860	19280	19310	19320	19280	2158
484	20240503	133900	120903507840	19310	19290	19350	19260	5236
485	20240503	133800	120802600790	19290	19380	19380	19270	4172
486	20240503	133700	120721963070	19380	19320	19380	19250	5560
487	20240503	133600	120614387200	19320	19250	19320	19210	19731
488	20240503	133500	120234854780	19260	19360	19360	19250	13488
489	20240503	133400	119974515010	19370	19370	19380	19350	4309
490	20240503	133300	119891089960	19370	19490	19490	19320	14802
491	20240503	133200	119604163740	19490	19400	19520	19400	43124
492	20240503	133100	118764049400	19420	19400	19450	19380	13239
493	20240503	133000	118506881710	19400	19340	19450	19330	16517
494	20240503	132900	118186360590	19340	19380	19400	19300	8001
495	20240503	132800	118031539920	19380	19290	19400	19290	18411
496	20240503	132700	117675203120	19280	19280	19320	19240	5224
497	20240503	132600	117574451840	19290	19300	19300	19240	11982
498	20240503	132500	117343647900	19290	19360	19370	19280	6756
499	20240503	132400	117212931810	19350	19260	19360	19260	9117
500	20240503	132300	117036752310	19260	19320	19320	19260	3950
501	20240503	132200	116960535870	19300	19320	19390	19280	5439
502	20240503	132100	116855337560	19320	19260	19320	19240	5792
503	20240503	132000	116743757720	19270	19330	19340	19250	5380
504	20240503	131900	116639995510	19330	19370	19420	19230	12577
505	20240503	131800	116396897160	19370	19320	19390	19300	7788
506	20240503	131700	116246214680	19320	19380	19390	19220	16531
507	20240503	131600	115926874740	19390	19220	19500	19210	27816
508	20240503	131500	115388050270	19220	19210	19260	19200	4338
509	20240503	131400	115304670380	19210	19260	19310	19210	7931
510	20240503	131300	115152095750	19310	19270	19310	19250	3848
511	20240503	131200	115077872460	19270	19220	19270	19200	19997
512	20240503	131100	114693652900	19220	19300	19310	19220	10913
513	20240503	131000	114483541370	19310	19230	19310	19230	6618
514	20240503	130900	114356154770	19240	19300	19310	19230	14527
515	20240503	130800	114076309410	19300	19340	19340	19200	25754
516	20240503	130700	113580475680	19340	19490	19500	19320	29030
517	20240503	130600	113016543030	19490	19380	19510	19330	23827
518	20240503	130500	112553620340	19380	19250	19380	19240	9806
519	20240503	130400	112364277710	19250	19300	19300	19220	20948
520	20240503	130300	111961039120	19290	19360	19380	19210	44270
521	20240503	130200	111106565700	19370	19420	19430	19340	31512
522	20240503	130100	110495951490	19430	19640	19710	19410	63208
523	20240503	130000	109259483990	19640	19750	19770	19610	102652
524	20240503	125900	107237249200	19740	19420	19750	19350	73436
525	20240503	125800	105800906970	19420	19310	19490	19250	40019
526	20240503	125700	105025011970	19300	19360	19410	19300	16312
527	20240503	125600	104709206690	19370	19390	19400	19270	23977
528	20240503	125500	104245732220	19390	19230	19490	19140	77549
529	20240503	125400	102743938870	19230	19150	19300	19110	17641
530	20240503	125300	102405947880	19140	19240	19240	19050	47953
531	20240503	125200	101488581940	19240	19290	19320	19240	15786
532	20240503	125100	101183933580	19300	19250	19330	19230	20089
533	20240503	125000	100796163550	19250	19190	19250	19150	13798
534	20240503	124900	100531482300	19190	19200	19240	19170	7000
535	20240503	124800	100397124700	19200	19170	19240	19170	9149
536	20240503	124700	100221486030	19180	19180	19290	19150	16582
537	20240503	124600	99903414190	19180	19240	19240	19160	25384
538	20240503	124500	99416354350	19230	19360	19360	19230	19320
539	20240503	124400	99043970330	19360	19290	19400	19280	26363
540	20240503	124300	98533474100	19290	19200	19290	19200	11765
541	20240503	124200	98306921580	19200	19290	19330	19160	26912
542	20240503	124100	97789424170	19290	19210	19400	19130	50973
543	20240503	124000	96809497440	19200	19270	19360	19170	72416
544	20240503	123900	95415101600	19280	19490	19510	19170	107161
545	20240503	123800	93345807620	19490	19760	19780	19410	109174
546	20240503	123700	91204850350	19760	19820	19860	19680	86832
547	20240503	123600	89487713860	19810	19730	19900	19670	123065
548	20240503	123500	87047235720	19710	19680	19820	19660	98627
549	20240503	123400	85099710420	19670	19620	19780	19610	99847
550	20240503	123300	83131710950	19630	19710	19740	19600	94220
551	20240503	123200	81278137610	19710	19350	19750	19340	251239
552	20240503	123100	76351595880	19350	19290	19450	19280	31130
553	20240503	123000	75748001810	19280	19240	19400	19230	24895
554	20240503	122900	75267307900	19250	19440	19500	19220	64120
555	20240503	122800	74024739160	19420	19360	19510	19210	59090
556	20240503	122700	72876851700	19360	19330	19490	19210	53386
557	20240503	122600	71841718390	19310	19290	19390	19240	39269
558	20240503	122500	71082217050	19290	19220	19400	19150	38855
559	20240503	122400	70333511620	19200	19370	19500	19100	64308
560	20240503	122300	69091174860	19390	19360	19500	19330	73337
561	20240503	122200	67666201620	19330	19490	19510	19150	83199
562	20240503	122100	66055346910	19490	19450	19540	19350	124826
563	20240503	122000	63626194560	19410	19060	19510	19050	211953
564	20240503	121900	59525654360	19060	18640	19090	18640	64331
565	20240503	121800	58312359140	18600	18580	18640	18570	9393
566	20240503	121700	58137744800	18580	18610	18620	18570	14305
567	20240503	121600	57871845720	18610	18640	18640	18590	7863
568	20240503	121500	57725487740	18640	18610	18640	18600	4505
569	20240503	121400	57641608240	18600	18610	18640	18590	6818
570	20240503	121300	57514745680	18610	18660	18690	18600	9121
571	20240503	121200	57344881810	18660	18600	18680	18600	12312
572	20240503	121100	57115664590	18610	18660	18700	18600	12407
573	20240503	121000	56884363420	18660	18660	18660	18630	6256
574	20240503	120900	56767738300	18660	18670	18680	18620	6733
575	20240503	120800	56642133200	18670	18660	18690	18610	13354
576	20240503	120700	56393029510	18660	18660	18690	18610	12094
577	20240503	120600	56167493600	18670	18630	18690	18580	20705
578	20240503	120500	55781686230	18630	18690	18740	18600	26987
579	20240503	120400	55277841600	18700	18640	18800	18580	39853
580	20240503	120300	54534269250	18640	18670	18750	18640	40054
581	20240503	120200	53784607820	18670	19150	19160	18630	89977
582	20240503	120100	52088833470	19160	19310	19310	19060	69622
583	20240503	120000	50754860260	19310	19180	19320	19160	36263
584	20240503	115900	50056651570	19170	19300	19500	19120	141797
585	20240503	115800	47309977880	19300	19310	19370	19210	71708
586	20240503	115700	45927018780	19310	19150	19430	19140	115921
587	20240503	115600	43687597620	19160	19290	19300	19140	62799
588	20240503	115500	42481050040	19290	19110	19320	19060	140814
589	20240503	115400	39772770360	19120	19120	19200	19050	81226
590	20240503	115300	38218523960	19120	18890	19230	18790	153338
591	20240503	115200	35296531710	18890	18600	18940	18590	54399
592	20240503	115100	34273230640	18600	18520	18600	18500	3118
593	20240503	115000	34215427410	18520	18530	18530	18510	1933
594	20240503	114900	34179647050	18520	18510	18530	18510	560
595	20240503	114800	34169277350	18510	18520	18530	18500	1942
596	20240503	114700	34133336200	18520	18520	18520	18500	1429
597	20240503	114600	34106889820	18510	18520	18530	18510	594
598	20240503	114500	34095888910	18520	18510	18520	18510	827
599	20240503	114400	34080579800	18510	18520	18530	18510	2137
600	20240503	114300	34041013380	18520	18520	18540	18510	717
601	20240503	114200	34027731360	18520	18540	18540	18510	1604
602	20240503	114100	33998018880	18540	18520	18540	18520	590
603	20240503	114000	33987091730	18520	18520	18560	18520	511
604	20240503	113900	33977627320	18520	18550	18550	18510	823
605	20240503	113800	33962381090	18550	18550	18560	18520	859
606	20240503	113700	33946446740	18530	18540	18550	18530	947
607	20240503	113600	33928890000	18540	18540	18550	18540	662
608	20240503	113500	33916614510	18540	18510	18540	18510	998
609	20240503	113400	33898141430	18510	18510	18540	18500	1216
610	20240503	113300	33875631060	18510	18520	18530	18500	2463
611	20240503	113200	33830038230	18510	18520	18520	18510	724
612	20240503	113100	33816635100	18520	18540	18540	18510	3197
613	20240503	113000	33757440820	18530	18530	18530	18520	2364
614	20240503	112900	33713642970	18530	18550	18560	18520	892
615	20240503	112800	33697112030	18550	18520	18550	18520	315
616	20240503	112700	33691268840	18520	18530	18560	18510	3551
617	20240503	112600	33625526350	18560	18530	18560	18520	676
618	20240503	112500	33613002300	18540	18540	18540	18520	769
619	20240503	112400	33598747820	18540	18530	18550	18510	1439
620	20240503	112300	33572099150	18530	18530	18530	18510	1328
621	20240503	112200	33547502410	18530	18530	18550	18520	815
622	20240503	112100	33532404190	18520	18580	18610	18520	2553
623	20240503	112000	33485030010	18560	18590	18590	18550	415
624	20240503	111900	33477324950	18590	18540	18610	18540	868
625	20240503	111800	33461205420	18550	18640	18640	18550	2284
626	20240503	111700	33418712790	18610	18550	18660	18520	4849
627	20240503	111600	33328604440	18550	18520	18570	18510	5824
628	20240503	111500	33220646590	18540	18510	18540	18500	6487
629	20240503	111400	33100573380	18510	18470	18530	18470	3778
630	20240503	111300	33030647710	18480	18500	18600	18470	14012
631	20240503	111200	32771132000	18510	18590	18680	18500	18566
632	20240503	111100	32426164350	18590	18900	19040	18510	57361
633	20240503	111000	31345246690	18900	18510	18900	18510	30377
634	20240503	110900	30776894310	18530	18520	18540	18480	4525
635	20240503	110800	30693194310	18510	18520	18540	18510	303
636	20240503	110700	30687583450	18510	18540	18550	18490	2568
637	20240503	110600	30640039080	18520	18500	18550	18500	1858
638	20240503	110500	30605651230	18510	18500	18520	18500	1322
639	20240503	110400	30581186650	18500	18520	18550	18500	1802
640	20240503	110300	30547827650	18520	18520	18550	18510	659
641	20240503	110200	30535621850	18530	18520	18560	18510	1163
642	20240503	110100	30514078230	18520	18510	18570	18500	1940
643	20240503	110000	30478167560	18510	18530	18540	18510	1272
644	20240503	105900	30454614030	18530	18570	18570	18530	298
645	20240503	105800	30449091970	18520	18530	18570	18490	5638
646	20240503	105700	30344731930	18530	18600	18600	18510	2140
647	20240503	105600	30305043060	18600	18600	18630	18600	2115
648	20240503	105500	30265695990	18610	18600	18620	18600	2194
649	20240503	105400	30224864770	18600	18540	18620	18510	6820
650	20240503	105300	30098285660	18540	18550	18570	18540	1833
651	20240503	105200	30064287120	18550	18560	18580	18550	1189
652	20240503	105100	30042217480	18560	18600	18610	18560	1202
653	20240503	105000	30019882560	18610	18650	18650	18610	3282
654	20240503	104900	29958711140	18650	18590	18650	18590	5064
655	20240503	104800	29864379930	18590	18550	18590	18550	1616
656	20240503	104700	29834366290	18550	18540	18580	18540	831
657	20240503	104600	29818943400	18550	18540	18550	18530	688
658	20240503	104500	29806191550	18540	18550	18550	18510	2646
659	20240503	104400	29757166750	18550	18550	18570	18500	3585
660	20240503	104300	29690703520	18550	18440	18570	18440	4895
661	20240503	104200	29600195300	18450	18490	18500	18440	6180
662	20240503	104100	29486100360	18510	18500	18510	18460	3379
663	20240503	104000	29423658140	18510	18510	18510	18500	1219
664	20240503	103900	29401094860	18510	18520	18520	18500	1978
665	20240503	103800	29364475490	18520	18540	18560	18520	3161
666	20240503	103700	29305887490	18550	18560	18580	18550	1845
667	20240503	103600	29271644820	18550	18550	18550	18530	720
668	20240503	103500	29258297040	18530	18530	18580	18520	1022
669	20240503	103400	29239344030	18530	18540	18560	18520	4369
670	20240503	103300	29158354150	18540	18600	18600	18540	4939
671	20240503	103200	29066689600	18550	18550	18600	18550	4150
672	20240503	103100	28989627050	18560	18590	18590	18560	1490
673	20240503	103000	28961969750	18590	18610	18630	18570	3393
674	20240503	102900	28898842880	18600	18620	18630	18580	6999
675	20240503	102800	28768689120	18610	18510	18610	18500	3240
676	20240503	102700	28708570390	18510	18490	18520	18470	5725
677	20240503	102600	28602752490	18530	18550	18550	18490	5319
678	20240503	102500	28504268790	18560	18520	18560	18510	1005
679	20240503	102400	28485644730	18510	18530	18530	18500	3644
680	20240503	102300	28418185100	18530	18560	18560	18520	2794
681	20240503	102200	28366430510	18560	18570	18570	18530	1787
682	20240503	102100	28333293780	18570	18560	18570	18560	637
683	20240503	102000	28321466930	18570	18560	18600	18550	1334
684	20240503	101900	28296689130	18600	18560	18610	18520	1272
685	20240503	101800	28273088270	18560	18540	18600	18510	1708
686	20240503	101700	28241402650	18500	18620	18640	18480	9288
687	20240503	101600	28069235250	18620	18580	18650	18540	3735
688	20240503	101500	27999707490	18580	18620	18670	18530	12106
689	20240503	101400	27774316800	18590	18510	18650	18510	9157
690	20240503	101300	27604091940	18510	18490	18520	18490	2149
691	20240503	101200	27564332560	18490	18530	18530	18450	8525
692	20240503	101100	27406904780	18530	18540	18540	18520	2346
693	20240503	101000	27363426220	18540	18620	18620	18540	4340
694	20240503	100900	27282791290	18610	18440	18690	18440	13141
695	20240503	100800	27038781150	18480	18450	18490	18410	14875
696	20240503	100700	26764473590	18490	18540	18540	18400	34262
697	20240503	100600	26131356320	18540	18600	18600	18540	4971
698	20240503	100500	26039120650	18600	18570	18600	18550	2289
699	20240503	100400	25996608350	18580	18570	18580	18550	4134
700	20240503	100300	25919891380	18570	18650	18650	18560	3746
701	20240503	100200	25850250250	18660	18630	18690	18630	1047
702	20240503	100100	25830725270	18640	18560	18690	18560	2255
703	20240503	100000	25788815120	18560	18580	18580	18560	3851
704	20240503	095900	25717302450	18580	18620	18620	18580	6426
705	20240503	095800	25597818550	18610	18630	18640	18600	6017
706	20240503	095700	25485827930	18640	18670	18670	18640	2428
707	20240503	095600	25440539070	18670	18720	18720	18670	2223
708	20240503	095500	25398994190	18720	18640	18730	18640	4536
709	20240503	095400	25314332690	18640	18630	18650	18620	2148
710	20240503	095300	25274309020	18630	18670	18690	18630	7441
711	20240503	095200	25135519840	18670	18680	18700	18670	1098
712	20240503	095100	25115009660	18680	18740	18740	18670	2852
713	20240503	095000	25061699380	18740	18670	18740	18670	799
714	20240503	094900	25046756790	18680	18660	18680	18650	2160
715	20240503	094800	25006447640	18660	18710	18710	18660	3948
716	20240503	094700	24932675980	18700	18760	18760	18700	2426
717	20240503	094600	24887219610	18760	18790	18790	18740	871
718	20240503	094500	24870872180	18790	18800	18830	18700	5006
719	20240503	094400	24776759040	18700	18660	18800	18630	6973
720	20240503	094300	24646644010	18670	18710	18730	18630	4757
721	20240503	094200	24557862070	18730	18820	18830	18710	7257
722	20240503	094100	24421499340	18830	18870	18870	18810	4098
723	20240503	094000	24344331000	18870	18890	18890	18810	8661
724	20240503	093900	24181048720	18840	18780	18940	18730	11319
725	20240503	093800	23967246860	18810	18950	18990	18650	18733
726	20240503	093700	23613206700	18960	18590	18960	18590	9537
727	20240503	093600	23434435040	18580	18600	18610	18580	4027
728	20240503	093500	23359590840	18600	18610	18620	18510	34765
729	20240503	093400	22714730600	18610	18610	18630	18600	3947
730	20240503	093300	22641266550	18630	18610	18630	18590	8475
731	20240503	093200	22483599450	18610	18640	18680	18600	16294
732	20240503	093100	22180147010	18620	18670	18680	18600	11350
733	20240503	093000	21968620730	18610	18910	18920	18610	20593
734	20240503	092900	21582472850	18900	18980	19010	18880	16505
735	20240503	092800	21270048660	18980	18870	19020	18860	21293
736	20240503	092700	20866873540	18870	18760	18870	18760	14832
737	20240503	092600	20587603350	18760	18810	18860	18610	27153
738	20240503	092500	20079920600	18780	18830	19050	18680	30580
739	20240503	092400	19504637530	18830	19310	19400	18580	112219
740	20240503	092300	17370596420	19310	18690	19610	18680	200202
741	20240503	092200	13500430280	18700	18770	18780	18700	12973
742	20240503	092100	13257248750	18760	18740	18790	18730	11835
743	20240503	092000	13035233170	18740	18600	18760	18600	8799
744	20240503	091900	12870831900	18590	18590	18600	18570	8556
745	20240503	091800	12711807020	18600	18580	18600	18540	20975
746	20240503	091700	12322333270	18580	18650	18670	18570	12220
747	20240503	091600	12095031530	18650	18670	18670	18630	6209
748	20240503	091500	11979232150	18670	18640	18710	18570	20233
749	20240503	091400	11602578480	18640	18650	18700	18630	13371
750	20240503	091300	11353099880	18660	18700	18740	18650	13802
751	20240503	091200	11095339810	18720	18770	18820	18650	22229
752	20240503	091100	10678733580	18780	18830	18850	18610	31869
753	20240503	091000	10082593350	18830	18930	18930	18830	20471
754	20240503	090900	9695975430	18870	19090	19100	18700	50616
755	20240503	090800	8738395210	19090	19060	19110	19050	17502
756	20240503	090700	8404352500	19060	19030	19100	19020	10512
757	20240503	090600	8204095540	19030	19170	19170	19000	27905
758	20240503	090500	7672373020	19150	19180	19190	19090	15637
759	20240503	090400	7373054910	19180	19070	19200	19050	28063
760	20240503	090300	6836533330	19080	19170	19190	18940	39813
761	20240503	090200	6077838770	19180	19220	19240	19120	55981
762	20240503	090100	5003100140	19220	19160	19260	18990	99175
763	20240503	090000	3102560730	19140	19110	19190	18900	162541