KissMeData/451760/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	214100	7608996040	19110	19110	19110	19110	4910
3	20240503	214000	7608996040	19110	19110	19110	19110	0
4	20240503	213900	7608996040	19110	19110	19110	19110	0
5	20240503	213800	7608996040	19110	19110	19110	19110	0
6	20240503	213700	7608996040	19110	19110	19110	19110	0
7	20240503	213600	7608996040	19110	19110	19110	19110	0
8	20240503	213500	7608996040	19110	19110	19110	19110	0
9	20240503	213400	7608996040	19110	19110	19110	19110	0
10	20240503	213300	7608996040	19110	19110	19110	19110	0
11	20240503	213200	7608996040	19110	19110	19110	19110	0
12	20240503	213100	7608996040	19110	19110	19110	19110	0
13	20240503	213000	7608996040	19110	19110	19110	19110	0
14	20240503	212900	7608996040	19110	19110	19110	19110	0
15	20240503	212800	7608996040	19110	19110	19110	19110	0
16	20240503	212700	7608996040	19110	19110	19110	19110	0
17	20240503	212600	7608996040	19110	19110	19110	19110	0
18	20240503	212500	7608996040	19110	19110	19110	19110	0
19	20240503	212400	7608996040	19110	19110	19110	19110	0
20	20240503	212300	7608996040	19110	19110	19110	19110	0
21	20240503	212200	7608996040	19110	19110	19110	19110	0
22	20240503	212100	7608996040	19110	19110	19110	19110	0
23	20240503	212000	7608996040	19110	19110	19110	19110	0
24	20240503	211900	7608996040	19110	19110	19110	19110	0
25	20240503	211800	7608996040	19110	19110	19110	19110	0
26	20240503	211700	7608996040	19110	19110	19110	19110	0
27	20240503	211600	7608996040	19110	19110	19110	19110	0
28	20240503	211500	7608996040	19110	19110	19110	19110	0
29	20240503	211400	7608996040	19110	19110	19110	19110	0
30	20240503	211300	7608996040	19110	19110	19110	19110	0
31	20240503	211200	7608996040	19110	19110	19110	19110	0
32	20240503	211100	7608996040	19110	19110	19110	19110	4910
33	20240503	211000	7608996040	19110	19110	19110	19110	0
34	20240503	210900	7608996040	19110	19110	19110	19110	0
35	20240503	210800	7608996040	19110	19110	19110	19110	0
36	20240503	210700	7608996040	19110	19110	19110	19110	0
37	20240503	210600	7608996040	19110	19110	19110	19110	0
38	20240503	210500	7608996040	19110	19110	19110	19110	0
39	20240503	210400	7608996040	19110	19110	19110	19110	0
40	20240503	210300	7608996040	19110	19110	19110	19110	0
41	20240503	210200	7608996040	19110	19110	19110	19110	0
42	20240503	210100	7608996040	19110	19110	19110	19110	0
43	20240503	210000	7608996040	19110	19110	19110	19110	0
44	20240503	205900	7608996040	19110	19110	19110	19110	0
45	20240503	205800	7608996040	19110	19110	19110	19110	0
46	20240503	205700	7608996040	19110	19110	19110	19110	0
47	20240503	205600	7608996040	19110	19110	19110	19110	0
48	20240503	205500	7608996040	19110	19110	19110	19110	0
49	20240503	205400	7608996040	19110	19110	19110	19110	0
50	20240503	205300	7608996040	19110	19110	19110	19110	0
51	20240503	205200	7608996040	19110	19110	19110	19110	0
52	20240503	205100	7608996040	19110	19110	19110	19110	0
53	20240503	205000	7608996040	19110	19110	19110	19110	0
54	20240503	204900	7608996040	19110	19110	19110	19110	0
55	20240503	204800	7608996040	19110	19110	19110	19110	0
56	20240503	204700	7608996040	19110	19110	19110	19110	0
57	20240503	204600	7608996040	19110	19110	19110	19110	0
58	20240503	204500	7608996040	19110	19110	19110	19110	0
59	20240503	204400	7608996040	19110	19110	19110	19110	0
60	20240503	204300	7608996040	19110	19110	19110	19110	0
61	20240503	204200	7608996040	19110	19110	19110	19110	0
62	20240503	204100	7608996040	19110	19110	19110	19110	4910
63	20240503	204000	7608996040	19110	19110	19110	19110	0
64	20240503	203900	7608996040	19110	19110	19110	19110	0
65	20240503	203800	7608996040	19110	19110	19110	19110	0
66	20240503	203700	7608996040	19110	19110	19110	19110	0
67	20240503	203600	7608996040	19110	19110	19110	19110	0
68	20240503	203500	7608996040	19110	19110	19110	19110	0
69	20240503	203400	7608996040	19110	19110	19110	19110	0
70	20240503	203300	7608996040	19110	19110	19110	19110	0
71	20240503	203200	7608996040	19110	19110	19110	19110	0
72	20240503	203100	7608996040	19110	19110	19110	19110	0
73	20240503	203000	7608996040	19110	19110	19110	19110	0
74	20240503	202900	7608996040	19110	19110	19110	19110	0
75	20240503	202800	7608996040	19110	19110	19110	19110	0
76	20240503	202700	7608996040	19110	19110	19110	19110	0
77	20240503	202600	7608996040	19110	19110	19110	19110	0
78	20240503	202500	7608996040	19110	19110	19110	19110	0
79	20240503	202400	7608996040	19110	19110	19110	19110	0
80	20240503	202300	7608996040	19110	19110	19110	19110	0
81	20240503	202200	7608996040	19110	19110	19110	19110	0
82	20240503	202100	7608996040	19110	19110	19110	19110	0
83	20240503	202000	7608996040	19110	19110	19110	19110	0
84	20240503	201900	7608996040	19110	19110	19110	19110	0
85	20240503	201800	7608996040	19110	19110	19110	19110	0
86	20240503	201700	7608996040	19110	19110	19110	19110	0
87	20240503	201600	7608996040	19110	19110	19110	19110	0
88	20240503	201500	7608996040	19110	19110	19110	19110	0
89	20240503	201400	7608996040	19110	19110	19110	19110	0
90	20240503	201300	7608996040	19110	19110	19110	19110	0
91	20240503	201200	7608996040	19110	19110	19110	19110	0
92	20240503	201100	7608996040	19110	19110	19110	19110	4910
93	20240503	201000	7608996040	19110	19110	19110	19110	0
94	20240503	200900	7608996040	19110	19110	19110	19110	0
95	20240503	200800	7608996040	19110	19110	19110	19110	0
96	20240503	200700	7608996040	19110	19110	19110	19110	0
97	20240503	200600	7608996040	19110	19110	19110	19110	0
98	20240503	200500	7608996040	19110	19110	19110	19110	0
99	20240503	200400	7608996040	19110	19110	19110	19110	0
100	20240503	200300	7608996040	19110	19110	19110	19110	0
101	20240503	200200	7608996040	19110	19110	19110	19110	0
102	20240503	200100	7608996040	19110	19110	19110	19110	0
103	20240503	200000	7608996040	19110	19110	19110	19110	0
104	20240503	195900	7608996040	19110	19110	19110	19110	0
105	20240503	195800	7608996040	19110	19110	19110	19110	0
106	20240503	195700	7608996040	19110	19110	19110	19110	0
107	20240503	195600	7608996040	19110	19110	19110	19110	0
108	20240503	195500	7608996040	19110	19110	19110	19110	0
109	20240503	195400	7608996040	19110	19110	19110	19110	0
110	20240503	195300	7608996040	19110	19110	19110	19110	0
111	20240503	195200	7608996040	19110	19110	19110	19110	0
112	20240503	195100	7608996040	19110	19110	19110	19110	0
113	20240503	195000	7608996040	19110	19110	19110	19110	0
114	20240503	194900	7608996040	19110	19110	19110	19110	0
115	20240503	194800	7608996040	19110	19110	19110	19110	0
116	20240503	194700	7608996040	19110	19110	19110	19110	0
117	20240503	194600	7608996040	19110	19110	19110	19110	0
118	20240503	194500	7608996040	19110	19110	19110	19110	0
119	20240503	194400	7608996040	19110	19110	19110	19110	0
120	20240503	194300	7608996040	19110	19110	19110	19110	0
121	20240503	194200	7608996040	19110	19110	19110	19110	0
122	20240503	194100	7608996040	19110	19110	19110	19110	4910
123	20240503	194000	7608996040	19110	19110	19110	19110	0
124	20240503	193900	7608996040	19110	19110	19110	19110	0
125	20240503	193800	7608996040	19110	19110	19110	19110	0
126	20240503	193700	7608996040	19110	19110	19110	19110	0
127	20240503	193600	7608996040	19110	19110	19110	19110	0
128	20240503	193500	7608996040	19110	19110	19110	19110	0
129	20240503	193400	7608996040	19110	19110	19110	19110	0
130	20240503	193300	7608996040	19110	19110	19110	19110	0
131	20240503	193200	7608996040	19110	19110	19110	19110	0
132	20240503	193100	7608996040	19110	19110	19110	19110	0
133	20240503	193000	7608996040	19110	19110	19110	19110	0
134	20240503	192900	7608996040	19110	19110	19110	19110	0
135	20240503	192800	7608996040	19110	19110	19110	19110	0
136	20240503	192700	7608996040	19110	19110	19110	19110	0
137	20240503	192600	7608996040	19110	19110	19110	19110	0
138	20240503	192500	7608996040	19110	19110	19110	19110	0
139	20240503	192400	7608996040	19110	19110	19110	19110	0
140	20240503	192300	7608996040	19110	19110	19110	19110	0
141	20240503	192200	7608996040	19110	19110	19110	19110	0
142	20240503	192100	7608996040	19110	19110	19110	19110	0
143	20240503	192000	7608996040	19110	19110	19110	19110	0
144	20240503	191900	7608996040	19110	19110	19110	19110	0
145	20240503	191800	7608996040	19110	19110	19110	19110	0
146	20240503	191700	7608996040	19110	19110	19110	19110	0
147	20240503	191600	7608996040	19110	19110	19110	19110	0
148	20240503	191500	7608996040	19110	19110	19110	19110	0
149	20240503	191400	7608996040	19110	19110	19110	19110	0
150	20240503	191300	7608996040	19110	19110	19110	19110	0
151	20240503	191200	7608996040	19110	19110	19110	19110	0
152	20240503	191100	7608996040	19110	19110	19110	19110	4910
153	20240503	191000	7608996040	19110	19110	19110	19110	0
154	20240503	190900	7608996040	19110	19110	19110	19110	0
155	20240503	190800	7608996040	19110	19110	19110	19110	0
156	20240503	190700	7608996040	19110	19110	19110	19110	0
157	20240503	190600	7608996040	19110	19110	19110	19110	0
158	20240503	190500	7608996040	19110	19110	19110	19110	0
159	20240503	190400	7608996040	19110	19110	19110	19110	0
160	20240503	190300	7608996040	19110	19110	19110	19110	0
161	20240503	190200	7608996040	19110	19110	19110	19110	0
162	20240503	190100	7608996040	19110	19110	19110	19110	0
163	20240503	190000	7608996040	19110	19110	19110	19110	0
164	20240503	185900	7608996040	19110	19110	19110	19110	0
165	20240503	185800	7608996040	19110	19110	19110	19110	0
166	20240503	185700	7608996040	19110	19110	19110	19110	0
167	20240503	185600	7608996040	19110	19110	19110	19110	0
168	20240503	185500	7608996040	19110	19110	19110	19110	0
169	20240503	185400	7608996040	19110	19110	19110	19110	0
170	20240503	185300	7608996040	19110	19110	19110	19110	0
171	20240503	185200	7608996040	19110	19110	19110	19110	0
172	20240503	185100	7608996040	19110	19110	19110	19110	0
173	20240503	185000	7608996040	19110	19110	19110	19110	0
174	20240503	184900	7608996040	19110	19110	19110	19110	0
175	20240503	184800	7608996040	19110	19110	19110	19110	0
176	20240503	184700	7608996040	19110	19110	19110	19110	0
177	20240503	184600	7608996040	19110	19110	19110	19110	0
178	20240503	184500	7608996040	19110	19110	19110	19110	0
179	20240503	184400	7608996040	19110	19110	19110	19110	0
180	20240503	184300	7608996040	19110	19110	19110	19110	0
181	20240503	184200	7608996040	19110	19110	19110	19110	0
182	20240503	184100	7608996040	19110	19110	19110	19110	4910
183	20240503	184000	7608996040	19110	19110	19110	19110	0
184	20240503	183900	7608996040	19110	19110	19110	19110	0
185	20240503	183800	7608996040	19110	19110	19110	19110	0
186	20240503	183700	7608996040	19110	19110	19110	19110	0
187	20240503	183600	7608996040	19110	19110	19110	19110	0
188	20240503	183500	7608996040	19110	19110	19110	19110	0
189	20240503	183400	7608996040	19110	19110	19110	19110	0
190	20240503	183300	7608996040	19110	19110	19110	19110	0
191	20240503	183200	7608996040	19110	19110	19110	19110	0
192	20240503	183100	7608996040	19110	19110	19110	19110	0
193	20240503	183000	7608996040	19110	19110	19110	19110	0
194	20240503	182900	7608996040	19110	19110	19110	19110	0
195	20240503	182800	7608996040	19110	19110	19110	19110	0
196	20240503	182700	7608996040	19110	19110	19110	19110	0
197	20240503	182600	7608996040	19110	19110	19110	19110	0
198	20240503	182500	7608996040	19110	19110	19110	19110	0
199	20240503	182400	7608996040	19110	19110	19110	19110	0
200	20240503	182300	7608996040	19110	19110	19110	19110	0
201	20240503	182200	7608996040	19110	19110	19110	19110	0
202	20240503	182100	7608996040	19110	19110	19110	19110	0
203	20240503	182000	7608996040	19110	19110	19110	19110	0
204	20240503	181900	7608996040	19110	19110	19110	19110	0
205	20240503	181800	7608996040	19110	19110	19110	19110	0
206	20240503	181700	7608996040	19110	19110	19110	19110	0
207	20240503	181600	7608996040	19110	19110	19110	19110	0
208	20240503	181500	7608996040	19110	19110	19110	19110	0
209	20240503	181400	7608996040	19110	19110	19110	19110	0
210	20240503	181300	7608996040	19110	19110	19110	19110	0
211	20240503	181200	7608996040	19110	19110	19110	19110	0
212	20240503	181100	7608996040	19110	19110	19110	19110	4910
213	20240503	181000	7608996040	19110	19110	19110	19110	0
214	20240503	180900	7608996040	19110	19110	19110	19110	0
215	20240503	180800	7608996040	19110	19110	19110	19110	0
216	20240503	180700	7608996040	19110	19110	19110	19110	0
217	20240503	180600	7608996040	19110	19110	19110	19110	0
218	20240503	180500	7608996040	19110	19110	19110	19110	0
219	20240503	180400	7608996040	19110	19110	19110	19110	0
220	20240503	180300	7608996040	19110	19110	19110	19110	0
221	20240503	180200	7608996040	19110	19110	19110	19110	0
222	20240503	180100	7608996040	19110	19110	19110	19110	0
223	20240503	180000	7608996040	19110	19110	19110	19110	0
224	20240503	175900	7608996040	19110	19110	19110	19110	0
225	20240503	175800	7608996040	19110	19110	19110	19110	0
226	20240503	175700	7608996040	19110	19110	19110	19110	0
227	20240503	175600	7608996040	19110	19110	19110	19110	0
228	20240503	175500	7608996040	19110	19110	19110	19110	0
229	20240503	175400	7608996040	19110	19110	19110	19110	0
230	20240503	175300	7608996040	19110	19110	19110	19110	0
231	20240503	175200	7608996040	19110	19110	19110	19110	0
232	20240503	175100	7608996040	19110	19110	19110	19110	0
233	20240503	175000	7608996040	19110	19110	19110	19110	0
234	20240503	174900	7608996040	19110	19110	19110	19110	0
235	20240503	174800	7608996040	19110	19110	19110	19110	0
236	20240503	174700	7608996040	19110	19110	19110	19110	0
237	20240503	174600	7608996040	19110	19110	19110	19110	0
238	20240503	174500	7608996040	19110	19110	19110	19110	0
239	20240503	174400	7608996040	19110	19110	19110	19110	0
240	20240503	174300	7608996040	19110	19110	19110	19110	0
241	20240503	174200	7608996040	19110	19110	19110	19110	0
242	20240503	174100	7608996040	19110	19110	19110	19110	4910
243	20240503	174000	7608996040	19110	19110	19110	19110	0
244	20240503	173900	7608996040	19110	19110	19110	19110	0
245	20240503	173800	7608996040	19110	19110	19110	19110	0
246	20240503	173700	7608996040	19110	19110	19110	19110	0
247	20240503	173600	7608996040	19110	19110	19110	19110	0
248	20240503	173500	7608996040	19110	19110	19110	19110	0
249	20240503	173400	7608996040	19110	19110	19110	19110	0
250	20240503	173300	7608996040	19110	19110	19110	19110	0
251	20240503	173200	7608996040	19110	19110	19110	19110	0
252	20240503	173100	7608996040	19110	19110	19110	19110	0
253	20240503	173000	7608996040	19110	19110	19110	19110	0
254	20240503	172900	7608996040	19110	19110	19110	19110	0
255	20240503	172800	7608996040	19110	19110	19110	19110	0
256	20240503	172700	7608996040	19110	19110	19110	19110	0
257	20240503	172600	7608996040	19110	19110	19110	19110	0
258	20240503	172500	7608996040	19110	19110	19110	19110	0
259	20240503	172400	7608996040	19110	19110	19110	19110	0
260	20240503	172300	7608996040	19110	19110	19110	19110	0
261	20240503	172200	7608996040	19110	19110	19110	19110	0
262	20240503	172100	7608996040	19110	19110	19110	19110	0
263	20240503	172000	7608996040	19110	19110	19110	19110	0
264	20240503	171900	7608996040	19110	19110	19110	19110	0
265	20240503	171800	7608996040	19110	19110	19110	19110	0
266	20240503	171700	7608996040	19110	19110	19110	19110	0
267	20240503	171600	7608996040	19110	19110	19110	19110	0
268	20240503	171500	7608996040	19110	19110	19110	19110	0
269	20240503	171400	7608996040	19110	19110	19110	19110	0
270	20240503	171300	7608996040	19110	19110	19110	19110	0
271	20240503	171200	7608996040	19110	19110	19110	19110	0
272	20240503	171100	7608996040	19110	19110	19110	19110	4910
273	20240503	171000	7608996040	19110	19110	19110	19110	0
274	20240503	170900	7608996040	19110	19110	19110	19110	0
275	20240503	170800	7608996040	19110	19110	19110	19110	0
276	20240503	170700	7608996040	19110	19110	19110	19110	0
277	20240503	170600	7608996040	19110	19110	19110	19110	0
278	20240503	170500	7608996040	19110	19110	19110	19110	0
279	20240503	170400	7608996040	19110	19110	19110	19110	0
280	20240503	170300	7608996040	19110	19110	19110	19110	0
281	20240503	170200	7608996040	19110	19110	19110	19110	0
282	20240503	170100	7608996040	19110	19110	19110	19110	0
283	20240503	170000	7608996040	19110	19110	19110	19110	0
284	20240503	165900	7608996040	19110	19110	19110	19110	0
285	20240503	165800	7608996040	19110	19110	19110	19110	0
286	20240503	165700	7608996040	19110	19110	19110	19110	0
287	20240503	165600	7608996040	19110	19110	19110	19110	0
288	20240503	165500	7608996040	19110	19110	19110	19110	0
289	20240503	165400	7608996040	19110	19110	19110	19110	0
290	20240503	165300	7608996040	19110	19110	19110	19110	0
291	20240503	165200	7608996040	19110	19110	19110	19110	0
292	20240503	165100	7608996040	19110	19110	19110	19110	0
293	20240503	165000	7608996040	19110	19110	19110	19110	0
294	20240503	164900	7608996040	19110	19110	19110	19110	0
295	20240503	164800	7608996040	19110	19110	19110	19110	0
296	20240503	164700	7608996040	19110	19110	19110	19110	0
297	20240503	164600	7608996040	19110	19110	19110	19110	0
298	20240503	164500	7608996040	19110	19110	19110	19110	0
299	20240503	164400	7608996040	19110	19110	19110	19110	0
300	20240503	164300	7608996040	19110	19110	19110	19110	0
301	20240503	164200	7608996040	19110	19110	19110	19110	0
302	20240503	164100	7608996040	19110	19110	19110	19110	4910
303	20240503	164000	7608996040	19110	19110	19110	19110	0
304	20240503	163900	7608996040	19110	19110	19110	19110	0
305	20240503	163800	7608996040	19110	19110	19110	19110	0
306	20240503	163700	7608996040	19110	19110	19110	19110	0
307	20240503	163600	7608996040	19110	19110	19110	19110	0
308	20240503	163500	7608996040	19110	19110	19110	19110	0
309	20240503	163400	7608996040	19110	19110	19110	19110	0
310	20240503	163300	7608996040	19110	19110	19110	19110	0
311	20240503	163200	7608996040	19110	19110	19110	19110	0
312	20240503	163100	7608996040	19110	19110	19110	19110	0
313	20240503	163000	7608996040	19110	19110	19110	19110	0
314	20240503	162900	7608996040	19110	19110	19110	19110	0
315	20240503	162800	7608996040	19110	19110	19110	19110	0
316	20240503	162700	7608996040	19110	19110	19110	19110	0
317	20240503	162600	7608996040	19110	19110	19110	19110	0
318	20240503	162500	7608996040	19110	19110	19110	19110	0
319	20240503	162400	7608996040	19110	19110	19110	19110	0
320	20240503	162300	7608996040	19110	19110	19110	19110	0
321	20240503	162200	7608996040	19110	19110	19110	19110	0
322	20240503	162100	7608996040	19110	19110	19110	19110	0
323	20240503	162000	7608996040	19110	19110	19110	19110	0
324	20240503	161900	7608996040	19110	19110	19110	19110	0
325	20240503	161800	7608996040	19110	19110	19110	19110	0
326	20240503	161700	7608996040	19110	19110	19110	19110	0
327	20240503	161600	7608996040	19110	19110	19110	19110	0
328	20240503	161500	7608996040	19110	19110	19110	19110	0
329	20240503	161400	7608996040	19110	19110	19110	19110	0
330	20240503	161300	7608996040	19110	19110	19110	19110	0
331	20240503	161200	7608996040	19110	19110	19110	19110	0
332	20240503	161100	7608996040	19110	19110	19110	19110	4910
333	20240503	161000	7608996040	19110	19110	19110	19110	0
334	20240503	160900	7608996040	19110	19110	19110	19110	0
335	20240503	160800	7608996040	19110	19110	19110	19110	0
336	20240503	160700	7608996040	19110	19110	19110	19110	0
337	20240503	160600	7608996040	19110	19110	19110	19110	0
338	20240503	160500	7608996040	19110	19110	19110	19110	0
339	20240503	160400	7608996040	19110	19110	19110	19110	0
340	20240503	160300	7608996040	19110	19110	19110	19110	0
341	20240503	160200	7608996040	19110	19110	19110	19110	0
342	20240503	160100	7608996040	19110	19110	19110	19110	0
343	20240503	160000	7608996040	19110	19110	19110	19110	0
344	20240503	155900	7608996040	19110	19110	19110	19110	0
345	20240503	155800	7608996040	19110	19110	19110	19110	0
346	20240503	155700	7608996040	19110	19110	19110	19110	0
347	20240503	155600	7608996040	19110	19110	19110	19110	0
348	20240503	155500	7608996040	19110	19110	19110	19110	0
349	20240503	155400	7608996040	19110	19110	19110	19110	0
350	20240503	155300	7608996040	19110	19110	19110	19110	0
351	20240503	155200	7608996040	19110	19110	19110	19110	0
352	20240503	155100	7608996040	19110	19110	19110	19110	0
353	20240503	155000	7608996040	19110	19110	19110	19110	0
354	20240503	154900	7608996040	19110	19110	19110	19110	0
355	20240503	154800	7608996040	19110	19110	19110	19110	0
356	20240503	154700	7608996040	19110	19110	19110	19110	0
357	20240503	154600	7608996040	19110	19110	19110	19110	0
358	20240503	154500	7608996040	19110	19110	19110	19110	0
359	20240503	154400	7608996040	19110	19110	19110	19110	0
360	20240503	154300	7608996040	19110	19110	19110	19110	0
361	20240503	154200	7608996040	19110	19110	19110	19110	0
362	20240503	154100	7608996040	19110	19110	19110	19110	4910
363	20240503	154000	7608996040	19110	19110	19110	19110	0
364	20240503	153900	7608996040	19110	19110	19110	19110	0
365	20240503	153800	7608996040	19110	19110	19110	19110	0
366	20240503	153700	7608996040	19110	19110	19110	19110	0
367	20240503	153600	7608996040	19110	19110	19110	19110	0
368	20240503	153500	7608996040	19110	19110	19110	19110	0
369	20240503	153400	7608996040	19110	19110	19110	19110	0
370	20240503	153300	7608996040	19110	19110	19110	19110	0
371	20240503	153200	7608996040	19110	19110	19110	19110	0
372	20240503	153100	7608996040	19110	19110	19110	19110	0
373	20240503	153000	7608996040	19110	19110	19110	19110	4910
374	20240503	152900	7515165940	19110	19110	19110	19110	0
375	20240503	152800	7515165940	19110	19110	19110	19110	0
376	20240503	152700	7515165940	19110	19110	19110	19110	0
377	20240503	152600	7515165940	19110	19110	19110	19110	0
378	20240503	152500	7515165940	19110	19110	19110	19110	0
379	20240503	152400	7515165940	19110	19110	19110	19110	0
380	20240503	152300	7515165940	19110	19110	19110	19110	0
381	20240503	152200	7515165940	19110	19110	19110	19110	0
382	20240503	152100	7515165940	19110	19110	19110	19110	0
383	20240503	152000	7515165940	19110	19110	19110	19110	0
384	20240503	151900	7515165940	19110	19110	19110	19060	150
385	20240503	151800	7512301600	19100	19050	19110	19050	3204
386	20240503	151700	7451133340	19050	19100	19100	19050	2555
387	20240503	151600	7402400400	19090	19110	19110	19090	316
388	20240503	151500	7396365120	19090	19100	19110	19090	212
389	20240503	151400	7392317440	19110	19090	19110	19090	791
390	20240503	151300	7377205190	19090	19100	19100	19090	529
391	20240503	151200	7367102500	19080	19060	19110	19060	1293
392	20240503	151100	7342433200	19050	19050	19050	19050	9
393	20240503	151000	7342261750	19050	19060	19080	19040	591
394	20240503	150900	7330998110	19070	19080	19080	19060	1293
395	20240503	150800	7306347190	19090	19030	19090	19030	652
396	20240503	150700	7293926810	19010	19070	19100	19010	2034
397	20240503	150600	7255209540	19100	19100	19100	19100	387
398	20240503	150500	7247817840	19100	19040	19100	19040	406
399	20240503	150400	7240063300	19040	19040	19040	19020	392
400	20240503	150300	7232603620	19040	19090	19100	19040	2001
401	20240503	150200	7194442490	19100	19100	19100	19100	100
402	20240503	150100	7192532490	19100	19110	19110	19100	228
403	20240503	150000	7188177140	19070	19090	19110	19070	685
404	20240503	145900	7175102430	19100	19080	19100	19080	331
405	20240503	145800	7168784930	19070	19080	19110	19060	998
406	20240503	145700	7149755180	19080	19100	19140	19080	8324
407	20240503	145600	6990777090	19100	19140	19140	19100	458
408	20240503	145500	6982025520	19140	19140	19140	19140	7
409	20240503	145400	6981891540	19090	19090	19100	19090	402
410	20240503	145300	6974216360	19080	19140	19140	19080	3289
411	20240503	145200	6911320710	19140	19140	19150	19130	398
412	20240503	145100	6903702580	19140	19130	19140	19100	551
413	20240503	145000	6893169400	19120	19090	19120	19080	315
414	20240503	144900	6887150800	19080	19110	19110	19080	556
415	20240503	144800	6876533890	19110	19100	19110	19100	188
416	20240503	144700	6872942230	19100	19070	19100	19070	74
417	20240503	144600	6871529310	19060	19100	19100	19060	824
418	20240503	144500	6855796910	19100	19100	19110	19100	198
419	20240503	144400	6852014110	19090	19080	19090	19070	416
420	20240503	144300	6844077670	19080	19100	19110	19080	452
421	20240503	144200	6835445180	19090	19080	19090	19080	252
422	20240503	144100	6830636540	19080	19090	19090	19080	222
423	20240503	144000	6826399650	19090	19100	19110	19090	409
424	20240503	143900	6818588910	19090	19080	19090	19080	237
425	20240503	143800	6814065490	19060	19080	19080	19060	47
426	20240503	143700	6813169470	19080	19070	19100	19060	1778
427	20240503	143600	6779249240	19080	19080	19080	19080	129
428	20240503	143500	6776787920	19050	19040	19050	19040	783
429	20240503	143400	6761872550	19030	19020	19030	19020	152
430	20240503	143300	6758981480	19020	19010	19030	19010	159
431	20240503	143200	6755956620	19010	19000	19010	19000	201
432	20240503	143100	6752136620	18990	18990	18990	18990	176
433	20240503	143000	6748794380	18980	18980	18980	18970	535
434	20240503	142900	6738644270	18970	18990	18990	18970	708
435	20240503	142800	6725203750	18990	19000	19000	18990	612
436	20240503	142700	6713576760	19050	19000	19050	19000	101
437	20240503	142600	6711657710	18990	19010	19050	18990	342
438	20240503	142500	6705158830	19010	19050	19050	19010	385
439	20240503	142400	6697826220	19010	19000	19050	18990	254
440	20240503	142300	6693000320	19050	19000	19050	19000	61
441	20240503	142200	6691839770	19000	19000	19000	18990	696
442	20240503	142100	6678616770	18990	19000	19000	18980	337
443	20240503	142000	6672217840	19000	19000	19000	18980	624
444	20240503	141900	6660369550	19010	19060	19060	19010	246
445	20240503	141800	6655693040	19010	19030	19030	18980	2311
446	20240503	141700	6611784720	19060	19060	19060	19060	38
447	20240503	141600	6611060440	19010	19000	19010	18990	409
448	20240503	141500	6603289940	19000	19020	19020	18990	1336
449	20240503	141400	6577903200	19020	19020	19020	19020	113
450	20240503	141300	6575753940	19020	19010	19020	19010	1021
451	20240503	141200	6556342930	19020	19100	19100	19000	3719
452	20240503	141100	6485514210	19090	19090	19090	19090	67
453	20240503	141000	6484235180	19080	19110	19120	19080	1121
454	20240503	140900	6462822160	19150	19150	19150	19120	402
455	20240503	140800	6455126860	19150	19100	19150	19100	149
456	20240503	140700	6452278510	19150	19150	19150	19150	300
457	20240503	140600	6446533510	19150	19100	19150	19080	1322
458	20240503	140500	6421292680	19150	19120	19160	19100	975
459	20240503	140400	6402655250	19120	19160	19160	19120	871
460	20240503	140300	6385982300	19140	19150	19150	19140	298
461	20240503	140200	6380275880	19140	19110	19140	19110	152
462	20240503	140100	6377367360	19120	19130	19140	19120	595
463	20240503	140000	6365984500	19140	19130	19140	19130	115
464	20240503	135900	6363783540	19140	19140	19140	19140	184
465	20240503	135800	6360261780	19140	19110	19140	19110	437
466	20240503	135700	6351905330	19110	19100	19120	19100	203
467	20240503	135600	6348026960	19100	19150	19150	19100	725
468	20240503	135500	6334159970	19140	19120	19140	19120	193
469	20240503	135400	6330467400	19120	19130	19130	19120	189
470	20240503	135300	6326852720	19120	19140	19140	19120	268
471	20240503	135200	6321725740	19130	19130	19140	19120	888
472	20240503	135100	6304734630	19140	19150	19150	19140	531
473	20240503	135000	6294567510	19160	19150	19170	19150	326
474	20240503	134900	6288319290	19140	19150	19170	19140	160
475	20240503	134800	6285255840	19160	19160	19160	19160	94
476	20240503	134700	6283454800	19160	19160	19170	19150	668
477	20240503	134600	6270657280	19160	19160	19160	19160	42
478	20240503	134500	6269852560	19160	19150	19160	19130	333
479	20240503	134400	6263478000	19170	19130	19170	19130	315
480	20240503	134300	6257448890	19130	19110	19130	19110	55
481	20240503	134200	6256397740	19110	19170	19170	19100	1120
482	20240503	134100	6234982960	19170	19160	19170	19150	287
483	20240503	134000	6229483670	19160	19150	19160	19150	223
484	20240503	133900	6225212220	19130	19130	19160	19130	759
485	20240503	133800	6210681560	19120	19130	19140	19120	98
486	20240503	133700	6208806420	19110	19100	19110	19100	8
487	20240503	133600	6208653610	19100	19120	19120	19080	804
488	20240503	133500	6193302750	19110	19100	19140	19100	582
489	20240503	133400	6182174300	19100	19090	19130	19090	718
490	20240503	133300	6168459390	19090	19100	19130	19080	263
491	20240503	133200	6163432640	19130	19080	19140	19080	748
492	20240503	133100	6149124490	19070	19080	19080	19070	191
493	20240503	133000	6145480250	19080	19080	19080	19080	13
494	20240503	132900	6145232210	19060	19030	19060	19030	3
495	20240503	132800	6145175090	19030	19020	19030	19020	31
496	20240503	132700	6144585410	19000	19080	19090	19000	2866
497	20240503	132600	6090043310	19070	19090	19090	19060	345
498	20240503	132500	6083463830	19100	19100	19100	19070	909
499	20240503	132400	6066105600	19090	19130	19130	19090	525
500	20240503	132300	6056072300	19130	19150	19150	19130	660
501	20240503	132200	6043438900	19150	19150	19150	19150	77
502	20240503	132100	6041964350	19150	19120	19150	19100	1018
503	20240503	132000	6022514790	19120	19110	19120	19110	103
504	20240503	131900	6020546430	19110	19140	19140	19110	753
505	20240503	131800	6006149460	19160	19160	19160	19160	195
506	20240503	131700	6002413260	19160	19100	19160	19100	201
507	20240503	131600	5998568100	19090	19170	19170	19090	950
508	20240503	131500	5980401190	19150	19090	19150	19090	493
509	20240503	131400	5970977350	19090	19110	19110	19080	588
510	20240503	131300	5959747370	19120	19120	19120	19120	100
511	20240503	131200	5957835370	19100	19090	19100	19090	505
512	20240503	131100	5948192940	19080	19100	19100	19080	362
513	20240503	131000	5941282720	19100	19080	19100	19060	559
514	20240503	130900	5930626080	19080	19160	19160	19080	1578
515	20240503	130800	5900477080	19160	19070	19160	19050	492
516	20240503	130700	5891099260	19060	19170	19170	19060	1169
517	20240503	130600	5868780920	19170	19100	19170	19100	171
518	20240503	130500	5865512450	19100	19160	19160	19100	3455
519	20240503	130400	5799413030	19170	19220	19220	19170	1364
520	20240503	130300	5773238510	19230	19230	19240	19210	359
521	20240503	130200	5766333600	19230	19210	19230	19200	520
522	20240503	130100	5756345730	19210	19230	19230	19210	131
523	20240503	130000	5753826970	19220	19250	19250	19210	1572
524	20240503	125900	5723613550	19250	19240	19250	19240	231
525	20240503	125800	5719168900	19240	19240	19250	19240	206
526	20240503	125700	5715204460	19240	19240	19250	19240	409
527	20240503	125600	5707332220	19240	19240	19250	19240	684
528	20240503	125500	5694167060	19240	19240	19250	19230	1619
529	20240503	125400	5663009700	19240	19240	19240	19240	576
530	20240503	125300	5651927460	19240	19250	19250	19240	388
531	20240503	125200	5644462090	19240	19230	19240	19230	483
532	20240503	125100	5635172620	19230	19240	19250	19230	720
533	20240503	125000	5621313680	19240	19250	19250	19230	1156
534	20240503	124900	5599072460	19250	19250	19250	19240	437
535	20240503	124800	5590661230	19240	19250	19250	19240	715
536	20240503	124700	5576899380	19250	19230	19250	19220	1281
537	20240503	124600	5552245050	19240	19210	19250	19210	3891
538	20240503	124500	5477383310	19230	19210	19230	19200	1661
539	20240503	124400	5445452430	19210	19210	19210	19200	335
540	20240503	124300	5439018590	19200	19200	19200	19190	223
541	20240503	124200	5434737190	19200	19190	19200	19170	33
542	20240503	124100	5434103970	19190	19180	19190	19170	308
543	20240503	124000	5428195810	19180	19170	19180	19170	146
544	20240503	123900	5425396470	19170	19170	19170	19160	421
545	20240503	123800	5417326050	19160	19160	19170	19160	307
546	20240503	123700	5411442020	19170	19170	19170	19170	100
547	20240503	123600	5409525020	19170	19170	19170	19170	325
548	20240503	123500	5403294770	19160	19160	19160	19160	208
549	20240503	123400	5399309490	19160	19150	19160	19150	164
550	20240503	123300	5396168870	19150	19150	19150	19140	564
551	20240503	123200	5385368590	19160	19180	19180	19160	373
552	20240503	123100	5378217850	19190	19180	19190	19180	591
553	20240503	123000	5366880070	19180	19170	19180	19170	128
554	20240503	122900	5364425780	19180	19180	19180	19180	126
555	20240503	122800	5362009100	19180	19160	19180	19150	14
556	20240503	122700	5361740680	19150	19150	19160	19150	306
557	20240503	122600	5355879780	19150	19150	19150	19140	351
558	20240503	122500	5349160490	19130	19180	19190	19130	2251
559	20240503	122400	5306018850	19170	19160	19170	19160	19
560	20240503	122300	5305654720	19160	19170	19170	19150	453
561	20240503	122200	5296975660	19160	19220	19220	19160	2611
562	20240503	122100	5246874240	19220	19240	19240	19220	413
563	20240503	122000	5238932620	19240	19240	19240	19240	5
564	20240503	121900	5238836420	19240	19230	19240	19230	440
565	20240503	121800	5230375210	19220	19210	19220	19210	161
566	20240503	121700	5227282160	19210	19210	19220	19210	158
567	20240503	121600	5224245980	19210	19220	19220	19210	559
568	20240503	121500	5213505480	19220	19230	19230	19210	510
569	20240503	121400	5203703500	19230	19240	19240	19230	575
570	20240503	121300	5192645650	19240	19240	19250	19230	797
571	20240503	121200	5177312420	19230	19220	19240	19220	127
572	20240503	121100	5174870810	19220	19230	19240	19220	1065
573	20240503	121000	5154396150	19230	19230	19240	19230	478
574	20240503	120900	5145201440	19220	19220	19230	19220	690
575	20240503	120800	5131939620	19220	19230	19230	19220	758
576	20240503	120700	5117370850	19210	19230	19240	19210	310
577	20240503	120600	5111414440	19230	19230	19230	19230	35
578	20240503	120500	5110741390	19240	19240	19240	19210	809
579	20240503	120400	5095187010	19230	19230	19240	19220	673
580	20240503	120300	5082245390	19230	19240	19250	19220	1858
581	20240503	120200	5046503090	19230	19230	19240	19230	512
582	20240503	120100	5036654770	19240	19210	19240	19210	708
583	20240503	120000	5023035040	19240	19220	19250	19220	1367
584	20240503	115900	4996733750	19210	19220	19220	19210	179
585	20240503	115800	4993293440	19220	19230	19240	19220	1260
586	20240503	115700	4969063390	19220	19180	19230	19180	548
587	20240503	115600	4958534480	19180	19180	19210	19180	1260
588	20240503	115500	4934351410	19170	19220	19220	19170	411
589	20240503	115400	4926458930	19220	19210	19220	19200	860
590	20240503	115300	4909935890	19200	19180	19210	19180	654
591	20240503	115200	4897378240	19170	19170	19170	19170	155
592	20240503	115100	4894406890	19170	19150	19170	19140	1080
593	20240503	115000	4873732090	19150	19160	19180	19150	700
594	20240503	114900	4860316310	19160	19170	19190	19160	330
595	20240503	114800	4853989410	19170	19200	19200	19170	1750
596	20240503	114700	4820403240	19210	19240	19240	19210	1275
597	20240503	114600	4795889450	19240	19250	19250	19220	2608
598	20240503	114500	4745717000	19250	19210	19250	19210	2653
599	20240503	114400	4694691200	19210	19200	19220	19200	670
600	20240503	114300	4681820460	19200	19200	19200	19190	720
601	20240503	114200	4668000780	19200	19180	19200	19180	1137
602	20240503	114100	4646176680	19180	19160	19180	19160	1113
603	20240503	114000	4624839110	19170	19160	19170	19150	333
604	20240503	113900	4618461060	19170	19170	19200	19170	826
605	20240503	113800	4602619590	19170	19150	19170	19150	390
606	20240503	113700	4595147420	19150	19150	19150	19150	265
607	20240503	113600	4590072670	19150	19160	19160	19150	126
608	20240503	113500	4587658540	19160	19100	19160	19100	603
609	20240503	113400	4576134720	19100	19070	19100	19070	297
610	20240503	113300	4570466250	19070	19070	19070	19070	257
611	20240503	113200	4565565260	19050	19040	19050	19040	30
612	20240503	113100	4564993850	19050	19030	19050	19030	26
613	20240503	113000	4564498630	19050	19040	19050	19010	76
614	20240503	112900	4563053640	19010	19010	19010	19000	588
615	20240503	112800	4551879300	19010	19010	19030	19010	488
616	20240503	112700	4542600360	19010	19030	19030	19010	675
617	20240503	112600	4529762860	19020	19040	19050	19020	389
618	20240503	112500	4522360250	19040	19030	19050	19030	142
619	20240503	112400	4519657940	19030	19070	19080	19030	1409
620	20240503	112300	4492811980	19080	19080	19090	19080	145
621	20240503	112200	4490044380	19080	19090	19090	19070	177
622	20240503	112100	4486667350	19100	19090	19100	19090	820
623	20240503	112000	4471008230	19100	19140	19140	19100	1517
624	20240503	111900	4442024680	19140	19130	19140	19120	146
625	20240503	111800	4439232200	19100	19160	19160	19100	897
626	20240503	111700	4422078750	19170	19170	19170	19170	2
627	20240503	111600	4422040410	19130	19110	19130	19110	562
628	20240503	111500	4411293170	19110	19140	19170	19110	2717
629	20240503	111400	4359298850	19130	19200	19220	19130	2761
630	20240503	111300	4306379890	19190	19170	19200	19170	3285
631	20240503	111200	4243334720	19170	19120	19170	19120	2315
632	20240503	111100	4199008080	19120	19120	19130	19100	576
633	20240503	111000	4187997610	19120	19120	19130	19120	797
634	20240503	110900	4172755110	19120	19090	19130	19090	1515
635	20240503	110800	4143799040	19030	19040	19070	19030	595
636	20240503	110700	4132463150	19040	19000	19040	19000	200
637	20240503	110600	4128659150	19000	19020	19020	19000	520
638	20240503	110500	4118771650	19050	19030	19050	19030	176
639	20240503	110400	4115419710	19000	19000	19000	18970	185
640	20240503	110300	4111909510	19000	18950	19000	18950	259
641	20240503	110200	4106996160	19030	19020	19030	18930	3127
642	20240503	110100	4047690660	19030	19020	19040	19010	253
643	20240503	110000	4042875390	19010	19020	19020	18980	831
644	20240503	105900	4027090660	19020	19020	19020	19020	111
645	20240503	105800	4024979440	19020	19020	19030	19010	627
646	20240503	105700	4013052920	19040	19020	19040	19020	885
647	20240503	105600	3996216200	19030	19030	19030	19030	121
648	20240503	105500	3993913570	19030	19060	19060	19030	896
649	20240503	105400	3976853950	19060	19050	19060	19030	302
650	20240503	105300	3971101260	19050	19050	19050	19050	120
651	20240503	105200	3968815260	19000	19060	19060	19000	1233
652	20240503	105100	3945356330	19060	19070	19070	19050	307
653	20240503	105000	3939504260	19070	19070	19070	19070	279
654	20240503	104900	3934183730	19070	19120	19120	19070	1524
655	20240503	104800	3905083900	19130	19090	19130	19090	1809
656	20240503	104700	3870493080	19120	19060	19130	19050	2149
657	20240503	104600	3829467260	19060	19040	19060	19030	463
658	20240503	104500	3820651680	19090	18980	19090	18980	1367
659	20240503	104400	3794674750	18990	18980	19000	18970	1264
660	20240503	104300	3770671000	18970	18960	18980	18960	403
661	20240503	104200	3763027360	18980	19000	19000	18950	3035
662	20240503	104100	3705394320	19000	19000	19000	19000	205
663	20240503	104000	3701499320	19000	19090	19090	18990	1996
664	20240503	103900	3663572680	19090	19050	19090	19030	156
665	20240503	103800	3660599190	19060	19100	19110	19060	1154
666	20240503	103700	3638569520	19110	19080	19110	19070	1481
667	20240503	103600	3610300360	19080	19070	19080	19070	677
668	20240503	103500	3597387220	19070	19060	19080	19050	637
669	20240503	103400	3585243420	19060	18990	19060	18990	5566
670	20240503	103300	3479445720	18990	18940	18990	18940	530
671	20240503	103200	3469389060	18930	18930	18930	18930	82
672	20240503	103100	3467836800	18910	18900	18920	18900	923
673	20240503	103000	3450380200	18900	18910	18910	18900	126
674	20240503	102900	3447997660	18900	18900	18900	18900	351
675	20240503	102800	3441363760	18890	18890	18890	18880	889
676	20240503	102700	3424578000	18890	18910	18910	18890	469
677	20240503	102600	3415714630	18900	18900	18910	18900	878
678	20240503	102500	3399120010	18910	18920	18930	18900	1855
679	20240503	102400	3364040940	18930	18930	18930	18930	63
680	20240503	102300	3362848350	18930	18910	18930	18910	13
681	20240503	102200	3362602460	18910	18930	18930	18910	2181
682	20240503	102100	3321342080	18930	18940	18940	18930	426
683	20240503	102000	3313277370	18930	18940	18940	18930	43
684	20240503	101900	3312462980	18930	18930	18930	18930	21
685	20240503	101800	3312065450	18920	18970	18970	18920	9
686	20240503	101700	3311894810	18920	18970	18970	18920	175
687	20240503	101600	3308583390	18920	18920	18920	18920	149
688	20240503	101500	3305764310	18930	18920	18990	18920	387
689	20240503	101400	3298434270	18930	18950	18990	18930	1403
690	20240503	101300	3271861260	18950	19010	19020	18950	3055
691	20240503	101200	3213843460	19020	19010	19020	19000	474
692	20240503	101100	3204832810	19000	19000	19010	19000	296
693	20240503	101000	3199207960	19000	19020	19020	19000	239
694	20240503	100900	3194664500	19020	19030	19030	19020	574
695	20240503	100800	3183744810	19050	19050	19050	19040	75
696	20240503	100700	3182316270	19050	19090	19090	19050	142
697	20240503	100600	3179611070	19020	19010	19020	19010	458
698	20240503	100500	3170902870	19010	19010	19010	19000	108
699	20240503	100400	3168850610	19010	19010	19010	18950	341
700	20240503	100300	3162371940	19020	18970	19110	18950	603
701	20240503	100200	3150903100	19000	18940	19000	18940	195
702	20240503	100100	3147203940	18940	18970	18970	18940	131
703	20240503	100000	3144722240	18970	18950	18970	18940	1550
704	20240503	095900	3115358910	18950	18960	18960	18950	396
705	20240503	095800	3107853860	18950	18960	18960	18950	40
706	20240503	095700	3107095830	18950	18970	18970	18950	527
707	20240503	095600	3097106040	18960	18980	18980	18960	134
708	20240503	095500	3094564170	18970	19000	19000	18970	3233
709	20240503	095400	3033200640	19000	19030	19030	19000	1836
710	20240503	095300	2998297790	19030	19100	19100	19020	1280
711	20240503	095200	2973899360	19080	19110	19110	19080	1346
712	20240503	095100	2948197610	19110	19100	19110	19080	700
713	20240503	095000	2934826590	19100	19100	19130	19100	2284
714	20240503	094900	2891174690	19100	19030	19140	19030	3339
715	20240503	094800	2827393240	19030	19000	19030	18990	831
716	20240503	094700	2811607610	18990	18940	19020	18940	1707
717	20240503	094600	2779208340	18930	18920	18950	18920	307
718	20240503	094500	2773398910	18910	18900	18960	18900	354
719	20240503	094400	2766698780	18960	18960	18970	18900	1364
720	20240503	094300	2740850340	18960	18820	18960	18820	1011
721	20240503	094200	2721772270	18820	18780	18830	18780	2966
722	20240503	094100	2665958400	18760	18800	18820	18760	2597
723	20240503	094000	2617160760	18800	18810	18810	18790	1772
724	20240503	093900	2583848290	18810	18850	18850	18800	6260
725	20240503	093800	2466075810	18850	18860	18860	18840	333
726	20240503	093700	2459797710	18860	18850	18860	18850	1323
727	20240503	093600	2434853940	18850	18840	18850	18820	1650
728	20240503	093500	2403773330	18840	18880	18900	18830	5192
729	20240503	093400	2305857330	18880	18930	18980	18880	2514
730	20240503	093300	2258348210	18990	18940	19000	18920	431
731	20240503	093200	2250188200	18940	18920	19000	18910	1443
732	20240503	093100	2222877310	18920	18930	18980	18920	1910
733	20240503	093000	2186710490	18930	18960	19000	18920	1910
734	20240503	092900	2150514860	18950	19050	19080	18950	4595
735	20240503	092800	2063161610	19050	19090	19100	19050	442
736	20240503	092700	2054739010	19090	19030	19090	19020	692
737	20240503	092600	2041554380	19020	18990	19020	18990	481
738	20240503	092500	2032413430	18990	18970	18990	18970	752
739	20240503	092400	2018137830	18970	18970	18970	18960	535
740	20240503	092300	2007988960	18970	18990	18990	18970	536
741	20240503	092200	1997816390	18990	18910	19000	18910	722
742	20240503	092100	1984129950	18910	18900	18930	18890	1937
743	20240503	092000	1947510670	18900	18920	18920	18900	1792
744	20240503	091900	1913626900	18930	18960	18960	18930	1499
745	20240503	091800	1885218670	18960	18900	19000	18900	4304
746	20240503	091700	1803739160	18900	18900	18900	18880	1620
747	20240503	091600	1773141730	18900	18930	18940	18890	1467
748	20240503	091500	1745411990	18940	18980	19040	18930	1869
749	20240503	091400	1709946490	18930	18890	18930	18870	1497
750	20240503	091300	1681645930	18890	18900	18920	18870	6282
751	20240503	091200	1562925080	18920	19050	19060	18910	10382
752	20240503	091100	1365883240	19050	19050	19050	19040	364
753	20240503	091000	1358950710	19040	19060	19070	19000	626
754	20240503	090900	1347024420	19060	19080	19080	18970	520
755	20240503	090800	1337131340	19080	18990	19090	18950	3417
756	20240503	090700	1272099280	18990	18970	19000	18890	3585
757	20240503	090600	1204160940	18970	19040	19040	18970	6691
758	20240503	090500	1076991100	19030	19040	19090	19030	1961
759	20240503	090400	1039637490	19040	19090	19100	19020	2934
760	20240503	090300	983727860	19090	19140	19150	19090	4140
761	20240503	090200	904618970	19140	19190	19190	19140	2936
762	20240503	090100	848337760	19140	19230	19260	19090	9930
763	20240503	090000	657992780	19260	19200	19260	19090	34235