KissMeData/451760/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	213300	5436600250	18690	18690	18690	18690	4624
3	20240508	213200	5436600250	18690	18690	18690	18690	0
4	20240508	213100	5436600250	18690	18690	18690	18690	0
5	20240508	213000	5436600250	18690	18690	18690	18690	0
6	20240508	212900	5436600250	18690	18690	18690	18690	0
7	20240508	212800	5436600250	18690	18690	18690	18690	0
8	20240508	212700	5436600250	18690	18690	18690	18690	0
9	20240508	212600	5436600250	18690	18690	18690	18690	0
10	20240508	212500	5436600250	18690	18690	18690	18690	0
11	20240508	212400	5436600250	18690	18690	18690	18690	0
12	20240508	212300	5436600250	18690	18690	18690	18690	0
13	20240508	212200	5436600250	18690	18690	18690	18690	0
14	20240508	212100	5436600250	18690	18690	18690	18690	0
15	20240508	212000	5436600250	18690	18690	18690	18690	0
16	20240508	211900	5436600250	18690	18690	18690	18690	0
17	20240508	211800	5436600250	18690	18690	18690	18690	0
18	20240508	211700	5436600250	18690	18690	18690	18690	0
19	20240508	211600	5436600250	18690	18690	18690	18690	0
20	20240508	211500	5436600250	18690	18690	18690	18690	0
21	20240508	211400	5436600250	18690	18690	18690	18690	0
22	20240508	211300	5436600250	18690	18690	18690	18690	0
23	20240508	211200	5436600250	18690	18690	18690	18690	0
24	20240508	211100	5436600250	18690	18690	18690	18690	0
25	20240508	211000	5436600250	18690	18690	18690	18690	0
26	20240508	210900	5436600250	18690	18690	18690	18690	0
27	20240508	210800	5436600250	18690	18690	18690	18690	0
28	20240508	210700	5436600250	18690	18690	18690	18690	0
29	20240508	210600	5436600250	18690	18690	18690	18690	0
30	20240508	210500	5436600250	18690	18690	18690	18690	0
31	20240508	210400	5436600250	18690	18690	18690	18690	0
32	20240508	210300	5436600250	18690	18690	18690	18690	4624
33	20240508	210200	5436600250	18690	18690	18690	18690	0
34	20240508	210100	5436600250	18690	18690	18690	18690	0
35	20240508	210000	5436600250	18690	18690	18690	18690	0
36	20240508	205900	5436600250	18690	18690	18690	18690	0
37	20240508	205800	5436600250	18690	18690	18690	18690	0
38	20240508	205700	5436600250	18690	18690	18690	18690	0
39	20240508	205600	5436600250	18690	18690	18690	18690	0
40	20240508	205500	5436600250	18690	18690	18690	18690	0
41	20240508	205400	5436600250	18690	18690	18690	18690	0
42	20240508	205300	5436600250	18690	18690	18690	18690	0
43	20240508	205200	5436600250	18690	18690	18690	18690	0
44	20240508	205100	5436600250	18690	18690	18690	18690	0
45	20240508	205000	5436600250	18690	18690	18690	18690	0
46	20240508	204900	5436600250	18690	18690	18690	18690	0
47	20240508	204800	5436600250	18690	18690	18690	18690	0
48	20240508	204700	5436600250	18690	18690	18690	18690	0
49	20240508	204600	5436600250	18690	18690	18690	18690	0
50	20240508	204500	5436600250	18690	18690	18690	18690	0
51	20240508	204400	5436600250	18690	18690	18690	18690	0
52	20240508	204300	5436600250	18690	18690	18690	18690	0
53	20240508	204200	5436600250	18690	18690	18690	18690	0
54	20240508	204100	5436600250	18690	18690	18690	18690	0
55	20240508	204000	5436600250	18690	18690	18690	18690	0
56	20240508	203900	5436600250	18690	18690	18690	18690	0
57	20240508	203800	5436600250	18690	18690	18690	18690	0
58	20240508	203700	5436600250	18690	18690	18690	18690	0
59	20240508	203600	5436600250	18690	18690	18690	18690	0
60	20240508	203500	5436600250	18690	18690	18690	18690	0
61	20240508	203400	5436600250	18690	18690	18690	18690	0
62	20240508	203300	5436600250	18690	18690	18690	18690	4624
63	20240508	203200	5436600250	18690	18690	18690	18690	0
64	20240508	203100	5436600250	18690	18690	18690	18690	0
65	20240508	203000	5436600250	18690	18690	18690	18690	0
66	20240508	202900	5436600250	18690	18690	18690	18690	0
67	20240508	202800	5436600250	18690	18690	18690	18690	0
68	20240508	202700	5436600250	18690	18690	18690	18690	0
69	20240508	202600	5436600250	18690	18690	18690	18690	0
70	20240508	202500	5436600250	18690	18690	18690	18690	0
71	20240508	202400	5436600250	18690	18690	18690	18690	0
72	20240508	202300	5436600250	18690	18690	18690	18690	0
73	20240508	202200	5436600250	18690	18690	18690	18690	0
74	20240508	202100	5436600250	18690	18690	18690	18690	0
75	20240508	202000	5436600250	18690	18690	18690	18690	0
76	20240508	201900	5436600250	18690	18690	18690	18690	0
77	20240508	201800	5436600250	18690	18690	18690	18690	0
78	20240508	201700	5436600250	18690	18690	18690	18690	0
79	20240508	201600	5436600250	18690	18690	18690	18690	0
80	20240508	201500	5436600250	18690	18690	18690	18690	0
81	20240508	201400	5436600250	18690	18690	18690	18690	0
82	20240508	201300	5436600250	18690	18690	18690	18690	0
83	20240508	201200	5436600250	18690	18690	18690	18690	0
84	20240508	201100	5436600250	18690	18690	18690	18690	0
85	20240508	201000	5436600250	18690	18690	18690	18690	0
86	20240508	200900	5436600250	18690	18690	18690	18690	0
87	20240508	200800	5436600250	18690	18690	18690	18690	0
88	20240508	200700	5436600250	18690	18690	18690	18690	0
89	20240508	200600	5436600250	18690	18690	18690	18690	0
90	20240508	200500	5436600250	18690	18690	18690	18690	0
91	20240508	200400	5436600250	18690	18690	18690	18690	0
92	20240508	200300	5436600250	18690	18690	18690	18690	4624
93	20240508	200200	5436600250	18690	18690	18690	18690	0
94	20240508	200100	5436600250	18690	18690	18690	18690	0
95	20240508	200000	5436600250	18690	18690	18690	18690	0
96	20240508	195900	5436600250	18690	18690	18690	18690	0
97	20240508	195800	5436600250	18690	18690	18690	18690	0
98	20240508	195700	5436600250	18690	18690	18690	18690	0
99	20240508	195600	5436600250	18690	18690	18690	18690	0
100	20240508	195500	5436600250	18690	18690	18690	18690	0
101	20240508	195400	5436600250	18690	18690	18690	18690	0
102	20240508	195300	5436600250	18690	18690	18690	18690	0
103	20240508	195200	5436600250	18690	18690	18690	18690	0
104	20240508	195100	5436600250	18690	18690	18690	18690	0
105	20240508	195000	5436600250	18690	18690	18690	18690	0
106	20240508	194900	5436600250	18690	18690	18690	18690	0
107	20240508	194800	5436600250	18690	18690	18690	18690	0
108	20240508	194700	5436600250	18690	18690	18690	18690	0
109	20240508	194600	5436600250	18690	18690	18690	18690	0
110	20240508	194500	5436600250	18690	18690	18690	18690	0
111	20240508	194400	5436600250	18690	18690	18690	18690	0
112	20240508	194300	5436600250	18690	18690	18690	18690	0
113	20240508	194200	5436600250	18690	18690	18690	18690	0
114	20240508	194100	5436600250	18690	18690	18690	18690	0
115	20240508	194000	5436600250	18690	18690	18690	18690	0
116	20240508	193900	5436600250	18690	18690	18690	18690	0
117	20240508	193800	5436600250	18690	18690	18690	18690	0
118	20240508	193700	5436600250	18690	18690	18690	18690	0
119	20240508	193600	5436600250	18690	18690	18690	18690	0
120	20240508	193500	5436600250	18690	18690	18690	18690	0
121	20240508	193400	5436600250	18690	18690	18690	18690	0
122	20240508	193300	5436600250	18690	18690	18690	18690	4624
123	20240508	193200	5436600250	18690	18690	18690	18690	0
124	20240508	193100	5436600250	18690	18690	18690	18690	0
125	20240508	193000	5436600250	18690	18690	18690	18690	0
126	20240508	192900	5436600250	18690	18690	18690	18690	0
127	20240508	192800	5436600250	18690	18690	18690	18690	0
128	20240508	192700	5436600250	18690	18690	18690	18690	0
129	20240508	192600	5436600250	18690	18690	18690	18690	0
130	20240508	192500	5436600250	18690	18690	18690	18690	0
131	20240508	192400	5436600250	18690	18690	18690	18690	0
132	20240508	192300	5436600250	18690	18690	18690	18690	0
133	20240508	192200	5436600250	18690	18690	18690	18690	0
134	20240508	192100	5436600250	18690	18690	18690	18690	0
135	20240508	192000	5436600250	18690	18690	18690	18690	0
136	20240508	191900	5436600250	18690	18690	18690	18690	0
137	20240508	191800	5436600250	18690	18690	18690	18690	0
138	20240508	191700	5436600250	18690	18690	18690	18690	0
139	20240508	191600	5436600250	18690	18690	18690	18690	0
140	20240508	191500	5436600250	18690	18690	18690	18690	0
141	20240508	191400	5436600250	18690	18690	18690	18690	0
142	20240508	191300	5436600250	18690	18690	18690	18690	0
143	20240508	191200	5436600250	18690	18690	18690	18690	0
144	20240508	191100	5436600250	18690	18690	18690	18690	0
145	20240508	191000	5436600250	18690	18690	18690	18690	0
146	20240508	190900	5436600250	18690	18690	18690	18690	0
147	20240508	190800	5436600250	18690	18690	18690	18690	0
148	20240508	190700	5436600250	18690	18690	18690	18690	0
149	20240508	190600	5436600250	18690	18690	18690	18690	0
150	20240508	190500	5436600250	18690	18690	18690	18690	0
151	20240508	190400	5436600250	18690	18690	18690	18690	0
152	20240508	190300	5436600250	18690	18690	18690	18690	4624
153	20240508	190200	5436600250	18690	18690	18690	18690	0
154	20240508	190100	5436600250	18690	18690	18690	18690	0
155	20240508	190000	5436600250	18690	18690	18690	18690	0
156	20240508	185900	5436600250	18690	18690	18690	18690	0
157	20240508	185800	5436600250	18690	18690	18690	18690	0
158	20240508	185700	5436600250	18690	18690	18690	18690	0
159	20240508	185600	5436600250	18690	18690	18690	18690	0
160	20240508	185500	5436600250	18690	18690	18690	18690	0
161	20240508	185400	5436600250	18690	18690	18690	18690	0
162	20240508	185300	5436600250	18690	18690	18690	18690	0
163	20240508	185200	5436600250	18690	18690	18690	18690	0
164	20240508	185100	5436600250	18690	18690	18690	18690	0
165	20240508	185000	5436600250	18690	18690	18690	18690	0
166	20240508	184900	5436600250	18690	18690	18690	18690	0
167	20240508	184800	5436600250	18690	18690	18690	18690	0
168	20240508	184700	5436600250	18690	18690	18690	18690	0
169	20240508	184600	5436600250	18690	18690	18690	18690	0
170	20240508	184500	5436600250	18690	18690	18690	18690	0
171	20240508	184400	5436600250	18690	18690	18690	18690	0
172	20240508	184300	5436600250	18690	18690	18690	18690	0
173	20240508	184200	5436600250	18690	18690	18690	18690	0
174	20240508	184100	5436600250	18690	18690	18690	18690	0
175	20240508	184000	5436600250	18690	18690	18690	18690	0
176	20240508	183900	5436600250	18690	18690	18690	18690	0
177	20240508	183800	5436600250	18690	18690	18690	18690	0
178	20240508	183700	5436600250	18690	18690	18690	18690	0
179	20240508	183600	5436600250	18690	18690	18690	18690	0
180	20240508	183500	5436600250	18690	18690	18690	18690	0
181	20240508	183400	5436600250	18690	18690	18690	18690	0
182	20240508	183300	5436600250	18690	18690	18690	18690	4624
183	20240508	183200	5436600250	18690	18690	18690	18690	0
184	20240508	183100	5436600250	18690	18690	18690	18690	0
185	20240508	183000	5436600250	18690	18690	18690	18690	0
186	20240508	182900	5436600250	18690	18690	18690	18690	0
187	20240508	182800	5436600250	18690	18690	18690	18690	0
188	20240508	182700	5436600250	18690	18690	18690	18690	0
189	20240508	182600	5436600250	18690	18690	18690	18690	0
190	20240508	182500	5436600250	18690	18690	18690	18690	0
191	20240508	182400	5436600250	18690	18690	18690	18690	0
192	20240508	182300	5436600250	18690	18690	18690	18690	0
193	20240508	182200	5436600250	18690	18690	18690	18690	0
194	20240508	182100	5436600250	18690	18690	18690	18690	0
195	20240508	182000	5436600250	18690	18690	18690	18690	0
196	20240508	181900	5436600250	18690	18690	18690	18690	0
197	20240508	181800	5436600250	18690	18690	18690	18690	0
198	20240508	181700	5436600250	18690	18690	18690	18690	0
199	20240508	181600	5436600250	18690	18690	18690	18690	0
200	20240508	181500	5436600250	18690	18690	18690	18690	0
201	20240508	181400	5436600250	18690	18690	18690	18690	0
202	20240508	181300	5436600250	18690	18690	18690	18690	0
203	20240508	181200	5436600250	18690	18690	18690	18690	0
204	20240508	181100	5436600250	18690	18690	18690	18690	0
205	20240508	181000	5436600250	18690	18690	18690	18690	0
206	20240508	180900	5436600250	18690	18690	18690	18690	0
207	20240508	180800	5436600250	18690	18690	18690	18690	0
208	20240508	180700	5436600250	18690	18690	18690	18690	0
209	20240508	180600	5436600250	18690	18690	18690	18690	0
210	20240508	180500	5436600250	18690	18690	18690	18690	0
211	20240508	180400	5436600250	18690	18690	18690	18690	0
212	20240508	180300	5436600250	18690	18690	18690	18690	4624
213	20240508	180200	5436600250	18690	18690	18690	18690	0
214	20240508	180100	5436600250	18690	18690	18690	18690	0
215	20240508	180000	5436600250	18690	18690	18690	18690	0
216	20240508	175900	5436600250	18690	18690	18690	18690	0
217	20240508	175800	5436600250	18690	18690	18690	18690	0
218	20240508	175700	5436600250	18690	18690	18690	18690	0
219	20240508	175600	5436600250	18690	18690	18690	18690	0
220	20240508	175500	5436600250	18690	18690	18690	18690	0
221	20240508	175400	5436600250	18690	18690	18690	18690	0
222	20240508	175300	5436600250	18690	18690	18690	18690	0
223	20240508	175200	5436600250	18690	18690	18690	18690	0
224	20240508	175100	5436600250	18690	18690	18690	18690	0
225	20240508	175000	5436600250	18690	18690	18690	18690	0
226	20240508	174900	5436600250	18690	18690	18690	18690	0
227	20240508	174800	5436600250	18690	18690	18690	18690	0
228	20240508	174700	5436600250	18690	18690	18690	18690	0
229	20240508	174600	5436600250	18690	18690	18690	18690	0
230	20240508	174500	5436600250	18690	18690	18690	18690	0
231	20240508	174400	5436600250	18690	18690	18690	18690	0
232	20240508	174300	5436600250	18690	18690	18690	18690	0
233	20240508	174200	5436600250	18690	18690	18690	18690	0
234	20240508	174100	5436600250	18690	18690	18690	18690	0
235	20240508	174000	5436600250	18690	18690	18690	18690	0
236	20240508	173900	5436600250	18690	18690	18690	18690	0
237	20240508	173800	5436600250	18690	18690	18690	18690	0
238	20240508	173700	5436600250	18690	18690	18690	18690	0
239	20240508	173600	5436600250	18690	18690	18690	18690	0
240	20240508	173500	5436600250	18690	18690	18690	18690	0
241	20240508	173400	5436600250	18690	18690	18690	18690	0
242	20240508	173300	5436600250	18690	18690	18690	18690	4624
243	20240508	173200	5436600250	18690	18690	18690	18690	0
244	20240508	173100	5436600250	18690	18690	18690	18690	0
245	20240508	173000	5436600250	18690	18690	18690	18690	0
246	20240508	172900	5436600250	18690	18690	18690	18690	0
247	20240508	172800	5436600250	18690	18690	18690	18690	0
248	20240508	172700	5436600250	18690	18690	18690	18690	0
249	20240508	172600	5436600250	18690	18690	18690	18690	0
250	20240508	172500	5436600250	18690	18690	18690	18690	0
251	20240508	172400	5436600250	18690	18690	18690	18690	0
252	20240508	172300	5436600250	18690	18690	18690	18690	0
253	20240508	172200	5436600250	18690	18690	18690	18690	0
254	20240508	172100	5436600250	18690	18690	18690	18690	0
255	20240508	172000	5436600250	18690	18690	18690	18690	0
256	20240508	171900	5436600250	18690	18690	18690	18690	0
257	20240508	171800	5436600250	18690	18690	18690	18690	0
258	20240508	171700	5436600250	18690	18690	18690	18690	0
259	20240508	171600	5436600250	18690	18690	18690	18690	0
260	20240508	171500	5436600250	18690	18690	18690	18690	0
261	20240508	171400	5436600250	18690	18690	18690	18690	0
262	20240508	171300	5436600250	18690	18690	18690	18690	0
263	20240508	171200	5436600250	18690	18690	18690	18690	0
264	20240508	171100	5436600250	18690	18690	18690	18690	0
265	20240508	171000	5436600250	18690	18690	18690	18690	0
266	20240508	170900	5436600250	18690	18690	18690	18690	0
267	20240508	170800	5436600250	18690	18690	18690	18690	0
268	20240508	170700	5436600250	18690	18690	18690	18690	0
269	20240508	170600	5436600250	18690	18690	18690	18690	0
270	20240508	170500	5436600250	18690	18690	18690	18690	0
271	20240508	170400	5436600250	18690	18690	18690	18690	0
272	20240508	170300	5436600250	18690	18690	18690	18690	4624
273	20240508	170200	5436600250	18690	18690	18690	18690	0
274	20240508	170100	5436600250	18690	18690	18690	18690	0
275	20240508	170000	5436600250	18690	18690	18690	18690	0
276	20240508	165900	5436600250	18690	18690	18690	18690	0
277	20240508	165800	5436600250	18690	18690	18690	18690	0
278	20240508	165700	5436600250	18690	18690	18690	18690	0
279	20240508	165600	5436600250	18690	18690	18690	18690	0
280	20240508	165500	5436600250	18690	18690	18690	18690	0
281	20240508	165400	5436600250	18690	18690	18690	18690	0
282	20240508	165300	5436600250	18690	18690	18690	18690	0
283	20240508	165200	5436600250	18690	18690	18690	18690	0
284	20240508	165100	5436600250	18690	18690	18690	18690	0
285	20240508	165000	5436600250	18690	18690	18690	18690	0
286	20240508	164900	5436600250	18690	18690	18690	18690	0
287	20240508	164800	5436600250	18690	18690	18690	18690	0
288	20240508	164700	5436600250	18690	18690	18690	18690	0
289	20240508	164600	5436600250	18690	18690	18690	18690	0
290	20240508	164500	5436600250	18690	18690	18690	18690	0
291	20240508	164400	5436600250	18690	18690	18690	18690	0
292	20240508	164300	5436600250	18690	18690	18690	18690	0
293	20240508	164200	5436600250	18690	18690	18690	18690	0
294	20240508	164100	5436600250	18690	18690	18690	18690	0
295	20240508	164000	5436600250	18690	18690	18690	18690	0
296	20240508	163900	5436600250	18690	18690	18690	18690	0
297	20240508	163800	5436600250	18690	18690	18690	18690	0
298	20240508	163700	5436600250	18690	18690	18690	18690	0
299	20240508	163600	5436600250	18690	18690	18690	18690	0
300	20240508	163500	5436600250	18690	18690	18690	18690	0
301	20240508	163400	5436600250	18690	18690	18690	18690	0
302	20240508	163300	5436600250	18690	18690	18690	18690	4624
303	20240508	163200	5436600250	18690	18690	18690	18690	0
304	20240508	163100	5436600250	18690	18690	18690	18690	0
305	20240508	163000	5436600250	18690	18690	18690	18690	0
306	20240508	162900	5436600250	18690	18690	18690	18690	0
307	20240508	162800	5436600250	18690	18690	18690	18690	0
308	20240508	162700	5436600250	18690	18690	18690	18690	0
309	20240508	162600	5436600250	18690	18690	18690	18690	0
310	20240508	162500	5436600250	18690	18690	18690	18690	0
311	20240508	162400	5436600250	18690	18690	18690	18690	0
312	20240508	162300	5436600250	18690	18690	18690	18690	0
313	20240508	162200	5436600250	18690	18690	18690	18690	0
314	20240508	162100	5436600250	18690	18690	18690	18690	0
315	20240508	162000	5436600250	18690	18690	18690	18690	0
316	20240508	161900	5436600250	18690	18690	18690	18690	0
317	20240508	161800	5436600250	18690	18690	18690	18690	0
318	20240508	161700	5436600250	18690	18690	18690	18690	0
319	20240508	161600	5436600250	18690	18690	18690	18690	0
320	20240508	161500	5436600250	18690	18690	18690	18690	0
321	20240508	161400	5436600250	18690	18690	18690	18690	0
322	20240508	161300	5436600250	18690	18690	18690	18690	0
323	20240508	161200	5436600250	18690	18690	18690	18690	0
324	20240508	161100	5436600250	18690	18690	18690	18690	0
325	20240508	161000	5436600250	18690	18690	18690	18690	0
326	20240508	160900	5436600250	18690	18690	18690	18690	0
327	20240508	160800	5436600250	18690	18690	18690	18690	0
328	20240508	160700	5436600250	18690	18690	18690	18690	0
329	20240508	160600	5436600250	18690	18690	18690	18690	0
330	20240508	160500	5436600250	18690	18690	18690	18690	0
331	20240508	160400	5436600250	18690	18690	18690	18690	0
332	20240508	160300	5436600250	18690	18690	18690	18690	4624
333	20240508	160200	5436600250	18690	18690	18690	18690	0
334	20240508	160100	5436600250	18690	18690	18690	18690	0
335	20240508	160000	5436600250	18690	18690	18690	18690	0
336	20240508	155900	5436600250	18690	18690	18690	18690	0
337	20240508	155800	5436600250	18690	18690	18690	18690	0
338	20240508	155700	5436600250	18690	18690	18690	18690	0
339	20240508	155600	5436600250	18690	18690	18690	18690	0
340	20240508	155500	5436600250	18690	18690	18690	18690	0
341	20240508	155400	5436600250	18690	18690	18690	18690	0
342	20240508	155300	5436600250	18690	18690	18690	18690	0
343	20240508	155200	5436600250	18690	18690	18690	18690	0
344	20240508	155100	5436600250	18690	18690	18690	18690	0
345	20240508	155000	5436600250	18690	18690	18690	18690	0
346	20240508	154900	5436600250	18690	18690	18690	18690	0
347	20240508	154800	5436600250	18690	18690	18690	18690	0
348	20240508	154700	5436600250	18690	18690	18690	18690	0
349	20240508	154600	5436600250	18690	18690	18690	18690	0
350	20240508	154500	5436600250	18690	18690	18690	18690	0
351	20240508	154400	5436600250	18690	18690	18690	18690	0
352	20240508	154300	5436600250	18690	18690	18690	18690	0
353	20240508	154200	5436600250	18690	18690	18690	18690	0
354	20240508	154100	5436600250	18690	18690	18690	18690	0
355	20240508	154000	5436600250	18690	18690	18690	18690	0
356	20240508	153900	5436600250	18690	18690	18690	18690	0
357	20240508	153800	5436600250	18690	18690	18690	18690	0
358	20240508	153700	5436600250	18690	18690	18690	18690	0
359	20240508	153600	5436600250	18690	18690	18690	18690	0
360	20240508	153500	5436600250	18690	18690	18690	18690	0
361	20240508	153400	5436600250	18690	18690	18690	18690	0
362	20240508	153300	5436600250	18690	18690	18690	18690	4624
363	20240508	153200	5436600250	18690	18690	18690	18690	0
364	20240508	153100	5436600250	18690	18690	18690	18690	0
365	20240508	153000	5436600250	18690	18690	18690	18690	4624
366	20240508	152900	5350177690	18720	18720	18720	18720	0
367	20240508	152800	5350177690	18720	18720	18720	18720	0
368	20240508	152700	5350177690	18720	18720	18720	18720	0
369	20240508	152600	5350177690	18720	18720	18720	18720	0
370	20240508	152500	5350177690	18720	18720	18720	18720	0
371	20240508	152400	5350177690	18720	18720	18720	18720	0
372	20240508	152300	5350177690	18720	18720	18720	18720	0
373	20240508	152200	5350177690	18720	18720	18720	18720	0
374	20240508	152100	5350177690	18720	18720	18720	18720	0
375	20240508	152000	5350177690	18720	18720	18720	18720	0
376	20240508	151900	5350177690	18720	18680	18730	18680	773
377	20240508	151800	5335712050	18680	18670	18700	18670	399
378	20240508	151700	5328258590	18680	18670	18690	18660	1008
379	20240508	151600	5309435930	18700	18700	18720	18660	919
380	20240508	151500	5292266680	18700	18660	18700	18660	2435
381	20240508	151400	5246809730	18660	18650	18670	18640	1586
382	20240508	151300	5217224280	18650	18710	18710	18650	3888
383	20240508	151200	5144614050	18710	18690	18710	18690	1155
384	20240508	151100	5123011250	18690	18690	18700	18690	841
385	20240508	151000	5107291840	18690	18710	18710	18660	2914
386	20240508	150900	5052856190	18700	18710	18720	18700	1590
387	20240508	150800	5023120190	18710	18720	18730	18700	2012
388	20240508	150700	4985481000	18720	18760	18760	18710	3695
389	20240508	150600	4916259890	18760	18770	18770	18760	1334
390	20240508	150500	4891231140	18770	18780	18780	18770	1250
391	20240508	150400	4867765280	18770	18770	18770	18760	856
392	20240508	150300	4851700060	18770	18760	18790	18760	915
393	20240508	150200	4834516250	18770	18780	18790	18770	1771
394	20240508	150100	4801264600	18790	18810	18810	18790	3281
395	20240508	150000	4739584680	18810	18810	18830	18800	1471
396	20240508	145900	4711915410	18810	18820	18820	18810	862
397	20240508	145800	4695698350	18820	18830	18830	18820	714
398	20240508	145700	4682258350	18820	18820	18830	18820	444
399	20240508	145600	4673901230	18830	18830	18830	18810	1044
400	20240508	145500	4654252800	18830	18840	18840	18810	2225
401	20240508	145400	4612365430	18840	18840	18870	18840	951
402	20240508	145300	4594444500	18870	18890	18890	18830	3318
403	20240508	145200	4531860810	18890	18890	18890	18880	633
404	20240508	145100	4519905400	18890	18900	18900	18890	381
405	20240508	145000	4512706590	18900	18890	18900	18890	699
406	20240508	144900	4499500620	18890	18910	18910	18880	1230
407	20240508	144800	4476267000	18910	18910	18910	18890	744
408	20240508	144700	4462206730	18910	18930	18930	18910	784
409	20240508	144600	4447377160	18920	18910	18930	18910	991
410	20240508	144500	4428625180	18920	18940	18940	18920	654
411	20240508	144400	4416250120	18930	18980	18980	18930	1386
412	20240508	144300	4389979420	18980	19020	19020	18980	3458
413	20240508	144200	4324276800	19020	19060	19060	19020	829
414	20240508	144100	4308495250	19060	19050	19060	19030	502
415	20240508	144000	4298937180	19060	19050	19060	19040	571
416	20240508	143900	4288060320	19050	19080	19080	19050	694
417	20240508	143800	4274832670	19080	19080	19080	19070	141
418	20240508	143700	4272142400	19080	19070	19080	19070	97
419	20240508	143600	4270291670	19070	19070	19070	19070	304
420	20240508	143500	4264494390	19050	19030	19050	19030	474
421	20240508	143400	4255471430	19040	19030	19040	19030	343
422	20240508	143300	4248941770	19040	19040	19040	19040	179
423	20240508	143200	4245533610	19070	19070	19070	19030	3311
424	20240508	143100	4182474080	19070	19070	19070	19070	227
425	20240508	143000	4178145190	19070	19080	19080	19070	327
426	20240508	142900	4171907580	19080	19080	19080	19070	337
427	20240508	142800	4165479430	19080	19070	19080	19070	375
428	20240508	142700	4158324810	19060	19050	19070	19050	156
429	20240508	142600	4155351450	19050	19060	19060	19040	1202
430	20240508	142500	4132461420	19050	19040	19050	19040	522
431	20240508	142400	4122518240	19050	19030	19050	19030	120
432	20240508	142300	4120233960	19030	19000	19030	19000	455
433	20240508	142200	4111581940	19000	18990	19000	18990	121
434	20240508	142100	4109283540	18980	18980	18980	18980	124
435	20240508	142000	4106930020	18980	18970	18990	18970	252
436	20240508	141900	4102147630	18970	18960	18970	18960	403
437	20240508	141800	4094502920	18960	18960	18960	18960	132
438	20240508	141700	4092000200	18960	18960	18960	18950	224
439	20240508	141600	4087754210	18960	18960	18960	18950	231
440	20240508	141500	4083375680	18950	18960	18960	18950	332
441	20240508	141400	4077083700	18960	18980	18980	18960	180
442	20240508	141300	4073670470	18980	18990	18990	18980	116
443	20240508	141200	4071468150	18860	18890	18980	18860	1403
444	20240508	141100	4044963770	18890	19000	19000	18890	2156
445	20240508	141000	4004164090	18990	19000	19000	18990	128
446	20240508	140900	4001733270	18970	18990	18990	18970	1074
447	20240508	140800	3981346980	18990	18990	19000	18990	385
448	20240508	140700	3974035530	18980	18990	19000	18980	13
449	20240508	140600	3973788580	19000	19000	19000	18970	199
450	20240508	140500	3970007610	19000	18990	19000	18950	283
451	20240508	140400	3964640110	19000	18990	19000	18990	369
452	20240508	140300	3957629980	18990	18990	19000	18990	46
453	20240508	140200	3956756380	18990	19030	19030	18990	882
454	20240508	140100	3939995620	19030	19030	19030	19030	133
455	20240508	140000	3937464630	19030	19040	19040	19030	296
456	20240508	135900	3931830100	19040	19000	19040	19000	109
457	20240508	135800	3929755540	19000	18990	19000	18990	52
458	20240508	135700	3928767660	19000	18990	19040	18990	144
459	20240508	135600	3926029030	18990	19040	19040	18990	210
460	20240508	135500	3922030680	19040	19040	19040	19040	115
461	20240508	135400	3919841080	19030	19020	19030	18940	1376
462	20240508	135300	3893747100	19030	19040	19050	19030	388
463	20240508	135200	3886360310	19040	19030	19040	19030	38
464	20240508	135100	3885636970	19020	19030	19030	19020	213
465	20240508	135000	3881584940	19030	19030	19030	19020	271
466	20240508	134900	3876429710	19020	19020	19020	19010	178
467	20240508	134800	3873044160	19020	19000	19030	18940	487
468	20240508	134700	3863806530	19010	19000	19030	19000	842
469	20240508	134600	3847801810	19010	18990	19010	18990	97
470	20240508	134500	3845958440	18980	18990	18990	18980	62
471	20240508	134400	3844781130	18990	18980	18990	18920	733
472	20240508	134300	3830889670	18990	18990	18990	18990	87
473	20240508	134200	3829237540	18980	18980	18980	18950	182
474	20240508	134100	3825785390	18980	18960	19000	18960	164
475	20240508	134000	3822672830	18960	18950	18960	18950	235
476	20240508	133900	3818217330	18960	19030	19030	18960	566
477	20240508	133800	3807465260	19030	19050	19050	19030	227
478	20240508	133700	3803143290	19040	19040	19050	19040	414
479	20240508	133600	3795260430	19030	19010	19030	19010	306
480	20240508	133500	3789440400	19010	19020	19020	19000	127
481	20240508	133400	3787026310	19020	19020	19020	19020	128
482	20240508	133300	3784591750	19010	19030	19050	19010	1388
483	20240508	133200	3758163230	19030	19010	19030	19010	383
484	20240508	133100	3750880080	19010	19000	19010	19000	173
485	20240508	133000	3747591360	19010	19010	19010	19010	73
486	20240508	132900	3746203630	18970	18960	19030	18960	66
487	20240508	132800	3744947880	18940	19000	19020	18930	1465
488	20240508	132700	3717180080	19000	19000	19000	18990	171
489	20240508	132600	3713931090	19000	19000	19000	18990	370
490	20240508	132500	3706903280	18960	18940	19000	18940	179
491	20240508	132400	3703509960	18940	18920	18950	18910	248
492	20240508	132300	3698815070	18930	18910	18930	18910	119
493	20240508	132200	3696563820	18910	18890	18930	18890	114
494	20240508	132100	3694408780	18880	18930	18930	18880	221
495	20240508	132000	3690232120	18880	18910	18980	18880	2600
496	20240508	131900	3641116990	18910	18970	18970	18910	663
497	20240508	131800	3628561180	18980	18970	18980	18970	275
498	20240508	131700	3623343680	18970	18970	18970	18970	54
499	20240508	131600	3622319300	18960	18920	18960	18910	1025
500	20240508	131500	3602908350	18920	18940	18950	18910	452
501	20240508	131400	3594353270	18940	18950	18950	18940	17
502	20240508	131300	3594031130	18950	18960	18960	18950	171
503	20240508	131200	3590790140	18960	18980	18980	18960	784
504	20240508	131100	3575914930	18980	18990	18990	18980	399
505	20240508	131000	3568340330	18980	18990	19000	18980	236
506	20240508	130900	3563859080	19000	18990	19000	18990	323
507	20240508	130800	3557722780	19000	18960	19000	18960	123
508	20240508	130700	3555386140	18960	19050	19050	18960	647
509	20240508	130600	3543091530	19050	19000	19060	19000	281
510	20240508	130500	3537744330	19000	18990	19000	18990	108
511	20240508	130400	3535693380	19000	18970	19000	18970	169
512	20240508	130300	3532482500	18970	18960	18970	18960	182
513	20240508	130200	3529031280	18960	18960	18960	18950	16
514	20240508	130100	3528727930	18920	18940	18940	18880	2217
515	20240508	130000	3486830470	18940	18920	18940	18920	578
516	20240508	125900	3475893570	18920	18960	18970	18920	726
517	20240508	125800	3462145970	18970	18950	18970	18950	81
518	20240508	125700	3460609900	18960	18960	18970	18960	304
519	20240508	125600	3454845790	18940	18930	18950	18930	109
520	20240508	125500	3452781530	18900	18970	18970	18900	629
521	20240508	125400	3440874810	18940	18960	18970	18940	267
522	20240508	125300	3435813480	18960	18960	18960	18890	3188
523	20240508	125200	3375535540	18910	18960	18970	18910	2348
524	20240508	125100	3331072850	18960	19000	19000	18960	1053
525	20240508	125000	3311093470	19060	19000	19060	19000	159
526	20240508	124900	3308068930	18980	19040	19040	18970	649
527	20240508	124800	3295740740	19000	19120	19120	19000	762
528	20240508	124700	3281248130	19120	19080	19120	19010	1144
529	20240508	124600	3259443940	19070	19080	19080	19070	597
530	20240508	124500	3248055910	19080	19130	19140	19080	648
531	20240508	124400	3235671250	19120	19130	19140	19120	271
532	20240508	124300	3230486160	19130	19120	19130	19080	517
533	20240508	124200	3220610280	19130	19110	19130	19070	162
534	20240508	124100	3217513200	19120	19090	19120	19070	206
535	20240508	124000	3213579970	19070	19120	19120	19070	606
536	20240508	123900	3202016740	19090	19130	19130	19090	123
537	20240508	123800	3199665440	19090	19080	19090	19070	621
538	20240508	123700	3187819350	19070	19130	19130	19070	669
539	20240508	123600	3175043360	19130	19110	19130	19110	181
540	20240508	123500	3171582410	19110	19120	19120	19110	153
541	20240508	123400	3168657860	19120	19100	19120	19100	146
542	20240508	123300	3165869200	19100	19090	19100	19080	244
543	20240508	123200	3161211370	19090	19090	19090	19090	75
544	20240508	123100	3159779620	19080	19110	19120	19080	1120
545	20240508	123000	3138385920	19120	19100	19120	19100	1019
546	20240508	122900	3118922640	19100	19140	19140	19100	1135
547	20240508	122800	3097235350	19140	19150	19150	19140	255
548	20240508	122700	3092353460	19150	19150	19150	19150	40
549	20240508	122600	3091587460	19150	19130	19150	19130	195
550	20240508	122500	3087854470	19130	19140	19140	19130	555
551	20240508	122400	3077234600	19140	19140	19140	19140	265
552	20240508	122300	3072162500	19140	19120	19140	19120	79
553	20240508	122200	3070651310	19120	19090	19120	19090	276
554	20240508	122100	3065378920	19090	19090	19100	19080	461
555	20240508	122000	3056578160	19090	19080	19090	19080	68
556	20240508	121900	3055280490	19080	19070	19090	19070	1301
557	20240508	121800	3030458880	19070	19070	19070	19060	258
558	20240508	121700	3025539940	19070	19030	19070	19000	530
559	20240508	121600	3015461530	19030	19030	19030	19020	314
560	20240508	121500	3009486260	19020	19020	19020	19020	137
561	20240508	121400	3006880520	19020	19020	19020	19010	453
562	20240508	121300	2998267570	19020	19010	19030	19010	57
563	20240508	121200	2997182980	19010	19030	19030	19010	438
564	20240508	121100	2988851190	19030	19060	19060	19030	628
565	20240508	121000	2976895410	19060	19060	19060	19060	101
566	20240508	120900	2974970350	19060	19050	19060	19040	218
567	20240508	120800	2970818690	19050	19070	19070	19050	281
568	20240508	120700	2965461650	19070	19060	19070	19060	203
569	20240508	120600	2961590520	19070	19060	19070	19060	205
570	20240508	120500	2957682410	19070	19050	19070	19040	154
571	20240508	120400	2954745970	19040	19060	19070	19040	1417
572	20240508	120300	2927727550	19060	19060	19060	19060	79
573	20240508	120200	2926221810	19060	19070	19070	19060	158
574	20240508	120100	2923209110	19070	19070	19070	19060	321
575	20240508	120000	2917088680	19060	19070	19070	19060	81
576	20240508	115900	2915544070	19070	19070	19070	19060	180
577	20240508	115800	2912111520	19070	19060	19070	19060	1248
578	20240508	115700	2888312460	19070	19060	19070	19040	180
579	20240508	115600	2884881630	19060	19060	19070	19050	1633
580	20240508	115500	2853769570	19070	19070	19070	19060	146
581	20240508	115400	2850986280	19060	19090	19090	19060	447
582	20240508	115300	2842460200	19090	19100	19100	19090	223
583	20240508	115200	2838203010	19090	19070	19090	19050	1084
584	20240508	115100	2817546660	19070	19060	19070	19060	664
585	20240508	115000	2804890390	19070	19080	19080	19070	301
586	20240508	114900	2799149500	19080	19090	19100	19070	692
587	20240508	114800	2785945730	19080	19100	19100	19080	610
588	20240508	114700	2774301560	19100	19110	19110	19100	309
589	20240508	114600	2768398850	19110	19120	19130	19110	161
590	20240508	114500	2765319460	19130	19120	19130	19120	115
591	20240508	114400	2763120640	19120	19120	19120	19110	216
592	20240508	114300	2758991740	19120	19120	19120	19120	96
593	20240508	114200	2757156220	19120	19120	19120	19120	69
594	20240508	114100	2755836940	19110	19110	19110	19110	52
595	20240508	114000	2754843220	19120	19110	19130	19110	214
596	20240508	113900	2750752070	19110	19130	19130	19110	98
597	20240508	113800	2748877970	19120	19120	19120	19120	170
598	20240508	113700	2745627570	19120	19120	19120	19120	67
599	20240508	113600	2744346530	19100	19130	19130	19090	366
600	20240508	113500	2737354540	19130	19140	19140	19130	259
601	20240508	113400	2732399760	19130	19130	19130	19130	0
602	20240508	113300	2732399760	19130	19120	19130	19120	210
603	20240508	113200	2728383860	19130	19130	19150	19130	453
604	20240508	113100	2719717260	19130	19130	19140	19130	212
605	20240508	113000	2715660970	19130	19120	19130	19120	175
606	20240508	112900	2712314260	19120	19120	19120	19110	72
607	20240508	112800	2710937800	19130	19140	19140	19120	267
608	20240508	112700	2705831460	19130	19150	19150	19130	152
609	20240508	112600	2702923120	19160	19150	19160	19130	354
610	20240508	112500	2696143240	19150	19150	19170	19130	1300
611	20240508	112400	2671251240	19150	19150	19150	19150	160
612	20240508	112300	2668187240	19150	19140	19150	19140	469
613	20240508	112200	2659209210	19150	19140	19150	19140	163
614	20240508	112100	2656089280	19140	19130	19140	19130	277
615	20240508	112000	2650788120	19130	19140	19140	19130	123
616	20240508	111900	2648435030	19130	19130	19140	19130	274
617	20240508	111800	2643192730	19130	19130	19130	19120	822
618	20240508	111700	2627475820	19120	19110	19120	19110	174
619	20240508	111600	2624149680	19110	19100	19110	19100	283
620	20240508	111500	2618742700	19110	19080	19110	19080	102
621	20240508	111400	2616796320	19080	19080	19080	19070	37
622	20240508	111300	2616090660	19070	19120	19120	19070	135
623	20240508	111200	2613511070	19120	19080	19130	19080	920
624	20240508	111100	2595942870	19080	19080	19080	19080	71
625	20240508	111000	2594588190	19080	19080	19080	19070	249
626	20240508	110900	2589838440	19080	19070	19080	19070	202
627	20240508	110800	2585984760	19070	19070	19070	19070	42
628	20240508	110700	2585183820	19010	19010	19010	19000	125
629	20240508	110600	2582808760	19000	19020	19030	19000	563
630	20240508	110500	2572107840	19030	19030	19030	19030	290
631	20240508	110400	2566589140	19030	19060	19080	19030	126
632	20240508	110300	2564186780	19050	19050	19050	19050	257
633	20240508	110200	2559290930	19050	19060	19060	19000	186
634	20240508	110100	2555750020	19060	18990	19060	18990	349
635	20240508	110000	2549119800	19000	19010	19010	18990	781
636	20240508	105900	2534277960	19010	19050	19050	19010	257
637	20240508	105800	2529386310	19050	19050	19080	19050	321
638	20240508	105700	2523269060	19080	19080	19080	19080	44
639	20240508	105600	2522429540	19080	19040	19080	19040	189
640	20240508	105500	2518825860	19030	19040	19090	19030	308
641	20240508	105400	2512960090	19040	19030	19040	19030	75
642	20240508	105300	2511532240	19030	19030	19030	18980	173
643	20240508	105200	2508243320	19030	19030	19040	19030	46
644	20240508	105100	2507367910	18970	19000	19000	18970	498
645	20240508	105000	2497912400	19000	19040	19040	19000	189
646	20240508	104900	2494319200	19000	19050	19050	19000	283
647	20240508	104800	2488931170	19030	19000	19110	19000	133
648	20240508	104700	2486400100	19000	19060	19060	19000	187
649	20240508	104600	2482842530	19060	18990	19060	18930	396
650	20240508	104500	2475336260	18930	18930	18990	18900	3621
651	20240508	104400	2406875160	18920	18980	18980	18900	7281
652	20240508	104300	2268906670	18980	19000	19000	18980	480
653	20240508	104200	2259793570	19000	19140	19150	18990	14210
654	20240508	104100	1989661180	19130	19150	19150	19130	113
655	20240508	104000	1987497940	19150	19160	19160	19130	885
656	20240508	103900	1970555580	19160	19170	19170	19160	323
657	20240508	103800	1964366210	19170	19180	19180	19170	365
658	20240508	103700	1957368700	19200	19210	19210	19200	285
659	20240508	103600	1951895470	19210	19190	19210	19170	1545
660	20240508	103500	1922246440	19180	19190	19190	19180	278
661	20240508	103400	1916912870	19180	19170	19190	19170	359
662	20240508	103300	1910026880	19170	19170	19180	19170	77
663	20240508	103200	1908550330	19170	19180	19180	19150	302
664	20240508	103100	1902761520	19190	19190	19200	19190	1406
665	20240508	103000	1875768830	19190	19190	19200	19180	167
666	20240508	102900	1872564240	19190	19140	19200	19140	345
667	20240508	102800	1865949080	19160	19130	19160	19130	475
668	20240508	102700	1856850670	19120	19120	19120	19120	430
669	20240508	102600	1848629070	19130	19160	19160	19130	570
670	20240508	102500	1837720070	19160	19160	19160	19160	1089
671	20240508	102400	1816854830	19160	19130	19160	19130	132
672	20240508	102300	1814326280	19130	19120	19130	19120	404
673	20240508	102200	1806598530	19110	19160	19160	19110	303
674	20240508	102100	1800799210	19160	19180	19180	19160	244
675	20240508	102000	1796121700	19170	19170	19170	19160	105
676	20240508	101900	1794108960	19170	19170	19190	19170	183
677	20240508	101800	1790600810	19200	19160	19200	19160	937
678	20240508	101700	1772634220	19160	19180	19180	19140	809
679	20240508	101600	1757121710	19180	19110	19180	19110	1020
680	20240508	101500	1737580160	19140	19110	19140	19110	526
681	20240508	101400	1727520440	19110	19120	19130	19110	455
682	20240508	101300	1718821450	19110	19040	19110	19040	118
683	20240508	101200	1716568010	19040	19100	19110	19030	853
684	20240508	101100	1700310560	19100	19090	19100	19090	397
685	20240508	101000	1692729520	19090	19090	19100	19090	427
686	20240508	100900	1684577590	19100	19050	19100	19050	145
687	20240508	100800	1681811050	19090	19040	19090	19030	924
688	20240508	100700	1664197740	19040	19020	19080	19020	591
689	20240508	100600	1652924520	19020	19010	19020	19010	843
690	20240508	100500	1636898540	19010	19000	19080	18990	1064
691	20240508	100400	1616661730	18990	18990	18990	18980	684
692	20240508	100300	1603672690	18990	19000	19030	18990	1036
693	20240508	100200	1583982910	19000	19040	19040	19000	3160
694	20240508	100100	1523920560	19030	19030	19040	19030	420
695	20240508	100000	1515926400	19040	19050	19080	19040	807
696	20240508	095900	1500550250	19040	19050	19050	19040	89
697	20240508	095800	1498855540	19040	19050	19050	19030	317
698	20240508	095700	1492820580	19050	19040	19050	19040	91
699	20240508	095600	1491087740	19040	19040	19040	19040	20
700	20240508	095500	1490706940	19030	19050	19070	19030	2375
701	20240508	095400	1445483170	19060	19080	19080	19060	270
702	20240508	095300	1440335820	19090	19060	19090	19050	177
703	20240508	095200	1436962500	19050	19060	19080	19050	304
704	20240508	095100	1431169480	19060	19050	19060	19050	39
705	20240508	095000	1430426260	19110	19040	19110	19040	1217
706	20240508	094900	1407244630	19040	19060	19170	19040	912
707	20240508	094800	1389832730	19060	18900	19060	18900	2111
708	20240508	094700	1349720170	18900	18920	18980	18900	1176
709	20240508	094600	1327476010	18930	18960	18970	18920	2136
710	20240508	094500	1287008280	18960	19000	19000	18960	1274
711	20240508	094400	1262811470	19000	19010	19020	19000	3573
712	20240508	094300	1194902940	19010	19090	19090	19010	4926
713	20240508	094200	1101063450	19090	19100	19110	19070	1130
714	20240508	094100	1079500640	19100	19120	19120	19100	2378
715	20240508	094000	1034072600	19150	19170	19170	19150	308
716	20240508	093900	1028172500	19170	19150	19170	19140	531
717	20240508	093800	1018003170	19150	19110	19150	19110	1170
718	20240508	093700	995632470	19110	19110	19110	19100	398
719	20240508	093600	988026950	19110	19090	19110	19090	786
720	20240508	093500	973008180	19090	19100	19100	19090	1786
721	20240508	093400	938896880	19100	19110	19110	19100	2046
722	20240508	093300	899813680	19120	19160	19170	19110	3061
723	20240508	093200	841259700	19170	19210	19220	19170	1372
724	20240508	093100	814933480	19200	19180	19260	19180	1562
725	20240508	093000	784942940	19190	19240	19240	19190	491
726	20240508	092900	775512610	19220	19240	19240	19200	1403
727	20240508	092800	748569390	19240	19200	19240	19200	673
728	20240508	092700	735646750	19200	19260	19260	19200	1488
729	20240508	092600	707009030	19260	19250	19270	19220	420
730	20240508	092500	698921950	19260	19150	19270	19140	2107
731	20240508	092400	658485880	19150	19240	19240	19120	10083
732	20240508	092300	465214600	19240	19260	19260	19230	1724
733	20240508	092200	432032050	19260	19310	19310	19260	780
734	20240508	092100	416987680	19310	19350	19360	19310	69
735	20240508	092000	415652770	19350	19300	19350	19300	167
736	20240508	091900	412424520	19300	19260	19300	19260	694
737	20240508	091800	399034910	19260	19260	19270	19250	157
738	20240508	091700	396011230	19260	19280	19280	19260	553
739	20240508	091600	385358210	19280	19250	19290	19250	200
740	20240508	091500	381503080	19250	19260	19280	19240	548
741	20240508	091400	370952150	19260	19270	19270	19240	328
742	20240508	091300	364634980	19270	19270	19280	19260	151
743	20240508	091200	361725500	19260	19260	19290	19260	681
744	20240508	091100	348607780	19260	19210	19290	19210	685
745	20240508	091000	335443240	19220	19200	19230	19200	897
746	20240508	090900	318204490	19190	19180	19240	19170	1194
747	20240508	090800	295300060	19180	19220	19230	19170	1967
748	20240508	090700	257559520	19220	19200	19220	19200	570
749	20240508	090600	246607500	19200	19170	19280	19170	815
750	20240508	090500	230967400	19190	19330	19330	19160	4395
751	20240508	090400	146405990	19330	19390	19400	19330	689
752	20240508	090300	133076570	19400	19320	19430	19300	762
753	20240508	090200	118334670	19320	19260	19330	19230	1041
754	20240508	090100	98258750	19260	19300	19320	19240	1764
755	20240508	090000	64287650	19320	19530	19530	19300	3241