KissMeData/451760/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	213200	4884118120	18640	18640	18640	18640	3294
3	20240517	213100	4884118120	18640	18640	18640	18640	0
4	20240517	213000	4884118120	18640	18640	18640	18640	0
5	20240517	212900	4884118120	18640	18640	18640	18640	0
6	20240517	212800	4884118120	18640	18640	18640	18640	0
7	20240517	212700	4884118120	18640	18640	18640	18640	0
8	20240517	212600	4884118120	18640	18640	18640	18640	0
9	20240517	212500	4884118120	18640	18640	18640	18640	0
10	20240517	212400	4884118120	18640	18640	18640	18640	0
11	20240517	212300	4884118120	18640	18640	18640	18640	0
12	20240517	212200	4884118120	18640	18640	18640	18640	0
13	20240517	212100	4884118120	18640	18640	18640	18640	0
14	20240517	212000	4884118120	18640	18640	18640	18640	0
15	20240517	211900	4884118120	18640	18640	18640	18640	0
16	20240517	211800	4884118120	18640	18640	18640	18640	0
17	20240517	211700	4884118120	18640	18640	18640	18640	0
18	20240517	211600	4884118120	18640	18640	18640	18640	0
19	20240517	211500	4884118120	18640	18640	18640	18640	0
20	20240517	211400	4884118120	18640	18640	18640	18640	0
21	20240517	211300	4884118120	18640	18640	18640	18640	0
22	20240517	211200	4884118120	18640	18640	18640	18640	0
23	20240517	211100	4884118120	18640	18640	18640	18640	0
24	20240517	211000	4884118120	18640	18640	18640	18640	0
25	20240517	210900	4884118120	18640	18640	18640	18640	0
26	20240517	210800	4884118120	18640	18640	18640	18640	0
27	20240517	210700	4884118120	18640	18640	18640	18640	0
28	20240517	210600	4884118120	18640	18640	18640	18640	0
29	20240517	210500	4884118120	18640	18640	18640	18640	0
30	20240517	210400	4884118120	18640	18640	18640	18640	0
31	20240517	210300	4884118120	18640	18640	18640	18640	0
32	20240517	210200	4884118120	18640	18640	18640	18640	3294
33	20240517	210100	4884118120	18640	18640	18640	18640	0
34	20240517	210000	4884118120	18640	18640	18640	18640	0
35	20240517	205900	4884118120	18640	18640	18640	18640	0
36	20240517	205800	4884118120	18640	18640	18640	18640	0
37	20240517	205700	4884118120	18640	18640	18640	18640	0
38	20240517	205600	4884118120	18640	18640	18640	18640	0
39	20240517	205500	4884118120	18640	18640	18640	18640	0
40	20240517	205400	4884118120	18640	18640	18640	18640	0
41	20240517	205300	4884118120	18640	18640	18640	18640	0
42	20240517	205200	4884118120	18640	18640	18640	18640	0
43	20240517	205100	4884118120	18640	18640	18640	18640	0
44	20240517	205000	4884118120	18640	18640	18640	18640	0
45	20240517	204900	4884118120	18640	18640	18640	18640	0
46	20240517	204800	4884118120	18640	18640	18640	18640	0
47	20240517	204700	4884118120	18640	18640	18640	18640	0
48	20240517	204600	4884118120	18640	18640	18640	18640	0
49	20240517	204500	4884118120	18640	18640	18640	18640	0
50	20240517	204400	4884118120	18640	18640	18640	18640	0
51	20240517	204300	4884118120	18640	18640	18640	18640	0
52	20240517	204200	4884118120	18640	18640	18640	18640	0
53	20240517	204100	4884118120	18640	18640	18640	18640	0
54	20240517	204000	4884118120	18640	18640	18640	18640	0
55	20240517	203900	4884118120	18640	18640	18640	18640	0
56	20240517	203800	4884118120	18640	18640	18640	18640	0
57	20240517	203700	4884118120	18640	18640	18640	18640	0
58	20240517	203600	4884118120	18640	18640	18640	18640	0
59	20240517	203500	4884118120	18640	18640	18640	18640	0
60	20240517	203400	4884118120	18640	18640	18640	18640	0
61	20240517	203300	4884118120	18640	18640	18640	18640	0
62	20240517	203200	4884118120	18640	18640	18640	18640	3294
63	20240517	203100	4884118120	18640	18640	18640	18640	0
64	20240517	203000	4884118120	18640	18640	18640	18640	0
65	20240517	202900	4884118120	18640	18640	18640	18640	0
66	20240517	202800	4884118120	18640	18640	18640	18640	0
67	20240517	202700	4884118120	18640	18640	18640	18640	0
68	20240517	202600	4884118120	18640	18640	18640	18640	0
69	20240517	202500	4884118120	18640	18640	18640	18640	0
70	20240517	202400	4884118120	18640	18640	18640	18640	0
71	20240517	202300	4884118120	18640	18640	18640	18640	0
72	20240517	202200	4884118120	18640	18640	18640	18640	0
73	20240517	202100	4884118120	18640	18640	18640	18640	0
74	20240517	202000	4884118120	18640	18640	18640	18640	0
75	20240517	201900	4884118120	18640	18640	18640	18640	0
76	20240517	201800	4884118120	18640	18640	18640	18640	0
77	20240517	201700	4884118120	18640	18640	18640	18640	0
78	20240517	201600	4884118120	18640	18640	18640	18640	0
79	20240517	201500	4884118120	18640	18640	18640	18640	0
80	20240517	201400	4884118120	18640	18640	18640	18640	0
81	20240517	201300	4884118120	18640	18640	18640	18640	0
82	20240517	201200	4884118120	18640	18640	18640	18640	0
83	20240517	201100	4884118120	18640	18640	18640	18640	0
84	20240517	201000	4884118120	18640	18640	18640	18640	0
85	20240517	200900	4884118120	18640	18640	18640	18640	0
86	20240517	200800	4884118120	18640	18640	18640	18640	0
87	20240517	200700	4884118120	18640	18640	18640	18640	0
88	20240517	200600	4884118120	18640	18640	18640	18640	0
89	20240517	200500	4884118120	18640	18640	18640	18640	0
90	20240517	200400	4884118120	18640	18640	18640	18640	0
91	20240517	200300	4884118120	18640	18640	18640	18640	0
92	20240517	200200	4884118120	18640	18640	18640	18640	3294
93	20240517	200100	4884118120	18640	18640	18640	18640	0
94	20240517	200000	4884118120	18640	18640	18640	18640	0
95	20240517	195900	4884118120	18640	18640	18640	18640	0
96	20240517	195800	4884118120	18640	18640	18640	18640	0
97	20240517	195700	4884118120	18640	18640	18640	18640	0
98	20240517	195600	4884118120	18640	18640	18640	18640	0
99	20240517	195500	4884118120	18640	18640	18640	18640	0
100	20240517	195400	4884118120	18640	18640	18640	18640	0
101	20240517	195300	4884118120	18640	18640	18640	18640	0
102	20240517	195200	4884118120	18640	18640	18640	18640	0
103	20240517	195100	4884118120	18640	18640	18640	18640	0
104	20240517	195000	4884118120	18640	18640	18640	18640	0
105	20240517	194900	4884118120	18640	18640	18640	18640	0
106	20240517	194800	4884118120	18640	18640	18640	18640	0
107	20240517	194700	4884118120	18640	18640	18640	18640	0
108	20240517	194600	4884118120	18640	18640	18640	18640	0
109	20240517	194500	4884118120	18640	18640	18640	18640	0
110	20240517	194400	4884118120	18640	18640	18640	18640	0
111	20240517	194300	4884118120	18640	18640	18640	18640	0
112	20240517	194200	4884118120	18640	18640	18640	18640	0
113	20240517	194100	4884118120	18640	18640	18640	18640	0
114	20240517	194000	4884118120	18640	18640	18640	18640	0
115	20240517	193900	4884118120	18640	18640	18640	18640	0
116	20240517	193800	4884118120	18640	18640	18640	18640	0
117	20240517	193700	4884118120	18640	18640	18640	18640	0
118	20240517	193600	4884118120	18640	18640	18640	18640	0
119	20240517	193500	4884118120	18640	18640	18640	18640	0
120	20240517	193400	4884118120	18640	18640	18640	18640	0
121	20240517	193300	4884118120	18640	18640	18640	18640	0
122	20240517	193200	4884118120	18640	18640	18640	18640	3294
123	20240517	193100	4884118120	18640	18640	18640	18640	0
124	20240517	193000	4884118120	18640	18640	18640	18640	0
125	20240517	192900	4884118120	18640	18640	18640	18640	0
126	20240517	192800	4884118120	18640	18640	18640	18640	0
127	20240517	192700	4884118120	18640	18640	18640	18640	0
128	20240517	192600	4884118120	18640	18640	18640	18640	0
129	20240517	192500	4884118120	18640	18640	18640	18640	0
130	20240517	192400	4884118120	18640	18640	18640	18640	0
131	20240517	192300	4884118120	18640	18640	18640	18640	0
132	20240517	192200	4884118120	18640	18640	18640	18640	0
133	20240517	192100	4884118120	18640	18640	18640	18640	0
134	20240517	192000	4884118120	18640	18640	18640	18640	0
135	20240517	191900	4884118120	18640	18640	18640	18640	0
136	20240517	191800	4884118120	18640	18640	18640	18640	0
137	20240517	191700	4884118120	18640	18640	18640	18640	0
138	20240517	191600	4884118120	18640	18640	18640	18640	0
139	20240517	191500	4884118120	18640	18640	18640	18640	0
140	20240517	191400	4884118120	18640	18640	18640	18640	0
141	20240517	191300	4884118120	18640	18640	18640	18640	0
142	20240517	191200	4884118120	18640	18640	18640	18640	0
143	20240517	191100	4884118120	18640	18640	18640	18640	0
144	20240517	191000	4884118120	18640	18640	18640	18640	0
145	20240517	190900	4884118120	18640	18640	18640	18640	0
146	20240517	190800	4884118120	18640	18640	18640	18640	0
147	20240517	190700	4884118120	18640	18640	18640	18640	0
148	20240517	190600	4884118120	18640	18640	18640	18640	0
149	20240517	190500	4884118120	18640	18640	18640	18640	0
150	20240517	190400	4884118120	18640	18640	18640	18640	0
151	20240517	190300	4884118120	18640	18640	18640	18640	0
152	20240517	190200	4884118120	18640	18640	18640	18640	3294
153	20240517	190100	4884118120	18640	18640	18640	18640	0
154	20240517	190000	4884118120	18640	18640	18640	18640	0
155	20240517	185900	4884118120	18640	18640	18640	18640	0
156	20240517	185800	4884118120	18640	18640	18640	18640	0
157	20240517	185700	4884118120	18640	18640	18640	18640	0
158	20240517	185600	4884118120	18640	18640	18640	18640	0
159	20240517	185500	4884118120	18640	18640	18640	18640	0
160	20240517	185400	4884118120	18640	18640	18640	18640	0
161	20240517	185300	4884118120	18640	18640	18640	18640	0
162	20240517	185200	4884118120	18640	18640	18640	18640	0
163	20240517	185100	4884118120	18640	18640	18640	18640	0
164	20240517	185000	4884118120	18640	18640	18640	18640	0
165	20240517	184900	4884118120	18640	18640	18640	18640	0
166	20240517	184800	4884118120	18640	18640	18640	18640	0
167	20240517	184700	4884118120	18640	18640	18640	18640	0
168	20240517	184600	4884118120	18640	18640	18640	18640	0
169	20240517	184500	4884118120	18640	18640	18640	18640	0
170	20240517	184400	4884118120	18640	18640	18640	18640	0
171	20240517	184300	4884118120	18640	18640	18640	18640	0
172	20240517	184200	4884118120	18640	18640	18640	18640	0
173	20240517	184100	4884118120	18640	18640	18640	18640	0
174	20240517	184000	4884118120	18640	18640	18640	18640	0
175	20240517	183900	4884118120	18640	18640	18640	18640	0
176	20240517	183800	4884118120	18640	18640	18640	18640	0
177	20240517	183700	4884118120	18640	18640	18640	18640	0
178	20240517	183600	4884118120	18640	18640	18640	18640	0
179	20240517	183500	4884118120	18640	18640	18640	18640	0
180	20240517	183400	4884118120	18640	18640	18640	18640	0
181	20240517	183300	4884118120	18640	18640	18640	18640	0
182	20240517	183200	4884118120	18640	18640	18640	18640	3294
183	20240517	183100	4884118120	18640	18640	18640	18640	0
184	20240517	183000	4884118120	18640	18640	18640	18640	0
185	20240517	182900	4884118120	18640	18640	18640	18640	0
186	20240517	182800	4884118120	18640	18640	18640	18640	0
187	20240517	182700	4884118120	18640	18640	18640	18640	0
188	20240517	182600	4884118120	18640	18640	18640	18640	0
189	20240517	182500	4884118120	18640	18640	18640	18640	0
190	20240517	182400	4884118120	18640	18640	18640	18640	0
191	20240517	182300	4884118120	18640	18640	18640	18640	0
192	20240517	182200	4884118120	18640	18640	18640	18640	0
193	20240517	182100	4884118120	18640	18640	18640	18640	0
194	20240517	182000	4884118120	18640	18640	18640	18640	0
195	20240517	181900	4884118120	18640	18640	18640	18640	0
196	20240517	181800	4884118120	18640	18640	18640	18640	0
197	20240517	181700	4884118120	18640	18640	18640	18640	0
198	20240517	181600	4884118120	18640	18640	18640	18640	0
199	20240517	181500	4884118120	18640	18640	18640	18640	0
200	20240517	181400	4884118120	18640	18640	18640	18640	0
201	20240517	181300	4884118120	18640	18640	18640	18640	0
202	20240517	181200	4884118120	18640	18640	18640	18640	0
203	20240517	181100	4884118120	18640	18640	18640	18640	0
204	20240517	181000	4884118120	18640	18640	18640	18640	0
205	20240517	180900	4884118120	18640	18640	18640	18640	0
206	20240517	180800	4884118120	18640	18640	18640	18640	0
207	20240517	180700	4884118120	18640	18640	18640	18640	0
208	20240517	180600	4884118120	18640	18640	18640	18640	0
209	20240517	180500	4884118120	18640	18640	18640	18640	0
210	20240517	180400	4884118120	18640	18640	18640	18640	0
211	20240517	180300	4884118120	18640	18640	18640	18640	0
212	20240517	180200	4884118120	18640	18640	18640	18640	3294
213	20240517	180100	4884118120	18640	18640	18640	18640	0
214	20240517	180000	4884118120	18640	18640	18640	18640	0
215	20240517	175900	4884118120	18640	18640	18640	18640	0
216	20240517	175800	4884118120	18640	18640	18640	18640	0
217	20240517	175700	4884118120	18640	18640	18640	18640	0
218	20240517	175600	4884118120	18640	18640	18640	18640	0
219	20240517	175500	4884118120	18640	18640	18640	18640	0
220	20240517	175400	4884118120	18640	18640	18640	18640	0
221	20240517	175300	4884118120	18640	18640	18640	18640	0
222	20240517	175200	4884118120	18640	18640	18640	18640	0
223	20240517	175100	4884118120	18640	18640	18640	18640	0
224	20240517	175000	4884118120	18640	18640	18640	18640	0
225	20240517	174900	4884118120	18640	18640	18640	18640	0
226	20240517	174800	4884118120	18640	18640	18640	18640	0
227	20240517	174700	4884118120	18640	18640	18640	18640	0
228	20240517	174600	4884118120	18640	18640	18640	18640	0
229	20240517	174500	4884118120	18640	18640	18640	18640	0
230	20240517	174400	4884118120	18640	18640	18640	18640	0
231	20240517	174300	4884118120	18640	18640	18640	18640	0
232	20240517	174200	4884118120	18640	18640	18640	18640	0
233	20240517	174100	4884118120	18640	18640	18640	18640	0
234	20240517	174000	4884118120	18640	18640	18640	18640	0
235	20240517	173900	4884118120	18640	18640	18640	18640	0
236	20240517	173800	4884118120	18640	18640	18640	18640	0
237	20240517	173700	4884118120	18640	18640	18640	18640	0
238	20240517	173600	4884118120	18640	18640	18640	18640	0
239	20240517	173500	4884118120	18640	18640	18640	18640	0
240	20240517	173400	4884118120	18640	18640	18640	18640	0
241	20240517	173300	4884118120	18640	18640	18640	18640	0
242	20240517	173200	4884118120	18640	18640	18640	18640	3294
243	20240517	173100	4884118120	18640	18640	18640	18640	0
244	20240517	173000	4884118120	18640	18640	18640	18640	0
245	20240517	172900	4884118120	18640	18640	18640	18640	0
246	20240517	172800	4884118120	18640	18640	18640	18640	0
247	20240517	172700	4884118120	18640	18640	18640	18640	0
248	20240517	172600	4884118120	18640	18640	18640	18640	0
249	20240517	172500	4884118120	18640	18640	18640	18640	0
250	20240517	172400	4884118120	18640	18640	18640	18640	0
251	20240517	172300	4884118120	18640	18640	18640	18640	0
252	20240517	172200	4884118120	18640	18640	18640	18640	0
253	20240517	172100	4884118120	18640	18640	18640	18640	0
254	20240517	172000	4884118120	18640	18640	18640	18640	0
255	20240517	171900	4884118120	18640	18640	18640	18640	0
256	20240517	171800	4884118120	18640	18640	18640	18640	0
257	20240517	171700	4884118120	18640	18640	18640	18640	0
258	20240517	171600	4884118120	18640	18640	18640	18640	0
259	20240517	171500	4884118120	18640	18640	18640	18640	0
260	20240517	171400	4884118120	18640	18640	18640	18640	0
261	20240517	171300	4884118120	18640	18640	18640	18640	0
262	20240517	171200	4884118120	18640	18640	18640	18640	0
263	20240517	171100	4884118120	18640	18640	18640	18640	0
264	20240517	171000	4884118120	18640	18640	18640	18640	0
265	20240517	170900	4884118120	18640	18640	18640	18640	0
266	20240517	170800	4884118120	18640	18640	18640	18640	0
267	20240517	170700	4884118120	18640	18640	18640	18640	0
268	20240517	170600	4884118120	18640	18640	18640	18640	0
269	20240517	170500	4884118120	18640	18640	18640	18640	0
270	20240517	170400	4884118120	18640	18640	18640	18640	0
271	20240517	170300	4884118120	18640	18640	18640	18640	0
272	20240517	170200	4884118120	18640	18640	18640	18640	3294
273	20240517	170100	4884118120	18640	18640	18640	18640	0
274	20240517	170000	4884118120	18640	18640	18640	18640	0
275	20240517	165900	4884118120	18640	18640	18640	18640	0
276	20240517	165800	4884118120	18640	18640	18640	18640	0
277	20240517	165700	4884118120	18640	18640	18640	18640	0
278	20240517	165600	4884118120	18640	18640	18640	18640	0
279	20240517	165500	4884118120	18640	18640	18640	18640	0
280	20240517	165400	4884118120	18640	18640	18640	18640	0
281	20240517	165300	4884118120	18640	18640	18640	18640	0
282	20240517	165200	4884118120	18640	18640	18640	18640	0
283	20240517	165100	4884118120	18640	18640	18640	18640	0
284	20240517	165000	4884118120	18640	18640	18640	18640	0
285	20240517	164900	4884118120	18640	18640	18640	18640	0
286	20240517	164800	4884118120	18640	18640	18640	18640	0
287	20240517	164700	4884118120	18640	18640	18640	18640	0
288	20240517	164600	4884118120	18640	18640	18640	18640	0
289	20240517	164500	4884118120	18640	18640	18640	18640	0
290	20240517	164400	4884118120	18640	18640	18640	18640	0
291	20240517	164300	4884118120	18640	18640	18640	18640	0
292	20240517	164200	4884118120	18640	18640	18640	18640	0
293	20240517	164100	4884118120	18640	18640	18640	18640	0
294	20240517	164000	4884118120	18640	18640	18640	18640	0
295	20240517	163900	4884118120	18640	18640	18640	18640	0
296	20240517	163800	4884118120	18640	18640	18640	18640	0
297	20240517	163700	4884118120	18640	18640	18640	18640	0
298	20240517	163600	4884118120	18640	18640	18640	18640	0
299	20240517	163500	4884118120	18640	18640	18640	18640	0
300	20240517	163400	4884118120	18640	18640	18640	18640	0
301	20240517	163300	4884118120	18640	18640	18640	18640	0
302	20240517	163200	4884118120	18640	18640	18640	18640	3294
303	20240517	163100	4884118120	18640	18640	18640	18640	0
304	20240517	163000	4884118120	18640	18640	18640	18640	0
305	20240517	162900	4884118120	18640	18640	18640	18640	0
306	20240517	162800	4884118120	18640	18640	18640	18640	0
307	20240517	162700	4884118120	18640	18640	18640	18640	0
308	20240517	162600	4884118120	18640	18640	18640	18640	0
309	20240517	162500	4884118120	18640	18640	18640	18640	0
310	20240517	162400	4884118120	18640	18640	18640	18640	0
311	20240517	162300	4884118120	18640	18640	18640	18640	0
312	20240517	162200	4884118120	18640	18640	18640	18640	0
313	20240517	162100	4884118120	18640	18640	18640	18640	0
314	20240517	162000	4884118120	18640	18640	18640	18640	0
315	20240517	161900	4884118120	18640	18640	18640	18640	0
316	20240517	161800	4884118120	18640	18640	18640	18640	0
317	20240517	161700	4884118120	18640	18640	18640	18640	0
318	20240517	161600	4884118120	18640	18640	18640	18640	0
319	20240517	161500	4884118120	18640	18640	18640	18640	0
320	20240517	161400	4884118120	18640	18640	18640	18640	0
321	20240517	161300	4884118120	18640	18640	18640	18640	0
322	20240517	161200	4884118120	18640	18640	18640	18640	0
323	20240517	161100	4884118120	18640	18640	18640	18640	0
324	20240517	161000	4884118120	18640	18640	18640	18640	0
325	20240517	160900	4884118120	18640	18640	18640	18640	0
326	20240517	160800	4884118120	18640	18640	18640	18640	0
327	20240517	160700	4884118120	18640	18640	18640	18640	0
328	20240517	160600	4884118120	18640	18640	18640	18640	0
329	20240517	160500	4884118120	18640	18640	18640	18640	0
330	20240517	160400	4884118120	18640	18640	18640	18640	0
331	20240517	160300	4884118120	18640	18640	18640	18640	0
332	20240517	160200	4884118120	18640	18640	18640	18640	3294
333	20240517	160100	4884118120	18640	18640	18640	18640	0
334	20240517	160000	4884118120	18640	18640	18640	18640	0
335	20240517	155900	4884118120	18640	18640	18640	18640	0
336	20240517	155800	4884118120	18640	18640	18640	18640	0
337	20240517	155700	4884118120	18640	18640	18640	18640	0
338	20240517	155600	4884118120	18640	18640	18640	18640	0
339	20240517	155500	4884118120	18640	18640	18640	18640	0
340	20240517	155400	4884118120	18640	18640	18640	18640	0
341	20240517	155300	4884118120	18640	18640	18640	18640	0
342	20240517	155200	4884118120	18640	18640	18640	18640	0
343	20240517	155100	4884118120	18640	18640	18640	18640	0
344	20240517	155000	4884118120	18640	18640	18640	18640	0
345	20240517	154900	4884118120	18640	18640	18640	18640	0
346	20240517	154800	4884118120	18640	18640	18640	18640	0
347	20240517	154700	4884118120	18640	18640	18640	18640	0
348	20240517	154600	4884118120	18640	18640	18640	18640	0
349	20240517	154500	4884118120	18640	18640	18640	18640	0
350	20240517	154400	4884118120	18640	18640	18640	18640	0
351	20240517	154300	4884118120	18640	18640	18640	18640	0
352	20240517	154200	4884118120	18640	18640	18640	18640	0
353	20240517	154100	4884118120	18640	18640	18640	18640	0
354	20240517	154000	4884118120	18640	18640	18640	18640	0
355	20240517	153900	4884118120	18640	18640	18640	18640	0
356	20240517	153800	4884118120	18640	18640	18640	18640	0
357	20240517	153700	4884118120	18640	18640	18640	18640	0
358	20240517	153600	4884118120	18640	18640	18640	18640	0
359	20240517	153500	4884118120	18640	18640	18640	18640	0
360	20240517	153400	4884118120	18640	18640	18640	18640	0
361	20240517	153300	4884118120	18640	18640	18640	18640	0
362	20240517	153200	4884118120	18640	18640	18640	18640	3294
363	20240517	153100	4884118120	18640	18640	18640	18640	0
364	20240517	153000	4884118120	18640	18640	18640	18640	3294
365	20240517	152900	4822717960	18650	18650	18650	18650	0
366	20240517	152800	4822717960	18650	18650	18650	18650	0
367	20240517	152700	4822717960	18650	18650	18650	18650	0
368	20240517	152600	4822717960	18650	18650	18650	18650	0
369	20240517	152500	4822717960	18650	18650	18650	18650	0
370	20240517	152400	4822717960	18650	18650	18650	18650	0
371	20240517	152300	4822717960	18650	18650	18650	18650	0
372	20240517	152200	4822717960	18650	18650	18650	18650	0
373	20240517	152100	4822717960	18650	18650	18650	18650	0
374	20240517	152000	4822717960	18650	18650	18650	18650	0
375	20240517	151900	4822717960	18650	18610	18650	18590	1454
376	20240517	151800	4795664100	18610	18600	18640	18600	1215
377	20240517	151700	4773062220	18590	18610	18640	18590	322
378	20240517	151600	4767073200	18610	18590	18610	18580	42
379	20240517	151500	4766292510	18580	18580	18610	18560	399
380	20240517	151400	4758883070	18570	18600	18600	18560	603
381	20240517	151300	4747685740	18610	18570	18610	18570	1100
382	20240517	151200	4727239410	18570	18580	18580	18560	620
383	20240517	151100	4715727410	18580	18570	18580	18570	101
384	20240517	151000	4713851820	18560	18570	18570	18560	82
385	20240517	150900	4712329630	18570	18580	18580	18570	5
386	20240517	150800	4712236750	18560	18570	18570	18560	217
387	20240517	150700	4708208930	18570	18580	18580	18570	843
388	20240517	150600	4692550200	18590	18590	18590	18580	255
389	20240517	150500	4687809890	18600	18600	18600	18590	125
390	20240517	150400	4685485120	18600	18590	18600	18580	98
391	20240517	150300	4683663820	18590	18610	18610	18580	1104
392	20240517	150200	4663138770	18600	18610	18620	18600	562
393	20240517	150100	4652679950	18610	18610	18610	18600	358
394	20240517	150000	4646017770	18600	18600	18610	18600	109
395	20240517	145900	4643990350	18600	18630	18630	18600	447
396	20240517	145800	4635668200	18630	18630	18630	18620	60
397	20240517	145700	4634550860	18630	18630	18640	18630	296
398	20240517	145600	4629036360	18630	18620	18630	18620	57
399	20240517	145500	4627974990	18610	18630	18630	18610	17
400	20240517	145400	4627658540	18610	18650	18650	18610	225
401	20240517	145300	4623470140	18650	18650	18650	18650	3
402	20240517	145200	4623414190	18620	18640	18640	18620	122
403	20240517	145100	4621141690	18660	18630	18660	18630	35
404	20240517	145000	4620489550	18670	18650	18670	18610	752
405	20240517	144900	4606486270	18650	18650	18650	18650	41
406	20240517	144800	4605721620	18640	18640	18650	18640	49
407	20240517	144700	4604808250	18630	18650	18650	18630	126
408	20240517	144600	4602459410	18670	18660	18670	18640	193
409	20240517	144500	4598857310	18670	18640	18670	18640	125
410	20240517	144400	4596524230	18670	18640	18670	18640	149
411	20240517	144300	4593746490	18650	18680	18680	18640	53
412	20240517	144200	4592757810	18630	18650	18650	18630	177
413	20240517	144100	4589460160	18630	18630	18630	18630	2
414	20240517	144000	4589422900	18630	18690	18690	18630	38
415	20240517	143900	4588714360	18690	18670	18690	18670	200
416	20240517	143800	4584978260	18690	18660	18700	18610	737
417	20240517	143700	4571216100	18590	18670	18680	18590	120
418	20240517	143600	4568980400	18680	18620	18680	18620	683
419	20240517	143500	4556228850	18590	18590	18590	18590	28
420	20240517	143400	4555708330	18580	18580	18580	18580	13
421	20240517	143300	4555466790	18620	18590	18620	18590	452
422	20240517	143200	4547054080	18590	18600	18600	18580	784
423	20240517	143100	4532473840	18620	18610	18620	18610	302
424	20240517	143000	4526852750	18620	18600	18620	18600	33
425	20240517	142900	4526238850	18620	18610	18620	18610	102
426	20240517	142800	4524339790	18610	18600	18610	18600	897
427	20240517	142700	4507647770	18600	18600	18600	18600	210
428	20240517	142600	4503741770	18600	18610	18610	18600	62
429	20240517	142500	4502588250	18610	18600	18610	18600	3
430	20240517	142400	4502532440	18570	18570	18600	18570	107
431	20240517	142300	4500544100	18570	18570	18570	18570	136
432	20240517	142200	4498018580	18580	18600	18600	18580	339
433	20240517	142100	4491715070	18590	18600	18600	18590	239
434	20240517	142000	4487269680	18610	18600	18610	18590	1571
435	20240517	141900	4458034810	18590	18600	18600	18590	71
436	20240517	141800	4456714500	18560	18560	18560	18560	7
437	20240517	141700	4456584580	18550	18550	18550	18550	23
438	20240517	141600	4456157930	18550	18550	18600	18550	1033
439	20240517	141500	4436945780	18550	18550	18550	18550	15
440	20240517	141400	4436667530	18550	18550	18550	18550	28
441	20240517	141300	4436148130	18600	18600	18600	18600	799
442	20240517	141200	4421286730	18600	18530	18600	18530	506
443	20240517	141100	4411888870	18530	18550	18550	18530	24
444	20240517	141000	4411443990	18550	18560	18560	18550	32
445	20240517	140900	4410850380	18550	18560	18560	18550	174
446	20240517	140800	4407622380	18550	18560	18560	18550	69
447	20240517	140700	4406342330	18550	18580	18590	18550	85
448	20240517	140600	4404764600	18590	18490	18590	18490	1640
449	20240517	140500	4374344380	18490	18480	18550	18480	88
450	20240517	140400	4372717990	18480	18480	18480	18480	113
451	20240517	140300	4370629750	18480	18480	18550	18470	56
452	20240517	140200	4369594750	18470	18520	18520	18470	10133
453	20240517	140100	4182193930	18530	18530	18530	18530	286
454	20240517	140000	4176894350	18530	18530	18530	18530	50
455	20240517	135900	4175967850	18530	18530	18530	18530	101
456	20240517	135800	4174096320	18530	18540	18540	18530	79
457	20240517	135700	4172631970	18600	18540	18600	18540	256
458	20240517	135600	4167885490	18550	18540	18550	18540	1666
459	20240517	135500	4136985190	18540	18610	18610	18540	879
460	20240517	135400	4120675610	18570	18610	18610	18570	2449
461	20240517	135300	4075149260	18610	18610	18610	18600	155
462	20240517	135200	4072264960	18610	18610	18610	18610	57
463	20240517	135100	4071204190	18610	18610	18610	18610	1
464	20240517	135000	4071185580	18620	18620	18620	18620	13
465	20240517	134900	4070943520	18610	18630	18630	18610	29
466	20240517	134800	4070403550	18630	18630	18630	18630	71
467	20240517	134700	4069080820	18630	18630	18640	18630	388
468	20240517	134600	4061850360	18630	18630	18630	18630	0
469	20240517	134500	4061850360	18630	18610	18630	18610	184
470	20240517	134400	4058425880	18580	18580	18580	18580	0
471	20240517	134300	4058425880	18580	18580	18580	18580	0
472	20240517	134200	4058425880	18580	18590	18600	18580	922
473	20240517	134100	4041277720	18610	18610	18610	18610	0
474	20240517	134000	4041277720	18610	18610	18610	18580	128
475	20240517	133900	4038898190	18610	18630	18630	18610	496
476	20240517	133800	4029662700	18630	18630	18630	18630	105
477	20240517	133700	4027706550	18630	18630	18630	18630	1573
478	20240517	133600	3998401560	18630	18630	18630	18630	10
479	20240517	133500	3998215260	18630	18620	18630	18620	610
480	20240517	133400	3986851260	18620	18630	18630	18620	529
481	20240517	133300	3976996010	18630	18620	18630	18620	435
482	20240517	133200	3968894170	18610	18600	18610	18600	179
483	20240517	133100	3965563570	18580	18570	18580	18570	48
484	20240517	133000	3964671930	18600	18570	18600	18560	256
485	20240517	132900	3959915250	18560	18560	18560	18560	60
486	20240517	132800	3958801650	18570	18570	18570	18570	117
487	20240517	132700	3956628960	18560	18560	18560	18560	0
488	20240517	132600	3956628960	18560	18560	18570	18550	257
489	20240517	132500	3951858720	18560	18570	18570	18560	22
490	20240517	132400	3951450380	18550	18550	18550	18550	5
491	20240517	132300	3951357630	18550	18560	18570	18550	332
492	20240517	132200	3945194030	18560	18560	18570	18560	234
493	20240517	132100	3940850800	18550	18540	18550	18540	106
494	20240517	132000	3938884780	18550	18550	18550	18550	501
495	20240517	131900	3929591230	18530	18540	18540	18530	200
496	20240517	131800	3925885100	18550	18560	18560	18550	45
497	20240517	131700	3925050000	18560	18540	18560	18530	302
498	20240517	131600	3919452290	18540	18550	18550	18540	379
499	20240517	131500	3912423870	18550	18560	18560	18550	240
500	20240517	131400	3907970770	18530	18530	18530	18530	51
501	20240517	131300	3907025740	18530	18530	18530	18530	399
502	20240517	131200	3899632270	18530	18530	18530	18530	92
503	20240517	131100	3897927510	18530	18530	18530	18530	3
504	20240517	131000	3897871920	18550	18530	18550	18520	362
505	20240517	130900	3891158480	18530	18530	18530	18520	35
506	20240517	130800	3890510090	18520	18530	18550	18520	812
507	20240517	130700	3875464010	18530	18530	18530	18530	42
508	20240517	130600	3874685750	18540	18530	18550	18530	77
509	20240517	130500	3873258100	18540	18560	18560	18540	634
510	20240517	130400	3861497560	18550	18550	18550	18550	0
511	20240517	130300	3861497560	18550	18550	18550	18550	247
512	20240517	130200	3856915710	18550	18550	18550	18540	132
513	20240517	130100	3854467420	18540	18540	18540	18540	209
514	20240517	130000	3850592560	18530	18540	18540	18530	43
515	20240517	125900	3849795610	18540	18530	18540	18520	409
516	20240517	125800	3842220060	18520	18520	18520	18520	51
517	20240517	125700	3841275540	18530	18520	18530	18520	32
518	20240517	125600	3840682890	18520	18530	18530	18520	432
519	20240517	125500	3832678050	18530	18530	18530	18530	189
520	20240517	125400	3829175880	18530	18530	18530	18530	115
521	20240517	125300	3827044930	18520	18520	18520	18520	120
522	20240517	125200	3824822530	18520	18530	18530	18520	32
523	20240517	125100	3824229760	18530	18530	18530	18530	71
524	20240517	125000	3822914130	18530	18510	18530	18510	67
525	20240517	124900	3821672640	18530	18530	18530	18510	274
526	20240517	124800	3816598380	18530	18530	18530	18530	6
527	20240517	124700	3816487200	18530	18510	18530	18510	623
528	20240517	124600	3804951070	18510	18520	18520	18500	187
529	20240517	124500	3801489900	18520	18520	18520	18520	56
530	20240517	124400	3800452780	18520	18530	18530	18520	78
531	20240517	124300	3799007650	18530	18530	18530	18530	11
532	20240517	124200	3798803820	18530	18530	18530	18530	91
533	20240517	124100	3797117590	18530	18530	18530	18510	468
534	20240517	124000	3788446190	18510	18510	18510	18510	286
535	20240517	123900	3783152330	18510	18500	18510	18500	43
536	20240517	123800	3782356410	18510	18500	18510	18500	74
537	20240517	123700	3780987390	18510	18510	18510	18510	159
538	20240517	123600	3778044300	18500	18500	18500	18500	30
539	20240517	123500	3777489300	18490	18490	18490	18490	0
540	20240517	123400	3777489300	18490	18520	18520	18490	1328
541	20240517	123300	3752919090	18510	18510	18510	18510	52
542	20240517	123200	3751956570	18520	18510	18530	18510	7
543	20240517	123100	3751826970	18510	18530	18530	18510	134
544	20240517	123000	3749344550	18520	18520	18530	18520	66
545	20240517	122900	3748122130	18520	18520	18520	18520	24
546	20240517	122800	3747677650	18500	18530	18530	18500	89
547	20240517	122700	3746030670	18530	18530	18530	18500	32
548	20240517	122600	3745438300	18530	18530	18530	18530	110
549	20240517	122500	3743400000	18490	18520	18520	18490	493
550	20240517	122400	3734277330	18520	18520	18520	18520	300
551	20240517	122300	3728721330	18520	18520	18520	18520	21
552	20240517	122200	3728332410	18520	18530	18530	18520	145
553	20240517	122100	3725645620	18530	18530	18530	18530	8
554	20240517	122000	3725497380	18500	18500	18530	18500	183
555	20240517	121900	3722111850	18500	18530	18530	18500	3
556	20240517	121800	3722056290	18490	18500	18500	18490	530
557	20240517	121700	3712254100	18500	18530	18530	18500	111
558	20240517	121600	3710198080	18530	18500	18530	18500	282
559	20240517	121500	3704980990	18500	18500	18500	18490	58
560	20240517	121400	3703908070	18500	18510	18510	18500	1677
561	20240517	121300	3672883280	18500	18500	18500	18500	0
562	20240517	121200	3672883280	18500	18530	18530	18500	240
563	20240517	121100	3668440120	18530	18530	18530	18530	160
564	20240517	121000	3665475320	18530	18530	18530	18530	40
565	20240517	120900	3664734120	18520	18530	18530	18520	121
566	20240517	120800	3662492600	18520	18500	18520	18500	1096
567	20240517	120700	3642198240	18480	18520	18520	18480	6847
568	20240517	120600	3515507690	18520	18530	18530	18520	71
569	20240517	120500	3514192610	18530	18540	18540	18520	779
570	20240517	120400	3499763450	18520	18550	18550	18520	1893
571	20240517	120300	3464680890	18550	18550	18550	18550	32
572	20240517	120200	3464087290	18550	18560	18560	18550	1021
573	20240517	120100	3445147290	18560	18590	18600	18560	796
574	20240517	120000	3430370710	18590	18590	18590	18570	368
575	20240517	115900	3423534670	18600	18600	18600	18600	4
576	20240517	115800	3423460270	18590	18590	18590	18590	0
577	20240517	115700	3423460270	18590	18590	18590	18590	0
578	20240517	115600	3423460270	18590	18610	18610	18590	697
579	20240517	115500	3410496190	18610	18600	18610	18600	101
580	20240517	115400	3408616590	18600	18600	18600	18600	95
581	20240517	115300	3406849590	18610	18610	18610	18600	103
582	20240517	115200	3404933480	18610	18600	18610	18600	25
583	20240517	115100	3404468280	18610	18600	18610	18600	112
584	20240517	115000	3402385070	18610	18610	18610	18610	56
585	20240517	114900	3401342910	18610	18610	18610	18610	0
586	20240517	114800	3401342910	18610	18610	18610	18590	54
587	20240517	114700	3400338570	18610	18570	18610	18570	117
588	20240517	114600	3398162390	18580	18580	18580	18570	61
589	20240517	114500	3397029510	18570	18580	18580	18570	133
590	20240517	114400	3394558650	18580	18580	18580	18570	343
591	20240517	114300	3388188110	18580	18570	18580	18570	112
592	20240517	114200	3386108090	18560	18570	18570	18560	280
593	20240517	114100	3380910580	18570	18580	18580	18570	80
594	20240517	114000	3379424930	18560	18570	18580	18560	468
595	20240517	113900	3370735290	18580	18600	18600	18560	976
596	20240517	113800	3352601980	18600	18600	18600	18600	302
597	20240517	113700	3346984780	18610	18610	18610	18610	126
598	20240517	113600	3344639920	18620	18620	18620	18620	118
599	20240517	113500	3342442760	18620	18610	18620	18610	34
600	20240517	113400	3341809990	18610	18610	18610	18610	25
601	20240517	113300	3341344740	18610	18610	18610	18600	16
602	20240517	113200	3341047080	18610	18650	18650	18610	13
603	20240517	113100	3340805030	18650	18620	18650	18610	1767
604	20240517	113000	3307858170	18630	18630	18630	18630	582
605	20240517	112900	3297015510	18630	18640	18650	18630	243
606	20240517	112800	3292484640	18640	18630	18640	18620	159
607	20240517	112700	3289522810	18630	18620	18630	18610	1483
608	20240517	112600	3261902630	18610	18600	18610	18600	133
609	20240517	112500	3259428000	18610	18600	18610	18600	160
610	20240517	112400	3256450940	18600	18620	18620	18600	14
611	20240517	112300	3256190350	18620	18610	18620	18580	344
612	20240517	112200	3249794160	18620	18620	18620	18610	276
613	20240517	112100	3244655580	18610	18620	18620	18610	190
614	20240517	112000	3241118100	18630	18630	18630	18630	147
615	20240517	111900	3238379490	18620	18620	18620	18610	459
616	20240517	111800	3229833180	18630	18630	18640	18630	302
617	20240517	111700	3224206900	18620	18630	18630	18620	283
618	20240517	111600	3218934720	18640	18650	18650	18640	11
619	20240517	111500	3218729590	18650	18660	18670	18650	255
620	20240517	111400	3213969640	18660	18660	18670	18660	367
621	20240517	111300	3207118710	18610	18660	18660	18590	3139
622	20240517	111200	3148700550	18620	18570	18620	18570	638
623	20240517	111100	3136827580	18570	18540	18570	18530	2127
624	20240517	111000	3097378700	18540	18580	18580	18540	3684
625	20240517	110900	3029005270	18580	18590	18590	18580	469
626	20240517	110800	3020290930	18590	18590	18590	18590	56
627	20240517	110700	3019249890	18590	18580	18620	18580	651
628	20240517	110600	3007152530	18580	18600	18600	18580	678
629	20240517	110500	2994554040	18580	18580	18590	18580	1016
630	20240517	110400	2975669870	18580	18620	18620	18580	3082
631	20240517	110300	2918375340	18620	18620	18620	18620	56
632	20240517	110200	2917332620	18620	18620	18620	18620	177
633	20240517	110100	2914036880	18620	18630	18630	18620	131
634	20240517	110000	2911597520	18620	18620	18630	18620	438
635	20240517	105900	2903438880	18600	18600	18620	18590	434
636	20240517	105800	2895361890	18590	18590	18600	18580	926
637	20240517	105700	2878154870	18590	18610	18610	18590	553
638	20240517	105600	2867874160	18600	18620	18620	18600	769
639	20240517	105500	2853568360	18620	18620	18620	18620	60
640	20240517	105400	2852451160	18630	18610	18630	18610	62
641	20240517	105300	2851296140	18590	18600	18600	18590	1258
642	20240517	105200	2827901160	18600	18600	18610	18600	596
643	20240517	105100	2816811580	18600	18600	18600	18600	1273
644	20240517	105000	2793133780	18600	18600	18600	18590	508
645	20240517	104900	2783687630	18600	18600	18610	18590	230
646	20240517	104800	2779410340	18590	18650	18650	18590	8447
647	20240517	104700	2622186460	18650	18650	18660	18640	542
648	20240517	104600	2612078430	18650	18660	18670	18650	260
649	20240517	104500	2607228910	18650	18650	18670	18650	526
650	20240517	104400	2597418910	18650	18660	18670	18650	832
651	20240517	104300	2581899750	18670	18680	18680	18640	599
652	20240517	104200	2570721700	18700	18680	18700	18680	473
653	20240517	104100	2561881130	18670	18640	18670	18640	564
654	20240517	104000	2551366550	18640	18640	18640	18640	420
655	20240517	103900	2543537750	18640	18640	18680	18630	716
656	20240517	103800	2530192900	18630	18650	18650	18630	2920
657	20240517	103700	2475760410	18650	18690	18690	18650	4710
658	20240517	103600	2387870680	18700	18710	18710	18680	1891
659	20240517	103500	2352514470	18700	18720	18720	18700	1834
660	20240517	103400	2318215940	18720	18710	18720	18710	307
661	20240517	103300	2312469920	18720	18730	18730	18700	1188
662	20240517	103200	2290232850	18730	18750	18750	18730	450
663	20240517	103100	2281799800	18750	18770	18770	18750	490
664	20240517	103000	2272611050	18770	18750	18770	18750	107
665	20240517	102900	2270604220	18710	18710	18720	18710	157
666	20240517	102800	2267666700	18710	18720	18720	18710	393
667	20240517	102700	2260313100	18710	18750	18750	18710	361
668	20240517	102600	2253552020	18750	18690	18750	18690	4430
669	20240517	102500	2170634980	18700	18700	18730	18700	1453
670	20240517	102400	2143458820	18700	18720	18720	18700	263
671	20240517	102300	2138537590	18720	18730	18730	18720	608
672	20240517	102200	2127151560	18720	18730	18730	18720	507
673	20240517	102100	2117657970	18730	18720	18730	18720	363
674	20240517	102000	2110861770	18720	18740	18740	18710	884
675	20240517	101900	2094311330	18740	18750	18750	18740	424
676	20240517	101800	2086362580	18750	18740	18760	18740	201
677	20240517	101700	2082594820	18740	18800	18800	18740	4087
678	20240517	101600	2005876030	18800	18850	18850	18800	2988
679	20240517	101500	1949656080	18850	18840	18850	18830	420
680	20240517	101400	1941743210	18850	18860	18860	18850	53
681	20240517	101300	1940744070	18850	18860	18860	18850	300
682	20240517	101200	1935087680	18860	18900	18900	18860	163
683	20240517	101100	1932012860	18900	18900	18900	18870	379
684	20240517	101000	1924852420	18900	18860	18900	18860	143
685	20240517	100900	1922155360	18910	18900	18910	18900	106
686	20240517	100800	1920151770	18860	18860	18890	18850	218
687	20240517	100700	1916040050	18860	18860	18860	18850	190
688	20240517	100600	1912458390	18860	18860	18890	18850	492
689	20240517	100500	1903183470	18860	18910	18910	18860	318
690	20240517	100400	1897183120	18920	18900	18920	18900	601
691	20240517	100300	1885818770	18900	18880	18910	18880	114
692	20240517	100200	1883666180	18880	18900	18920	18880	541
693	20240517	100100	1873443480	18900	18890	18900	18880	223
694	20240517	100000	1869230620	18890	18870	18890	18870	109
695	20240517	095900	1867173750	18870	18870	18870	18870	5
696	20240517	095800	1867079400	18860	18840	18860	18810	1190
697	20240517	095700	1844654450	18810	18840	18840	18810	398
698	20240517	095600	1837157280	18840	18890	18900	18790	3854
699	20240517	095500	1764594670	18870	18840	18870	18830	925
700	20240517	095400	1747161870	18820	18820	18830	18820	595
701	20240517	095300	1735961810	18820	18810	18830	18810	71
702	20240517	095200	1734625370	18810	18820	18840	18810	92
703	20240517	095100	1732893450	18830	18830	18830	18800	126
704	20240517	095000	1730521100	18840	18780	18840	18780	212
705	20240517	094900	1726531620	18780	18850	18850	18770	362
706	20240517	094800	1719733890	18740	18680	18740	18680	2042
707	20240517	094700	1681534620	18710	18690	18710	18660	1563
708	20240517	094600	1652344730	18700	18740	18740	18650	5824
709	20240517	094500	1543454900	18740	18880	18880	18740	7061
710	20240517	094400	1410646230	18900	18940	18940	18860	2031
711	20240517	094300	1372279520	18940	19020	19020	18940	10687
712	20240517	094200	1169308550	19020	19040	19040	19020	1034
713	20240517	094100	1149634480	19050	19050	19050	19040	287
714	20240517	094000	1144168580	19050	19090	19090	19050	226
715	20240517	093900	1139859300	19070	19100	19100	19070	24
716	20240517	093800	1139401000	19100	19130	19130	19100	761
717	20240517	093700	1124851730	19130	19140	19140	19130	14
718	20240517	093600	1124583850	19120	19120	19140	19120	281
719	20240517	093500	1119210450	19120	19100	19120	19060	306
720	20240517	093400	1113360410	19100	19120	19150	19080	3984
721	20240517	093300	1037166270	19110	19150	19150	19100	55
722	20240517	093200	1036114380	19130	19110	19150	19100	292
723	20240517	093100	1030531260	19100	19100	19100	19100	448
724	20240517	093000	1021974460	19090	19050	19100	19020	1298
725	20240517	092900	997254340	19040	19090	19090	19040	1581
726	20240517	092800	967120850	19100	19130	19130	19100	447
727	20240517	092700	958580040	19120	19130	19130	19120	774
728	20240517	092600	943779490	19130	19160	19170	19130	193
729	20240517	092500	940084590	19120	19190	19190	19120	47
730	20240517	092400	939184720	19180	19190	19210	19180	451
731	20240517	092300	930527090	19190	19150	19190	19140	1403
732	20240517	092200	903630580	19150	19100	19150	19080	1002
733	20240517	092100	884481440	19100	19060	19100	19030	1352
734	20240517	092000	858699530	19060	19060	19100	19030	75
735	20240517	091900	857270460	19060	18990	19060	18990	522
736	20240517	091800	847351090	19000	18940	19020	18930	1087
737	20240517	091700	826709650	18900	18990	19000	18900	1806
738	20240517	091600	792521430	18990	18960	19000	18920	681
739	20240517	091500	779617550	18910	18960	18960	18910	1095
740	20240517	091400	758901780	18920	19000	19000	18910	3860
741	20240517	091300	685756030	19000	19080	19100	19000	1975
742	20240517	091200	648135660	19080	19070	19110	19030	1307
743	20240517	091100	623210490	19060	19080	19100	19060	285
744	20240517	091000	617773970	19050	19030	19060	19030	647
745	20240517	090900	605449510	19020	18960	19030	18950	2772
746	20240517	090800	552876240	18960	19050	19070	18960	1873
747	20240517	090700	517305910	19040	18930	19040	18930	2002
748	20240517	090600	479348600	18930	19090	19090	18740	9829
749	20240517	090500	293431390	19100	19160	19160	19090	1834
750	20240517	090400	258373910	19160	19300	19300	19160	5311
751	20240517	090300	156311310	19330	19320	19340	19250	3215
752	20240517	090200	94304240	19290	19290	19300	19290	296
753	20240517	090100	88594340	19430	19300	19430	19280	892
754	20240517	090000	71385810	19300	19400	19400	19300	3388