KissMeData/307750/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	210200	25253121800	5750	5750	5750	5750	20966
3	20240508	210100	25253121800	5750	5750	5750	5750	0
4	20240508	210000	25253121800	5750	5750	5750	5750	0
5	20240508	205900	25253121800	5750	5750	5750	5750	0
6	20240508	205800	25253121800	5750	5750	5750	5750	0
7	20240508	205700	25253121800	5750	5750	5750	5750	0
8	20240508	205600	25253121800	5750	5750	5750	5750	0
9	20240508	205500	25253121800	5750	5750	5750	5750	0
10	20240508	205400	25253121800	5750	5750	5750	5750	0
11	20240508	205300	25253121800	5750	5750	5750	5750	0
12	20240508	205200	25253121800	5750	5750	5750	5750	0
13	20240508	205100	25253121800	5750	5750	5750	5750	0
14	20240508	205000	25253121800	5750	5750	5750	5750	0
15	20240508	204900	25253121800	5750	5750	5750	5750	0
16	20240508	204800	25253121800	5750	5750	5750	5750	0
17	20240508	204700	25253121800	5750	5750	5750	5750	0
18	20240508	204600	25253121800	5750	5750	5750	5750	0
19	20240508	204500	25253121800	5750	5750	5750	5750	0
20	20240508	204400	25253121800	5750	5750	5750	5750	0
21	20240508	204300	25253121800	5750	5750	5750	5750	0
22	20240508	204200	25253121800	5750	5750	5750	5750	0
23	20240508	204100	25253121800	5750	5750	5750	5750	0
24	20240508	204000	25253121800	5750	5750	5750	5750	0
25	20240508	203900	25253121800	5750	5750	5750	5750	0
26	20240508	203800	25253121800	5750	5750	5750	5750	0
27	20240508	203700	25253121800	5750	5750	5750	5750	0
28	20240508	203600	25253121800	5750	5750	5750	5750	0
29	20240508	203500	25253121800	5750	5750	5750	5750	0
30	20240508	203400	25253121800	5750	5750	5750	5750	0
31	20240508	203300	25253121800	5750	5750	5750	5750	0
32	20240508	203200	25253121800	5750	5750	5750	5750	20966
33	20240508	203100	25253121800	5750	5750	5750	5750	0
34	20240508	203000	25253121800	5750	5750	5750	5750	0
35	20240508	202900	25253121800	5750	5750	5750	5750	0
36	20240508	202800	25253121800	5750	5750	5750	5750	0
37	20240508	202700	25253121800	5750	5750	5750	5750	0
38	20240508	202600	25253121800	5750	5750	5750	5750	0
39	20240508	202500	25253121800	5750	5750	5750	5750	0
40	20240508	202400	25253121800	5750	5750	5750	5750	0
41	20240508	202300	25253121800	5750	5750	5750	5750	0
42	20240508	202200	25253121800	5750	5750	5750	5750	0
43	20240508	202100	25253121800	5750	5750	5750	5750	0
44	20240508	202000	25253121800	5750	5750	5750	5750	0
45	20240508	201900	25253121800	5750	5750	5750	5750	0
46	20240508	201800	25253121800	5750	5750	5750	5750	0
47	20240508	201700	25253121800	5750	5750	5750	5750	0
48	20240508	201600	25253121800	5750	5750	5750	5750	0
49	20240508	201500	25253121800	5750	5750	5750	5750	0
50	20240508	201400	25253121800	5750	5750	5750	5750	0
51	20240508	201300	25253121800	5750	5750	5750	5750	0
52	20240508	201200	25253121800	5750	5750	5750	5750	0
53	20240508	201100	25253121800	5750	5750	5750	5750	0
54	20240508	201000	25253121800	5750	5750	5750	5750	0
55	20240508	200900	25253121800	5750	5750	5750	5750	0
56	20240508	200800	25253121800	5750	5750	5750	5750	0
57	20240508	200700	25253121800	5750	5750	5750	5750	0
58	20240508	200600	25253121800	5750	5750	5750	5750	0
59	20240508	200500	25253121800	5750	5750	5750	5750	0
60	20240508	200400	25253121800	5750	5750	5750	5750	0
61	20240508	200300	25253121800	5750	5750	5750	5750	0
62	20240508	200200	25253121800	5750	5750	5750	5750	20966
63	20240508	200100	25253121800	5750	5750	5750	5750	0
64	20240508	200000	25253121800	5750	5750	5750	5750	0
65	20240508	195900	25253121800	5750	5750	5750	5750	0
66	20240508	195800	25253121800	5750	5750	5750	5750	0
67	20240508	195700	25253121800	5750	5750	5750	5750	0
68	20240508	195600	25253121800	5750	5750	5750	5750	0
69	20240508	195500	25253121800	5750	5750	5750	5750	0
70	20240508	195400	25253121800	5750	5750	5750	5750	0
71	20240508	195300	25253121800	5750	5750	5750	5750	0
72	20240508	195200	25253121800	5750	5750	5750	5750	0
73	20240508	195100	25253121800	5750	5750	5750	5750	0
74	20240508	195000	25253121800	5750	5750	5750	5750	0
75	20240508	194900	25253121800	5750	5750	5750	5750	0
76	20240508	194800	25253121800	5750	5750	5750	5750	0
77	20240508	194700	25253121800	5750	5750	5750	5750	0
78	20240508	194600	25253121800	5750	5750	5750	5750	0
79	20240508	194500	25253121800	5750	5750	5750	5750	0
80	20240508	194400	25253121800	5750	5750	5750	5750	0
81	20240508	194300	25253121800	5750	5750	5750	5750	0
82	20240508	194200	25253121800	5750	5750	5750	5750	0
83	20240508	194100	25253121800	5750	5750	5750	5750	0
84	20240508	194000	25253121800	5750	5750	5750	5750	0
85	20240508	193900	25253121800	5750	5750	5750	5750	0
86	20240508	193800	25253121800	5750	5750	5750	5750	0
87	20240508	193700	25253121800	5750	5750	5750	5750	0
88	20240508	193600	25253121800	5750	5750	5750	5750	0
89	20240508	193500	25253121800	5750	5750	5750	5750	0
90	20240508	193400	25253121800	5750	5750	5750	5750	0
91	20240508	193300	25253121800	5750	5750	5750	5750	0
92	20240508	193200	25253121800	5750	5750	5750	5750	20966
93	20240508	193100	25253121800	5750	5750	5750	5750	0
94	20240508	193000	25253121800	5750	5750	5750	5750	0
95	20240508	192900	25253121800	5750	5750	5750	5750	0
96	20240508	192800	25253121800	5750	5750	5750	5750	0
97	20240508	192700	25253121800	5750	5750	5750	5750	0
98	20240508	192600	25253121800	5750	5750	5750	5750	0
99	20240508	192500	25253121800	5750	5750	5750	5750	0
100	20240508	192400	25253121800	5750	5750	5750	5750	0
101	20240508	192300	25253121800	5750	5750	5750	5750	0
102	20240508	192200	25253121800	5750	5750	5750	5750	0
103	20240508	192100	25253121800	5750	5750	5750	5750	0
104	20240508	192000	25253121800	5750	5750	5750	5750	0
105	20240508	191900	25253121800	5750	5750	5750	5750	0
106	20240508	191800	25253121800	5750	5750	5750	5750	0
107	20240508	191700	25253121800	5750	5750	5750	5750	0
108	20240508	191600	25253121800	5750	5750	5750	5750	0
109	20240508	191500	25253121800	5750	5750	5750	5750	0
110	20240508	191400	25253121800	5750	5750	5750	5750	0
111	20240508	191300	25253121800	5750	5750	5750	5750	0
112	20240508	191200	25253121800	5750	5750	5750	5750	0
113	20240508	191100	25253121800	5750	5750	5750	5750	0
114	20240508	191000	25253121800	5750	5750	5750	5750	0
115	20240508	190900	25253121800	5750	5750	5750	5750	0
116	20240508	190800	25253121800	5750	5750	5750	5750	0
117	20240508	190700	25253121800	5750	5750	5750	5750	0
118	20240508	190600	25253121800	5750	5750	5750	5750	0
119	20240508	190500	25253121800	5750	5750	5750	5750	0
120	20240508	190400	25253121800	5750	5750	5750	5750	0
121	20240508	190300	25253121800	5750	5750	5750	5750	0
122	20240508	190200	25253121800	5750	5750	5750	5750	20966
123	20240508	190100	25253121800	5750	5750	5750	5750	0
124	20240508	190000	25253121800	5750	5750	5750	5750	0
125	20240508	185900	25253121800	5750	5750	5750	5750	0
126	20240508	185800	25253121800	5750	5750	5750	5750	0
127	20240508	185700	25253121800	5750	5750	5750	5750	0
128	20240508	185600	25253121800	5750	5750	5750	5750	0
129	20240508	185500	25253121800	5750	5750	5750	5750	0
130	20240508	185400	25253121800	5750	5750	5750	5750	0
131	20240508	185300	25253121800	5750	5750	5750	5750	0
132	20240508	185200	25253121800	5750	5750	5750	5750	0
133	20240508	185100	25253121800	5750	5750	5750	5750	0
134	20240508	185000	25253121800	5750	5750	5750	5750	0
135	20240508	184900	25253121800	5750	5750	5750	5750	0
136	20240508	184800	25253121800	5750	5750	5750	5750	0
137	20240508	184700	25253121800	5750	5750	5750	5750	0
138	20240508	184600	25253121800	5750	5750	5750	5750	0
139	20240508	184500	25253121800	5750	5750	5750	5750	0
140	20240508	184400	25253121800	5750	5750	5750	5750	0
141	20240508	184300	25253121800	5750	5750	5750	5750	0
142	20240508	184200	25253121800	5750	5750	5750	5750	0
143	20240508	184100	25253121800	5750	5750	5750	5750	0
144	20240508	184000	25253121800	5750	5750	5750	5750	0
145	20240508	183900	25253121800	5750	5750	5750	5750	0
146	20240508	183800	25253121800	5750	5750	5750	5750	0
147	20240508	183700	25253121800	5750	5750	5750	5750	0
148	20240508	183600	25253121800	5750	5750	5750	5750	0
149	20240508	183500	25253121800	5750	5750	5750	5750	0
150	20240508	183400	25253121800	5750	5750	5750	5750	0
151	20240508	183300	25253121800	5750	5750	5750	5750	0
152	20240508	183200	25253121800	5750	5750	5750	5750	20966
153	20240508	183100	25253121800	5750	5750	5750	5750	0
154	20240508	183000	25253121800	5750	5750	5750	5750	0
155	20240508	182900	25253121800	5750	5750	5750	5750	0
156	20240508	182800	25253121800	5750	5750	5750	5750	0
157	20240508	182700	25253121800	5750	5750	5750	5750	0
158	20240508	182600	25253121800	5750	5750	5750	5750	0
159	20240508	182500	25253121800	5750	5750	5750	5750	0
160	20240508	182400	25253121800	5750	5750	5750	5750	0
161	20240508	182300	25253121800	5750	5750	5750	5750	0
162	20240508	182200	25253121800	5750	5750	5750	5750	0
163	20240508	182100	25253121800	5750	5750	5750	5750	0
164	20240508	182000	25253121800	5750	5750	5750	5750	0
165	20240508	181900	25253121800	5750	5750	5750	5750	0
166	20240508	181800	25253121800	5750	5750	5750	5750	0
167	20240508	181700	25253121800	5750	5750	5750	5750	0
168	20240508	181600	25253121800	5750	5750	5750	5750	0
169	20240508	181500	25253121800	5750	5750	5750	5750	0
170	20240508	181400	25253121800	5750	5750	5750	5750	0
171	20240508	181300	25253121800	5750	5750	5750	5750	0
172	20240508	181200	25253121800	5750	5750	5750	5750	0
173	20240508	181100	25253121800	5750	5750	5750	5750	0
174	20240508	181000	25253121800	5750	5750	5750	5750	0
175	20240508	180900	25253121800	5750	5750	5750	5750	0
176	20240508	180800	25253121800	5750	5750	5750	5750	0
177	20240508	180700	25253121800	5750	5750	5750	5750	0
178	20240508	180600	25253121800	5750	5750	5750	5750	0
179	20240508	180500	25253121800	5750	5750	5750	5750	0
180	20240508	180400	25253121800	5750	5750	5750	5750	0
181	20240508	180300	25253121800	5750	5750	5750	5750	0
182	20240508	180200	25253121800	5750	5750	5750	5750	20966
183	20240508	180100	25253121800	5750	5750	5750	5750	0
184	20240508	180000	25253121800	5750	5750	5750	5750	0
185	20240508	175900	25253121800	5750	5750	5750	5750	0
186	20240508	175800	25253121800	5750	5750	5750	5750	0
187	20240508	175700	25253121800	5750	5750	5750	5750	0
188	20240508	175600	25253121800	5750	5750	5750	5750	0
189	20240508	175500	25253121800	5750	5750	5750	5750	0
190	20240508	175400	25253121800	5750	5750	5750	5750	0
191	20240508	175300	25253121800	5750	5750	5750	5750	0
192	20240508	175200	25253121800	5750	5750	5750	5750	0
193	20240508	175100	25253121800	5750	5750	5750	5750	0
194	20240508	175000	25253121800	5750	5750	5750	5750	0
195	20240508	174900	25253121800	5750	5750	5750	5750	0
196	20240508	174800	25253121800	5750	5750	5750	5750	0
197	20240508	174700	25253121800	5750	5750	5750	5750	0
198	20240508	174600	25253121800	5750	5750	5750	5750	0
199	20240508	174500	25253121800	5750	5750	5750	5750	0
200	20240508	174400	25253121800	5750	5750	5750	5750	0
201	20240508	174300	25253121800	5750	5750	5750	5750	0
202	20240508	174200	25253121800	5750	5750	5750	5750	0
203	20240508	174100	25253121800	5750	5750	5750	5750	0
204	20240508	174000	25253121800	5750	5750	5750	5750	0
205	20240508	173900	25253121800	5750	5750	5750	5750	0
206	20240508	173800	25253121800	5750	5750	5750	5750	0
207	20240508	173700	25253121800	5750	5750	5750	5750	0
208	20240508	173600	25253121800	5750	5750	5750	5750	0
209	20240508	173500	25253121800	5750	5750	5750	5750	0
210	20240508	173400	25253121800	5750	5750	5750	5750	0
211	20240508	173300	25253121800	5750	5750	5750	5750	0
212	20240508	173200	25253121800	5750	5750	5750	5750	20966
213	20240508	173100	25253121800	5750	5750	5750	5750	0
214	20240508	173000	25253121800	5750	5750	5750	5750	0
215	20240508	172900	25253121800	5750	5750	5750	5750	0
216	20240508	172800	25253121800	5750	5750	5750	5750	0
217	20240508	172700	25253121800	5750	5750	5750	5750	0
218	20240508	172600	25253121800	5750	5750	5750	5750	0
219	20240508	172500	25253121800	5750	5750	5750	5750	0
220	20240508	172400	25253121800	5750	5750	5750	5750	0
221	20240508	172300	25253121800	5750	5750	5750	5750	0
222	20240508	172200	25253121800	5750	5750	5750	5750	0
223	20240508	172100	25253121800	5750	5750	5750	5750	0
224	20240508	172000	25253121800	5750	5750	5750	5750	0
225	20240508	171900	25253121800	5750	5750	5750	5750	0
226	20240508	171800	25253121800	5750	5750	5750	5750	0
227	20240508	171700	25253121800	5750	5750	5750	5750	0
228	20240508	171600	25253121800	5750	5750	5750	5750	0
229	20240508	171500	25253121800	5750	5750	5750	5750	0
230	20240508	171400	25253121800	5750	5750	5750	5750	0
231	20240508	171300	25253121800	5750	5750	5750	5750	0
232	20240508	171200	25253121800	5750	5750	5750	5750	0
233	20240508	171100	25253121800	5750	5750	5750	5750	0
234	20240508	171000	25253121800	5750	5750	5750	5750	0
235	20240508	170900	25253121800	5750	5750	5750	5750	0
236	20240508	170800	25253121800	5750	5750	5750	5750	0
237	20240508	170700	25253121800	5750	5750	5750	5750	0
238	20240508	170600	25253121800	5750	5750	5750	5750	0
239	20240508	170500	25253121800	5750	5750	5750	5750	0
240	20240508	170400	25253121800	5750	5750	5750	5750	0
241	20240508	170300	25253121800	5750	5750	5750	5750	0
242	20240508	170200	25253121800	5750	5750	5750	5750	20966
243	20240508	170100	25253121800	5750	5750	5750	5750	0
244	20240508	170000	25253121800	5750	5750	5750	5750	0
245	20240508	165900	25253121800	5750	5750	5750	5750	0
246	20240508	165800	25253121800	5750	5750	5750	5750	0
247	20240508	165700	25253121800	5750	5750	5750	5750	0
248	20240508	165600	25253121800	5750	5750	5750	5750	0
249	20240508	165500	25253121800	5750	5750	5750	5750	0
250	20240508	165400	25253121800	5750	5750	5750	5750	0
251	20240508	165300	25253121800	5750	5750	5750	5750	0
252	20240508	165200	25253121800	5750	5750	5750	5750	0
253	20240508	165100	25253121800	5750	5750	5750	5750	0
254	20240508	165000	25253121800	5750	5750	5750	5750	0
255	20240508	164900	25253121800	5750	5750	5750	5750	0
256	20240508	164800	25253121800	5750	5750	5750	5750	0
257	20240508	164700	25253121800	5750	5750	5750	5750	0
258	20240508	164600	25253121800	5750	5750	5750	5750	0
259	20240508	164500	25253121800	5750	5750	5750	5750	0
260	20240508	164400	25253121800	5750	5750	5750	5750	0
261	20240508	164300	25253121800	5750	5750	5750	5750	0
262	20240508	164200	25253121800	5750	5750	5750	5750	0
263	20240508	164100	25253121800	5750	5750	5750	5750	0
264	20240508	164000	25253121800	5750	5750	5750	5750	0
265	20240508	163900	25253121800	5750	5750	5750	5750	0
266	20240508	163800	25253121800	5750	5750	5750	5750	0
267	20240508	163700	25253121800	5750	5750	5750	5750	0
268	20240508	163600	25253121800	5750	5750	5750	5750	0
269	20240508	163500	25253121800	5750	5750	5750	5750	0
270	20240508	163400	25253121800	5750	5750	5750	5750	0
271	20240508	163300	25253121800	5750	5750	5750	5750	0
272	20240508	163200	25253121800	5750	5750	5750	5750	20966
273	20240508	163100	25253121800	5750	5750	5750	5750	0
274	20240508	163000	25253121800	5750	5750	5750	5750	0
275	20240508	162900	25253121800	5750	5750	5750	5750	0
276	20240508	162800	25253121800	5750	5750	5750	5750	0
277	20240508	162700	25253121800	5750	5750	5750	5750	0
278	20240508	162600	25253121800	5750	5750	5750	5750	0
279	20240508	162500	25253121800	5750	5750	5750	5750	0
280	20240508	162400	25253121800	5750	5750	5750	5750	0
281	20240508	162300	25253121800	5750	5750	5750	5750	0
282	20240508	162200	25253121800	5750	5750	5750	5750	0
283	20240508	162100	25253121800	5750	5750	5750	5750	0
284	20240508	162000	25253121800	5750	5750	5750	5750	0
285	20240508	161900	25253121800	5750	5750	5750	5750	0
286	20240508	161800	25253121800	5750	5750	5750	5750	0
287	20240508	161700	25253121800	5750	5750	5750	5750	0
288	20240508	161600	25253121800	5750	5750	5750	5750	0
289	20240508	161500	25253121800	5750	5750	5750	5750	0
290	20240508	161400	25253121800	5750	5750	5750	5750	0
291	20240508	161300	25253121800	5750	5750	5750	5750	0
292	20240508	161200	25253121800	5750	5750	5750	5750	0
293	20240508	161100	25253121800	5750	5750	5750	5750	0
294	20240508	161000	25253121800	5750	5750	5750	5750	0
295	20240508	160900	25253121800	5750	5750	5750	5750	0
296	20240508	160800	25253121800	5750	5750	5750	5750	0
297	20240508	160700	25253121800	5750	5750	5750	5750	0
298	20240508	160600	25253121800	5750	5750	5750	5750	0
299	20240508	160500	25253121800	5750	5750	5750	5750	0
300	20240508	160400	25253121800	5750	5750	5750	5750	0
301	20240508	160300	25253121800	5750	5750	5750	5750	0
302	20240508	160200	25253121800	5750	5750	5750	5750	20966
303	20240508	160100	25253121800	5750	5750	5750	5750	0
304	20240508	160000	25253121800	5750	5750	5750	5750	0
305	20240508	155900	25253121800	5750	5750	5750	5750	0
306	20240508	155800	25253121800	5750	5750	5750	5750	0
307	20240508	155700	25253121800	5750	5750	5750	5750	0
308	20240508	155600	25253121800	5750	5750	5750	5750	0
309	20240508	155500	25253121800	5750	5750	5750	5750	0
310	20240508	155400	25253121800	5750	5750	5750	5750	0
311	20240508	155300	25253121800	5750	5750	5750	5750	0
312	20240508	155200	25253121800	5750	5750	5750	5750	0
313	20240508	155100	25253121800	5750	5750	5750	5750	0
314	20240508	155000	25253121800	5750	5750	5750	5750	0
315	20240508	154900	25253121800	5750	5750	5750	5750	0
316	20240508	154800	25253121800	5750	5750	5750	5750	0
317	20240508	154700	25253121800	5750	5750	5750	5750	0
318	20240508	154600	25253121800	5750	5750	5750	5750	0
319	20240508	154500	25253121800	5750	5750	5750	5750	0
320	20240508	154400	25253121800	5750	5750	5750	5750	0
321	20240508	154300	25253121800	5750	5750	5750	5750	0
322	20240508	154200	25253121800	5750	5750	5750	5750	0
323	20240508	154100	25253121800	5750	5750	5750	5750	0
324	20240508	154000	25253121800	5750	5750	5750	5750	0
325	20240508	153900	25253121800	5750	5750	5750	5750	0
326	20240508	153800	25253121800	5750	5750	5750	5750	0
327	20240508	153700	25253121800	5750	5750	5750	5750	0
328	20240508	153600	25253121800	5750	5750	5750	5750	0
329	20240508	153500	25253121800	5750	5750	5750	5750	0
330	20240508	153400	25253121800	5750	5750	5750	5750	0
331	20240508	153300	25253121800	5750	5750	5750	5750	0
332	20240508	153200	25253121800	5750	5750	5750	5750	20966
333	20240508	153100	25253121800	5750	5750	5750	5750	0
334	20240508	153000	25253121800	5750	5750	5750	5750	20966
335	20240508	152900	25132567300	5750	5750	5750	5750	0
336	20240508	152800	25132567300	5750	5750	5750	5750	0
337	20240508	152700	25132567300	5750	5750	5750	5750	0
338	20240508	152600	25132567300	5750	5750	5750	5750	0
339	20240508	152500	25132567300	5750	5750	5750	5750	0
340	20240508	152400	25132567300	5750	5750	5750	5750	0
341	20240508	152300	25132567300	5750	5750	5750	5750	0
342	20240508	152200	25132567300	5750	5750	5750	5750	0
343	20240508	152100	25132567300	5750	5750	5750	5750	0
344	20240508	152000	25132567300	5750	5750	5750	5750	0
345	20240508	151900	25132567300	5750	5760	5760	5750	1824
346	20240508	151800	25122076920	5750	5750	5760	5750	2316
347	20240508	151700	25108752010	5750	5750	5750	5750	2789
348	20240508	151600	25092715260	5750	5770	5780	5750	2202
349	20240508	151500	25080020730	5780	5780	5790	5770	1252
350	20240508	151400	25072784170	5780	5780	5780	5760	1303
351	20240508	151300	25065254490	5780	5780	5780	5760	1076
352	20240508	151200	25059049130	5780	5760	5780	5760	624
353	20240508	151100	25055450500	5760	5770	5780	5760	1460
354	20240508	151000	25047027930	5770	5760	5770	5760	868
355	20240508	150900	25042023210	5770	5770	5770	5760	433
356	20240508	150800	25039526530	5770	5760	5770	5760	2379
357	20240508	150700	25025802700	5770	5770	5770	5750	1014
358	20240508	150600	25019957580	5760	5750	5760	5740	1482
359	20240508	150500	25011424200	5740	5740	5760	5740	5153
360	20240508	150400	24981803660	5740	5740	5750	5740	9804
361	20240508	150300	24925528690	5750	5750	5750	5740	450
362	20240508	150200	24922942490	5750	5750	5760	5740	3793
363	20240508	150100	24901167930	5750	5750	5760	5750	2413
364	20240508	150000	24887293130	5760	5750	5760	5750	563
365	20240508	145900	24884053960	5750	5750	5750	5750	1695
366	20240508	145800	24874307710	5750	5750	5760	5750	4715
367	20240508	145700	24847193440	5750	5740	5760	5740	2781
368	20240508	145600	24831182780	5750	5750	5760	5740	8360
369	20240508	145500	24783160060	5750	5750	5760	5750	3797
370	20240508	145400	24761325260	5750	5750	5760	5750	1178
371	20240508	145300	24754545220	5750	5760	5760	5750	2185
372	20240508	145200	24741978630	5760	5760	5760	5740	20101
373	20240508	145100	24626344650	5770	5780	5780	5770	6446
374	20240508	145000	24589115030	5800	5790	5800	5790	67
375	20240508	144900	24588726940	5800	5810	5810	5800	178
376	20240508	144800	24587694040	5810	5790	5810	5790	990
377	20240508	144700	24581959570	5800	5790	5800	5790	1911
378	20240508	144600	24570894370	5810	5800	5810	5790	373
379	20240508	144500	24568731070	5800	5800	5800	5800	101
380	20240508	144400	24568145270	5800	5790	5810	5790	1026
381	20240508	144300	24562196810	5800	5800	5810	5800	783
382	20240508	144200	24557654420	5800	5810	5810	5800	801
383	20240508	144100	24553008610	5800	5800	5800	5800	911
384	20240508	144000	24547724810	5800	5800	5800	5800	970
385	20240508	143900	24542098810	5800	5800	5800	5800	430
386	20240508	143800	24539604810	5800	5800	5810	5800	914
387	20240508	143700	24534302590	5810	5800	5810	5800	397
388	20240508	143600	24531999970	5800	5800	5800	5800	843
389	20240508	143500	24527110570	5810	5810	5810	5810	61
390	20240508	143400	24526756160	5820	5820	5820	5820	1265
391	20240508	143300	24519393860	5820	5820	5820	5820	2604
392	20240508	143200	24504238580	5820	5830	5830	5820	1159
393	20240508	143100	24497492990	5830	5820	5830	5820	165
394	20240508	143000	24496532390	5830	5820	5830	5820	20
395	20240508	142900	24496415880	5840	5830	5840	5830	353
396	20240508	142800	24494357870	5830	5830	5840	5830	737
397	20240508	142700	24490059160	5840	5840	5840	5830	594
398	20240508	142600	24486595890	5840	5830	5840	5830	379
399	20240508	142500	24484382690	5830	5830	5830	5830	1369
400	20240508	142400	24476401420	5820	5820	5820	5820	1015
401	20240508	142300	24470494120	5830	5830	5830	5830	5
402	20240508	142200	24470464970	5830	5830	5830	5820	220
403	20240508	142100	24469184370	5820	5830	5830	5820	641
404	20240508	142000	24465447540	5830	5830	5830	5820	735
405	20240508	141900	24461169160	5820	5820	5820	5820	462
406	20240508	141800	24458480320	5820	5830	5830	5820	104
407	20240508	141700	24457875020	5830	5810	5830	5810	517
408	20240508	141600	24454867530	5810	5830	5830	5810	2643
409	20240508	141500	24439488770	5840	5830	5840	5830	260
410	20240508	141400	24437972960	5830	5830	5830	5830	421
411	20240508	141300	24435518530	5840	5840	5840	5840	136
412	20240508	141200	24434724290	5840	5850	5850	5840	159
413	20240508	141100	24433795470	5850	5840	5850	5840	566
414	20240508	141000	24430490020	5840	5840	5840	5840	0
415	20240508	140900	24430490020	5840	5830	5840	5830	1100
416	20240508	140800	24424068150	5830	5820	5830	5820	165
417	20240508	140700	24423107700	5830	5830	5830	5820	1529
418	20240508	140600	24414194840	5820	5820	5820	5820	0
419	20240508	140500	24414194840	5820	5820	5820	5820	976
420	20240508	140400	24408514520	5820	5820	5820	5820	273
421	20240508	140300	24406925660	5820	5820	5820	5820	4
422	20240508	140200	24406902380	5810	5810	5820	5810	747
423	20240508	140100	24402557560	5810	5810	5820	5810	449
424	20240508	140000	24399946640	5810	5810	5810	5810	10
425	20240508	135900	24399888540	5810	5820	5820	5810	144
426	20240508	135800	24399050870	5820	5820	5820	5820	56
427	20240508	135700	24398724950	5810	5820	5820	5810	1315
428	20240508	135600	24391073080	5820	5820	5820	5810	1645
429	20240508	135500	24381515320	5820	5820	5820	5820	28
430	20240508	135400	24381352360	5820	5820	5820	5810	718
431	20240508	135300	24377174600	5810	5820	5820	5810	331
432	20240508	135200	24375248680	5820	5820	5820	5820	336
433	20240508	135100	24373293160	5810	5810	5820	5810	3705
434	20240508	135000	24351765110	5810	5820	5820	5810	500
435	20240508	134900	24348858110	5820	5820	5820	5820	303
436	20240508	134800	24347094650	5820	5820	5820	5820	32
437	20240508	134700	24346908410	5830	5810	5830	5810	6266
438	20240508	134600	24310486420	5820	5820	5820	5810	582
439	20240508	134500	24307099870	5820	5830	5830	5820	771
440	20240508	134400	24302612590	5830	5830	5830	5820	1451
441	20240508	134300	24294163800	5830	5830	5830	5820	596
442	20240508	134200	24290689330	5830	5820	5830	5820	1203
443	20240508	134100	24283687400	5820	5810	5820	5810	2577
444	20240508	134000	24268706370	5800	5800	5810	5800	1912
445	20240508	133900	24257615890	5810	5810	5810	5800	1317
446	20240508	133800	24249974120	5810	5810	5810	5800	131
447	20240508	133700	24249213610	5810	5810	5810	5800	307
448	20240508	133600	24247432750	5810	5810	5810	5800	50
449	20240508	133500	24247142480	5810	5810	5810	5810	15
450	20240508	133400	24247055330	5790	5790	5790	5790	268
451	20240508	133300	24245503610	5790	5800	5800	5790	532
452	20240508	133200	24242418330	5800	5800	5810	5790	1637
453	20240508	133100	24232931000	5800	5800	5800	5800	1
454	20240508	133000	24232925200	5800	5800	5800	5790	21
455	20240508	132900	24232803410	5800	5790	5800	5780	635
456	20240508	132800	24229126710	5790	5770	5790	5770	3887
457	20240508	132700	24206678700	5770	5780	5790	5770	5657
458	20240508	132600	24173992220	5780	5780	5780	5780	3220
459	20240508	132500	24155380620	5790	5790	5800	5780	740
460	20240508	132400	24151097300	5790	5790	5800	5790	1684
461	20240508	132300	24141345640	5790	5790	5800	5790	910
462	20240508	132200	24136076730	5790	5790	5790	5790	1996
463	20240508	132100	24124519890	5790	5800	5800	5790	946
464	20240508	132000	24119042430	5790	5800	5800	5790	1108
465	20240508	131900	24112626030	5800	5800	5810	5800	146
466	20240508	131800	24111778350	5800	5800	5800	5800	4
467	20240508	131700	24111755150	5800	5790	5800	5790	426
468	20240508	131600	24109285810	5800	5790	5800	5790	128
469	20240508	131500	24108544680	5790	5790	5790	5780	898
470	20240508	131400	24103348610	5790	5790	5800	5790	3316
471	20240508	131300	24084141960	5790	5790	5800	5790	1980
472	20240508	131200	24072676560	5790	5810	5810	5790	5862
473	20240508	131100	24038688080	5810	5810	5810	5810	827
474	20240508	131000	24033883210	5820	5820	5820	5810	224
475	20240508	130900	24032581330	5810	5820	5820	5810	852
476	20240508	130800	24027624940	5810	5820	5820	5810	752
477	20240508	130700	24023255610	5820	5810	5820	5800	1601
478	20240508	130600	24013963430	5800	5810	5820	5800	535
479	20240508	130500	24010855400	5820	5820	5820	5820	2
480	20240508	130400	24010843760	5810	5810	5810	5810	4
481	20240508	130300	24010820520	5800	5800	5810	5800	844
482	20240508	130200	24005925310	5810	5810	5810	5810	537
483	20240508	130100	24002805340	5800	5800	5810	5800	1080
484	20240508	130000	23996536340	5800	5790	5810	5790	958
485	20240508	125900	23990980740	5800	5800	5800	5790	339
486	20240508	125800	23989016220	5800	5810	5810	5800	1331
487	20240508	125700	23981296360	5790	5810	5810	5790	2653
488	20240508	125600	23965908010	5800	5800	5800	5800	628
489	20240508	125500	23962265610	5810	5810	5810	5810	500
490	20240508	125400	23959360610	5800	5810	5810	5800	882
491	20240508	125300	23954236200	5810	5810	5810	5810	409
492	20240508	125200	23951859910	5820	5820	5820	5820	260
493	20240508	125100	23950346710	5830	5820	5830	5820	153
494	20240508	125000	23949455190	5820	5820	5830	5810	807
495	20240508	124900	23944758140	5820	5820	5820	5810	488
496	20240508	124800	23941918120	5820	5820	5820	5810	387
497	20240508	124700	23939666050	5820	5820	5820	5820	222
498	20240508	124600	23938374010	5820	5820	5820	5810	2570
499	20240508	124500	23923421470	5810	5810	5820	5800	550
500	20240508	124400	23920228810	5820	5820	5820	5820	1
501	20240508	124300	23920222990	5820	5820	5820	5800	12
502	20240508	124200	23920153330	5820	5810	5820	5810	2
503	20240508	124100	23920141700	5820	5810	5820	5810	1252
504	20240508	124000	23912867090	5800	5800	5800	5800	37
505	20240508	123900	23912652490	5820	5820	5820	5820	1
506	20240508	123800	23912646670	5800	5800	5800	5790	1010
507	20240508	123700	23906793330	5800	5820	5820	5800	196
508	20240508	123600	23905652930	5820	5810	5820	5800	1811
509	20240508	123500	23895147970	5810	5820	5820	5810	569
510	20240508	123400	23891836400	5830	5820	5830	5790	5124
511	20240508	123300	23862106470	5820	5830	5830	5820	1286
512	20240508	123200	23854619750	5830	5830	5830	5830	1
513	20240508	123100	23854613920	5840	5840	5840	5820	328
514	20240508	123000	23852704400	5820	5830	5840	5820	268
515	20240508	122900	23851140380	5830	5830	5840	5820	156
516	20240508	122800	23850229990	5830	5810	5830	5810	7
517	20240508	122700	23850189240	5840	5840	5840	5840	240
518	20240508	122600	23848787640	5840	5800	5840	5800	1580
519	20240508	122500	23839581690	5800	5800	5800	5800	154
520	20240508	122400	23838688490	5800	5800	5810	5800	705
521	20240508	122300	23834599290	5800	5810	5810	5800	79
522	20240508	122200	23834140320	5800	5820	5820	5800	42
523	20240508	122100	23833896670	5820	5820	5820	5820	1
524	20240508	122000	23833890850	5800	5800	5800	5800	4
525	20240508	121900	23833867650	5790	5800	5800	5790	1646
526	20240508	121800	23824332780	5800	5820	5830	5800	3304
527	20240508	121700	23805166310	5810	5820	5830	5810	2069
528	20240508	121600	23793138800	5820	5820	5820	5820	74
529	20240508	121500	23792708120	5830	5820	5830	5810	380
530	20240508	121400	23790498040	5820	5810	5820	5810	312
531	20240508	121300	23788682300	5800	5800	5800	5800	1014
532	20240508	121200	23782801100	5800	5790	5800	5790	1824
533	20240508	121100	23772225900	5790	5790	5790	5790	495
534	20240508	121000	23769359850	5790	5800	5800	5790	3055
535	20240508	120900	23751668640	5800	5790	5800	5790	467
536	20240508	120800	23748960770	5800	5800	5800	5790	678
537	20240508	120700	23745028950	5800	5800	5800	5800	2149
538	20240508	120600	23732564750	5820	5810	5820	5810	139
539	20240508	120500	23731756950	5800	5800	5800	5800	670
540	20240508	120400	23727870950	5800	5810	5820	5800	697
541	20240508	120300	23723819710	5810	5820	5820	5810	608
542	20240508	120200	23720286680	5820	5810	5830	5810	259
543	20240508	120100	23718781720	5830	5830	5830	5820	237
544	20240508	120000	23717400030	5830	5830	5830	5800	3358
545	20240508	115900	23697914060	5820	5820	5820	5820	1
546	20240508	115800	23697908240	5830	5820	5830	5800	524
547	20240508	115700	23694862670	5810	5820	5820	5800	3260
548	20240508	115600	23675930960	5830	5830	5830	5810	634
549	20240508	115500	23672236680	5830	5810	5830	5810	1196
550	20240508	115400	23665282490	5830	5800	5840	5800	1743
551	20240508	115300	23655153360	5810	5830	5840	5810	8419
552	20240508	115200	23606200280	5830	5850	5850	5830	8058
553	20240508	115100	23559200880	5840	5860	5860	5840	3523
554	20240508	115000	23538606100	5860	5860	5860	5860	160
555	20240508	114900	23537668500	5850	5850	5850	5840	466
556	20240508	114800	23534943900	5850	5850	5860	5850	727
557	20240508	114700	23530690930	5840	5850	5850	5840	540
558	20240508	114600	23527534300	5850	5850	5850	5850	7
559	20240508	114500	23527493350	5850	5850	5860	5850	510
560	20240508	114400	23524509540	5860	5860	5860	5850	505
561	20240508	114300	23521550920	5860	5860	5860	5860	6
562	20240508	114200	23521515760	5860	5860	5860	5850	15
563	20240508	114100	23521427870	5850	5840	5860	5840	971
564	20240508	114000	23515749840	5850	5860	5860	5850	33
565	20240508	113900	23515556740	5860	5850	5860	5840	715
566	20240508	113800	23511374930	5850	5840	5860	5840	846
567	20240508	113700	23506424090	5840	5860	5860	5840	816
568	20240508	113600	23501658450	5840	5860	5860	5840	674
569	20240508	113500	23497716370	5840	5850	5860	5840	3331
570	20240508	113400	23478262950	5850	5850	5860	5850	2018
571	20240508	113300	23466449930	5850	5840	5850	5830	3131
572	20240508	113200	23448162620	5830	5830	5840	5830	4061
573	20240508	113100	23424486970	5840	5840	5840	5820	3072
574	20240508	113000	23406583060	5840	5840	5850	5840	699
575	20240508	112900	23402500580	5840	5860	5860	5830	793
576	20240508	112800	23397871970	5840	5840	5860	5840	1656
577	20240508	112700	23388197380	5840	5850	5860	5840	3783
578	20240508	112600	23366086390	5860	5850	5860	5850	1235
579	20240508	112500	23358857660	5850	5850	5860	5850	4320
580	20240508	112400	23333585610	5860	5860	5860	5850	2809
581	20240508	112300	23317152260	5850	5860	5860	5850	4553
582	20240508	112200	23290515170	5860	5860	5860	5850	313
583	20240508	112100	23288681300	5850	5860	5870	5850	592
584	20240508	112000	23285212350	5860	5870	5870	5850	291
585	20240508	111900	23283508190	5870	5860	5870	5850	798
586	20240508	111800	23278830500	5860	5860	5870	5860	2047
587	20240508	111700	23266835030	5870	5860	5870	5850	423
588	20240508	111600	23264356250	5860	5860	5870	5860	2922
589	20240508	111500	23247231240	5860	5870	5870	5850	2209
590	20240508	111400	23234288260	5870	5870	5870	5860	845
591	20240508	111300	23229328610	5870	5870	5870	5870	605
592	20240508	111200	23225777260	5870	5860	5870	5860	1807
593	20240508	111100	23215170200	5870	5860	5870	5860	1986
594	20240508	111000	23203527050	5870	5860	5870	5850	2632
595	20240508	110900	23188102290	5860	5850	5860	5850	688
596	20240508	110800	23184077170	5850	5850	5850	5840	3852
597	20240508	110700	23161543070	5850	5840	5850	5840	608
598	20240508	110600	23157987770	5850	5850	5850	5830	3477
599	20240508	110500	23137682800	5850	5830	5850	5830	5153
600	20240508	110400	23107627730	5840	5840	5840	5830	343
601	20240508	110300	23105627900	5840	5840	5840	5830	2611
602	20240508	110200	23090397160	5840	5840	5840	5830	665
603	20240508	110100	23086518000	5840	5830	5840	5830	850
604	20240508	110000	23081556960	5840	5840	5850	5830	1612
605	20240508	105900	23072142900	5850	5840	5850	5840	1037
606	20240508	105800	23066083790	5840	5840	5840	5830	797
607	20240508	105700	23061433030	5840	5840	5850	5830	3812
608	20240508	105600	23039155210	5850	5840	5850	5830	8076
609	20240508	105500	22991968160	5850	5830	5850	5830	3591
610	20240508	105400	22970999390	5840	5820	5840	5820	2828
611	20240508	105300	22954524630	5830	5830	5830	5830	219
612	20240508	105200	22953247860	5830	5830	5830	5820	2418
613	20240508	105100	22939166640	5820	5830	5830	5820	1726
614	20240508	105000	22929118190	5830	5820	5830	5820	578
615	20240508	104900	22925751280	5830	5820	5830	5810	881
616	20240508	104800	22920625050	5820	5820	5830	5810	2380
617	20240508	104700	22906775100	5820	5800	5820	5800	2331
618	20240508	104600	22893221020	5810	5790	5810	5790	6778
619	20240508	104500	22853889310	5790	5800	5800	5770	15307
620	20240508	104400	22765349940	5800	5800	5810	5800	8910
621	20240508	104300	22713670050	5800	5810	5810	5800	8431
622	20240508	104200	22664745620	5800	5820	5820	5800	6831
623	20240508	104100	22625071630	5810	5820	5820	5810	11244
624	20240508	104000	22559711340	5820	5840	5840	5820	7976
625	20240508	103900	22513251610	5830	5830	5840	5830	2391
626	20240508	103800	22499299410	5830	5830	5840	5830	7223
627	20240508	103700	22457156860	5820	5810	5830	5810	7918
628	20240508	103600	22411104500	5820	5850	5860	5810	17561
629	20240508	103500	22308774510	5860	5860	5870	5850	7279
630	20240508	103400	22266152640	5860	5850	5860	5840	3877
631	20240508	103300	22243439930	5850	5850	5860	5840	5607
632	20240508	103200	22210639290	5850	5850	5860	5840	7721
633	20240508	103100	22165493620	5850	5860	5860	5840	6587
634	20240508	103000	22126954360	5870	5870	5870	5850	4798
635	20240508	102900	22098840560	5860	5850	5870	5840	4280
636	20240508	102800	22073814400	5850	5850	5890	5840	11564
637	20240508	102700	22006180480	5860	5850	5890	5850	8515
638	20240508	102600	21956255490	5850	5890	5900	5840	53972
639	20240508	102500	21640053810	5910	5920	5930	5890	8660
640	20240508	102400	21588924010	5910	5910	5920	5890	7529
641	20240508	102300	21544501510	5910	5910	5920	5900	10343
642	20240508	102200	21483418620	5910	5900	5920	5890	9491
643	20240508	102100	21427351380	5900	5890	5900	5880	5511
644	20240508	102000	21394903370	5890	5910	5910	5880	10963
645	20240508	101900	21330319860	5900	5920	5920	5900	11738
646	20240508	101800	21260990870	5920	5910	5940	5880	30206
647	20240508	101700	21082784600	5910	5970	5970	5910	21040
648	20240508	101600	20957978860	5970	5950	5980	5940	15859
649	20240508	101500	20863496680	5960	5950	5990	5940	27757
650	20240508	101400	20698053240	5950	5920	5990	5890	35280
651	20240508	101300	20488775300	5910	6000	6070	5840	84322
652	20240508	101200	19986610780	5990	6150	6160	5940	137522
653	20240508	101100	19153638490	6160	6160	6170	6150	13067
654	20240508	101000	19073154950	6160	6160	6180	6140	14393
655	20240508	100900	18984531770	6160	6190	6190	6150	21947
656	20240508	100800	18849095440	6170	6220	6220	6140	52694
657	20240508	100700	18523709370	6220	6230	6240	6190	14554
658	20240508	100600	18433239780	6230	6230	6240	6200	10125
659	20240508	100500	18370205260	6230	6220	6240	6200	23576
660	20240508	100400	18223589330	6220	6230	6240	6210	14195
661	20240508	100300	18135110280	6230	6200	6240	6180	42713
662	20240508	100200	17869869120	6190	6240	6250	6190	38992
663	20240508	100100	17627453790	6250	6250	6260	6230	12075
664	20240508	100000	17552027540	6250	6230	6260	6210	15680
665	20240508	095900	17454117800	6210	6250	6270	6210	21519
666	20240508	095800	17319890080	6260	6250	6270	6240	18748
667	20240508	095700	17202527510	6250	6260	6280	6200	33364
668	20240508	095600	16994244350	6260	6270	6290	6260	39280
669	20240508	095500	16747603270	6280	6280	6290	6260	34154
670	20240508	095400	16533272310	6290	6210	6290	6190	55579
671	20240508	095300	16185424870	6230	6250	6260	6200	46343
672	20240508	095200	15897336550	6250	6260	6270	6230	38982
673	20240508	095100	15653428240	6270	6260	6270	6250	32775
674	20240508	095000	15448153300	6260	6250	6260	6240	27077
675	20240508	094900	15278821460	6250	6220	6250	6220	18286
676	20240508	094800	15164787010	6230	6220	6250	6200	33375
677	20240508	094700	14956669770	6210	6260	6260	6190	46316
678	20240508	094600	14668017180	6260	6250	6270	6230	47838
679	20240508	094500	14368940710	6250	6220	6250	6220	58501
680	20240508	094400	14003820380	6230	6220	6230	6210	30763
681	20240508	094300	13812459400	6210	6210	6220	6190	22472
682	20240508	094200	13672926950	6210	6200	6220	6190	32972
683	20240508	094100	13468261140	6200	6160	6220	6160	28572
684	20240508	094000	13291203320	6170	6190	6200	6160	18804
685	20240508	093900	13174866580	6200	6160	6200	6160	31308
686	20240508	093800	12980925270	6170	6130	6170	6110	32884
687	20240508	093700	12778659630	6130	6100	6150	6070	26835
688	20240508	093600	12614466250	6120	6110	6130	6070	44282
689	20240508	093500	12344348640	6110	6130	6150	6100	19944
690	20240508	093400	12222158670	6140	6150	6150	6100	40841
691	20240508	093300	11972118190	6130	6170	6170	6130	30329
692	20240508	093200	11785612870	6170	6190	6190	6150	9131
693	20240508	093100	11729248240	6190	6170	6190	6130	44431
694	20240508	093000	11455709910	6170	6190	6200	6160	17616
695	20240508	092900	11346856990	6190	6190	6210	6180	14968
696	20240508	092800	11254142940	6210	6220	6230	6190	24804
697	20240508	092700	11100054780	6230	6210	6230	6210	12803
698	20240508	092600	11020364940	6220	6220	6230	6200	13739
699	20240508	092500	10934917640	6220	6210	6230	6180	28785
700	20240508	092400	10756092820	6210	6190	6240	6180	52138
701	20240508	092300	10431823580	6190	6180	6200	6170	29939
702	20240508	092200	10246773260	6180	6220	6230	6150	65782
703	20240508	092100	9839980890	6210	6250	6250	6200	38966
704	20240508	092000	9597533600	6250	6230	6260	6220	44262
705	20240508	091900	9321068090	6230	6220	6250	6210	28527
706	20240508	091800	9143487760	6230	6240	6260	6220	54141
707	20240508	091700	8805320120	6230	6260	6260	6210	48623
708	20240508	091600	8502221720	6260	6230	6260	6220	59728
709	20240508	091500	8129062030	6230	6230	6260	6220	87733
710	20240508	091400	7581547290	6230	6240	6260	6210	71192
711	20240508	091300	7137626830	6230	6270	6270	6160	96346
712	20240508	091200	6538389680	6270	6110	6290	6100	186092
713	20240508	091100	5380747070	6100	6090	6130	6050	31833
714	20240508	091000	5186732490	6090	6100	6100	6030	45915
715	20240508	090900	4908457060	6100	6130	6150	6100	31630
716	20240508	090800	4715242310	6130	6170	6170	6130	15156
717	20240508	090700	4622038070	6170	6110	6170	6110	29972
718	20240508	090600	4437818380	6130	6180	6190	6110	44091
719	20240508	090500	4166640750	6180	6140	6200	6140	57062
720	20240508	090400	3813797740	6130	6140	6160	6120	40026
721	20240508	090300	3568135230	6140	6170	6170	6120	35767
722	20240508	090200	3348618020	6160	6180	6200	6120	110685
723	20240508	090100	2667297960	6180	6100	6230	5810	197658
724	20240508	090000	1461766960	6070	5840	6170	5840	241060