KissMeData/405920/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	213000	10328301330	4985	4985	4985	4985	11246
3	20240503	212900	10328301330	4985	4985	4985	4985	0
4	20240503	212800	10328301330	4985	4985	4985	4985	0
5	20240503	212700	10328301330	4985	4985	4985	4985	0
6	20240503	212600	10328301330	4985	4985	4985	4985	0
7	20240503	212500	10328301330	4985	4985	4985	4985	0
8	20240503	212400	10328301330	4985	4985	4985	4985	0
9	20240503	212300	10328301330	4985	4985	4985	4985	0
10	20240503	212200	10328301330	4985	4985	4985	4985	0
11	20240503	212100	10328301330	4985	4985	4985	4985	0
12	20240503	212000	10328301330	4985	4985	4985	4985	0
13	20240503	211900	10328301330	4985	4985	4985	4985	0
14	20240503	211800	10328301330	4985	4985	4985	4985	0
15	20240503	211700	10328301330	4985	4985	4985	4985	0
16	20240503	211600	10328301330	4985	4985	4985	4985	0
17	20240503	211500	10328301330	4985	4985	4985	4985	0
18	20240503	211400	10328301330	4985	4985	4985	4985	0
19	20240503	211300	10328301330	4985	4985	4985	4985	0
20	20240503	211200	10328301330	4985	4985	4985	4985	0
21	20240503	211100	10328301330	4985	4985	4985	4985	0
22	20240503	211000	10328301330	4985	4985	4985	4985	0
23	20240503	210900	10328301330	4985	4985	4985	4985	0
24	20240503	210800	10328301330	4985	4985	4985	4985	0
25	20240503	210700	10328301330	4985	4985	4985	4985	0
26	20240503	210600	10328301330	4985	4985	4985	4985	0
27	20240503	210500	10328301330	4985	4985	4985	4985	0
28	20240503	210400	10328301330	4985	4985	4985	4985	0
29	20240503	210300	10328301330	4985	4985	4985	4985	0
30	20240503	210200	10328301330	4985	4985	4985	4985	0
31	20240503	210100	10328301330	4985	4985	4985	4985	0
32	20240503	210000	10328301330	4985	4985	4985	4985	11246
33	20240503	205900	10328301330	4985	4985	4985	4985	0
34	20240503	205800	10328301330	4985	4985	4985	4985	0
35	20240503	205700	10328301330	4985	4985	4985	4985	0
36	20240503	205600	10328301330	4985	4985	4985	4985	0
37	20240503	205500	10328301330	4985	4985	4985	4985	0
38	20240503	205400	10328301330	4985	4985	4985	4985	0
39	20240503	205300	10328301330	4985	4985	4985	4985	0
40	20240503	205200	10328301330	4985	4985	4985	4985	0
41	20240503	205100	10328301330	4985	4985	4985	4985	0
42	20240503	205000	10328301330	4985	4985	4985	4985	0
43	20240503	204900	10328301330	4985	4985	4985	4985	0
44	20240503	204800	10328301330	4985	4985	4985	4985	0
45	20240503	204700	10328301330	4985	4985	4985	4985	0
46	20240503	204600	10328301330	4985	4985	4985	4985	0
47	20240503	204500	10328301330	4985	4985	4985	4985	0
48	20240503	204400	10328301330	4985	4985	4985	4985	0
49	20240503	204300	10328301330	4985	4985	4985	4985	0
50	20240503	204200	10328301330	4985	4985	4985	4985	0
51	20240503	204100	10328301330	4985	4985	4985	4985	0
52	20240503	204000	10328301330	4985	4985	4985	4985	0
53	20240503	203900	10328301330	4985	4985	4985	4985	0
54	20240503	203800	10328301330	4985	4985	4985	4985	0
55	20240503	203700	10328301330	4985	4985	4985	4985	0
56	20240503	203600	10328301330	4985	4985	4985	4985	0
57	20240503	203500	10328301330	4985	4985	4985	4985	0
58	20240503	203400	10328301330	4985	4985	4985	4985	0
59	20240503	203300	10328301330	4985	4985	4985	4985	0
60	20240503	203200	10328301330	4985	4985	4985	4985	0
61	20240503	203100	10328301330	4985	4985	4985	4985	0
62	20240503	203000	10328301330	4985	4985	4985	4985	11246
63	20240503	202900	10328301330	4985	4985	4985	4985	0
64	20240503	202800	10328301330	4985	4985	4985	4985	0
65	20240503	202700	10328301330	4985	4985	4985	4985	0
66	20240503	202600	10328301330	4985	4985	4985	4985	0
67	20240503	202500	10328301330	4985	4985	4985	4985	0
68	20240503	202400	10328301330	4985	4985	4985	4985	0
69	20240503	202300	10328301330	4985	4985	4985	4985	0
70	20240503	202200	10328301330	4985	4985	4985	4985	0
71	20240503	202100	10328301330	4985	4985	4985	4985	0
72	20240503	202000	10328301330	4985	4985	4985	4985	0
73	20240503	201900	10328301330	4985	4985	4985	4985	0
74	20240503	201800	10328301330	4985	4985	4985	4985	0
75	20240503	201700	10328301330	4985	4985	4985	4985	0
76	20240503	201600	10328301330	4985	4985	4985	4985	0
77	20240503	201500	10328301330	4985	4985	4985	4985	0
78	20240503	201400	10328301330	4985	4985	4985	4985	0
79	20240503	201300	10328301330	4985	4985	4985	4985	0
80	20240503	201200	10328301330	4985	4985	4985	4985	0
81	20240503	201100	10328301330	4985	4985	4985	4985	0
82	20240503	201000	10328301330	4985	4985	4985	4985	0
83	20240503	200900	10328301330	4985	4985	4985	4985	0
84	20240503	200800	10328301330	4985	4985	4985	4985	0
85	20240503	200700	10328301330	4985	4985	4985	4985	0
86	20240503	200600	10328301330	4985	4985	4985	4985	0
87	20240503	200500	10328301330	4985	4985	4985	4985	0
88	20240503	200400	10328301330	4985	4985	4985	4985	0
89	20240503	200300	10328301330	4985	4985	4985	4985	0
90	20240503	200200	10328301330	4985	4985	4985	4985	0
91	20240503	200100	10328301330	4985	4985	4985	4985	0
92	20240503	200000	10328301330	4985	4985	4985	4985	11246
93	20240503	195900	10328301330	4985	4985	4985	4985	0
94	20240503	195800	10328301330	4985	4985	4985	4985	0
95	20240503	195700	10328301330	4985	4985	4985	4985	0
96	20240503	195600	10328301330	4985	4985	4985	4985	0
97	20240503	195500	10328301330	4985	4985	4985	4985	0
98	20240503	195400	10328301330	4985	4985	4985	4985	0
99	20240503	195300	10328301330	4985	4985	4985	4985	0
100	20240503	195200	10328301330	4985	4985	4985	4985	0
101	20240503	195100	10328301330	4985	4985	4985	4985	0
102	20240503	195000	10328301330	4985	4985	4985	4985	0
103	20240503	194900	10328301330	4985	4985	4985	4985	0
104	20240503	194800	10328301330	4985	4985	4985	4985	0
105	20240503	194700	10328301330	4985	4985	4985	4985	0
106	20240503	194600	10328301330	4985	4985	4985	4985	0
107	20240503	194500	10328301330	4985	4985	4985	4985	0
108	20240503	194400	10328301330	4985	4985	4985	4985	0
109	20240503	194300	10328301330	4985	4985	4985	4985	0
110	20240503	194200	10328301330	4985	4985	4985	4985	0
111	20240503	194100	10328301330	4985	4985	4985	4985	0
112	20240503	194000	10328301330	4985	4985	4985	4985	0
113	20240503	193900	10328301330	4985	4985	4985	4985	0
114	20240503	193800	10328301330	4985	4985	4985	4985	0
115	20240503	193700	10328301330	4985	4985	4985	4985	0
116	20240503	193600	10328301330	4985	4985	4985	4985	0
117	20240503	193500	10328301330	4985	4985	4985	4985	0
118	20240503	193400	10328301330	4985	4985	4985	4985	0
119	20240503	193300	10328301330	4985	4985	4985	4985	0
120	20240503	193200	10328301330	4985	4985	4985	4985	0
121	20240503	193100	10328301330	4985	4985	4985	4985	0
122	20240503	193000	10328301330	4985	4985	4985	4985	11246
123	20240503	192900	10328301330	4985	4985	4985	4985	0
124	20240503	192800	10328301330	4985	4985	4985	4985	0
125	20240503	192700	10328301330	4985	4985	4985	4985	0
126	20240503	192600	10328301330	4985	4985	4985	4985	0
127	20240503	192500	10328301330	4985	4985	4985	4985	0
128	20240503	192400	10328301330	4985	4985	4985	4985	0
129	20240503	192300	10328301330	4985	4985	4985	4985	0
130	20240503	192200	10328301330	4985	4985	4985	4985	0
131	20240503	192100	10328301330	4985	4985	4985	4985	0
132	20240503	192000	10328301330	4985	4985	4985	4985	0
133	20240503	191900	10328301330	4985	4985	4985	4985	0
134	20240503	191800	10328301330	4985	4985	4985	4985	0
135	20240503	191700	10328301330	4985	4985	4985	4985	0
136	20240503	191600	10328301330	4985	4985	4985	4985	0
137	20240503	191500	10328301330	4985	4985	4985	4985	0
138	20240503	191400	10328301330	4985	4985	4985	4985	0
139	20240503	191300	10328301330	4985	4985	4985	4985	0
140	20240503	191200	10328301330	4985	4985	4985	4985	0
141	20240503	191100	10328301330	4985	4985	4985	4985	0
142	20240503	191000	10328301330	4985	4985	4985	4985	0
143	20240503	190900	10328301330	4985	4985	4985	4985	0
144	20240503	190800	10328301330	4985	4985	4985	4985	0
145	20240503	190700	10328301330	4985	4985	4985	4985	0
146	20240503	190600	10328301330	4985	4985	4985	4985	0
147	20240503	190500	10328301330	4985	4985	4985	4985	0
148	20240503	190400	10328301330	4985	4985	4985	4985	0
149	20240503	190300	10328301330	4985	4985	4985	4985	0
150	20240503	190200	10328301330	4985	4985	4985	4985	0
151	20240503	190100	10328301330	4985	4985	4985	4985	0
152	20240503	190000	10328301330	4985	4985	4985	4985	11246
153	20240503	185900	10328301330	4985	4985	4985	4985	0
154	20240503	185800	10328301330	4985	4985	4985	4985	0
155	20240503	185700	10328301330	4985	4985	4985	4985	0
156	20240503	185600	10328301330	4985	4985	4985	4985	0
157	20240503	185500	10328301330	4985	4985	4985	4985	0
158	20240503	185400	10328301330	4985	4985	4985	4985	0
159	20240503	185300	10328301330	4985	4985	4985	4985	0
160	20240503	185200	10328301330	4985	4985	4985	4985	0
161	20240503	185100	10328301330	4985	4985	4985	4985	0
162	20240503	185000	10328301330	4985	4985	4985	4985	0
163	20240503	184900	10328301330	4985	4985	4985	4985	0
164	20240503	184800	10328301330	4985	4985	4985	4985	0
165	20240503	184700	10328301330	4985	4985	4985	4985	0
166	20240503	184600	10328301330	4985	4985	4985	4985	0
167	20240503	184500	10328301330	4985	4985	4985	4985	0
168	20240503	184400	10328301330	4985	4985	4985	4985	0
169	20240503	184300	10328301330	4985	4985	4985	4985	0
170	20240503	184200	10328301330	4985	4985	4985	4985	0
171	20240503	184100	10328301330	4985	4985	4985	4985	0
172	20240503	184000	10328301330	4985	4985	4985	4985	0
173	20240503	183900	10328301330	4985	4985	4985	4985	0
174	20240503	183800	10328301330	4985	4985	4985	4985	0
175	20240503	183700	10328301330	4985	4985	4985	4985	0
176	20240503	183600	10328301330	4985	4985	4985	4985	0
177	20240503	183500	10328301330	4985	4985	4985	4985	0
178	20240503	183400	10328301330	4985	4985	4985	4985	0
179	20240503	183300	10328301330	4985	4985	4985	4985	0
180	20240503	183200	10328301330	4985	4985	4985	4985	0
181	20240503	183100	10328301330	4985	4985	4985	4985	0
182	20240503	183000	10328301330	4985	4985	4985	4985	11246
183	20240503	182900	10328301330	4985	4985	4985	4985	0
184	20240503	182800	10328301330	4985	4985	4985	4985	0
185	20240503	182700	10328301330	4985	4985	4985	4985	0
186	20240503	182600	10328301330	4985	4985	4985	4985	0
187	20240503	182500	10328301330	4985	4985	4985	4985	0
188	20240503	182400	10328301330	4985	4985	4985	4985	0
189	20240503	182300	10328301330	4985	4985	4985	4985	0
190	20240503	182200	10328301330	4985	4985	4985	4985	0
191	20240503	182100	10328301330	4985	4985	4985	4985	0
192	20240503	182000	10328301330	4985	4985	4985	4985	0
193	20240503	181900	10328301330	4985	4985	4985	4985	0
194	20240503	181800	10328301330	4985	4985	4985	4985	0
195	20240503	181700	10328301330	4985	4985	4985	4985	0
196	20240503	181600	10328301330	4985	4985	4985	4985	0
197	20240503	181500	10328301330	4985	4985	4985	4985	0
198	20240503	181400	10328301330	4985	4985	4985	4985	0
199	20240503	181300	10328301330	4985	4985	4985	4985	0
200	20240503	181200	10328301330	4985	4985	4985	4985	0
201	20240503	181100	10328301330	4985	4985	4985	4985	0
202	20240503	181000	10328301330	4985	4985	4985	4985	0
203	20240503	180900	10328301330	4985	4985	4985	4985	0
204	20240503	180800	10328301330	4985	4985	4985	4985	0
205	20240503	180700	10328301330	4985	4985	4985	4985	0
206	20240503	180600	10328301330	4985	4985	4985	4985	0
207	20240503	180500	10328301330	4985	4985	4985	4985	0
208	20240503	180400	10328301330	4985	4985	4985	4985	0
209	20240503	180300	10328301330	4985	4985	4985	4985	0
210	20240503	180200	10328301330	4985	4985	4985	4985	0
211	20240503	180100	10328301330	4985	4985	4985	4985	0
212	20240503	180000	10328301330	4985	4985	4985	4985	11246
213	20240503	175900	10328301330	4985	4985	4985	4985	0
214	20240503	175800	10328301330	4985	4985	4985	4985	0
215	20240503	175700	10328301330	4985	4985	4985	4985	0
216	20240503	175600	10328301330	4985	4985	4985	4985	0
217	20240503	175500	10328301330	4985	4985	4985	4985	0
218	20240503	175400	10328301330	4985	4985	4985	4985	0
219	20240503	175300	10328301330	4985	4985	4985	4985	0
220	20240503	175200	10328301330	4985	4985	4985	4985	0
221	20240503	175100	10328301330	4985	4985	4985	4985	0
222	20240503	175000	10328301330	4985	4985	4985	4985	0
223	20240503	174900	10328301330	4985	4985	4985	4985	0
224	20240503	174800	10328301330	4985	4985	4985	4985	0
225	20240503	174700	10328301330	4985	4985	4985	4985	0
226	20240503	174600	10328301330	4985	4985	4985	4985	0
227	20240503	174500	10328301330	4985	4985	4985	4985	0
228	20240503	174400	10328301330	4985	4985	4985	4985	0
229	20240503	174300	10328301330	4985	4985	4985	4985	0
230	20240503	174200	10328301330	4985	4985	4985	4985	0
231	20240503	174100	10328301330	4985	4985	4985	4985	0
232	20240503	174000	10328301330	4985	4985	4985	4985	0
233	20240503	173900	10328301330	4985	4985	4985	4985	0
234	20240503	173800	10328301330	4985	4985	4985	4985	0
235	20240503	173700	10328301330	4985	4985	4985	4985	0
236	20240503	173600	10328301330	4985	4985	4985	4985	0
237	20240503	173500	10328301330	4985	4985	4985	4985	0
238	20240503	173400	10328301330	4985	4985	4985	4985	0
239	20240503	173300	10328301330	4985	4985	4985	4985	0
240	20240503	173200	10328301330	4985	4985	4985	4985	0
241	20240503	173100	10328301330	4985	4985	4985	4985	0
242	20240503	173000	10328301330	4985	4985	4985	4985	11246
243	20240503	172900	10328301330	4985	4985	4985	4985	0
244	20240503	172800	10328301330	4985	4985	4985	4985	0
245	20240503	172700	10328301330	4985	4985	4985	4985	0
246	20240503	172600	10328301330	4985	4985	4985	4985	0
247	20240503	172500	10328301330	4985	4985	4985	4985	0
248	20240503	172400	10328301330	4985	4985	4985	4985	0
249	20240503	172300	10328301330	4985	4985	4985	4985	0
250	20240503	172200	10328301330	4985	4985	4985	4985	0
251	20240503	172100	10328301330	4985	4985	4985	4985	0
252	20240503	172000	10328301330	4985	4985	4985	4985	0
253	20240503	171900	10328301330	4985	4985	4985	4985	0
254	20240503	171800	10328301330	4985	4985	4985	4985	0
255	20240503	171700	10328301330	4985	4985	4985	4985	0
256	20240503	171600	10328301330	4985	4985	4985	4985	0
257	20240503	171500	10328301330	4985	4985	4985	4985	0
258	20240503	171400	10328301330	4985	4985	4985	4985	0
259	20240503	171300	10328301330	4985	4985	4985	4985	0
260	20240503	171200	10328301330	4985	4985	4985	4985	0
261	20240503	171100	10328301330	4985	4985	4985	4985	0
262	20240503	171000	10328301330	4985	4985	4985	4985	0
263	20240503	170900	10328301330	4985	4985	4985	4985	0
264	20240503	170800	10328301330	4985	4985	4985	4985	0
265	20240503	170700	10328301330	4985	4985	4985	4985	0
266	20240503	170600	10328301330	4985	4985	4985	4985	0
267	20240503	170500	10328301330	4985	4985	4985	4985	0
268	20240503	170400	10328301330	4985	4985	4985	4985	0
269	20240503	170300	10328301330	4985	4985	4985	4985	0
270	20240503	170200	10328301330	4985	4985	4985	4985	0
271	20240503	170100	10328301330	4985	4985	4985	4985	0
272	20240503	170000	10328301330	4985	4985	4985	4985	11246
273	20240503	165900	10328301330	4985	4985	4985	4985	0
274	20240503	165800	10328301330	4985	4985	4985	4985	0
275	20240503	165700	10328301330	4985	4985	4985	4985	0
276	20240503	165600	10328301330	4985	4985	4985	4985	0
277	20240503	165500	10328301330	4985	4985	4985	4985	0
278	20240503	165400	10328301330	4985	4985	4985	4985	0
279	20240503	165300	10328301330	4985	4985	4985	4985	0
280	20240503	165200	10328301330	4985	4985	4985	4985	0
281	20240503	165100	10328301330	4985	4985	4985	4985	0
282	20240503	165000	10328301330	4985	4985	4985	4985	0
283	20240503	164900	10328301330	4985	4985	4985	4985	0
284	20240503	164800	10328301330	4985	4985	4985	4985	0
285	20240503	164700	10328301330	4985	4985	4985	4985	0
286	20240503	164600	10328301330	4985	4985	4985	4985	0
287	20240503	164500	10328301330	4985	4985	4985	4985	0
288	20240503	164400	10328301330	4985	4985	4985	4985	0
289	20240503	164300	10328301330	4985	4985	4985	4985	0
290	20240503	164200	10328301330	4985	4985	4985	4985	0
291	20240503	164100	10328301330	4985	4985	4985	4985	0
292	20240503	164000	10328301330	4985	4985	4985	4985	0
293	20240503	163900	10328301330	4985	4985	4985	4985	0
294	20240503	163800	10328301330	4985	4985	4985	4985	0
295	20240503	163700	10328301330	4985	4985	4985	4985	0
296	20240503	163600	10328301330	4985	4985	4985	4985	0
297	20240503	163500	10328301330	4985	4985	4985	4985	0
298	20240503	163400	10328301330	4985	4985	4985	4985	0
299	20240503	163300	10328301330	4985	4985	4985	4985	0
300	20240503	163200	10328301330	4985	4985	4985	4985	0
301	20240503	163100	10328301330	4985	4985	4985	4985	0
302	20240503	163000	10328301330	4985	4985	4985	4985	11246
303	20240503	162900	10328301330	4985	4985	4985	4985	0
304	20240503	162800	10328301330	4985	4985	4985	4985	0
305	20240503	162700	10328301330	4985	4985	4985	4985	0
306	20240503	162600	10328301330	4985	4985	4985	4985	0
307	20240503	162500	10328301330	4985	4985	4985	4985	0
308	20240503	162400	10328301330	4985	4985	4985	4985	0
309	20240503	162300	10328301330	4985	4985	4985	4985	0
310	20240503	162200	10328301330	4985	4985	4985	4985	0
311	20240503	162100	10328301330	4985	4985	4985	4985	0
312	20240503	162000	10328301330	4985	4985	4985	4985	0
313	20240503	161900	10328301330	4985	4985	4985	4985	0
314	20240503	161800	10328301330	4985	4985	4985	4985	0
315	20240503	161700	10328301330	4985	4985	4985	4985	0
316	20240503	161600	10328301330	4985	4985	4985	4985	0
317	20240503	161500	10328301330	4985	4985	4985	4985	0
318	20240503	161400	10328301330	4985	4985	4985	4985	0
319	20240503	161300	10328301330	4985	4985	4985	4985	0
320	20240503	161200	10328301330	4985	4985	4985	4985	0
321	20240503	161100	10328301330	4985	4985	4985	4985	0
322	20240503	161000	10328301330	4985	4985	4985	4985	0
323	20240503	160900	10328301330	4985	4985	4985	4985	0
324	20240503	160800	10328301330	4985	4985	4985	4985	0
325	20240503	160700	10328301330	4985	4985	4985	4985	0
326	20240503	160600	10328301330	4985	4985	4985	4985	0
327	20240503	160500	10328301330	4985	4985	4985	4985	0
328	20240503	160400	10328301330	4985	4985	4985	4985	0
329	20240503	160300	10328301330	4985	4985	4985	4985	0
330	20240503	160200	10328301330	4985	4985	4985	4985	0
331	20240503	160100	10328301330	4985	4985	4985	4985	0
332	20240503	160000	10328301330	4985	4985	4985	4985	11246
333	20240503	155900	10328301330	4985	4985	4985	4985	0
334	20240503	155800	10328301330	4985	4985	4985	4985	0
335	20240503	155700	10328301330	4985	4985	4985	4985	0
336	20240503	155600	10328301330	4985	4985	4985	4985	0
337	20240503	155500	10328301330	4985	4985	4985	4985	0
338	20240503	155400	10328301330	4985	4985	4985	4985	0
339	20240503	155300	10328301330	4985	4985	4985	4985	0
340	20240503	155200	10328301330	4985	4985	4985	4985	0
341	20240503	155100	10328301330	4985	4985	4985	4985	0
342	20240503	155000	10328301330	4985	4985	4985	4985	0
343	20240503	154900	10328301330	4985	4985	4985	4985	0
344	20240503	154800	10328301330	4985	4985	4985	4985	0
345	20240503	154700	10328301330	4985	4985	4985	4985	0
346	20240503	154600	10328301330	4985	4985	4985	4985	0
347	20240503	154500	10328301330	4985	4985	4985	4985	0
348	20240503	154400	10328301330	4985	4985	4985	4985	0
349	20240503	154300	10328301330	4985	4985	4985	4985	0
350	20240503	154200	10328301330	4985	4985	4985	4985	0
351	20240503	154100	10328301330	4985	4985	4985	4985	0
352	20240503	154000	10328301330	4985	4985	4985	4985	0
353	20240503	153900	10328301330	4985	4985	4985	4985	0
354	20240503	153800	10328301330	4985	4985	4985	4985	0
355	20240503	153700	10328301330	4985	4985	4985	4985	0
356	20240503	153600	10328301330	4985	4985	4985	4985	0
357	20240503	153500	10328301330	4985	4985	4985	4985	0
358	20240503	153400	10328301330	4985	4985	4985	4985	0
359	20240503	153300	10328301330	4985	4985	4985	4985	0
360	20240503	153200	10328301330	4985	4985	4985	4985	0
361	20240503	153100	10328301330	4985	4985	4985	4985	0
362	20240503	153000	10328301330	4985	4985	4985	4985	22492
363	20240503	152900	10272240020	5000	5000	5000	5000	0
364	20240503	152800	10272240020	5000	5000	5000	5000	0
365	20240503	152700	10272240020	5000	5000	5000	5000	0
366	20240503	152600	10272240020	5000	5000	5000	5000	0
367	20240503	152500	10272240020	5000	5000	5000	5000	0
368	20240503	152400	10272240020	5000	5000	5000	5000	0
369	20240503	152300	10272240020	5000	5000	5000	5000	0
370	20240503	152200	10272240020	5000	5000	5000	5000	0
371	20240503	152100	10272240020	5000	5000	5000	5000	0
372	20240503	152000	10272240020	5000	5000	5000	5000	0
373	20240503	151900	10272240020	5000	5040	5040	5000	1534
374	20240503	151800	10264545980	5020	5010	5040	5010	2771
375	20240503	151700	10250631940	5010	5030	5030	4990	6693
376	20240503	151600	10217216350	5010	5010	5040	5000	1671
377	20240503	151500	10208844670	5010	5050	5050	5010	647
378	20240503	151400	10205591980	5030	5040	5050	5030	799
379	20240503	151300	10201562490	5050	5010	5050	5010	542
380	20240503	151200	10198836130	5010	5010	5010	5010	1044
381	20240503	151100	10193605690	5010	5060	5060	5010	2631
382	20240503	151000	10180378750	5060	5040	5070	5030	949
383	20240503	150900	10175578830	5040	5030	5060	5030	910
384	20240503	150800	10170988650	5040	5030	5040	5020	1034
385	20240503	150700	10165793910	5030	5060	5060	5020	1124
386	20240503	150600	10160135010	5060	5010	5060	5010	2481
387	20240503	150500	10147637020	4995	5010	5020	4995	298
388	20240503	150400	10146145250	5020	5020	5030	5000	4366
389	20240503	150300	10124293190	5020	5030	5040	5020	442
390	20240503	150200	10122073460	5030	5040	5050	5030	1664
391	20240503	150100	10113687000	5050	5000	5050	4995	8523
392	20240503	150000	10070841420	5010	5030	5030	4995	1735
393	20240503	145900	10062162560	5030	4990	5030	4990	5868
394	20240503	145800	10032787990	5020	5040	5040	4990	1968
395	20240503	145700	10022930265	5020	4990	5030	4975	5167
396	20240503	145600	9997074670	4990	5030	5040	4985	2848
397	20240503	145500	9982853110	5030	4985	5030	4970	5080
398	20240503	145400	9957530165	4980	5020	5030	4960	17820
399	20240503	145300	9868695820	5020	5040	5080	4985	30148
400	20240503	145200	9717305870	5070	5170	5170	5030	32773
401	20240503	145100	9550806830	5170	5260	5300	5100	49798
402	20240503	145000	9292362320	5250	5030	5380	4990	118738
403	20240503	144900	8670785555	5030	4955	5030	4950	3121
404	20240503	144800	8655254180	4955	4955	4955	4955	50
405	20240503	144700	8655006430	4975	4955	4975	4955	1025
406	20240503	144600	8649909915	4950	4960	4960	4950	2808
407	20240503	144500	8636007105	4960	4965	4965	4960	569
408	20240503	144400	8633184320	4965	4980	4980	4965	223
409	20240503	144300	8632076080	4980	4995	4995	4980	48
410	20240503	144200	8631837005	5020	5010	5030	5010	6617
411	20240503	144100	8598619705	5020	5010	5020	5000	1184
412	20240503	144000	8592681745	5020	4980	5020	4980	4208
413	20240503	143900	8571667635	4980	4975	4980	4975	425
414	20240503	143800	8569551985	4975	4955	4975	4955	2
415	20240503	143700	8569542055	4955	4975	4975	4955	411
416	20240503	143600	8567505530	4980	4980	4980	4980	0
417	20240503	143500	8567505530	4980	4980	4980	4980	5
418	20240503	143400	8567480630	4975	4955	4980	4955	2311
419	20240503	143300	8556002045	4955	4955	4955	4955	19
420	20240503	143200	8555907900	4955	4955	4955	4955	0
421	20240503	143100	8555907900	4955	4955	4955	4955	1
422	20240503	143000	8555902945	4960	4960	4960	4955	151
423	20240503	142900	8555154425	4960	4955	4960	4955	122
424	20240503	142800	8554549330	4955	4940	4955	4935	302
425	20240503	142700	8553057745	4940	4945	4945	4940	477
426	20240503	142600	8550699015	4945	4945	4945	4945	139
427	20240503	142500	8550011660	4945	4950	4950	4945	750
428	20240503	142400	8546302095	4950	4950	4950	4950	240
429	20240503	142300	8545114095	4950	4970	4970	4950	191
430	20240503	142200	8544166230	4970	4970	4975	4965	244
431	20240503	142100	8542952875	4975	4975	4975	4975	614
432	20240503	142000	8539898225	4975	4940	4975	4940	4027
433	20240503	141900	8519932755	4940	4955	4955	4940	306
434	20240503	141800	8518418215	4955	4950	4955	4950	231
435	20240503	141700	8517274565	4950	4930	4950	4930	3139
436	20240503	141600	8501751840	4930	4930	4930	4930	867
437	20240503	141500	8497477530	4930	4940	4940	4930	444
438	20240503	141400	8495285430	4940	4935	4940	4935	726
439	20240503	141300	8491700105	4930	4930	4930	4930	0
440	20240503	141200	8491700105	4930	4930	4930	4930	1433
441	20240503	141100	8484635415	4930	4920	4930	4920	137
442	20240503	141000	8483961365	4920	4930	4930	4920	1129
443	20240503	140900	8478406385	4930	4925	4930	4925	16
444	20240503	140800	8478327510	4930	4930	4930	4930	457
445	20240503	140700	8476074500	4930	4930	4930	4930	129
446	20240503	140600	8475438530	4930	4935	4935	4930	63
447	20240503	140500	8475127640	4935	4945	4945	4935	167
448	20240503	140400	8474302590	4945	4930	4945	4930	1035
449	20240503	140300	8469190680	4930	4925	4930	4925	722
450	20240503	140200	8465631720	4910	4915	4915	4910	692
451	20240503	140100	8462231100	4915	4930	4930	4915	1222
452	20240503	140000	8456212910	4930	4930	4930	4925	161
453	20240503	135900	8455419260	4930	4915	4930	4915	182
454	20240503	135800	8454524530	4915	4915	4915	4915	10
455	20240503	135700	8454475380	4915	4915	4915	4915	37
456	20240503	135600	8454293525	4910	4930	4930	4910	1599
457	20240503	135500	8446441945	4930	4930	4930	4930	6903
458	20240503	135400	8412410155	4930	4945	4945	4930	3728
459	20240503	135300	8394025650	4950	4930	4950	4925	816
460	20240503	135200	8390001885	4925	4910	4935	4900	4250
461	20240503	135100	8369099050	4900	4915	4915	4900	1422
462	20240503	135000	8362126235	4925	4905	4925	4900	5084
463	20240503	134900	8337199310	4915	4895	4915	4885	969
464	20240503	134800	8332460660	4895	4935	4935	4895	1212
465	20240503	134700	8326495000	4935	4905	4935	4885	8372
466	20240503	134600	8285427390	4910	4950	4970	4910	17671
467	20240503	134500	8198281930	4950	4960	4960	4950	1270
468	20240503	134400	8191985580	4960	4960	4980	4960	479
469	20240503	134300	8189609720	4985	4985	4985	4985	0
470	20240503	134200	8189609720	4985	4955	4985	4950	1279
471	20240503	134100	8183252460	4985	4980	4985	4955	3414
472	20240503	134000	8166271600	4980	4990	4990	4980	536
473	20240503	133900	8163601995	4990	4985	4990	4985	158
474	20240503	133800	8162814300	4990	4995	4995	4990	6
475	20240503	133700	8162784350	4995	4975	4995	4970	451
476	20240503	133600	8160542015	4975	4965	4990	4965	41
477	20240503	133500	8160338225	4965	4990	4995	4960	973
478	20240503	133400	8155496335	4990	4980	4990	4975	1116
479	20240503	133300	8149941295	4975	4975	4975	4975	191
480	20240503	133200	8148991070	4965	4980	4980	4960	2217
481	20240503	133100	8137974565	4975	4975	4975	4975	130
482	20240503	133000	8137327815	4990	4980	4990	4980	2
483	20240503	132900	8137317845	4975	4985	4990	4975	84
484	20240503	132800	8136899755	4995	4990	4995	4990	821
485	20240503	132700	8132800510	4990	4995	4995	4965	1728
486	20240503	132600	8124191145	4980	4970	4995	4970	1552
487	20240503	132500	8116465635	4970	4955	4970	4955	1018
488	20240503	132400	8111412870	4955	4955	4955	4955	216
489	20240503	132300	8110342590	4955	4955	4975	4955	1169
490	20240503	132200	8104550155	4955	4945	4995	4945	1315
491	20240503	132100	8098016610	4950	4950	4950	4945	91
492	20240503	132000	8097566360	4945	4945	4945	4945	477
493	20240503	131900	8095207595	4945	4945	4965	4935	5612
494	20240503	131800	8067461930	4945	4980	4980	4945	6343
495	20240503	131700	8035994795	4975	4985	4995	4975	711
496	20240503	131600	8032448905	4985	4970	5000	4970	3424
497	20240503	131500	8015347585	4970	4970	4975	4960	1404
498	20240503	131400	8008369770	4970	4975	4975	4970	1196
499	20240503	131300	8002425485	4970	4965	4970	4955	1831
500	20240503	131200	7993343535	4950	4955	4990	4950	4506
501	20240503	131100	7971009450	4950	4990	4990	4950	4347
502	20240503	131000	7949410015	4985	4975	4985	4960	6457
503	20240503	130900	7917310705	4975	5000	5010	4950	25003
504	20240503	130800	7792944700	5000	5010	5020	4995	9145
505	20240503	130700	7747209330	5010	5020	5030	5010	2682
506	20240503	130600	7733766100	5010	5050	5070	5010	6286
507	20240503	130500	7702149910	5050	5060	5060	5030	2171
508	20240503	130400	7691203710	5070	5090	5090	5040	1329
509	20240503	130300	7684453110	5090	5060	5090	5030	2075
510	20240503	130200	7673925280	5070	5040	5070	5030	4639
511	20240503	130100	7650450800	5040	5070	5070	5030	3166
512	20240503	130000	7634482860	5070	5050	5070	5020	5662
513	20240503	125900	7605993670	5050	5050	5080	5020	4949
514	20240503	125800	7581077170	5040	5040	5080	5040	2757
515	20240503	125700	7567135830	5040	5040	5040	5020	6199
516	20240503	125600	7535976030	5050	5060	5060	5030	3952
517	20240503	125500	7516035300	5050	5020	5060	5010	6366
518	20240503	125400	7484005660	5020	5060	5080	5010	19352
519	20240503	125300	7386703270	5060	5130	5130	5060	6662
520	20240503	125200	7352828510	5100	5050	5130	5050	12330
521	20240503	125100	7290254350	5050	5120	5140	5050	19147
522	20240503	125000	7193019660	5110	5170	5200	5110	8395
523	20240503	124900	7149738170	5180	5150	5180	5100	15006
524	20240503	124800	7072871820	5160	5130	5160	5120	9671
525	20240503	124700	7023161150	5140	5140	5230	5100	31329
526	20240503	124600	6862193250	5140	5330	5380	5110	96546
527	20240503	124500	6358861540	5350	5330	5440	5280	86484
528	20240503	124400	5894953620	5330	5310	5350	5210	69431
529	20240503	124300	5526323350	5310	5200	5320	5160	53582
530	20240503	124200	5244941250	5160	5110	5200	5080	34456
531	20240503	124100	5067564760	5130	5010	5140	5000	20267
532	20240503	124000	4964980370	5010	5090	5120	5010	23195
533	20240503	123900	4847706280	5090	5140	5140	5070	25297
534	20240503	123800	4718872200	5140	5120	5160	5100	19459
535	20240503	123700	4619012430	5120	5220	5220	5070	82590
536	20240503	123600	4194232570	5230	5350	5400	5210	44199
537	20240503	123500	3960602670	5350	5450	5450	5270	109202
538	20240503	123400	3375989270	5430	5160	5500	5120	119333
539	20240503	123300	2735944900	5160	5100	5160	5100	3720
540	20240503	123200	2716840260	5140	5120	5140	5100	15497
541	20240503	123100	2637773400	5110	5110	5140	5110	2741
542	20240503	123000	2623757730	5110	5130	5170	5110	13273
543	20240503	122900	2555396740	5130	5090	5140	5090	7778
544	20240503	122800	2515696200	5100	5120	5150	5080	19615
545	20240503	122700	2415756280	5130	5120	5160	5110	12039
546	20240503	122600	2353955020	5120	5120	5170	5050	36768
547	20240503	122500	2166062390	5120	5230	5290	5110	45377
548	20240503	122400	1930436030	5230	5180	5320	5160	113061
549	20240503	122300	1335875160	5260	5260	5260	5260	0
550	20240503	122200	1335875160	5260	5260	5260	5260	0
551	20240503	122100	1335875160	5260	5050	5260	5050	38834
552	20240503	122000	1134257630	5050	5040	5050	5040	173
553	20240503	121900	1133385650	5030	5070	5070	5030	1424
554	20240503	121800	1126198030	5070	5070	5070	5070	76
555	20240503	121700	1125812710	5070	5050	5070	5050	454
556	20240503	121600	1123515060	5050	5050	5050	5030	687
557	20240503	121500	1120050350	5050	5030	5050	5030	142
558	20240503	121400	1119334990	5030	5020	5030	5020	19
559	20240503	121300	1119239600	5010	5010	5010	5010	23
560	20240503	121200	1119124370	5010	5040	5040	4980	3854
561	20240503	121100	1099846625	5040	5040	5040	5040	0
562	20240503	121000	1099846625	5040	5030	5040	5000	602
563	20240503	120900	1096823165	4995	5020	5020	4990	2906
564	20240503	120800	1082279700	5020	5050	5050	5010	1039
565	20240503	120700	1077044600	5060	5080	5080	5060	1198
566	20240503	120600	1070975010	5080	5070	5080	5070	190
567	20240503	120500	1070009920	5080	5080	5080	5070	675
568	20240503	120400	1066585220	5070	5110	5120	5070	2179
569	20240503	120300	1055476840	5090	5110	5120	5090	3369
570	20240503	120200	1038256800	5110	5070	5110	5070	4128
571	20240503	120100	1017244680	5070	5050	5070	5050	73
572	20240503	120000	1016874610	5050	5100	5100	5050	434
573	20240503	115900	1014671570	5100	5090	5120	5050	3325
574	20240503	115800	997706300	5090	5020	5090	5020	3837
575	20240503	115700	978253130	5020	5040	5040	5020	3086
576	20240503	115600	962760430	5060	5030	5070	5030	204
577	20240503	115500	961727110	5080	5030	5080	5010	3732
578	20240503	115400	942864650	5010	5000	5040	5000	158
579	20240503	115300	942070930	5000	5010	5010	5000	695
580	20240503	115200	938594180	5040	5030	5060	5010	720
581	20240503	115100	934967170	5030	5000	5030	5000	1080
582	20240503	115000	929559070	5000	5000	5000	5000	929
583	20240503	114900	924914070	5000	5010	5010	5000	1779
584	20240503	114800	916017320	5010	5040	5040	5000	1428
585	20240503	114700	908861940	5020	5000	5020	5000	4020
586	20240503	114600	888735780	5000	5030	5030	5000	1930
587	20240503	114500	879078130	5050	5000	5050	5000	1530
588	20240503	114400	871395270	5000	5060	5060	5000	3118
589	20240503	114300	855729400	5050	5080	5080	5050	1169
590	20240503	114200	849797640	5090	5000	5090	5000	5723
591	20240503	114100	820825050	5000	4990	5020	4950	15452
592	20240503	114000	743936880	5000	5030	5060	4990	4623
593	20240503	113900	720609240	5020	5000	5060	4985	2774
594	20240503	113800	706678825	5000	5060	5090	4975	10186
595	20240503	113700	655564400	5050	4925	5120	4925	24991
596	20240503	113600	529888285	4920	4915	4920	4915	504
597	20240503	113500	527410745	4915	4895	4915	4890	288
598	20240503	113400	525999035	4900	4900	4900	4900	21
599	20240503	113300	525896135	4895	4895	4895	4895	0
600	20240503	113200	525896135	4895	4895	4895	4895	20
601	20240503	113100	525798235	4900	4895	4900	4895	2
602	20240503	113000	525788440	4900	4900	4900	4900	11
603	20240503	112900	525734540	4900	4900	4900	4900	902
604	20240503	112800	521314740	4915	4915	4915	4915	22
605	20240503	112700	521206610	4915	4915	4915	4915	0
606	20240503	112600	521206610	4915	4915	4915	4915	0
607	20240503	112500	521206610	4915	4915	4915	4915	0
608	20240503	112400	521206610	4915	4915	4915	4915	0
609	20240503	112300	521206610	4915	4915	4915	4915	0
610	20240503	112200	521206610	4915	4915	4915	4915	102
611	20240503	112100	520705280	4900	4900	4900	4900	0
612	20240503	112000	520705280	4900	4905	4905	4900	156
613	20240503	111900	519940150	4905	4905	4905	4905	120
614	20240503	111800	519351550	4905	4905	4905	4905	0
615	20240503	111700	519351550	4905	4905	4905	4905	101
616	20240503	111600	518856145	4895	4885	4895	4885	145
617	20240503	111500	518146830	4885	4880	4885	4880	48
618	20240503	111400	517912355	4865	4865	4865	4865	0
619	20240503	111300	517912355	4865	4870	4870	4865	224
620	20240503	111200	516821600	4865	4865	4865	4865	0
621	20240503	111100	516821600	4865	4865	4865	4865	25
622	20240503	111000	516699975	4865	4865	4865	4865	359
623	20240503	110900	514953440	4865	4880	4885	4865	1029
624	20240503	110800	509933435	4885	4895	4895	4885	1058
625	20240503	110700	504763140	4890	4890	4890	4890	30
626	20240503	110600	504616440	4890	4890	4890	4890	55
627	20240503	110500	504347490	4890	4890	4890	4890	10
628	20240503	110400	504298590	4885	4885	4885	4885	41
629	20240503	110300	504098305	4885	4885	4885	4885	20
630	20240503	110200	504000605	4885	4885	4885	4885	1007
631	20240503	110100	499081410	4885	4880	4885	4880	10
632	20240503	110000	499032605	4890	4890	4890	4890	0
633	20240503	105900	499032605	4890	4890	4890	4890	13
634	20240503	105800	498969035	4890	4890	4890	4890	0
635	20240503	105700	498969035	4890	4890	4890	4890	62
636	20240503	105600	498665855	4890	4880	4890	4880	131
637	20240503	105500	498025345	4880	4880	4880	4880	2
638	20240503	105400	498015585	4890	4865	4890	4860	352
639	20240503	105300	496297115	4860	4875	4875	4860	2962
640	20240503	105200	481871815	4880	4890	4890	4880	917
641	20240503	105100	477395115	4890	4890	4890	4890	90
642	20240503	105000	476955015	4890	4890	4890	4880	562
643	20240503	104900	474207725	4890	4910	4910	4880	4689
644	20240503	104800	451251215	4905	4915	4935	4905	883
645	20240503	104700	446900475	4905	4925	4935	4905	2184
646	20240503	104600	436178495	4925	4905	4935	4900	1798
647	20240503	104500	427331225	4905	4900	4910	4900	3893
648	20240503	104400	408235725	4900	4900	4900	4900	54
649	20240503	104300	407971125	4900	4900	4900	4895	299
650	20240503	104200	406506040	4900	4870	4900	4870	70
651	20240503	104100	406163520	4900	4880	4900	4860	1453
652	20240503	104000	399072855	4880	4880	4880	4880	449
653	20240503	103900	396881735	4880	4885	4885	4880	84
654	20240503	103800	396471410	4900	4885	4900	4870	1363
655	20240503	103700	389813735	4885	4875	4885	4875	449
656	20240503	103600	387621875	4910	4870	4910	4865	735
657	20240503	103500	384040915	4865	4950	4950	4865	3568
658	20240503	103400	366618365	4955	4930	4960	4890	3051
659	20240503	103300	351646765	4960	4885	4970	4885	6171
660	20240503	103200	321179835	4915	4910	4960	4870	15774
661	20240503	103100	243266120	4905	4900	4905	4895	6410
662	20240503	103000	211857060	4895	4890	4895	4890	336
663	20240503	102900	210212400	4870	4890	4890	4870	714
664	20240503	102800	206726485	4885	4895	4895	4885	798
665	20240503	102700	202825595	4895	4895	4895	4890	407
666	20240503	102600	200834830	4895	4895	4895	4895	131
667	20240503	102500	200193585	4900	4900	4900	4890	3578
668	20240503	102400	182670405	4895	4895	4900	4895	832
669	20240503	102300	178597015	4895	4875	4900	4875	3974
670	20240503	102200	159167325	4875	4870	4875	4870	230
671	20240503	102100	158046080	4850	4850	4850	4850	0
672	20240503	102000	158046080	4850	4855	4880	4840	650
673	20240503	101900	154894705	4855	4855	4855	4855	0
674	20240503	101800	154894705	4855	4875	4875	4855	110
675	20240503	101700	154358610	4875	4870	4875	4870	394
676	20240503	101600	152438130	4875	4875	4875	4875	0
677	20240503	101500	152438130	4875	4875	4875	4875	0
678	20240503	101400	152438130	4875	4875	4875	4875	0
679	20240503	101300	152438130	4875	4875	4875	4875	0
680	20240503	101200	152438130	4875	4870	4875	4870	764
681	20240503	101100	148715505	4870	4855	4870	4850	254
682	20240503	101000	147480885	4855	4855	4855	4855	10
683	20240503	100900	147432335	4850	4850	4850	4850	3
684	20240503	100800	147417785	4850	4835	4875	4830	1371
685	20240503	100700	140792610	4875	4875	4875	4875	1
686	20240503	100600	140787735	4875	4850	4875	4835	301
687	20240503	100500	139330550	4880	4875	4885	4845	821
688	20240503	100400	135324155	4885	4840	4885	4830	590
689	20240503	100300	132470140	4845	4870	4870	4845	895
690	20240503	100200	128127510	4870	4880	4890	4870	1375
691	20240503	100100	121407590	4885	4860	4885	4855	2563
692	20240503	100000	108914210	4870	4870	4870	4830	520
693	20240503	095900	106400210	4875	4845	4885	4845	1540
694	20240503	095800	98892230	4845	4835	4845	4810	1261
695	20240503	095700	92790305	4835	4800	4835	4800	1131
696	20240503	095600	87330105	4805	4800	4805	4780	1039
697	20240503	095500	82343990	4800	4795	4805	4795	266
698	20240503	095400	81066755	4795	4795	4795	4795	0
699	20240503	095300	81066755	4795	4795	4795	4795	9
700	20240503	095200	81023600	4795	4795	4805	4795	1611
701	20240503	095100	73290950	4795	4795	4795	4795	1
702	20240503	095000	73286155	4800	4800	4800	4800	400
703	20240503	094900	71366155	4800	4795	4805	4795	505
704	20240503	094800	68942130	4795	4785	4835	4785	4817
705	20240503	094700	45747080	4780	4775	4780	4775	18
706	20240503	094600	45661045	4755	4755	4755	4755	0
707	20240503	094500	45661045	4755	4765	4770	4755	628
708	20240503	094400	42668050	4780	4765	4780	4765	5
709	20240503	094300	42644195	4775	4770	4775	4770	3
710	20240503	094200	42629880	4765	4765	4765	4765	0
711	20240503	094100	42629880	4765	4765	4765	4765	0
712	20240503	094000	42629880	4765	4765	4765	4765	0
713	20240503	093900	42629880	4765	4765	4765	4765	1
714	20240503	093800	42625115	4765	4765	4765	4765	0
715	20240503	093700	42625115	4765	4765	4765	4765	0
716	20240503	093600	42625115	4765	4765	4765	4765	3
717	20240503	093500	42610820	4765	4765	4765	4765	2
718	20240503	093400	42601290	4750	4750	4750	4750	0
719	20240503	093300	42601290	4750	4750	4750	4750	0
720	20240503	093200	42601290	4750	4760	4760	4750	3
721	20240503	093100	42587020	4785	4785	4785	4785	20
722	20240503	093000	42491320	4780	4780	4780	4780	0
723	20240503	092900	42491320	4780	4780	4780	4780	300
724	20240503	092800	41057320	4775	4775	4775	4775	10
725	20240503	092700	41009570	4780	4750	4780	4750	1223
726	20240503	092600	35191940	4750	4740	4750	4740	615
727	20240503	092500	32273075	4750	4745	4750	4735	1866
728	20240503	092400	23419160	4770	4770	4770	4770	0
729	20240503	092300	23419160	4770	4770	4770	4770	0
730	20240503	092200	23419160	4770	4770	4770	4770	0
731	20240503	092100	23419160	4770	4770	4770	4770	0
732	20240503	092000	23419160	4770	4760	4770	4760	550
733	20240503	091900	20801150	4780	4780	4780	4780	0
734	20240503	091800	20801150	4780	4780	4780	4780	0
735	20240503	091700	20801150	4780	4780	4780	4780	1
736	20240503	091600	20796370	4750	4750	4750	4750	0
737	20240503	091500	20796370	4750	4750	4750	4750	1
738	20240503	091400	20791620	4750	4750	4750	4750	0
739	20240503	091300	20791620	4750	4745	4750	4745	15
740	20240503	091200	20720380	4750	4750	4750	4750	0
741	20240503	091100	20720380	4750	4750	4750	4750	1900
742	20240503	091000	11695380	4750	4750	4750	4750	9
743	20240503	090900	11652630	4750	4750	4750	4750	0
744	20240503	090800	11652630	4750	4750	4750	4750	1
745	20240503	090700	11647880	4730	4730	4730	4730	0
746	20240503	090600	11647880	4730	4730	4730	4730	201
747	20240503	090500	10697150	4730	4730	4730	4730	1
748	20240503	090400	10692420	4715	4735	4735	4715	1554
749	20240503	090300	3362585	4730	4740	4740	4730	178
750	20240503	090200	2519485	4780	4780	4780	4780	0
751	20240503	090100	2519485	4780	4770	4780	4740	102
752	20240503	090000	2033595	4770	4785	4785	4770	425