KissMeData/418620/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	212400	2092359780	15630	15630	15630	15630	2148
3	20240517	212300	2092359780	15630	15630	15630	15630	0
4	20240517	212200	2092359780	15630	15630	15630	15630	0
5	20240517	212100	2092359780	15630	15630	15630	15630	0
6	20240517	212000	2092359780	15630	15630	15630	15630	0
7	20240517	211900	2092359780	15630	15630	15630	15630	0
8	20240517	211800	2092359780	15630	15630	15630	15630	0
9	20240517	211700	2092359780	15630	15630	15630	15630	0
10	20240517	211600	2092359780	15630	15630	15630	15630	0
11	20240517	211500	2092359780	15630	15630	15630	15630	0
12	20240517	211400	2092359780	15630	15630	15630	15630	0
13	20240517	211300	2092359780	15630	15630	15630	15630	0
14	20240517	211200	2092359780	15630	15630	15630	15630	0
15	20240517	211100	2092359780	15630	15630	15630	15630	0
16	20240517	211000	2092359780	15630	15630	15630	15630	0
17	20240517	210900	2092359780	15630	15630	15630	15630	0
18	20240517	210800	2092359780	15630	15630	15630	15630	0
19	20240517	210700	2092359780	15630	15630	15630	15630	0
20	20240517	210600	2092359780	15630	15630	15630	15630	0
21	20240517	210500	2092359780	15630	15630	15630	15630	0
22	20240517	210400	2092359780	15630	15630	15630	15630	0
23	20240517	210300	2092359780	15630	15630	15630	15630	0
24	20240517	210200	2092359780	15630	15630	15630	15630	0
25	20240517	210100	2092359780	15630	15630	15630	15630	0
26	20240517	210000	2092359780	15630	15630	15630	15630	0
27	20240517	205900	2092359780	15630	15630	15630	15630	0
28	20240517	205800	2092359780	15630	15630	15630	15630	0
29	20240517	205700	2092359780	15630	15630	15630	15630	0
30	20240517	205600	2092359780	15630	15630	15630	15630	0
31	20240517	205500	2092359780	15630	15630	15630	15630	0
32	20240517	205400	2092359780	15630	15630	15630	15630	2148
33	20240517	205300	2092359780	15630	15630	15630	15630	0
34	20240517	205200	2092359780	15630	15630	15630	15630	0
35	20240517	205100	2092359780	15630	15630	15630	15630	0
36	20240517	205000	2092359780	15630	15630	15630	15630	0
37	20240517	204900	2092359780	15630	15630	15630	15630	0
38	20240517	204800	2092359780	15630	15630	15630	15630	0
39	20240517	204700	2092359780	15630	15630	15630	15630	0
40	20240517	204600	2092359780	15630	15630	15630	15630	0
41	20240517	204500	2092359780	15630	15630	15630	15630	0
42	20240517	204400	2092359780	15630	15630	15630	15630	0
43	20240517	204300	2092359780	15630	15630	15630	15630	0
44	20240517	204200	2092359780	15630	15630	15630	15630	0
45	20240517	204100	2092359780	15630	15630	15630	15630	0
46	20240517	204000	2092359780	15630	15630	15630	15630	0
47	20240517	203900	2092359780	15630	15630	15630	15630	0
48	20240517	203800	2092359780	15630	15630	15630	15630	0
49	20240517	203700	2092359780	15630	15630	15630	15630	0
50	20240517	203600	2092359780	15630	15630	15630	15630	0
51	20240517	203500	2092359780	15630	15630	15630	15630	0
52	20240517	203400	2092359780	15630	15630	15630	15630	0
53	20240517	203300	2092359780	15630	15630	15630	15630	0
54	20240517	203200	2092359780	15630	15630	15630	15630	0
55	20240517	203100	2092359780	15630	15630	15630	15630	0
56	20240517	203000	2092359780	15630	15630	15630	15630	0
57	20240517	202900	2092359780	15630	15630	15630	15630	0
58	20240517	202800	2092359780	15630	15630	15630	15630	0
59	20240517	202700	2092359780	15630	15630	15630	15630	0
60	20240517	202600	2092359780	15630	15630	15630	15630	0
61	20240517	202500	2092359780	15630	15630	15630	15630	0
62	20240517	202400	2092359780	15630	15630	15630	15630	2148
63	20240517	202300	2092359780	15630	15630	15630	15630	0
64	20240517	202200	2092359780	15630	15630	15630	15630	0
65	20240517	202100	2092359780	15630	15630	15630	15630	0
66	20240517	202000	2092359780	15630	15630	15630	15630	0
67	20240517	201900	2092359780	15630	15630	15630	15630	0
68	20240517	201800	2092359780	15630	15630	15630	15630	0
69	20240517	201700	2092359780	15630	15630	15630	15630	0
70	20240517	201600	2092359780	15630	15630	15630	15630	0
71	20240517	201500	2092359780	15630	15630	15630	15630	0
72	20240517	201400	2092359780	15630	15630	15630	15630	0
73	20240517	201300	2092359780	15630	15630	15630	15630	0
74	20240517	201200	2092359780	15630	15630	15630	15630	0
75	20240517	201100	2092359780	15630	15630	15630	15630	0
76	20240517	201000	2092359780	15630	15630	15630	15630	0
77	20240517	200900	2092359780	15630	15630	15630	15630	0
78	20240517	200800	2092359780	15630	15630	15630	15630	0
79	20240517	200700	2092359780	15630	15630	15630	15630	0
80	20240517	200600	2092359780	15630	15630	15630	15630	0
81	20240517	200500	2092359780	15630	15630	15630	15630	0
82	20240517	200400	2092359780	15630	15630	15630	15630	0
83	20240517	200300	2092359780	15630	15630	15630	15630	0
84	20240517	200200	2092359780	15630	15630	15630	15630	0
85	20240517	200100	2092359780	15630	15630	15630	15630	0
86	20240517	200000	2092359780	15630	15630	15630	15630	0
87	20240517	195900	2092359780	15630	15630	15630	15630	0
88	20240517	195800	2092359780	15630	15630	15630	15630	0
89	20240517	195700	2092359780	15630	15630	15630	15630	0
90	20240517	195600	2092359780	15630	15630	15630	15630	0
91	20240517	195500	2092359780	15630	15630	15630	15630	0
92	20240517	195400	2092359780	15630	15630	15630	15630	2148
93	20240517	195300	2092359780	15630	15630	15630	15630	0
94	20240517	195200	2092359780	15630	15630	15630	15630	0
95	20240517	195100	2092359780	15630	15630	15630	15630	0
96	20240517	195000	2092359780	15630	15630	15630	15630	0
97	20240517	194900	2092359780	15630	15630	15630	15630	0
98	20240517	194800	2092359780	15630	15630	15630	15630	0
99	20240517	194700	2092359780	15630	15630	15630	15630	0
100	20240517	194600	2092359780	15630	15630	15630	15630	0
101	20240517	194500	2092359780	15630	15630	15630	15630	0
102	20240517	194400	2092359780	15630	15630	15630	15630	0
103	20240517	194300	2092359780	15630	15630	15630	15630	0
104	20240517	194200	2092359780	15630	15630	15630	15630	0
105	20240517	194100	2092359780	15630	15630	15630	15630	0
106	20240517	194000	2092359780	15630	15630	15630	15630	0
107	20240517	193900	2092359780	15630	15630	15630	15630	0
108	20240517	193800	2092359780	15630	15630	15630	15630	0
109	20240517	193700	2092359780	15630	15630	15630	15630	0
110	20240517	193600	2092359780	15630	15630	15630	15630	0
111	20240517	193500	2092359780	15630	15630	15630	15630	0
112	20240517	193400	2092359780	15630	15630	15630	15630	0
113	20240517	193300	2092359780	15630	15630	15630	15630	0
114	20240517	193200	2092359780	15630	15630	15630	15630	0
115	20240517	193100	2092359780	15630	15630	15630	15630	0
116	20240517	193000	2092359780	15630	15630	15630	15630	0
117	20240517	192900	2092359780	15630	15630	15630	15630	0
118	20240517	192800	2092359780	15630	15630	15630	15630	0
119	20240517	192700	2092359780	15630	15630	15630	15630	0
120	20240517	192600	2092359780	15630	15630	15630	15630	0
121	20240517	192500	2092359780	15630	15630	15630	15630	0
122	20240517	192400	2092359780	15630	15630	15630	15630	2148
123	20240517	192300	2092359780	15630	15630	15630	15630	0
124	20240517	192200	2092359780	15630	15630	15630	15630	0
125	20240517	192100	2092359780	15630	15630	15630	15630	0
126	20240517	192000	2092359780	15630	15630	15630	15630	0
127	20240517	191900	2092359780	15630	15630	15630	15630	0
128	20240517	191800	2092359780	15630	15630	15630	15630	0
129	20240517	191700	2092359780	15630	15630	15630	15630	0
130	20240517	191600	2092359780	15630	15630	15630	15630	0
131	20240517	191500	2092359780	15630	15630	15630	15630	0
132	20240517	191400	2092359780	15630	15630	15630	15630	0
133	20240517	191300	2092359780	15630	15630	15630	15630	0
134	20240517	191200	2092359780	15630	15630	15630	15630	0
135	20240517	191100	2092359780	15630	15630	15630	15630	0
136	20240517	191000	2092359780	15630	15630	15630	15630	0
137	20240517	190900	2092359780	15630	15630	15630	15630	0
138	20240517	190800	2092359780	15630	15630	15630	15630	0
139	20240517	190700	2092359780	15630	15630	15630	15630	0
140	20240517	190600	2092359780	15630	15630	15630	15630	0
141	20240517	190500	2092359780	15630	15630	15630	15630	0
142	20240517	190400	2092359780	15630	15630	15630	15630	0
143	20240517	190300	2092359780	15630	15630	15630	15630	0
144	20240517	190200	2092359780	15630	15630	15630	15630	0
145	20240517	190100	2092359780	15630	15630	15630	15630	0
146	20240517	190000	2092359780	15630	15630	15630	15630	0
147	20240517	185900	2092359780	15630	15630	15630	15630	0
148	20240517	185800	2092359780	15630	15630	15630	15630	0
149	20240517	185700	2092359780	15630	15630	15630	15630	0
150	20240517	185600	2092359780	15630	15630	15630	15630	0
151	20240517	185500	2092359780	15630	15630	15630	15630	0
152	20240517	185400	2092359780	15630	15630	15630	15630	2148
153	20240517	185300	2092359780	15630	15630	15630	15630	0
154	20240517	185200	2092359780	15630	15630	15630	15630	0
155	20240517	185100	2092359780	15630	15630	15630	15630	0
156	20240517	185000	2092359780	15630	15630	15630	15630	0
157	20240517	184900	2092359780	15630	15630	15630	15630	0
158	20240517	184800	2092359780	15630	15630	15630	15630	0
159	20240517	184700	2092359780	15630	15630	15630	15630	0
160	20240517	184600	2092359780	15630	15630	15630	15630	0
161	20240517	184500	2092359780	15630	15630	15630	15630	0
162	20240517	184400	2092359780	15630	15630	15630	15630	0
163	20240517	184300	2092359780	15630	15630	15630	15630	0
164	20240517	184200	2092359780	15630	15630	15630	15630	0
165	20240517	184100	2092359780	15630	15630	15630	15630	0
166	20240517	184000	2092359780	15630	15630	15630	15630	0
167	20240517	183900	2092359780	15630	15630	15630	15630	0
168	20240517	183800	2092359780	15630	15630	15630	15630	0
169	20240517	183700	2092359780	15630	15630	15630	15630	0
170	20240517	183600	2092359780	15630	15630	15630	15630	0
171	20240517	183500	2092359780	15630	15630	15630	15630	0
172	20240517	183400	2092359780	15630	15630	15630	15630	0
173	20240517	183300	2092359780	15630	15630	15630	15630	0
174	20240517	183200	2092359780	15630	15630	15630	15630	0
175	20240517	183100	2092359780	15630	15630	15630	15630	0
176	20240517	183000	2092359780	15630	15630	15630	15630	0
177	20240517	182900	2092359780	15630	15630	15630	15630	0
178	20240517	182800	2092359780	15630	15630	15630	15630	0
179	20240517	182700	2092359780	15630	15630	15630	15630	0
180	20240517	182600	2092359780	15630	15630	15630	15630	0
181	20240517	182500	2092359780	15630	15630	15630	15630	0
182	20240517	182400	2092359780	15630	15630	15630	15630	2148
183	20240517	182300	2092359780	15630	15630	15630	15630	0
184	20240517	182200	2092359780	15630	15630	15630	15630	0
185	20240517	182100	2092359780	15630	15630	15630	15630	0
186	20240517	182000	2092359780	15630	15630	15630	15630	0
187	20240517	181900	2092359780	15630	15630	15630	15630	0
188	20240517	181800	2092359780	15630	15630	15630	15630	0
189	20240517	181700	2092359780	15630	15630	15630	15630	0
190	20240517	181600	2092359780	15630	15630	15630	15630	0
191	20240517	181500	2092359780	15630	15630	15630	15630	0
192	20240517	181400	2092359780	15630	15630	15630	15630	0
193	20240517	181300	2092359780	15630	15630	15630	15630	0
194	20240517	181200	2092359780	15630	15630	15630	15630	0
195	20240517	181100	2092359780	15630	15630	15630	15630	0
196	20240517	181000	2092359780	15630	15630	15630	15630	0
197	20240517	180900	2092359780	15630	15630	15630	15630	0
198	20240517	180800	2092359780	15630	15630	15630	15630	0
199	20240517	180700	2092359780	15630	15630	15630	15630	0
200	20240517	180600	2092359780	15630	15630	15630	15630	0
201	20240517	180500	2092359780	15630	15630	15630	15630	0
202	20240517	180400	2092359780	15630	15630	15630	15630	0
203	20240517	180300	2092359780	15630	15630	15630	15630	0
204	20240517	180200	2092359780	15630	15630	15630	15630	0
205	20240517	180100	2092359780	15630	15630	15630	15630	0
206	20240517	180000	2092359780	15630	15630	15630	15630	0
207	20240517	175900	2092359780	15630	15630	15630	15630	0
208	20240517	175800	2092359780	15630	15630	15630	15630	0
209	20240517	175700	2092359780	15630	15630	15630	15630	0
210	20240517	175600	2092359780	15630	15630	15630	15630	0
211	20240517	175500	2092359780	15630	15630	15630	15630	0
212	20240517	175400	2092359780	15630	15630	15630	15630	2148
213	20240517	175300	2092359780	15630	15630	15630	15630	0
214	20240517	175200	2092359780	15630	15630	15630	15630	0
215	20240517	175100	2092359780	15630	15630	15630	15630	0
216	20240517	175000	2092359780	15630	15630	15630	15630	0
217	20240517	174900	2092359780	15630	15630	15630	15630	0
218	20240517	174800	2092359780	15630	15630	15630	15630	0
219	20240517	174700	2092359780	15630	15630	15630	15630	0
220	20240517	174600	2092359780	15630	15630	15630	15630	0
221	20240517	174500	2092359780	15630	15630	15630	15630	0
222	20240517	174400	2092359780	15630	15630	15630	15630	0
223	20240517	174300	2092359780	15630	15630	15630	15630	0
224	20240517	174200	2092359780	15630	15630	15630	15630	0
225	20240517	174100	2092359780	15630	15630	15630	15630	0
226	20240517	174000	2092359780	15630	15630	15630	15630	0
227	20240517	173900	2092359780	15630	15630	15630	15630	0
228	20240517	173800	2092359780	15630	15630	15630	15630	0
229	20240517	173700	2092359780	15630	15630	15630	15630	0
230	20240517	173600	2092359780	15630	15630	15630	15630	0
231	20240517	173500	2092359780	15630	15630	15630	15630	0
232	20240517	173400	2092359780	15630	15630	15630	15630	0
233	20240517	173300	2092359780	15630	15630	15630	15630	0
234	20240517	173200	2092359780	15630	15630	15630	15630	0
235	20240517	173100	2092359780	15630	15630	15630	15630	0
236	20240517	173000	2092359780	15630	15630	15630	15630	0
237	20240517	172900	2092359780	15630	15630	15630	15630	0
238	20240517	172800	2092359780	15630	15630	15630	15630	0
239	20240517	172700	2092359780	15630	15630	15630	15630	0
240	20240517	172600	2092359780	15630	15630	15630	15630	0
241	20240517	172500	2092359780	15630	15630	15630	15630	0
242	20240517	172400	2092359780	15630	15630	15630	15630	2148
243	20240517	172300	2092359780	15630	15630	15630	15630	0
244	20240517	172200	2092359780	15630	15630	15630	15630	0
245	20240517	172100	2092359780	15630	15630	15630	15630	0
246	20240517	172000	2092359780	15630	15630	15630	15630	0
247	20240517	171900	2092359780	15630	15630	15630	15630	0
248	20240517	171800	2092359780	15630	15630	15630	15630	0
249	20240517	171700	2092359780	15630	15630	15630	15630	0
250	20240517	171600	2092359780	15630	15630	15630	15630	0
251	20240517	171500	2092359780	15630	15630	15630	15630	0
252	20240517	171400	2092359780	15630	15630	15630	15630	0
253	20240517	171300	2092359780	15630	15630	15630	15630	0
254	20240517	171200	2092359780	15630	15630	15630	15630	0
255	20240517	171100	2092359780	15630	15630	15630	15630	0
256	20240517	171000	2092359780	15630	15630	15630	15630	0
257	20240517	170900	2092359780	15630	15630	15630	15630	0
258	20240517	170800	2092359780	15630	15630	15630	15630	0
259	20240517	170700	2092359780	15630	15630	15630	15630	0
260	20240517	170600	2092359780	15630	15630	15630	15630	0
261	20240517	170500	2092359780	15630	15630	15630	15630	0
262	20240517	170400	2092359780	15630	15630	15630	15630	0
263	20240517	170300	2092359780	15630	15630	15630	15630	0
264	20240517	170200	2092359780	15630	15630	15630	15630	0
265	20240517	170100	2092359780	15630	15630	15630	15630	0
266	20240517	170000	2092359780	15630	15630	15630	15630	0
267	20240517	165900	2092359780	15630	15630	15630	15630	0
268	20240517	165800	2092359780	15630	15630	15630	15630	0
269	20240517	165700	2092359780	15630	15630	15630	15630	0
270	20240517	165600	2092359780	15630	15630	15630	15630	0
271	20240517	165500	2092359780	15630	15630	15630	15630	0
272	20240517	165400	2092359780	15630	15630	15630	15630	2148
273	20240517	165300	2092359780	15630	15630	15630	15630	0
274	20240517	165200	2092359780	15630	15630	15630	15630	0
275	20240517	165100	2092359780	15630	15630	15630	15630	0
276	20240517	165000	2092359780	15630	15630	15630	15630	0
277	20240517	164900	2092359780	15630	15630	15630	15630	0
278	20240517	164800	2092359780	15630	15630	15630	15630	0
279	20240517	164700	2092359780	15630	15630	15630	15630	0
280	20240517	164600	2092359780	15630	15630	15630	15630	0
281	20240517	164500	2092359780	15630	15630	15630	15630	0
282	20240517	164400	2092359780	15630	15630	15630	15630	0
283	20240517	164300	2092359780	15630	15630	15630	15630	0
284	20240517	164200	2092359780	15630	15630	15630	15630	0
285	20240517	164100	2092359780	15630	15630	15630	15630	0
286	20240517	164000	2092359780	15630	15630	15630	15630	0
287	20240517	163900	2092359780	15630	15630	15630	15630	0
288	20240517	163800	2092359780	15630	15630	15630	15630	0
289	20240517	163700	2092359780	15630	15630	15630	15630	0
290	20240517	163600	2092359780	15630	15630	15630	15630	0
291	20240517	163500	2092359780	15630	15630	15630	15630	0
292	20240517	163400	2092359780	15630	15630	15630	15630	0
293	20240517	163300	2092359780	15630	15630	15630	15630	0
294	20240517	163200	2092359780	15630	15630	15630	15630	0
295	20240517	163100	2092359780	15630	15630	15630	15630	0
296	20240517	163000	2092359780	15630	15630	15630	15630	0
297	20240517	162900	2092359780	15630	15630	15630	15630	0
298	20240517	162800	2092359780	15630	15630	15630	15630	0
299	20240517	162700	2092359780	15630	15630	15630	15630	0
300	20240517	162600	2092359780	15630	15630	15630	15630	0
301	20240517	162500	2092359780	15630	15630	15630	15630	0
302	20240517	162400	2092359780	15630	15630	15630	15630	2148
303	20240517	162300	2092359780	15630	15630	15630	15630	0
304	20240517	162200	2092359780	15630	15630	15630	15630	0
305	20240517	162100	2092359780	15630	15630	15630	15630	0
306	20240517	162000	2092359780	15630	15630	15630	15630	0
307	20240517	161900	2092359780	15630	15630	15630	15630	0
308	20240517	161800	2092359780	15630	15630	15630	15630	0
309	20240517	161700	2092359780	15630	15630	15630	15630	0
310	20240517	161600	2092359780	15630	15630	15630	15630	0
311	20240517	161500	2092359780	15630	15630	15630	15630	0
312	20240517	161400	2092359780	15630	15630	15630	15630	0
313	20240517	161300	2092359780	15630	15630	15630	15630	0
314	20240517	161200	2092359780	15630	15630	15630	15630	0
315	20240517	161100	2092359780	15630	15630	15630	15630	0
316	20240517	161000	2092359780	15630	15630	15630	15630	0
317	20240517	160900	2092359780	15630	15630	15630	15630	0
318	20240517	160800	2092359780	15630	15630	15630	15630	0
319	20240517	160700	2092359780	15630	15630	15630	15630	0
320	20240517	160600	2092359780	15630	15630	15630	15630	0
321	20240517	160500	2092359780	15630	15630	15630	15630	0
322	20240517	160400	2092359780	15630	15630	15630	15630	0
323	20240517	160300	2092359780	15630	15630	15630	15630	0
324	20240517	160200	2092359780	15630	15630	15630	15630	0
325	20240517	160100	2092359780	15630	15630	15630	15630	0
326	20240517	160000	2092359780	15630	15630	15630	15630	0
327	20240517	155900	2092359780	15630	15630	15630	15630	0
328	20240517	155800	2092359780	15630	15630	15630	15630	0
329	20240517	155700	2092359780	15630	15630	15630	15630	0
330	20240517	155600	2092359780	15630	15630	15630	15630	0
331	20240517	155500	2092359780	15630	15630	15630	15630	0
332	20240517	155400	2092359780	15630	15630	15630	15630	2148
333	20240517	155300	2092359780	15630	15630	15630	15630	0
334	20240517	155200	2092359780	15630	15630	15630	15630	0
335	20240517	155100	2092359780	15630	15630	15630	15630	0
336	20240517	155000	2092359780	15630	15630	15630	15630	0
337	20240517	154900	2092359780	15630	15630	15630	15630	0
338	20240517	154800	2092359780	15630	15630	15630	15630	0
339	20240517	154700	2092359780	15630	15630	15630	15630	0
340	20240517	154600	2092359780	15630	15630	15630	15630	0
341	20240517	154500	2092359780	15630	15630	15630	15630	0
342	20240517	154400	2092359780	15630	15630	15630	15630	0
343	20240517	154300	2092359780	15630	15630	15630	15630	0
344	20240517	154200	2092359780	15630	15630	15630	15630	0
345	20240517	154100	2092359780	15630	15630	15630	15630	0
346	20240517	154000	2092359780	15630	15630	15630	15630	0
347	20240517	153900	2092359780	15630	15630	15630	15630	0
348	20240517	153800	2092359780	15630	15630	15630	15630	0
349	20240517	153700	2092359780	15630	15630	15630	15630	0
350	20240517	153600	2092359780	15630	15630	15630	15630	0
351	20240517	153500	2092359780	15630	15630	15630	15630	0
352	20240517	153400	2092359780	15630	15630	15630	15630	0
353	20240517	153300	2092359780	15630	15630	15630	15630	0
354	20240517	153200	2092359780	15630	15630	15630	15630	0
355	20240517	153100	2092359780	15630	15630	15630	15630	0
356	20240517	153000	2092359780	15630	15630	15630	15630	2148
357	20240517	152900	2058786540	15770	15770	15770	15770	0
358	20240517	152800	2058786540	15770	15770	15770	15770	0
359	20240517	152700	2058786540	15770	15770	15770	15770	0
360	20240517	152600	2058786540	15770	15770	15770	15770	0
361	20240517	152500	2058786540	15770	15770	15770	15770	0
362	20240517	152400	2058786540	15770	15770	15770	15770	0
363	20240517	152300	2058786540	15770	15770	15770	15770	0
364	20240517	152200	2058786540	15770	15770	15770	15770	0
365	20240517	152100	2058786540	15770	15770	15770	15770	0
366	20240517	152000	2058786540	15770	15770	15770	15770	0
367	20240517	151900	2058786540	15770	15700	15770	15670	519
368	20240517	151800	2050640720	15700	15710	15710	15700	364
369	20240517	151700	2044925910	15700	15730	15730	15700	1171
370	20240517	151600	2026533330	15720	15740	15740	15720	48
371	20240517	151500	2025777830	15730	15740	15760	15730	840
372	20240517	151400	2012557540	15770	15770	15770	15770	79
373	20240517	151300	2011311710	15740	15770	15770	15740	3
374	20240517	151200	2011264430	15790	15790	15790	15790	0
375	20240517	151100	2011264430	15790	15790	15790	15790	0
376	20240517	151000	2011264430	15790	15790	15790	15790	50
377	20240517	150900	2010474930	15790	15780	15790	15730	163
378	20240517	150800	2007902400	15790	15790	15790	15790	73
379	20240517	150700	2006749730	15790	15720	15790	15720	411
380	20240517	150600	2000275310	15710	15710	15710	15710	0
381	20240517	150500	2000275310	15710	15730	15730	15710	120
382	20240517	150400	1998389990	15710	15730	15740	15710	61
383	20240517	150300	1997430260	15730	15730	15730	15730	94
384	20240517	150200	1995951640	15730	15730	15740	15730	1020
385	20240517	150100	1979906040	15720	15720	15720	15720	203
386	20240517	150000	1976714880	15710	15700	15710	15700	128
387	20240517	145900	1974704200	15710	15710	15710	15710	39
388	20240517	145800	1974091510	15700	15700	15700	15700	0
389	20240517	145700	1974091510	15700	15690	15700	15690	188
390	20240517	145600	1971140420	15680	15690	15690	15680	5
391	20240517	145500	1971062010	15670	15670	15670	15670	1
392	20240517	145400	1971046340	15660	15660	15660	15660	0
393	20240517	145300	1971046340	15660	15660	15660	15660	80
394	20240517	145200	1969793540	15680	15680	15680	15680	38
395	20240517	145100	1969197700	15680	15680	15680	15680	55
396	20240517	145000	1968335300	15680	15670	15680	15670	135
397	20240517	144900	1966219320	15670	15680	15680	15670	34
398	20240517	144800	1965686440	15680	15680	15680	15680	2
399	20240517	144700	1965655080	15680	15680	15680	15680	1
400	20240517	144600	1965639400	15680	15680	15680	15680	0
401	20240517	144500	1965639400	15680	15680	15680	15680	33
402	20240517	144400	1965121960	15660	15660	15660	15660	0
403	20240517	144300	1965121960	15660	15660	15660	15660	1
404	20240517	144200	1965106300	15660	15670	15670	15660	35
405	20240517	144100	1964557980	15660	15670	15670	15660	109
406	20240517	144000	1962850040	15670	15670	15670	15670	0
407	20240517	143900	1962850040	15670	15670	15670	15670	48
408	20240517	143800	1962097880	15660	15660	15660	15660	50
409	20240517	143700	1961314880	15660	15660	15660	15660	0
410	20240517	143600	1961314880	15660	15660	15660	15660	121
411	20240517	143500	1959420020	15660	15660	15660	15660	63
412	20240517	143400	1958433440	15660	15660	15660	15660	42
413	20240517	143300	1957775720	15660	15660	15660	15660	92
414	20240517	143200	1956335000	15660	15660	15660	15650	37
415	20240517	143100	1955755590	15650	15630	15650	15630	286
416	20240517	143000	1951285250	15630	15630	15630	15630	0
417	20240517	142900	1951285250	15630	15630	15630	15630	1
418	20240517	142800	1951269620	15660	15630	15660	15630	42
419	20240517	142700	1950613100	15630	15630	15630	15630	36
420	20240517	142600	1950050420	15630	15630	15630	15630	0
421	20240517	142500	1950050420	15630	15630	15630	15630	655
422	20240517	142400	1939812770	15630	15630	15630	15630	6
423	20240517	142300	1939718990	15630	15630	15630	15630	100
424	20240517	142200	1938155990	15630	15660	15660	15630	86
425	20240517	142100	1936811090	15660	15660	15660	15660	50
426	20240517	142000	1936028090	15660	15660	15660	15660	113
427	20240517	141900	1934258510	15660	15660	15660	15660	11
428	20240517	141800	1934086250	15660	15640	15660	15630	710
429	20240517	141700	1922988630	15630	15630	15630	15630	20
430	20240517	141600	1922676030	15630	15630	15630	15630	0
431	20240517	141500	1922676030	15630	15630	15630	15620	132
432	20240517	141400	1920613170	15620	15640	15640	15620	60
433	20240517	141300	1919675890	15610	15610	15610	15610	0
434	20240517	141200	1919675890	15610	15610	15610	15610	0
435	20240517	141100	1919675890	15610	15610	15610	15610	100
436	20240517	141000	1918114890	15620	15620	15620	15620	5
437	20240517	140900	1918036790	15670	15660	15670	15660	1000
438	20240517	140800	1902368130	15670	15600	15670	15600	306
439	20240517	140700	1897589140	15600	15610	15610	15600	977
440	20240517	140600	1882341190	15610	15610	15610	15610	109
441	20240517	140500	1880639700	15610	15640	15640	15600	4152
442	20240517	140400	1815821320	15670	15670	15670	15670	199
443	20240517	140300	1812702990	15670	15670	15670	15670	0
444	20240517	140200	1812702990	15670	15670	15670	15670	94
445	20240517	140100	1811230010	15620	15620	15620	15620	0
446	20240517	140000	1811230010	15620	15620	15620	15620	1
447	20240517	135900	1811214390	15650	15650	15650	15650	25
448	20240517	135800	1810823140	15620	15630	15630	15620	358
449	20240517	135700	1805230860	15620	15620	15620	15620	21
450	20240517	135600	1804902840	15610	15640	15650	15610	1242
451	20240517	135500	1785486580	15650	15660	15660	15650	762
452	20240517	135400	1773561270	15650	15650	15650	15650	0
453	20240517	135300	1773561270	15650	15650	15650	15650	34
454	20240517	135200	1773029170	15650	15650	15650	15650	11
455	20240517	135100	1772857020	15650	15650	15650	15650	20
456	20240517	135000	1772544020	15650	15650	15650	15620	798
457	20240517	134900	1760068240	15650	15650	15650	15650	114
458	20240517	134800	1758284140	15650	15650	15650	15650	0
459	20240517	134700	1758284140	15650	15650	15650	15650	0
460	20240517	134600	1758284140	15650	15660	15660	15650	1648
461	20240517	134500	1732486550	15660	15660	15660	15660	89
462	20240517	134400	1731092810	15660	15660	15660	15660	80
463	20240517	134300	1729840010	15660	15710	15710	15660	2993
464	20240517	134200	1682887400	15700	15700	15700	15700	16
465	20240517	134100	1682636200	15700	15700	15700	15700	95
466	20240517	134000	1681144700	15700	15710	15710	15700	174
467	20240517	133900	1678412130	15700	15700	15700	15700	7
468	20240517	133800	1678302230	15700	15700	15700	15700	73
469	20240517	133700	1677156130	15700	15700	15700	15700	140
470	20240517	133600	1674958130	15690	15690	15690	15690	2
471	20240517	133500	1674926750	15690	15690	15690	15690	9
472	20240517	133400	1674785540	15690	15680	15690	15680	30
473	20240517	133300	1674314920	15690	15690	15690	15680	71
474	20240517	133200	1673201190	15680	15680	15680	15680	27
475	20240517	133100	1672777830	15690	15690	15690	15690	1
476	20240517	133000	1672762140	15690	15680	15690	15680	55
477	20240517	132900	1671899410	15690	15690	15690	15690	29
478	20240517	132800	1671444400	15690	15690	15690	15690	2
479	20240517	132700	1671413020	15690	15690	15690	15690	94
480	20240517	132600	1669938160	15690	15690	15690	15690	0
481	20240517	132500	1669938160	15690	15690	15690	15690	108
482	20240517	132400	1668243640	15690	15690	15690	15690	0
483	20240517	132300	1668243640	15690	15690	15690	15690	0
484	20240517	132200	1668243640	15690	15690	15690	15690	0
485	20240517	132100	1668243640	15690	15690	15690	15690	36
486	20240517	132000	1667678800	15690	15690	15690	15690	13
487	20240517	131900	1667474830	15690	15690	15690	15690	2
488	20240517	131800	1667443450	15680	15700	15700	15680	402
489	20240517	131700	1661138900	15700	15700	15700	15700	192
490	20240517	131600	1658124500	15700	15700	15700	15700	365
491	20240517	131500	1652394000	15700	15700	15700	15700	2
492	20240517	131400	1652362600	15700	15700	15700	15700	605
493	20240517	131300	1642864100	15700	15720	15720	15700	254
494	20240517	131200	1638875100	15720	15720	15720	15720	1
495	20240517	131100	1638859380	15720	15720	15720	15720	0
496	20240517	131000	1638859380	15720	15720	15720	15720	40
497	20240517	130900	1638230580	15720	15700	15720	15700	51
498	20240517	130800	1637429460	15720	15720	15720	15720	1
499	20240517	130700	1637413740	15700	15720	15720	15690	1246
500	20240517	130600	1617854700	15730	15730	15730	15730	118
501	20240517	130500	1615998560	15700	15700	15700	15700	2
502	20240517	130400	1615967160	15700	15700	15700	15700	0
503	20240517	130300	1615967160	15700	15720	15720	15700	68
504	20240517	130200	1614898220	15720	15720	15720	15720	0
505	20240517	130100	1614898220	15720	15720	15720	15720	3
506	20240517	130000	1614851060	15700	15700	15700	15700	100
507	20240517	125900	1613281060	15700	15700	15700	15700	0
508	20240517	125800	1613281060	15700	15700	15700	15700	24
509	20240517	125700	1612904260	15700	15710	15710	15700	400
510	20240517	125600	1606624110	15700	15700	15700	15700	82
511	20240517	125500	1605336710	15690	15690	15690	15690	1
512	20240517	125400	1605321020	15690	15690	15690	15690	3
513	20240517	125300	1605273950	15690	15690	15690	15690	0
514	20240517	125200	1605273950	15690	15690	15700	15690	221
515	20240517	125100	1601806340	15680	15680	15680	15680	47
516	20240517	125000	1601069380	15680	15660	15680	15660	26
517	20240517	124900	1600661720	15660	15660	15660	15660	211
518	20240517	124800	1597357460	15650	15680	15680	15650	853
519	20240517	124700	1583998460	15670	15680	15680	15670	840
520	20240517	124600	1570828900	15690	15690	15690	15690	41
521	20240517	124500	1570185610	15690	15710	15710	15680	1120
522	20240517	124400	1552606090	15710	15710	15710	15710	99
523	20240517	124300	1551050800	15710	15710	15710	15710	0
524	20240517	124200	1551050800	15710	15710	15710	15710	4
525	20240517	124100	1550987960	15710	15720	15720	15710	160
526	20240517	124000	1548472860	15720	15740	15740	15720	7
527	20240517	123900	1548362720	15720	15720	15720	15720	7
528	20240517	123800	1548252680	15720	15720	15720	15720	88
529	20240517	123700	1546869320	15720	15740	15740	15720	1630
530	20240517	123600	1521245310	15730	15730	15730	15730	0
531	20240517	123500	1521245310	15730	15770	15770	15730	321
532	20240517	123400	1516195280	15770	15770	15770	15770	20
533	20240517	123300	1515879880	15770	15770	15770	15770	30
534	20240517	123200	1515406780	15770	15750	15770	15750	51
535	20240517	123100	1514603170	15720	15740	15740	15720	517
536	20240517	123000	1506471110	15750	15750	15750	15750	41
537	20240517	122900	1505825360	15750	15750	15750	15750	0
538	20240517	122800	1505825360	15750	15750	15750	15750	150
539	20240517	122700	1503462860	15750	15750	15750	15750	0
540	20240517	122600	1503462860	15750	15750	15750	15750	0
541	20240517	122500	1503462860	15750	15750	15750	15750	11
542	20240517	122400	1503289610	15750	15750	15750	15750	0
543	20240517	122300	1503289610	15750	15750	15750	15750	7
544	20240517	122200	1503179360	15760	15760	15760	15760	0
545	20240517	122100	1503179360	15760	15760	15760	15760	1
546	20240517	122000	1503163600	15760	15760	15760	15760	0
547	20240517	121900	1503163600	15760	15760	15760	15750	59
548	20240517	121800	1502233800	15760	15730	15760	15730	300
549	20240517	121700	1497510050	15730	15730	15730	15730	0
550	20240517	121600	1497510050	15730	15730	15730	15730	4
551	20240517	121500	1497447130	15730	15720	15730	15720	37
552	20240517	121400	1496865470	15730	15730	15730	15730	15
553	20240517	121300	1496629520	15730	15730	15730	15730	1
554	20240517	121200	1496613790	15730	15730	15730	15730	0
555	20240517	121100	1496613790	15730	15730	15730	15730	55
556	20240517	121000	1495748640	15730	15730	15730	15730	0
557	20240517	120900	1495748640	15730	15730	15730	15730	1
558	20240517	120800	1495732910	15720	15720	15720	15720	87
559	20240517	120700	1494365270	15720	15720	15720	15720	103
560	20240517	120600	1492746110	15710	15710	15710	15710	0
561	20240517	120500	1492746110	15710	15720	15720	15710	12
562	20240517	120400	1492557580	15710	15710	15710	15710	0
563	20240517	120300	1492557580	15710	15710	15710	15710	55
564	20240517	120200	1491693530	15710	15700	15710	15700	3
565	20240517	120100	1491646420	15720	15720	15720	15720	0
566	20240517	120000	1491646420	15720	15720	15720	15720	20
567	20240517	115900	1491332020	15720	15700	15720	15700	11
568	20240517	115800	1491159300	15720	15700	15720	15700	11
569	20240517	115700	1490986580	15700	15740	15740	15690	771
570	20240517	115600	1478878550	15740	15740	15740	15740	810
571	20240517	115500	1466129150	15750	15750	15750	15750	30
572	20240517	115400	1465656650	15750	15750	15750	15750	37
573	20240517	115300	1465073900	15760	15760	15760	15760	0
574	20240517	115200	1465073900	15760	15740	15760	15740	236
575	20240517	115100	1461359240	15730	15710	15730	15710	211
576	20240517	115000	1458044390	15710	15700	15710	15700	214
577	20240517	114900	1454684570	15710	15730	15730	15710	182
578	20240517	114800	1451825310	15730	15730	15730	15710	54
579	20240517	114700	1450976290	15730	15730	15730	15730	51
580	20240517	114600	1450174060	15720	15720	15730	15700	258
581	20240517	114500	1446122370	15730	15730	15730	15730	11
582	20240517	114400	1445949340	15710	15710	15710	15710	5
583	20240517	114300	1445870790	15730	15730	15730	15730	1
584	20240517	114200	1445855060	15710	15710	15730	15710	310
585	20240517	114100	1440984730	15720	15720	15720	15720	25
586	20240517	114000	1440591730	15720	15740	15740	15720	311
587	20240517	113900	1435700810	15740	15740	15740	15740	3
588	20240517	113800	1435653590	15740	15760	15760	15740	557
589	20240517	113700	1426886210	15760	15750	15760	15750	133
590	20240517	113600	1424790960	15750	15750	15750	15750	0
591	20240517	113500	1424790960	15750	15740	15750	15740	61
592	20240517	113400	1423830710	15740	15750	15750	15740	66
593	20240517	113300	1422791840	15750	15750	15750	15750	2
594	20240517	113200	1422760340	15750	15740	15750	15740	237
595	20240517	113100	1419027960	15740	15740	15740	15740	140
596	20240517	113000	1416824360	15710	15710	15710	15710	2
597	20240517	112900	1416792940	15710	15740	15740	15710	86
598	20240517	112800	1415441580	15750	15750	15750	15750	0
599	20240517	112700	1415441580	15750	15750	15750	15750	11
600	20240517	112600	1415268330	15700	15710	15710	15700	452
601	20240517	112500	1408169530	15710	15710	15710	15710	43
602	20240517	112400	1407494000	15760	15700	15760	15700	244
603	20240517	112300	1403661690	15710	15710	15710	15710	2
604	20240517	112200	1403630270	15700	15710	15710	15700	202
605	20240517	112100	1400458460	15760	15760	15760	15760	0
606	20240517	112000	1400458460	15760	15760	15760	15700	1012
607	20240517	111900	1384546130	15760	15760	15760	15760	0
608	20240517	111800	1384546130	15760	15760	15760	15760	3
609	20240517	111700	1384498850	15730	15730	15730	15730	130
610	20240517	111600	1382453950	15780	15780	15780	15780	0
611	20240517	111500	1382453950	15780	15780	15780	15780	21
612	20240517	111400	1382122570	15730	15800	15800	15730	1153
613	20240517	111300	1363981740	15730	15730	15730	15730	1
614	20240517	111200	1363966010	15730	15750	15750	15730	1372
615	20240517	111100	1342375950	15750	15750	15750	15750	120
616	20240517	111000	1340485950	15750	15830	15830	15750	623
617	20240517	110900	1330672180	15830	15840	15840	15770	793
618	20240517	110800	1318158580	15860	15860	15860	15860	0
619	20240517	110700	1318158580	15860	15860	15860	15860	0
620	20240517	110600	1318158580	15860	15860	15860	15860	4
621	20240517	110500	1318095140	15860	15860	15860	15860	91
622	20240517	110400	1316651880	15790	15790	15790	15790	4
623	20240517	110300	1316588720	15860	15860	15860	15860	262
624	20240517	110200	1312433400	15860	15860	15860	15860	2
625	20240517	110100	1312401680	15860	15860	15860	15860	1
626	20240517	110000	1312385820	15800	15800	15800	15800	227
627	20240517	105900	1308799220	15860	15800	15860	15800	386
628	20240517	105800	1302700360	15860	15860	15860	15860	0
629	20240517	105700	1302700360	15860	15860	15860	15860	190
630	20240517	105600	1299686960	15860	15860	15860	15860	0
631	20240517	105500	1299686960	15860	15860	15860	15860	1
632	20240517	105400	1299671100	15870	15870	15870	15870	1
633	20240517	105300	1299655230	15870	15870	15870	15870	4
634	20240517	105200	1299591750	15870	15870	15870	15870	0
635	20240517	105100	1299591750	15870	15870	15870	15870	0
636	20240517	105000	1299591750	15870	15870	15870	15870	51
637	20240517	104900	1298782380	15870	15870	15870	15870	10
638	20240517	104800	1298623680	15900	15900	15900	15900	0
639	20240517	104700	1298623680	15900	15900	15900	15900	1
640	20240517	104600	1298607780	15780	15850	15930	15780	14
641	20240517	104500	1298386010	15950	15870	15970	15860	218
642	20240517	104400	1294927150	15880	15880	15990	15880	114
643	20240517	104300	1293116720	15880	15910	16030	15880	1411
644	20240517	104200	1270678530	16050	16050	16050	16050	0
645	20240517	104100	1270678530	16050	15980	16050	15900	1136
646	20240517	104000	1252610250	15990	15990	15990	15990	0
647	20240517	103900	1252610250	15990	16000	16000	15990	241
648	20240517	103800	1248754260	16000	16000	16000	16000	1
649	20240517	103700	1248738260	16000	16000	16000	16000	1
650	20240517	103600	1248722260	16000	16000	16000	16000	22
651	20240517	103500	1248370260	16000	16000	16000	16000	1
652	20240517	103400	1248354260	16000	15980	16000	15980	3
653	20240517	103300	1248306290	15990	15990	15990	15990	141
654	20240517	103200	1246051700	15990	16000	16000	15990	6
655	20240517	103100	1245955730	16000	16010	16010	16000	32
656	20240517	103000	1245443530	16010	16070	16070	16010	51
657	20240517	102900	1244624080	16070	16010	16070	16010	3
658	20240517	102800	1244575990	16060	16060	16060	16060	1
659	20240517	102700	1244559930	15940	15940	15940	15940	10
660	20240517	102600	1244400530	15910	15910	15910	15910	10
661	20240517	102500	1244241430	15910	15910	15910	15910	2
662	20240517	102400	1244209610	15890	15890	15890	15890	0
663	20240517	102300	1244209610	15890	15890	15890	15890	0
664	20240517	102200	1244209610	15890	15890	15890	15890	0
665	20240517	102100	1244209610	15890	15890	15890	15890	1
666	20240517	102000	1244193720	16090	16090	16090	16090	1
667	20240517	101900	1244177630	16100	15800	16100	15800	6051
668	20240517	101800	1147294940	15730	15650	15800	15650	1760
669	20240517	101700	1119631750	15650	15680	15680	15650	2434
670	20240517	101600	1081516640	15680	15750	15750	15680	5397
671	20240517	101500	996731770	15750	15750	15750	15750	7
672	20240517	101400	996621520	15750	15760	15760	15750	389
673	20240517	101300	990492430	15750	15770	15770	15750	679
674	20240517	101200	979793480	15760	15770	15770	15760	160
675	20240517	101100	977270860	15770	15780	15780	15770	179
676	20240517	101000	974447630	15780	15810	15810	15780	529
677	20240517	100900	966092490	15800	15800	15800	15800	0
678	20240517	100800	966092490	15800	15800	15800	15800	0
679	20240517	100700	966092490	15800	15800	15800	15800	352
680	20240517	100600	960530890	15800	15800	15800	15800	218
681	20240517	100500	957086490	15800	15800	15800	15800	2
682	20240517	100400	957054890	15800	15820	15820	15800	469
683	20240517	100300	949642850	15810	15820	15820	15810	130
684	20240517	100200	947587450	15810	15810	15810	15810	318
685	20240517	100100	942559870	15800	15870	15870	15800	366
686	20240517	100000	936775400	15860	15860	15860	15860	662
687	20240517	095900	926276080	15860	15870	15870	15860	15
688	20240517	095800	926038160	15870	15880	15880	15870	91
689	20240517	095700	924593790	15880	15880	15920	15880	504
690	20240517	095600	916590230	15880	15920	15920	15880	52
691	20240517	095500	915762470	15830	15830	15830	15820	72
692	20240517	095400	914623360	15790	15790	15790	15790	0
693	20240517	095300	914623360	15790	15790	15790	15790	0
694	20240517	095200	914623360	15790	15790	15790	15790	32
695	20240517	095100	914118080	15940	15950	15950	15940	101
696	20240517	095000	912507630	15980	15980	15980	15980	200
697	20240517	094900	909311630	15920	15760	15920	15750	1161
698	20240517	094800	890968700	15790	15790	15790	15790	408
699	20240517	094700	884526380	15760	15760	15760	15750	748
700	20240517	094600	872738200	15770	15800	15800	15770	556
701	20240517	094500	863967200	15790	15790	15790	15770	2486
702	20240517	094400	824760500	15780	15790	15790	15780	952
703	20240517	094300	809737660	15790	15810	15810	15790	221
704	20240517	094200	806246290	15790	15790	15790	15790	1
705	20240517	094100	806230500	15790	15800	15800	15790	357
706	20240517	094000	800592850	15800	15800	15800	15800	10
707	20240517	093900	800434850	15830	15810	15830	15790	301
708	20240517	093800	795680950	15850	15850	15850	15850	0
709	20240517	093700	795680950	15850	15850	15850	15850	60
710	20240517	093600	794729950	15780	15780	15780	15780	0
711	20240517	093500	794729950	15780	15790	15790	15780	201
712	20240517	093400	791557670	15850	15860	15860	15850	121
713	20240517	093300	789639620	15770	15780	15780	15770	3000
714	20240517	093200	742326790	15860	15780	15860	15780	235
715	20240517	093100	738618090	15780	15820	15820	15770	825
716	20240517	093000	725586950	15800	16000	16030	15800	1342
717	20240517	092900	704162520	16000	15720	16000	15680	2360
718	20240517	092800	666554550	16000	15680	16000	15660	1790
719	20240517	092700	638387070	15660	15740	15750	15660	1353
720	20240517	092600	617155170	15750	15750	15760	15700	657
721	20240517	092500	606827300	15760	15860	15860	15750	4307
722	20240517	092400	538751010	15860	15860	15860	15850	582
723	20240517	092300	529524770	15860	15890	15890	15860	1377
724	20240517	092200	507656780	15900	15900	15900	15900	645
725	20240517	092100	497401280	15900	15930	15930	15890	634
726	20240517	092000	487321220	15900	15930	15930	15900	1264
727	20240517	091900	467213650	15920	15910	15930	15910	736
728	20240517	091800	455497120	15910	15980	15980	15910	211
729	20240517	091700	452132230	15980	15990	15990	15930	297
730	20240517	091600	447396950	16000	15910	16000	15900	911
731	20240517	091500	432891120	15910	15900	15930	15890	1567
732	20240517	091400	407977120	15890	15920	15920	15820	6395
733	20240517	091300	306470840	15910	16010	16010	15900	6656
734	20240517	091200	200108010	16030	16100	16100	16020	4927
735	20240517	091100	120922480	16100	16100	16100	16100	397
736	20240517	091000	114530780	16090	16110	16120	16090	1219
737	20240517	090900	94904060	16100	16120	16120	16100	1161
738	20240517	090800	76201850	16120	16120	16130	16120	1094
739	20240517	090700	58566370	16110	16120	16120	16110	360
740	20240517	090600	52766610	16110	16200	16200	16110	1231
741	20240517	090500	32883270	16200	16200	16200	16200	2
742	20240517	090400	32850870	16190	16200	16250	16190	82
743	20240517	090300	31523180	16190	16250	16250	16190	368
744	20240517	090200	25562680	16190	16190	16190	16180	1136
745	20240517	090100	7171140	16350	16180	16350	16180	31
746	20240517	090000	6664470	16480	16170	16480	16170	411