KissMeData/397030/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	212900	5007070890	15670	15670	15670	15670	5936
3	20240503	212800	5007070890	15670	15670	15670	15670	0
4	20240503	212700	5007070890	15670	15670	15670	15670	0
5	20240503	212600	5007070890	15670	15670	15670	15670	0
6	20240503	212500	5007070890	15670	15670	15670	15670	0
7	20240503	212400	5007070890	15670	15670	15670	15670	0
8	20240503	212300	5007070890	15670	15670	15670	15670	0
9	20240503	212200	5007070890	15670	15670	15670	15670	0
10	20240503	212100	5007070890	15670	15670	15670	15670	0
11	20240503	212000	5007070890	15670	15670	15670	15670	0
12	20240503	211900	5007070890	15670	15670	15670	15670	0
13	20240503	211800	5007070890	15670	15670	15670	15670	0
14	20240503	211700	5007070890	15670	15670	15670	15670	0
15	20240503	211600	5007070890	15670	15670	15670	15670	0
16	20240503	211500	5007070890	15670	15670	15670	15670	0
17	20240503	211400	5007070890	15670	15670	15670	15670	0
18	20240503	211300	5007070890	15670	15670	15670	15670	0
19	20240503	211200	5007070890	15670	15670	15670	15670	0
20	20240503	211100	5007070890	15670	15670	15670	15670	0
21	20240503	211000	5007070890	15670	15670	15670	15670	0
22	20240503	210900	5007070890	15670	15670	15670	15670	0
23	20240503	210800	5007070890	15670	15670	15670	15670	0
24	20240503	210700	5007070890	15670	15670	15670	15670	0
25	20240503	210600	5007070890	15670	15670	15670	15670	0
26	20240503	210500	5007070890	15670	15670	15670	15670	0
27	20240503	210400	5007070890	15670	15670	15670	15670	0
28	20240503	210300	5007070890	15670	15670	15670	15670	0
29	20240503	210200	5007070890	15670	15670	15670	15670	0
30	20240503	210100	5007070890	15670	15670	15670	15670	0
31	20240503	210000	5007070890	15670	15670	15670	15670	0
32	20240503	205900	5007070890	15670	15670	15670	15670	5936
33	20240503	205800	5007070890	15670	15670	15670	15670	0
34	20240503	205700	5007070890	15670	15670	15670	15670	0
35	20240503	205600	5007070890	15670	15670	15670	15670	0
36	20240503	205500	5007070890	15670	15670	15670	15670	0
37	20240503	205400	5007070890	15670	15670	15670	15670	0
38	20240503	205300	5007070890	15670	15670	15670	15670	0
39	20240503	205200	5007070890	15670	15670	15670	15670	0
40	20240503	205100	5007070890	15670	15670	15670	15670	0
41	20240503	205000	5007070890	15670	15670	15670	15670	0
42	20240503	204900	5007070890	15670	15670	15670	15670	0
43	20240503	204800	5007070890	15670	15670	15670	15670	0
44	20240503	204700	5007070890	15670	15670	15670	15670	0
45	20240503	204600	5007070890	15670	15670	15670	15670	0
46	20240503	204500	5007070890	15670	15670	15670	15670	0
47	20240503	204400	5007070890	15670	15670	15670	15670	0
48	20240503	204300	5007070890	15670	15670	15670	15670	0
49	20240503	204200	5007070890	15670	15670	15670	15670	0
50	20240503	204100	5007070890	15670	15670	15670	15670	0
51	20240503	204000	5007070890	15670	15670	15670	15670	0
52	20240503	203900	5007070890	15670	15670	15670	15670	0
53	20240503	203800	5007070890	15670	15670	15670	15670	0
54	20240503	203700	5007070890	15670	15670	15670	15670	0
55	20240503	203600	5007070890	15670	15670	15670	15670	0
56	20240503	203500	5007070890	15670	15670	15670	15670	0
57	20240503	203400	5007070890	15670	15670	15670	15670	0
58	20240503	203300	5007070890	15670	15670	15670	15670	0
59	20240503	203200	5007070890	15670	15670	15670	15670	0
60	20240503	203100	5007070890	15670	15670	15670	15670	0
61	20240503	203000	5007070890	15670	15670	15670	15670	0
62	20240503	202900	5007070890	15670	15670	15670	15670	5936
63	20240503	202800	5007070890	15670	15670	15670	15670	0
64	20240503	202700	5007070890	15670	15670	15670	15670	0
65	20240503	202600	5007070890	15670	15670	15670	15670	0
66	20240503	202500	5007070890	15670	15670	15670	15670	0
67	20240503	202400	5007070890	15670	15670	15670	15670	0
68	20240503	202300	5007070890	15670	15670	15670	15670	0
69	20240503	202200	5007070890	15670	15670	15670	15670	0
70	20240503	202100	5007070890	15670	15670	15670	15670	0
71	20240503	202000	5007070890	15670	15670	15670	15670	0
72	20240503	201900	5007070890	15670	15670	15670	15670	0
73	20240503	201800	5007070890	15670	15670	15670	15670	0
74	20240503	201700	5007070890	15670	15670	15670	15670	0
75	20240503	201600	5007070890	15670	15670	15670	15670	0
76	20240503	201500	5007070890	15670	15670	15670	15670	0
77	20240503	201400	5007070890	15670	15670	15670	15670	0
78	20240503	201300	5007070890	15670	15670	15670	15670	0
79	20240503	201200	5007070890	15670	15670	15670	15670	0
80	20240503	201100	5007070890	15670	15670	15670	15670	0
81	20240503	201000	5007070890	15670	15670	15670	15670	0
82	20240503	200900	5007070890	15670	15670	15670	15670	0
83	20240503	200800	5007070890	15670	15670	15670	15670	0
84	20240503	200700	5007070890	15670	15670	15670	15670	0
85	20240503	200600	5007070890	15670	15670	15670	15670	0
86	20240503	200500	5007070890	15670	15670	15670	15670	0
87	20240503	200400	5007070890	15670	15670	15670	15670	0
88	20240503	200300	5007070890	15670	15670	15670	15670	0
89	20240503	200200	5007070890	15670	15670	15670	15670	0
90	20240503	200100	5007070890	15670	15670	15670	15670	0
91	20240503	200000	5007070890	15670	15670	15670	15670	0
92	20240503	195900	5007070890	15670	15670	15670	15670	5936
93	20240503	195800	5007070890	15670	15670	15670	15670	0
94	20240503	195700	5007070890	15670	15670	15670	15670	0
95	20240503	195600	5007070890	15670	15670	15670	15670	0
96	20240503	195500	5007070890	15670	15670	15670	15670	0
97	20240503	195400	5007070890	15670	15670	15670	15670	0
98	20240503	195300	5007070890	15670	15670	15670	15670	0
99	20240503	195200	5007070890	15670	15670	15670	15670	0
100	20240503	195100	5007070890	15670	15670	15670	15670	0
101	20240503	195000	5007070890	15670	15670	15670	15670	0
102	20240503	194900	5007070890	15670	15670	15670	15670	0
103	20240503	194800	5007070890	15670	15670	15670	15670	0
104	20240503	194700	5007070890	15670	15670	15670	15670	0
105	20240503	194600	5007070890	15670	15670	15670	15670	0
106	20240503	194500	5007070890	15670	15670	15670	15670	0
107	20240503	194400	5007070890	15670	15670	15670	15670	0
108	20240503	194300	5007070890	15670	15670	15670	15670	0
109	20240503	194200	5007070890	15670	15670	15670	15670	0
110	20240503	194100	5007070890	15670	15670	15670	15670	0
111	20240503	194000	5007070890	15670	15670	15670	15670	0
112	20240503	193900	5007070890	15670	15670	15670	15670	0
113	20240503	193800	5007070890	15670	15670	15670	15670	0
114	20240503	193700	5007070890	15670	15670	15670	15670	0
115	20240503	193600	5007070890	15670	15670	15670	15670	0
116	20240503	193500	5007070890	15670	15670	15670	15670	0
117	20240503	193400	5007070890	15670	15670	15670	15670	0
118	20240503	193300	5007070890	15670	15670	15670	15670	0
119	20240503	193200	5007070890	15670	15670	15670	15670	0
120	20240503	193100	5007070890	15670	15670	15670	15670	0
121	20240503	193000	5007070890	15670	15670	15670	15670	0
122	20240503	192900	5007070890	15670	15670	15670	15670	5936
123	20240503	192800	5007070890	15670	15670	15670	15670	0
124	20240503	192700	5007070890	15670	15670	15670	15670	0
125	20240503	192600	5007070890	15670	15670	15670	15670	0
126	20240503	192500	5007070890	15670	15670	15670	15670	0
127	20240503	192400	5007070890	15670	15670	15670	15670	0
128	20240503	192300	5007070890	15670	15670	15670	15670	0
129	20240503	192200	5007070890	15670	15670	15670	15670	0
130	20240503	192100	5007070890	15670	15670	15670	15670	0
131	20240503	192000	5007070890	15670	15670	15670	15670	0
132	20240503	191900	5007070890	15670	15670	15670	15670	0
133	20240503	191800	5007070890	15670	15670	15670	15670	0
134	20240503	191700	5007070890	15670	15670	15670	15670	0
135	20240503	191600	5007070890	15670	15670	15670	15670	0
136	20240503	191500	5007070890	15670	15670	15670	15670	0
137	20240503	191400	5007070890	15670	15670	15670	15670	0
138	20240503	191300	5007070890	15670	15670	15670	15670	0
139	20240503	191200	5007070890	15670	15670	15670	15670	0
140	20240503	191100	5007070890	15670	15670	15670	15670	0
141	20240503	191000	5007070890	15670	15670	15670	15670	0
142	20240503	190900	5007070890	15670	15670	15670	15670	0
143	20240503	190800	5007070890	15670	15670	15670	15670	0
144	20240503	190700	5007070890	15670	15670	15670	15670	0
145	20240503	190600	5007070890	15670	15670	15670	15670	0
146	20240503	190500	5007070890	15670	15670	15670	15670	0
147	20240503	190400	5007070890	15670	15670	15670	15670	0
148	20240503	190300	5007070890	15670	15670	15670	15670	0
149	20240503	190200	5007070890	15670	15670	15670	15670	0
150	20240503	190100	5007070890	15670	15670	15670	15670	0
151	20240503	190000	5007070890	15670	15670	15670	15670	0
152	20240503	185900	5007070890	15670	15670	15670	15670	5936
153	20240503	185800	5007070890	15670	15670	15670	15670	0
154	20240503	185700	5007070890	15670	15670	15670	15670	0
155	20240503	185600	5007070890	15670	15670	15670	15670	0
156	20240503	185500	5007070890	15670	15670	15670	15670	0
157	20240503	185400	5007070890	15670	15670	15670	15670	0
158	20240503	185300	5007070890	15670	15670	15670	15670	0
159	20240503	185200	5007070890	15670	15670	15670	15670	0
160	20240503	185100	5007070890	15670	15670	15670	15670	0
161	20240503	185000	5007070890	15670	15670	15670	15670	0
162	20240503	184900	5007070890	15670	15670	15670	15670	0
163	20240503	184800	5007070890	15670	15670	15670	15670	0
164	20240503	184700	5007070890	15670	15670	15670	15670	0
165	20240503	184600	5007070890	15670	15670	15670	15670	0
166	20240503	184500	5007070890	15670	15670	15670	15670	0
167	20240503	184400	5007070890	15670	15670	15670	15670	0
168	20240503	184300	5007070890	15670	15670	15670	15670	0
169	20240503	184200	5007070890	15670	15670	15670	15670	0
170	20240503	184100	5007070890	15670	15670	15670	15670	0
171	20240503	184000	5007070890	15670	15670	15670	15670	0
172	20240503	183900	5007070890	15670	15670	15670	15670	0
173	20240503	183800	5007070890	15670	15670	15670	15670	0
174	20240503	183700	5007070890	15670	15670	15670	15670	0
175	20240503	183600	5007070890	15670	15670	15670	15670	0
176	20240503	183500	5007070890	15670	15670	15670	15670	0
177	20240503	183400	5007070890	15670	15670	15670	15670	0
178	20240503	183300	5007070890	15670	15670	15670	15670	0
179	20240503	183200	5007070890	15670	15670	15670	15670	0
180	20240503	183100	5007070890	15670	15670	15670	15670	0
181	20240503	183000	5007070890	15670	15670	15670	15670	0
182	20240503	182900	5007070890	15670	15670	15670	15670	5936
183	20240503	182800	5007070890	15670	15670	15670	15670	0
184	20240503	182700	5007070890	15670	15670	15670	15670	0
185	20240503	182600	5007070890	15670	15670	15670	15670	0
186	20240503	182500	5007070890	15670	15670	15670	15670	0
187	20240503	182400	5007070890	15670	15670	15670	15670	0
188	20240503	182300	5007070890	15670	15670	15670	15670	0
189	20240503	182200	5007070890	15670	15670	15670	15670	0
190	20240503	182100	5007070890	15670	15670	15670	15670	0
191	20240503	182000	5007070890	15670	15670	15670	15670	0
192	20240503	181900	5007070890	15670	15670	15670	15670	0
193	20240503	181800	5007070890	15670	15670	15670	15670	0
194	20240503	181700	5007070890	15670	15670	15670	15670	0
195	20240503	181600	5007070890	15670	15670	15670	15670	0
196	20240503	181500	5007070890	15670	15670	15670	15670	0
197	20240503	181400	5007070890	15670	15670	15670	15670	0
198	20240503	181300	5007070890	15670	15670	15670	15670	0
199	20240503	181200	5007070890	15670	15670	15670	15670	0
200	20240503	181100	5007070890	15670	15670	15670	15670	0
201	20240503	181000	5007070890	15670	15670	15670	15670	0
202	20240503	180900	5007070890	15670	15670	15670	15670	0
203	20240503	180800	5007070890	15670	15670	15670	15670	0
204	20240503	180700	5007070890	15670	15670	15670	15670	0
205	20240503	180600	5007070890	15670	15670	15670	15670	0
206	20240503	180500	5007070890	15670	15670	15670	15670	0
207	20240503	180400	5007070890	15670	15670	15670	15670	0
208	20240503	180300	5007070890	15670	15670	15670	15670	0
209	20240503	180200	5007070890	15670	15670	15670	15670	0
210	20240503	180100	5007070890	15670	15670	15670	15670	0
211	20240503	180000	5007070890	15670	15670	15670	15670	0
212	20240503	175900	5007070890	15670	15670	15670	15670	5936
213	20240503	175800	5007070890	15670	15670	15670	15670	0
214	20240503	175700	5007070890	15670	15670	15670	15670	0
215	20240503	175600	5007070890	15670	15670	15670	15670	0
216	20240503	175500	5007070890	15670	15670	15670	15670	0
217	20240503	175400	5007070890	15670	15670	15670	15670	0
218	20240503	175300	5007070890	15670	15670	15670	15670	0
219	20240503	175200	5007070890	15670	15670	15670	15670	0
220	20240503	175100	5007070890	15670	15670	15670	15670	0
221	20240503	175000	5007070890	15670	15670	15670	15670	0
222	20240503	174900	5007070890	15670	15670	15670	15670	0
223	20240503	174800	5007070890	15670	15670	15670	15670	0
224	20240503	174700	5007070890	15670	15670	15670	15670	0
225	20240503	174600	5007070890	15670	15670	15670	15670	0
226	20240503	174500	5007070890	15670	15670	15670	15670	0
227	20240503	174400	5007070890	15670	15670	15670	15670	0
228	20240503	174300	5007070890	15670	15670	15670	15670	0
229	20240503	174200	5007070890	15670	15670	15670	15670	0
230	20240503	174100	5007070890	15670	15670	15670	15670	0
231	20240503	174000	5007070890	15670	15670	15670	15670	0
232	20240503	173900	5007070890	15670	15670	15670	15670	0
233	20240503	173800	5007070890	15670	15670	15670	15670	0
234	20240503	173700	5007070890	15670	15670	15670	15670	0
235	20240503	173600	5007070890	15670	15670	15670	15670	0
236	20240503	173500	5007070890	15670	15670	15670	15670	0
237	20240503	173400	5007070890	15670	15670	15670	15670	0
238	20240503	173300	5007070890	15670	15670	15670	15670	0
239	20240503	173200	5007070890	15670	15670	15670	15670	0
240	20240503	173100	5007070890	15670	15670	15670	15670	0
241	20240503	173000	5007070890	15670	15670	15670	15670	0
242	20240503	172900	5007070890	15670	15670	15670	15670	5936
243	20240503	172800	5007070890	15670	15670	15670	15670	0
244	20240503	172700	5007070890	15670	15670	15670	15670	0
245	20240503	172600	5007070890	15670	15670	15670	15670	0
246	20240503	172500	5007070890	15670	15670	15670	15670	0
247	20240503	172400	5007070890	15670	15670	15670	15670	0
248	20240503	172300	5007070890	15670	15670	15670	15670	0
249	20240503	172200	5007070890	15670	15670	15670	15670	0
250	20240503	172100	5007070890	15670	15670	15670	15670	0
251	20240503	172000	5007070890	15670	15670	15670	15670	0
252	20240503	171900	5007070890	15670	15670	15670	15670	0
253	20240503	171800	5007070890	15670	15670	15670	15670	0
254	20240503	171700	5007070890	15670	15670	15670	15670	0
255	20240503	171600	5007070890	15670	15670	15670	15670	0
256	20240503	171500	5007070890	15670	15670	15670	15670	0
257	20240503	171400	5007070890	15670	15670	15670	15670	0
258	20240503	171300	5007070890	15670	15670	15670	15670	0
259	20240503	171200	5007070890	15670	15670	15670	15670	0
260	20240503	171100	5007070890	15670	15670	15670	15670	0
261	20240503	171000	5007070890	15670	15670	15670	15670	0
262	20240503	170900	5007070890	15670	15670	15670	15670	0
263	20240503	170800	5007070890	15670	15670	15670	15670	0
264	20240503	170700	5007070890	15670	15670	15670	15670	0
265	20240503	170600	5007070890	15670	15670	15670	15670	0
266	20240503	170500	5007070890	15670	15670	15670	15670	0
267	20240503	170400	5007070890	15670	15670	15670	15670	0
268	20240503	170300	5007070890	15670	15670	15670	15670	0
269	20240503	170200	5007070890	15670	15670	15670	15670	0
270	20240503	170100	5007070890	15670	15670	15670	15670	0
271	20240503	170000	5007070890	15670	15670	15670	15670	0
272	20240503	165900	5007070890	15670	15670	15670	15670	5936
273	20240503	165800	5007070890	15670	15670	15670	15670	0
274	20240503	165700	5007070890	15670	15670	15670	15670	0
275	20240503	165600	5007070890	15670	15670	15670	15670	0
276	20240503	165500	5007070890	15670	15670	15670	15670	0
277	20240503	165400	5007070890	15670	15670	15670	15670	0
278	20240503	165300	5007070890	15670	15670	15670	15670	0
279	20240503	165200	5007070890	15670	15670	15670	15670	0
280	20240503	165100	5007070890	15670	15670	15670	15670	0
281	20240503	165000	5007070890	15670	15670	15670	15670	0
282	20240503	164900	5007070890	15670	15670	15670	15670	0
283	20240503	164800	5007070890	15670	15670	15670	15670	0
284	20240503	164700	5007070890	15670	15670	15670	15670	0
285	20240503	164600	5007070890	15670	15670	15670	15670	0
286	20240503	164500	5007070890	15670	15670	15670	15670	0
287	20240503	164400	5007070890	15670	15670	15670	15670	0
288	20240503	164300	5007070890	15670	15670	15670	15670	0
289	20240503	164200	5007070890	15670	15670	15670	15670	0
290	20240503	164100	5007070890	15670	15670	15670	15670	0
291	20240503	164000	5007070890	15670	15670	15670	15670	0
292	20240503	163900	5007070890	15670	15670	15670	15670	0
293	20240503	163800	5007070890	15670	15670	15670	15670	0
294	20240503	163700	5007070890	15670	15670	15670	15670	0
295	20240503	163600	5007070890	15670	15670	15670	15670	0
296	20240503	163500	5007070890	15670	15670	15670	15670	0
297	20240503	163400	5007070890	15670	15670	15670	15670	0
298	20240503	163300	5007070890	15670	15670	15670	15670	0
299	20240503	163200	5007070890	15670	15670	15670	15670	0
300	20240503	163100	5007070890	15670	15670	15670	15670	0
301	20240503	163000	5007070890	15670	15670	15670	15670	0
302	20240503	162900	5007070890	15670	15670	15670	15670	5936
303	20240503	162800	5007070890	15670	15670	15670	15670	0
304	20240503	162700	5007070890	15670	15670	15670	15670	0
305	20240503	162600	5007070890	15670	15670	15670	15670	0
306	20240503	162500	5007070890	15670	15670	15670	15670	0
307	20240503	162400	5007070890	15670	15670	15670	15670	0
308	20240503	162300	5007070890	15670	15670	15670	15670	0
309	20240503	162200	5007070890	15670	15670	15670	15670	0
310	20240503	162100	5007070890	15670	15670	15670	15670	0
311	20240503	162000	5007070890	15670	15670	15670	15670	0
312	20240503	161900	5007070890	15670	15670	15670	15670	0
313	20240503	161800	5007070890	15670	15670	15670	15670	0
314	20240503	161700	5007070890	15670	15670	15670	15670	0
315	20240503	161600	5007070890	15670	15670	15670	15670	0
316	20240503	161500	5007070890	15670	15670	15670	15670	0
317	20240503	161400	5007070890	15670	15670	15670	15670	0
318	20240503	161300	5007070890	15670	15670	15670	15670	0
319	20240503	161200	5007070890	15670	15670	15670	15670	0
320	20240503	161100	5007070890	15670	15670	15670	15670	0
321	20240503	161000	5007070890	15670	15670	15670	15670	0
322	20240503	160900	5007070890	15670	15670	15670	15670	0
323	20240503	160800	5007070890	15670	15670	15670	15670	0
324	20240503	160700	5007070890	15670	15670	15670	15670	0
325	20240503	160600	5007070890	15670	15670	15670	15670	0
326	20240503	160500	5007070890	15670	15670	15670	15670	0
327	20240503	160400	5007070890	15670	15670	15670	15670	0
328	20240503	160300	5007070890	15670	15670	15670	15670	0
329	20240503	160200	5007070890	15670	15670	15670	15670	0
330	20240503	160100	5007070890	15670	15670	15670	15670	0
331	20240503	160000	5007070890	15670	15670	15670	15670	0
332	20240503	155900	5007070890	15670	15670	15670	15670	5936
333	20240503	155800	5007070890	15670	15670	15670	15670	0
334	20240503	155700	5007070890	15670	15670	15670	15670	0
335	20240503	155600	5007070890	15670	15670	15670	15670	0
336	20240503	155500	5007070890	15670	15670	15670	15670	0
337	20240503	155400	5007070890	15670	15670	15670	15670	0
338	20240503	155300	5007070890	15670	15670	15670	15670	0
339	20240503	155200	5007070890	15670	15670	15670	15670	0
340	20240503	155100	5007070890	15670	15670	15670	15670	0
341	20240503	155000	5007070890	15670	15670	15670	15670	0
342	20240503	154900	5007070890	15670	15670	15670	15670	0
343	20240503	154800	5007070890	15670	15670	15670	15670	0
344	20240503	154700	5007070890	15670	15670	15670	15670	0
345	20240503	154600	5007070890	15670	15670	15670	15670	0
346	20240503	154500	5007070890	15670	15670	15670	15670	0
347	20240503	154400	5007070890	15670	15670	15670	15670	0
348	20240503	154300	5007070890	15670	15670	15670	15670	0
349	20240503	154200	5007070890	15670	15670	15670	15670	0
350	20240503	154100	5007070890	15670	15670	15670	15670	0
351	20240503	154000	5007070890	15670	15670	15670	15670	0
352	20240503	153900	5007070890	15670	15670	15670	15670	0
353	20240503	153800	5007070890	15670	15670	15670	15670	0
354	20240503	153700	5007070890	15670	15670	15670	15670	0
355	20240503	153600	5007070890	15670	15670	15670	15670	0
356	20240503	153500	5007070890	15670	15670	15670	15670	0
357	20240503	153400	5007070890	15670	15670	15670	15670	0
358	20240503	153300	5007070890	15670	15670	15670	15670	0
359	20240503	153200	5007070890	15670	15670	15670	15670	0
360	20240503	153100	5007070890	15670	15670	15670	15670	0
361	20240503	153000	5007070890	15670	15670	15670	15670	5936
362	20240503	152900	4914053770	15670	15670	15670	15670	0
363	20240503	152800	4914053770	15670	15670	15670	15670	0
364	20240503	152700	4914053770	15670	15670	15670	15670	0
365	20240503	152600	4914053770	15670	15670	15670	15670	0
366	20240503	152500	4914053770	15670	15670	15670	15670	0
367	20240503	152400	4914053770	15670	15670	15670	15670	0
368	20240503	152300	4914053770	15670	15670	15670	15670	0
369	20240503	152200	4914053770	15670	15670	15670	15670	0
370	20240503	152100	4914053770	15670	15670	15670	15670	0
371	20240503	152000	4914053770	15670	15670	15670	15670	0
372	20240503	151900	4914053770	15670	15680	15700	15660	7248
373	20240503	151800	4800311490	15680	15640	15690	15640	2286
374	20240503	151700	4764480520	15610	15610	15610	15610	64
375	20240503	151600	4763481480	15610	15640	15640	15610	931
376	20240503	151500	4748921510	15640	15610	15640	15610	4845
377	20240503	151400	4673277010	15610	15580	15610	15580	1120
378	20240503	151300	4655807030	15580	15590	15590	15580	404
379	20240503	151200	4649508990	15590	15580	15590	15580	294
380	20240503	151100	4644926530	15560	15570	15580	15560	2048
381	20240503	151000	4613047650	15570	15590	15590	15570	300
382	20240503	150900	4608373670	15590	15590	15590	15590	566
383	20240503	150800	4599549730	15590	15600	15600	15590	16
384	20240503	150700	4599300230	15600	15590	15600	15590	119
385	20240503	150600	4597444930	15590	15590	15590	15590	1
386	20240503	150500	4597429340	15590	15630	15630	15590	907
387	20240503	150400	4583281070	15630	15630	15650	15630	245
388	20240503	150300	4579451600	15630	15650	15650	15630	82
389	20240503	150200	4578168560	15650	15650	15670	15650	1014
390	20240503	150100	4562299340	15650	15670	15680	15650	2986
391	20240503	150000	4515480660	15680	15650	15680	15650	1504
392	20240503	145900	4491909520	15670	15630	15680	15630	3978
393	20240503	145800	4429630940	15640	15620	15640	15600	1148
394	20240503	145700	4411713940	15620	15620	15630	15600	444
395	20240503	145600	4404781810	15610	15620	15640	15610	296
396	20240503	145500	4400159730	15620	15640	15640	15610	554
397	20240503	145400	4391505520	15640	15630	15650	15630	925
398	20240503	145300	4377038920	15630	15600	15630	15600	283
399	20240503	145200	4372620580	15600	15610	15620	15600	934
400	20240503	145100	4358045060	15610	15610	15620	15600	504
401	20240503	145000	4350176170	15610	15610	15610	15610	220
402	20240503	144900	4346741970	15610	15600	15610	15600	277
403	20240503	144800	4342419570	15600	15610	15610	15600	340
404	20240503	144700	4337113880	15610	15600	15610	15600	877
405	20240503	144600	4323432630	15600	15590	15620	15590	184
406	20240503	144500	4320562530	15580	15600	15600	15580	482
407	20240503	144400	4313046280	15600	15570	15600	15570	284
408	20240503	144300	4308621580	15550	15540	15630	15540	1087
409	20240503	144200	4291664020	15590	15520	15590	15520	198
410	20240503	144100	4288588910	15510	15510	15510	15510	210
411	20240503	144000	4285331810	15510	15500	15520	15490	489
412	20240503	143900	4277753970	15490	15490	15490	15480	644
413	20240503	143800	4267780410	15490	15500	15500	15490	253
414	20240503	143700	4263860430	15490	15500	15500	15490	302
415	20240503	143600	4259181670	15500	15500	15510	15490	388
416	20240503	143500	4253168740	15500	15530	15530	15500	2777
417	20240503	143400	4210084810	15530	15520	15560	15520	1355
418	20240503	143300	4189044510	15520	15560	15560	15520	708
419	20240503	143200	4178047790	15560	15540	15600	15540	316
420	20240503	143100	4173130510	15560	15560	15560	15540	320
421	20240503	143000	4168154010	15560	15590	15590	15560	399
422	20240503	142900	4161944140	15590	15600	15600	15590	408
423	20240503	142800	4155582080	15670	15630	15680	15630	4009
424	20240503	142700	4092794620	15600	15600	15600	15600	11
425	20240503	142600	4092623020	15630	15650	15670	15630	1213
426	20240503	142500	4073640600	15630	15600	15650	15590	971
427	20240503	142400	4058470640	15590	15520	15590	15520	3542
428	20240503	142300	4003325180	15520	15520	15520	15520	3
429	20240503	142200	4003278620	15510	15510	15510	15510	0
430	20240503	142100	4003278620	15510	15510	15510	15510	73
431	20240503	142000	4002146390	15500	15520	15520	15490	4147
432	20240503	141900	3937854640	15530	15570	15570	15530	1063
433	20240503	141800	3921335730	15570	15570	15570	15570	84
434	20240503	141700	3920027850	15560	15570	15570	15560	341
435	20240503	141600	3914721490	15570	15560	15570	15560	884
436	20240503	141500	3900964920	15570	15570	15570	15560	300
437	20240503	141400	3896294920	15580	15580	15590	15580	221
438	20240503	141300	3892850700	15590	15590	15590	15590	307
439	20240503	141200	3888064570	15590	15580	15590	15570	357
440	20240503	141100	3882502210	15580	15570	15580	15570	144
441	20240503	141000	3880259450	15580	15580	15580	15570	549
442	20240503	140900	3871706330	15570	15570	15580	15570	186
443	20240503	140800	3868809230	15570	15580	15580	15570	1289
444	20240503	140700	3848727790	15590	15600	15600	15590	1473
445	20240503	140600	3825753430	15610	15640	15640	15610	584
446	20240503	140500	3816630580	15640	15650	15660	15640	119
447	20240503	140400	3814768310	15660	15650	15660	15650	885
448	20240503	140300	3800917190	15650	15640	15650	15640	631
449	20240503	140200	3791043220	15620	15660	15670	15620	827
450	20240503	140100	3778092110	15650	15640	15650	15640	550
451	20240503	140000	3769486350	15630	15620	15630	15620	253
452	20240503	135900	3765533410	15620	15610	15620	15610	298
453	20240503	135800	3760880730	15600	15610	15610	15600	126
454	20240503	135700	3758915120	15610	15610	15610	15610	646
455	20240503	135600	3748831060	15610	15610	15610	15610	62
456	20240503	135500	3747863240	15600	15600	15600	15600	0
457	20240503	135400	3747863240	15600	15610	15610	15600	432
458	20240503	135300	3741123030	15610	15610	15610	15610	198
459	20240503	135200	3738032250	15600	15600	15610	15600	505
460	20240503	135100	3730151230	15600	15620	15620	15600	1157
461	20240503	135000	3712087870	15620	15630	15630	15620	734
462	20240503	134900	3700618500	15630	15650	15650	15630	1272
463	20240503	134800	3680714810	15650	15650	15650	15650	1525
464	20240503	134700	3656848560	15660	15660	15660	15640	713
465	20240503	134600	3645689010	15670	15670	15670	15660	369
466	20240503	134500	3639907450	15670	15660	15680	15650	782
467	20240503	134400	3627653100	15700	15690	15700	15660	1850
468	20240503	134300	3598642290	15690	15690	15700	15690	1997
469	20240503	134200	3567293860	15690	15700	15700	15680	791
470	20240503	134100	3554884540	15700	15660	15700	15650	6502
471	20240503	134000	3452904820	15650	15640	15650	15630	2473
472	20240503	133900	3414218060	15640	15640	15640	15630	1478
473	20240503	133800	3391102840	15640	15600	15640	15600	1467
474	20240503	133700	3368175970	15600	15580	15630	15580	10092
475	20240503	133600	3210773580	15580	15580	15580	15570	807
476	20240503	133500	3198201050	15590	15580	15590	15580	488
477	20240503	133400	3190596930	15580	15590	15590	15580	334
478	20240503	133300	3185392210	15590	15580	15590	15580	184
479	20240503	133200	3182524620	15580	15550	15590	15550	2177
480	20240503	133100	3148621210	15560	15510	15560	15510	179
481	20240503	133000	3145836120	15510	15510	15560	15510	1953
482	20240503	132900	3115493060	15530	15500	15530	15500	778
483	20240503	132800	3103419970	15500	15510	15520	15500	1365
484	20240503	132700	3082250290	15510	15500	15510	15500	569
485	20240503	132600	3073429650	15500	15500	15500	15500	445
486	20240503	132500	3066532150	15510	15510	15510	15500	1007
487	20240503	132400	3050921830	15510	15510	15510	15510	226
488	20240503	132300	3047416570	15510	15510	15510	15510	98
489	20240503	132200	3045896590	15510	15510	15510	15510	71
490	20240503	132100	3044795380	15510	15510	15510	15510	322
491	20240503	132000	3039801160	15510	15510	15510	15510	0
492	20240503	131900	3039801160	15510	15510	15510	15510	69
493	20240503	131800	3038730970	15520	15520	15520	15520	2
494	20240503	131700	3038699930	15520	15520	15520	15520	0
495	20240503	131600	3038699930	15520	15510	15520	15510	827
496	20240503	131500	3025871190	15510	15510	15510	15510	100
497	20240503	131400	3024320190	15510	15510	15510	15510	0
498	20240503	131300	3024320190	15510	15510	15510	15510	0
499	20240503	131200	3024320190	15510	15510	15510	15510	1
500	20240503	131100	3024304680	15520	15520	15520	15520	1
501	20240503	131000	3024289160	15510	15510	15510	15510	0
502	20240503	130900	3024289160	15510	15510	15510	15510	224
503	20240503	130800	3020814920	15510	15510	15510	15510	5
504	20240503	130700	3020737370	15520	15520	15520	15520	169
505	20240503	130600	3018114490	15520	15530	15530	15520	101
506	20240503	130500	3016545970	15530	15530	15530	15530	176
507	20240503	130400	3013812690	15530	15530	15530	15530	1
508	20240503	130300	3013797160	15530	15530	15530	15530	19
509	20240503	130200	3013502090	15530	15520	15530	15520	53
510	20240503	130100	3012679500	15530	15510	15530	15510	532
511	20240503	130000	3004418680	15510	15510	15510	15510	8
512	20240503	125900	3004294600	15500	15490	15500	15490	128
513	20240503	125800	3002311500	15490	15490	15490	15490	577
514	20240503	125700	2993373770	15490	15500	15500	15490	114
515	20240503	125600	2991606910	15500	15510	15510	15500	216
516	20240503	125500	2988258710	15510	15510	15510	15510	72
517	20240503	125400	2987141990	15510	15510	15520	15510	130
518	20240503	125300	2985124990	15510	15510	15510	15510	2
519	20240503	125200	2985093970	15500	15500	15510	15500	627
520	20240503	125100	2975375370	15500	15500	15500	15500	1
521	20240503	125000	2975359870	15490	15490	15490	15490	42
522	20240503	124900	2974709290	15490	15500	15500	15490	514
523	20240503	124800	2966743230	15510	15500	15510	15500	98
524	20240503	124700	2965223340	15510	15510	15510	15510	0
525	20240503	124600	2965223340	15510	15520	15520	15510	5
526	20240503	124500	2965145750	15530	15530	15530	15530	411
527	20240503	124400	2958762920	15530	15520	15530	15520	649
528	20240503	124300	2948684580	15520	15520	15520	15490	271
529	20240503	124200	2944482000	15520	15500	15520	15500	1009
530	20240503	124100	2928839940	15500	15500	15500	15500	1324
531	20240503	124000	2908317940	15500	15500	15500	15500	192
532	20240503	123900	2905341940	15500	15520	15530	15500	2218
533	20240503	123800	2870911060	15520	15510	15520	15500	392
534	20240503	123700	2864830910	15510	15510	15510	15510	495
535	20240503	123600	2857153460	15510	15500	15520	15500	1095
536	20240503	123500	2840169690	15490	15500	15500	15490	1494
537	20240503	123400	2817012990	15490	15470	15490	15470	1219
538	20240503	123300	2798140950	15470	15470	15470	15470	41
539	20240503	123200	2797506680	15490	15450	15490	15450	3547
540	20240503	123100	2742595380	15450	15450	15450	15450	4204
541	20240503	123000	2677643580	15460	15460	15460	15460	15
542	20240503	122900	2677411680	15470	15470	15470	15470	19
543	20240503	122800	2677117750	15480	15480	15480	15480	1
544	20240503	122700	2677102270	15470	15480	15480	15470	205
545	20240503	122600	2673929920	15490	15490	15490	15490	100
546	20240503	122500	2672380920	15490	15490	15490	15490	20
547	20240503	122400	2672071120	15470	15470	15470	15470	7
548	20240503	122300	2671962830	15470	15470	15470	15470	0
549	20240503	122200	2671962830	15470	15450	15470	15450	1416
550	20240503	122100	2650084190	15450	15470	15470	15450	304
551	20240503	122000	2645383500	15460	15460	15460	15460	500
552	20240503	121900	2637653500	15460	15460	15460	15460	5
553	20240503	121800	2637576200	15470	15470	15470	15470	0
554	20240503	121700	2637576200	15470	15470	15470	15470	0
555	20240503	121600	2637576200	15470	15470	15470	15450	630
556	20240503	121500	2627835180	15500	15500	15500	15500	0
557	20240503	121400	2627835180	15500	15500	15500	15500	0
558	20240503	121300	2627835180	15500	15500	15500	15500	5
559	20240503	121200	2627757680	15500	15500	15500	15500	700
560	20240503	121100	2616907680	15500	15500	15500	15500	0
561	20240503	121000	2616907680	15500	15450	15500	15450	1600
562	20240503	120900	2592186680	15450	15450	15450	15450	411
563	20240503	120800	2585836730	15460	15470	15470	15460	1669
564	20240503	120700	2560031500	15480	15480	15480	15480	100
565	20240503	120600	2558483500	15500	15500	15500	15500	0
566	20240503	120500	2558483500	15500	15480	15500	15460	309
567	20240503	120400	2553697000	15500	15500	15500	15500	260
568	20240503	120300	2549667000	15500	15480	15500	15480	334
569	20240503	120200	2544496660	15480	15480	15480	15480	0
570	20240503	120100	2544496660	15480	15480	15480	15480	506
571	20240503	120000	2536663780	15470	15470	15470	15470	20
572	20240503	115900	2536354380	15470	15470	15470	15470	10
573	20240503	115800	2536199680	15470	15470	15470	15470	824
574	20240503	115700	2523452400	15480	15480	15480	15480	260
575	20240503	115600	2519427600	15480	15480	15480	15480	41
576	20240503	115500	2518792920	15480	15480	15480	15480	0
577	20240503	115400	2518792920	15480	15480	15480	15480	136
578	20240503	115300	2516687640	15480	15480	15480	15480	0
579	20240503	115200	2516687640	15480	15480	15480	15480	0
580	20240503	115100	2516687640	15480	15480	15480	15480	50
581	20240503	115000	2515913640	15480	15480	15480	15480	1
582	20240503	114900	2515898160	15500	15500	15500	15500	288
583	20240503	114800	2511434160	15470	15470	15470	15470	81
584	20240503	114700	2510181090	15500	15480	15500	15480	86
585	20240503	114600	2508849150	15470	15500	15500	15460	1479
586	20240503	114500	2485948790	15500	15510	15510	15500	146
587	20240503	114400	2483685290	15510	15510	15510	15510	2
588	20240503	114300	2483654270	15510	15510	15510	15510	362
589	20240503	114200	2478039650	15510	15520	15520	15510	52
590	20240503	114100	2477232620	15530	15530	15530	15530	1147
591	20240503	114000	2459419710	15530	15530	15530	15530	2
592	20240503	113900	2459388650	15540	15510	15540	15510	3
593	20240503	113800	2459342060	15510	15540	15540	15510	583
594	20240503	113700	2450288910	15550	15550	15550	15550	537
595	20240503	113600	2441938560	15550	15540	15550	15540	117
596	20240503	113500	2440120260	15540	15540	15540	15540	39
597	20240503	113400	2439514200	15540	15540	15550	15540	697
598	20240503	113300	2428675940	15540	15530	15540	15530	2496
599	20240503	113200	2389888660	15530	15530	15530	15530	258
600	20240503	113100	2385881920	15540	15540	15540	15540	0
601	20240503	113000	2385881920	15540	15500	15540	15500	878
602	20240503	112900	2372260430	15490	15500	15500	15490	131
603	20240503	112800	2370230120	15510	15510	15520	15510	250
604	20240503	112700	2366351120	15500	15500	15500	15500	2
605	20240503	112600	2366320120	15500	15490	15500	15490	558
606	20240503	112500	2357671220	15510	15510	15510	15510	1
607	20240503	112400	2357655710	15510	15510	15510	15510	50
608	20240503	112300	2356880210	15480	15490	15490	15480	2
609	20240503	112200	2356849240	15510	15510	15510	15510	150
610	20240503	112100	2354522740	15510	15490	15510	15490	150
611	20240503	112000	2352199220	15490	15510	15510	15490	5
612	20240503	111900	2352121750	15490	15520	15520	15490	202
613	20240503	111800	2348988110	15520	15520	15530	15520	1424
614	20240503	111700	2326874150	15520	15530	15530	15520	99
615	20240503	111600	2325337010	15530	15540	15540	15530	106
616	20240503	111500	2323690790	15540	15540	15540	15540	231
617	20240503	111400	2320101050	15550	15530	15550	15500	6567
618	20240503	111300	2218050130	15530	15530	15540	15530	334
619	20240503	111200	2212861510	15530	15540	15540	15530	97
620	20240503	111100	2211354570	15530	15540	15540	15520	698
621	20240503	111000	2200512190	15550	15530	15550	15530	1453
622	20240503	110900	2177924610	15540	15520	15540	15520	980
623	20240503	110800	2162704070	15500	15500	15500	15500	100
624	20240503	110700	2161154070	15500	15540	15540	15500	364
625	20240503	110600	2155506790	15550	15480	15550	15480	8767
626	20240503	110500	2019462940	15480	15480	15480	15480	21
627	20240503	110400	2019137860	15460	15450	15460	15450	1248
628	20240503	110300	1999846840	15450	15450	15450	15450	85
629	20240503	110200	1998533590	15460	15460	15460	15460	690
630	20240503	110100	1987866190	15460	15490	15490	15450	1098
631	20240503	110000	1970901280	15500	15500	15500	15500	2
632	20240503	105900	1970870280	15490	15490	15490	15490	242
633	20240503	105800	1967121700	15490	15490	15490	15490	759
634	20240503	105700	1955364790	15490	15490	15490	15490	34
635	20240503	105600	1954838130	15450	15480	15490	15450	193
636	20240503	105500	1951849340	15480	15470	15480	15460	149
637	20240503	105400	1949543120	15460	15450	15460	15450	21
638	20240503	105300	1949218570	15450	15450	15450	15450	615
639	20240503	105200	1939716820	15450	15460	15460	15450	293
640	20240503	105100	1935189920	15450	15460	15460	15450	193
641	20240503	105000	1932206170	15460	15460	15460	15460	995
642	20240503	104900	1916823470	15460	15460	15460	15460	196
643	20240503	104800	1913793310	15480	15480	15490	15480	1001
644	20240503	104700	1898287950	15450	15450	15450	15450	133
645	20240503	104600	1896233100	15450	15450	15450	15450	51
646	20240503	104500	1895445150	15450	15490	15490	15450	4115
647	20240503	104400	1831796810	15490	15460	15490	15460	102
648	20240503	104300	1830219830	15500	15510	15510	15500	538
649	20240503	104200	1821876030	15510	15480	15510	15480	1305
650	20240503	104100	1801654270	15470	15450	15470	15450	3638
651	20240503	104000	1745419530	15450	15450	15450	15450	245
652	20240503	103900	1741634280	15460	15460	15460	15440	2570
653	20240503	103800	1701927960	15460	15460	15460	15460	50
654	20240503	103700	1701154960	15470	15460	15470	15450	153
655	20240503	103600	1698790080	15460	15460	15460	15460	0
656	20240503	103500	1698790080	15460	15460	15460	15460	0
657	20240503	103400	1698790080	15460	15450	15460	15450	92
658	20240503	103300	1697368640	15460	15450	15460	15450	682
659	20240503	103200	1686831730	15450	15460	15460	15450	405
660	20240503	103100	1680572550	15450	15460	15460	15450	1795
661	20240503	103000	1652839690	15470	15500	15520	15470	2233
662	20240503	102900	1618244360	15530	15480	15530	15480	216
663	20240503	102800	1614893740	15480	15470	15480	15470	1212
664	20240503	102700	1596133070	15470	15470	15470	15460	45
665	20240503	102600	1595437340	15480	15480	15500	15460	375
666	20240503	102500	1589633920	15460	15470	15480	15460	621
667	20240503	102400	1580027710	15460	15470	15470	15460	178
668	20240503	102300	1577275470	15470	15470	15480	15470	176
669	20240503	102200	1574552730	15460	15460	15460	15460	31
670	20240503	102100	1574073470	15460	15460	15460	15460	12
671	20240503	102000	1573887950	15460	15460	15480	15460	869
672	20240503	101900	1560453110	15460	15460	15460	15460	168
673	20240503	101800	1557855830	15460	15500	15500	15460	332
674	20240503	101700	1552711110	15500	15500	15500	15500	205
675	20240503	101600	1549533610	15510	15510	15550	15460	1419
676	20240503	101500	1527518670	15510	15470	15550	15460	5254
677	20240503	101400	1446048730	15480	15450	15480	15450	420
678	20240503	101300	1439547820	15460	15420	15460	15420	375
679	20240503	101200	1433758170	15420	15420	15420	15420	2
680	20240503	101100	1433727330	15420	15440	15440	15420	530
681	20240503	101000	1425547340	15440	15460	15460	15440	456
682	20240503	100900	1418503360	15470	15470	15470	15470	250
683	20240503	100800	1414635860	15470	15460	15470	15460	3
684	20240503	100700	1414589460	15460	15450	15460	15450	3
685	20240503	100600	1414543090	15450	15430	15450	15430	70
686	20240503	100500	1413462250	15410	15440	15440	15410	1457
687	20240503	100400	1390979100	15440	15440	15440	15440	193
688	20240503	100300	1387999180	15450	15500	15500	15440	2940
689	20240503	100200	1342501290	15490	15480	15490	15480	1207
690	20240503	100100	1323807920	15480	15480	15490	15470	149
691	20240503	100000	1321500150	15480	15470	15480	15470	269
692	20240503	095900	1317336800	15470	15490	15490	15470	463
693	20240503	095800	1310169440	15500	15510	15510	15470	2051
694	20240503	095700	1278389790	15510	15510	15520	15500	492
695	20240503	095600	1270760770	15500	15510	15520	15500	2473
696	20240503	095500	1232391950	15520	15500	15520	15500	1655
697	20240503	095400	1206732350	15490	15500	15510	15480	550
698	20240503	095300	1198207980	15510	15500	15520	15500	421
699	20240503	095200	1191678170	15500	15490	15520	15470	12443
700	20240503	095100	998842470	15490	15490	15490	15480	1392
701	20240503	095000	977286360	15490	15460	15500	15460	7970
702	20240503	094900	853865180	15470	15440	15470	15430	641
703	20240503	094800	843958250	15430	15440	15450	15410	492
704	20240503	094700	836358480	15440	15410	15470	15400	6675
705	20240503	094600	733305750	15410	15400	15410	15400	337
706	20240503	094500	728114800	15410	15420	15420	15390	264
707	20240503	094400	724048500	15400	15300	15400	15300	1259
708	20240503	094300	704679790	15320	15280	15320	15280	811
709	20240503	094200	692257790	15310	15290	15310	15280	393
710	20240503	094100	686251950	15300	15280	15300	15280	323
711	20240503	094000	681310170	15300	15330	15330	15300	213
712	20240503	093900	678050200	15340	15340	15340	15340	1
713	20240503	093800	678034860	15340	15310	15340	15310	104
714	20240503	093700	676442530	15310	15330	15330	15310	698
715	20240503	093600	665748910	15330	15350	15350	15330	706
716	20240503	093500	654925530	15350	15350	15360	15330	2466
717	20240503	093400	617119000	15350	15380	15380	15350	116
718	20240503	093300	615337830	15380	15390	15390	15380	592
719	20240503	093200	606229860	15400	15400	15400	15400	852
720	20240503	093100	593109060	15400	15370	15420	15370	1094
721	20240503	093000	576257810	15380	15360	15380	15350	778
722	20240503	092900	564312190	15350	15350	15350	15350	1331
723	20240503	092800	543881340	15350	15350	15360	15350	1220
724	20240503	092700	525154020	15350	15380	15380	15350	682
725	20240503	092600	514682630	15380	15370	15390	15360	788
726	20240503	092500	502565580	15370	15370	15370	15370	159
727	20240503	092400	500121750	15360	15370	15420	15360	161
728	20240503	092300	497648000	15360	15400	15450	15360	2304
729	20240503	092200	462142390	15410	15450	15470	15410	3449
730	20240503	092100	408881140	15460	15450	15480	15450	2437
731	20240503	092000	371211020	15450	15280	15450	15280	8787
732	20240503	091900	236327640	15280	15190	15280	15190	2451
733	20240503	091800	198994970	15200	15160	15240	15160	1243
734	20240503	091700	180108090	15160	15140	15160	15140	953
735	20240503	091600	165670650	15140	15140	15140	15140	215
736	20240503	091500	162415550	15140	15130	15140	15110	636
737	20240503	091400	152795190	15140	15120	15140	15110	203
738	20240503	091300	149724320	15120	15150	15150	15120	111
739	20240503	091200	148045670	15150	15150	15150	15140	530
740	20240503	091100	140016870	15150	15140	15170	15140	1082
741	20240503	091000	123626330	15130	15090	15130	15090	888
742	20240503	090900	110209940	15060	15090	15090	15060	308
743	20240503	090800	105564260	15090	15090	15090	15090	32
744	20240503	090700	105081380	15060	15100	15100	15060	464
745	20240503	090600	98088120	15080	15090	15090	15080	162
746	20240503	090500	95644140	15130	15140	15140	15090	290
747	20240503	090400	91263040	15140	15130	15140	15070	1752
748	20240503	090300	64831760	15130	15090	15130	15090	262
749	20240503	090200	60875840	15090	15150	15160	15080	1319
750	20240503	090100	40967040	15150	15090	15150	15090	188
751	20240503	090000	38126500	15010	15090	15090	15000	2533