KissMeData/403490/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	212200	1703798010	2400	2400	2400	2400	19550
3	20240510	212100	1703798010	2400	2400	2400	2400	0
4	20240510	212000	1703798010	2400	2400	2400	2400	0
5	20240510	211900	1703798010	2400	2400	2400	2400	0
6	20240510	211800	1703798010	2400	2400	2400	2400	0
7	20240510	211700	1703798010	2400	2400	2400	2400	0
8	20240510	211600	1703798010	2400	2400	2400	2400	0
9	20240510	211500	1703798010	2400	2400	2400	2400	0
10	20240510	211400	1703798010	2400	2400	2400	2400	0
11	20240510	211300	1703798010	2400	2400	2400	2400	0
12	20240510	211200	1703798010	2400	2400	2400	2400	0
13	20240510	211100	1703798010	2400	2400	2400	2400	0
14	20240510	211000	1703798010	2400	2400	2400	2400	0
15	20240510	210900	1703798010	2400	2400	2400	2400	0
16	20240510	210800	1703798010	2400	2400	2400	2400	0
17	20240510	210700	1703798010	2400	2400	2400	2400	0
18	20240510	210600	1703798010	2400	2400	2400	2400	0
19	20240510	210500	1703798010	2400	2400	2400	2400	0
20	20240510	210400	1703798010	2400	2400	2400	2400	0
21	20240510	210300	1703798010	2400	2400	2400	2400	0
22	20240510	210200	1703798010	2400	2400	2400	2400	0
23	20240510	210100	1703798010	2400	2400	2400	2400	0
24	20240510	210000	1703798010	2400	2400	2400	2400	0
25	20240510	205900	1703798010	2400	2400	2400	2400	0
26	20240510	205800	1703798010	2400	2400	2400	2400	0
27	20240510	205700	1703798010	2400	2400	2400	2400	0
28	20240510	205600	1703798010	2400	2400	2400	2400	0
29	20240510	205500	1703798010	2400	2400	2400	2400	0
30	20240510	205400	1703798010	2400	2400	2400	2400	0
31	20240510	205300	1703798010	2400	2400	2400	2400	0
32	20240510	205200	1703798010	2400	2400	2400	2400	19550
33	20240510	205100	1703798010	2400	2400	2400	2400	0
34	20240510	205000	1703798010	2400	2400	2400	2400	0
35	20240510	204900	1703798010	2400	2400	2400	2400	0
36	20240510	204800	1703798010	2400	2400	2400	2400	0
37	20240510	204700	1703798010	2400	2400	2400	2400	0
38	20240510	204600	1703798010	2400	2400	2400	2400	0
39	20240510	204500	1703798010	2400	2400	2400	2400	0
40	20240510	204400	1703798010	2400	2400	2400	2400	0
41	20240510	204300	1703798010	2400	2400	2400	2400	0
42	20240510	204200	1703798010	2400	2400	2400	2400	0
43	20240510	204100	1703798010	2400	2400	2400	2400	0
44	20240510	204000	1703798010	2400	2400	2400	2400	0
45	20240510	203900	1703798010	2400	2400	2400	2400	0
46	20240510	203800	1703798010	2400	2400	2400	2400	0
47	20240510	203700	1703798010	2400	2400	2400	2400	0
48	20240510	203600	1703798010	2400	2400	2400	2400	0
49	20240510	203500	1703798010	2400	2400	2400	2400	0
50	20240510	203400	1703798010	2400	2400	2400	2400	0
51	20240510	203300	1703798010	2400	2400	2400	2400	0
52	20240510	203200	1703798010	2400	2400	2400	2400	0
53	20240510	203100	1703798010	2400	2400	2400	2400	0
54	20240510	203000	1703798010	2400	2400	2400	2400	0
55	20240510	202900	1703798010	2400	2400	2400	2400	0
56	20240510	202800	1703798010	2400	2400	2400	2400	0
57	20240510	202700	1703798010	2400	2400	2400	2400	0
58	20240510	202600	1703798010	2400	2400	2400	2400	0
59	20240510	202500	1703798010	2400	2400	2400	2400	0
60	20240510	202400	1703798010	2400	2400	2400	2400	0
61	20240510	202300	1703798010	2400	2400	2400	2400	0
62	20240510	202200	1703798010	2400	2400	2400	2400	19550
63	20240510	202100	1703798010	2400	2400	2400	2400	0
64	20240510	202000	1703798010	2400	2400	2400	2400	0
65	20240510	201900	1703798010	2400	2400	2400	2400	0
66	20240510	201800	1703798010	2400	2400	2400	2400	0
67	20240510	201700	1703798010	2400	2400	2400	2400	0
68	20240510	201600	1703798010	2400	2400	2400	2400	0
69	20240510	201500	1703798010	2400	2400	2400	2400	0
70	20240510	201400	1703798010	2400	2400	2400	2400	0
71	20240510	201300	1703798010	2400	2400	2400	2400	0
72	20240510	201200	1703798010	2400	2400	2400	2400	0
73	20240510	201100	1703798010	2400	2400	2400	2400	0
74	20240510	201000	1703798010	2400	2400	2400	2400	0
75	20240510	200900	1703798010	2400	2400	2400	2400	0
76	20240510	200800	1703798010	2400	2400	2400	2400	0
77	20240510	200700	1703798010	2400	2400	2400	2400	0
78	20240510	200600	1703798010	2400	2400	2400	2400	0
79	20240510	200500	1703798010	2400	2400	2400	2400	0
80	20240510	200400	1703798010	2400	2400	2400	2400	0
81	20240510	200300	1703798010	2400	2400	2400	2400	0
82	20240510	200200	1703798010	2400	2400	2400	2400	0
83	20240510	200100	1703798010	2400	2400	2400	2400	0
84	20240510	200000	1703798010	2400	2400	2400	2400	0
85	20240510	195900	1703798010	2400	2400	2400	2400	0
86	20240510	195800	1703798010	2400	2400	2400	2400	0
87	20240510	195700	1703798010	2400	2400	2400	2400	0
88	20240510	195600	1703798010	2400	2400	2400	2400	0
89	20240510	195500	1703798010	2400	2400	2400	2400	0
90	20240510	195400	1703798010	2400	2400	2400	2400	0
91	20240510	195300	1703798010	2400	2400	2400	2400	0
92	20240510	195200	1703798010	2400	2400	2400	2400	19550
93	20240510	195100	1703798010	2400	2400	2400	2400	0
94	20240510	195000	1703798010	2400	2400	2400	2400	0
95	20240510	194900	1703798010	2400	2400	2400	2400	0
96	20240510	194800	1703798010	2400	2400	2400	2400	0
97	20240510	194700	1703798010	2400	2400	2400	2400	0
98	20240510	194600	1703798010	2400	2400	2400	2400	0
99	20240510	194500	1703798010	2400	2400	2400	2400	0
100	20240510	194400	1703798010	2400	2400	2400	2400	0
101	20240510	194300	1703798010	2400	2400	2400	2400	0
102	20240510	194200	1703798010	2400	2400	2400	2400	0
103	20240510	194100	1703798010	2400	2400	2400	2400	0
104	20240510	194000	1703798010	2400	2400	2400	2400	0
105	20240510	193900	1703798010	2400	2400	2400	2400	0
106	20240510	193800	1703798010	2400	2400	2400	2400	0
107	20240510	193700	1703798010	2400	2400	2400	2400	0
108	20240510	193600	1703798010	2400	2400	2400	2400	0
109	20240510	193500	1703798010	2400	2400	2400	2400	0
110	20240510	193400	1703798010	2400	2400	2400	2400	0
111	20240510	193300	1703798010	2400	2400	2400	2400	0
112	20240510	193200	1703798010	2400	2400	2400	2400	0
113	20240510	193100	1703798010	2400	2400	2400	2400	0
114	20240510	193000	1703798010	2400	2400	2400	2400	0
115	20240510	192900	1703798010	2400	2400	2400	2400	0
116	20240510	192800	1703798010	2400	2400	2400	2400	0
117	20240510	192700	1703798010	2400	2400	2400	2400	0
118	20240510	192600	1703798010	2400	2400	2400	2400	0
119	20240510	192500	1703798010	2400	2400	2400	2400	0
120	20240510	192400	1703798010	2400	2400	2400	2400	0
121	20240510	192300	1703798010	2400	2400	2400	2400	0
122	20240510	192200	1703798010	2400	2400	2400	2400	19550
123	20240510	192100	1703798010	2400	2400	2400	2400	0
124	20240510	192000	1703798010	2400	2400	2400	2400	0
125	20240510	191900	1703798010	2400	2400	2400	2400	0
126	20240510	191800	1703798010	2400	2400	2400	2400	0
127	20240510	191700	1703798010	2400	2400	2400	2400	0
128	20240510	191600	1703798010	2400	2400	2400	2400	0
129	20240510	191500	1703798010	2400	2400	2400	2400	0
130	20240510	191400	1703798010	2400	2400	2400	2400	0
131	20240510	191300	1703798010	2400	2400	2400	2400	0
132	20240510	191200	1703798010	2400	2400	2400	2400	0
133	20240510	191100	1703798010	2400	2400	2400	2400	0
134	20240510	191000	1703798010	2400	2400	2400	2400	0
135	20240510	190900	1703798010	2400	2400	2400	2400	0
136	20240510	190800	1703798010	2400	2400	2400	2400	0
137	20240510	190700	1703798010	2400	2400	2400	2400	0
138	20240510	190600	1703798010	2400	2400	2400	2400	0
139	20240510	190500	1703798010	2400	2400	2400	2400	0
140	20240510	190400	1703798010	2400	2400	2400	2400	0
141	20240510	190300	1703798010	2400	2400	2400	2400	0
142	20240510	190200	1703798010	2400	2400	2400	2400	0
143	20240510	190100	1703798010	2400	2400	2400	2400	0
144	20240510	190000	1703798010	2400	2400	2400	2400	0
145	20240510	185900	1703798010	2400	2400	2400	2400	0
146	20240510	185800	1703798010	2400	2400	2400	2400	0
147	20240510	185700	1703798010	2400	2400	2400	2400	0
148	20240510	185600	1703798010	2400	2400	2400	2400	0
149	20240510	185500	1703798010	2400	2400	2400	2400	0
150	20240510	185400	1703798010	2400	2400	2400	2400	0
151	20240510	185300	1703798010	2400	2400	2400	2400	0
152	20240510	185200	1703798010	2400	2400	2400	2400	19550
153	20240510	185100	1703798010	2400	2400	2400	2400	0
154	20240510	185000	1703798010	2400	2400	2400	2400	0
155	20240510	184900	1703798010	2400	2400	2400	2400	0
156	20240510	184800	1703798010	2400	2400	2400	2400	0
157	20240510	184700	1703798010	2400	2400	2400	2400	0
158	20240510	184600	1703798010	2400	2400	2400	2400	0
159	20240510	184500	1703798010	2400	2400	2400	2400	0
160	20240510	184400	1703798010	2400	2400	2400	2400	0
161	20240510	184300	1703798010	2400	2400	2400	2400	0
162	20240510	184200	1703798010	2400	2400	2400	2400	0
163	20240510	184100	1703798010	2400	2400	2400	2400	0
164	20240510	184000	1703798010	2400	2400	2400	2400	0
165	20240510	183900	1703798010	2400	2400	2400	2400	0
166	20240510	183800	1703798010	2400	2400	2400	2400	0
167	20240510	183700	1703798010	2400	2400	2400	2400	0
168	20240510	183600	1703798010	2400	2400	2400	2400	0
169	20240510	183500	1703798010	2400	2400	2400	2400	0
170	20240510	183400	1703798010	2400	2400	2400	2400	0
171	20240510	183300	1703798010	2400	2400	2400	2400	0
172	20240510	183200	1703798010	2400	2400	2400	2400	0
173	20240510	183100	1703798010	2400	2400	2400	2400	0
174	20240510	183000	1703798010	2400	2400	2400	2400	0
175	20240510	182900	1703798010	2400	2400	2400	2400	0
176	20240510	182800	1703798010	2400	2400	2400	2400	0
177	20240510	182700	1703798010	2400	2400	2400	2400	0
178	20240510	182600	1703798010	2400	2400	2400	2400	0
179	20240510	182500	1703798010	2400	2400	2400	2400	0
180	20240510	182400	1703798010	2400	2400	2400	2400	0
181	20240510	182300	1703798010	2400	2400	2400	2400	0
182	20240510	182200	1703798010	2400	2400	2400	2400	19550
183	20240510	182100	1703798010	2400	2400	2400	2400	0
184	20240510	182000	1703798010	2400	2400	2400	2400	0
185	20240510	181900	1703798010	2400	2400	2400	2400	0
186	20240510	181800	1703798010	2400	2400	2400	2400	0
187	20240510	181700	1703798010	2400	2400	2400	2400	0
188	20240510	181600	1703798010	2400	2400	2400	2400	0
189	20240510	181500	1703798010	2400	2400	2400	2400	0
190	20240510	181400	1703798010	2400	2400	2400	2400	0
191	20240510	181300	1703798010	2400	2400	2400	2400	0
192	20240510	181200	1703798010	2400	2400	2400	2400	0
193	20240510	181100	1703798010	2400	2400	2400	2400	0
194	20240510	181000	1703798010	2400	2400	2400	2400	0
195	20240510	180900	1703798010	2400	2400	2400	2400	0
196	20240510	180800	1703798010	2400	2400	2400	2400	0
197	20240510	180700	1703798010	2400	2400	2400	2400	0
198	20240510	180600	1703798010	2400	2400	2400	2400	0
199	20240510	180500	1703798010	2400	2400	2400	2400	0
200	20240510	180400	1703798010	2400	2400	2400	2400	0
201	20240510	180300	1703798010	2400	2400	2400	2400	0
202	20240510	180200	1703798010	2400	2400	2400	2400	0
203	20240510	180100	1703798010	2400	2400	2400	2400	0
204	20240510	180000	1703798010	2400	2400	2400	2400	0
205	20240510	175900	1703798010	2400	2400	2400	2400	0
206	20240510	175800	1703798010	2400	2400	2400	2400	0
207	20240510	175700	1703798010	2400	2400	2400	2400	0
208	20240510	175600	1703798010	2400	2400	2400	2400	0
209	20240510	175500	1703798010	2400	2400	2400	2400	0
210	20240510	175400	1703798010	2400	2400	2400	2400	0
211	20240510	175300	1703798010	2400	2400	2400	2400	0
212	20240510	175200	1703798010	2400	2400	2400	2400	19550
213	20240510	175100	1703798010	2400	2400	2400	2400	0
214	20240510	175000	1703798010	2400	2400	2400	2400	0
215	20240510	174900	1703798010	2400	2400	2400	2400	0
216	20240510	174800	1703798010	2400	2400	2400	2400	0
217	20240510	174700	1703798010	2400	2400	2400	2400	0
218	20240510	174600	1703798010	2400	2400	2400	2400	0
219	20240510	174500	1703798010	2400	2400	2400	2400	0
220	20240510	174400	1703798010	2400	2400	2400	2400	0
221	20240510	174300	1703798010	2400	2400	2400	2400	0
222	20240510	174200	1703798010	2400	2400	2400	2400	0
223	20240510	174100	1703798010	2400	2400	2400	2400	0
224	20240510	174000	1703798010	2400	2400	2400	2400	0
225	20240510	173900	1703798010	2400	2400	2400	2400	0
226	20240510	173800	1703798010	2400	2400	2400	2400	0
227	20240510	173700	1703798010	2400	2400	2400	2400	0
228	20240510	173600	1703798010	2400	2400	2400	2400	0
229	20240510	173500	1703798010	2400	2400	2400	2400	0
230	20240510	173400	1703798010	2400	2400	2400	2400	0
231	20240510	173300	1703798010	2400	2400	2400	2400	0
232	20240510	173200	1703798010	2400	2400	2400	2400	0
233	20240510	173100	1703798010	2400	2400	2400	2400	0
234	20240510	173000	1703798010	2400	2400	2400	2400	0
235	20240510	172900	1703798010	2400	2400	2400	2400	0
236	20240510	172800	1703798010	2400	2400	2400	2400	0
237	20240510	172700	1703798010	2400	2400	2400	2400	0
238	20240510	172600	1703798010	2400	2400	2400	2400	0
239	20240510	172500	1703798010	2400	2400	2400	2400	0
240	20240510	172400	1703798010	2400	2400	2400	2400	0
241	20240510	172300	1703798010	2400	2400	2400	2400	0
242	20240510	172200	1703798010	2400	2400	2400	2400	19550
243	20240510	172100	1703798010	2400	2400	2400	2400	0
244	20240510	172000	1703798010	2400	2400	2400	2400	0
245	20240510	171900	1703798010	2400	2400	2400	2400	0
246	20240510	171800	1703798010	2400	2400	2400	2400	0
247	20240510	171700	1703798010	2400	2400	2400	2400	0
248	20240510	171600	1703798010	2400	2400	2400	2400	0
249	20240510	171500	1703798010	2400	2400	2400	2400	0
250	20240510	171400	1703798010	2400	2400	2400	2400	0
251	20240510	171300	1703798010	2400	2400	2400	2400	0
252	20240510	171200	1703798010	2400	2400	2400	2400	0
253	20240510	171100	1703798010	2400	2400	2400	2400	0
254	20240510	171000	1703798010	2400	2400	2400	2400	0
255	20240510	170900	1703798010	2400	2400	2400	2400	0
256	20240510	170800	1703798010	2400	2400	2400	2400	0
257	20240510	170700	1703798010	2400	2400	2400	2400	0
258	20240510	170600	1703798010	2400	2400	2400	2400	0
259	20240510	170500	1703798010	2400	2400	2400	2400	0
260	20240510	170400	1703798010	2400	2400	2400	2400	0
261	20240510	170300	1703798010	2400	2400	2400	2400	0
262	20240510	170200	1703798010	2400	2400	2400	2400	0
263	20240510	170100	1703798010	2400	2400	2400	2400	0
264	20240510	170000	1703798010	2400	2400	2400	2400	0
265	20240510	165900	1703798010	2400	2400	2400	2400	0
266	20240510	165800	1703798010	2400	2400	2400	2400	0
267	20240510	165700	1703798010	2400	2400	2400	2400	0
268	20240510	165600	1703798010	2400	2400	2400	2400	0
269	20240510	165500	1703798010	2400	2400	2400	2400	0
270	20240510	165400	1703798010	2400	2400	2400	2400	0
271	20240510	165300	1703798010	2400	2400	2400	2400	0
272	20240510	165200	1703798010	2400	2400	2400	2400	19550
273	20240510	165100	1703798010	2400	2400	2400	2400	0
274	20240510	165000	1703798010	2400	2400	2400	2400	0
275	20240510	164900	1703798010	2400	2400	2400	2400	0
276	20240510	164800	1703798010	2400	2400	2400	2400	0
277	20240510	164700	1703798010	2400	2400	2400	2400	0
278	20240510	164600	1703798010	2400	2400	2400	2400	0
279	20240510	164500	1703798010	2400	2400	2400	2400	0
280	20240510	164400	1703798010	2400	2400	2400	2400	0
281	20240510	164300	1703798010	2400	2400	2400	2400	0
282	20240510	164200	1703798010	2400	2400	2400	2400	0
283	20240510	164100	1703798010	2400	2400	2400	2400	0
284	20240510	164000	1703798010	2400	2400	2400	2400	0
285	20240510	163900	1703798010	2400	2400	2400	2400	0
286	20240510	163800	1703798010	2400	2400	2400	2400	0
287	20240510	163700	1703798010	2400	2400	2400	2400	0
288	20240510	163600	1703798010	2400	2400	2400	2400	0
289	20240510	163500	1703798010	2400	2400	2400	2400	0
290	20240510	163400	1703798010	2400	2400	2400	2400	0
291	20240510	163300	1703798010	2400	2400	2400	2400	0
292	20240510	163200	1703798010	2400	2400	2400	2400	0
293	20240510	163100	1703798010	2400	2400	2400	2400	0
294	20240510	163000	1703798010	2400	2400	2400	2400	0
295	20240510	162900	1703798010	2400	2400	2400	2400	0
296	20240510	162800	1703798010	2400	2400	2400	2400	0
297	20240510	162700	1703798010	2400	2400	2400	2400	0
298	20240510	162600	1703798010	2400	2400	2400	2400	0
299	20240510	162500	1703798010	2400	2400	2400	2400	0
300	20240510	162400	1703798010	2400	2400	2400	2400	0
301	20240510	162300	1703798010	2400	2400	2400	2400	0
302	20240510	162200	1703798010	2400	2400	2400	2400	19550
303	20240510	162100	1703798010	2400	2400	2400	2400	0
304	20240510	162000	1703798010	2400	2400	2400	2400	0
305	20240510	161900	1703798010	2400	2400	2400	2400	0
306	20240510	161800	1703798010	2400	2400	2400	2400	0
307	20240510	161700	1703798010	2400	2400	2400	2400	0
308	20240510	161600	1703798010	2400	2400	2400	2400	0
309	20240510	161500	1703798010	2400	2400	2400	2400	0
310	20240510	161400	1703798010	2400	2400	2400	2400	0
311	20240510	161300	1703798010	2400	2400	2400	2400	0
312	20240510	161200	1703798010	2400	2400	2400	2400	0
313	20240510	161100	1703798010	2400	2400	2400	2400	0
314	20240510	161000	1703798010	2400	2400	2400	2400	0
315	20240510	160900	1703798010	2400	2400	2400	2400	0
316	20240510	160800	1703798010	2400	2400	2400	2400	0
317	20240510	160700	1703798010	2400	2400	2400	2400	0
318	20240510	160600	1703798010	2400	2400	2400	2400	0
319	20240510	160500	1703798010	2400	2400	2400	2400	0
320	20240510	160400	1703798010	2400	2400	2400	2400	0
321	20240510	160300	1703798010	2400	2400	2400	2400	0
322	20240510	160200	1703798010	2400	2400	2400	2400	0
323	20240510	160100	1703798010	2400	2400	2400	2400	0
324	20240510	160000	1703798010	2400	2400	2400	2400	0
325	20240510	155900	1703798010	2400	2400	2400	2400	0
326	20240510	155800	1703798010	2400	2400	2400	2400	0
327	20240510	155700	1703798010	2400	2400	2400	2400	0
328	20240510	155600	1703798010	2400	2400	2400	2400	0
329	20240510	155500	1703798010	2400	2400	2400	2400	0
330	20240510	155400	1703798010	2400	2400	2400	2400	0
331	20240510	155300	1703798010	2400	2400	2400	2400	0
332	20240510	155200	1703798010	2400	2400	2400	2400	19550
333	20240510	155100	1703798010	2400	2400	2400	2400	0
334	20240510	155000	1703798010	2400	2400	2400	2400	0
335	20240510	154900	1703798010	2400	2400	2400	2400	0
336	20240510	154800	1703798010	2400	2400	2400	2400	0
337	20240510	154700	1703798010	2400	2400	2400	2400	0
338	20240510	154600	1703798010	2400	2400	2400	2400	0
339	20240510	154500	1703798010	2400	2400	2400	2400	0
340	20240510	154400	1703798010	2400	2400	2400	2400	0
341	20240510	154300	1703798010	2400	2400	2400	2400	0
342	20240510	154200	1703798010	2400	2400	2400	2400	0
343	20240510	154100	1703798010	2400	2400	2400	2400	0
344	20240510	154000	1703798010	2400	2400	2400	2400	0
345	20240510	153900	1703798010	2400	2400	2400	2400	0
346	20240510	153800	1703798010	2400	2400	2400	2400	0
347	20240510	153700	1703798010	2400	2400	2400	2400	0
348	20240510	153600	1703798010	2400	2400	2400	2400	0
349	20240510	153500	1703798010	2400	2400	2400	2400	0
350	20240510	153400	1703798010	2400	2400	2400	2400	0
351	20240510	153300	1703798010	2400	2400	2400	2400	0
352	20240510	153200	1703798010	2400	2400	2400	2400	0
353	20240510	153100	1703798010	2400	2400	2400	2400	0
354	20240510	153000	1703798010	2400	2400	2400	2400	19550
355	20240510	152900	1656878010	2395	2395	2395	2395	0
356	20240510	152800	1656878010	2395	2395	2395	2395	0
357	20240510	152700	1656878010	2395	2395	2395	2395	0
358	20240510	152600	1656878010	2395	2395	2395	2395	0
359	20240510	152500	1656878010	2395	2395	2395	2395	0
360	20240510	152400	1656878010	2395	2395	2395	2395	0
361	20240510	152300	1656878010	2395	2395	2395	2395	0
362	20240510	152200	1656878010	2395	2395	2395	2395	0
363	20240510	152100	1656878010	2395	2395	2395	2395	0
364	20240510	152000	1656878010	2395	2395	2395	2395	0
365	20240510	151900	1656878010	2395	2395	2395	2395	1
366	20240510	151800	1656875615	2390	2390	2395	2385	6572
367	20240510	151700	1641170420	2390	2390	2390	2390	190
368	20240510	151600	1640716320	2390	2390	2390	2390	0
369	20240510	151500	1640716320	2390	2390	2390	2390	2280
370	20240510	151400	1635267120	2390	2390	2390	2390	2404
371	20240510	151300	1629521560	2390	2390	2390	2390	300
372	20240510	151200	1628804560	2395	2395	2395	2395	4731
373	20240510	151100	1617473815	2395	2395	2395	2395	442
374	20240510	151000	1616415225	2395	2390	2395	2390	782
375	20240510	150900	1614544190	2395	2395	2395	2395	0
376	20240510	150800	1614544190	2395	2395	2395	2395	0
377	20240510	150700	1614544190	2395	2395	2395	2395	0
378	20240510	150600	1614544190	2395	2390	2395	2390	662
379	20240510	150500	1612959300	2395	2395	2395	2395	467
380	20240510	150400	1611840835	2400	2400	2400	2400	0
381	20240510	150300	1611840835	2400	2400	2400	2400	0
382	20240510	150200	1611840835	2400	2400	2400	2400	2100
383	20240510	150100	1606800835	2395	2395	2395	2395	1655
384	20240510	150000	1602837110	2395	2395	2395	2395	500
385	20240510	145900	1601639610	2395	2380	2400	2380	1781
386	20240510	145800	1597381325	2380	2400	2400	2380	1209
387	20240510	145700	1594482465	2400	2390	2400	2390	7949
388	20240510	145600	1575436695	2385	2385	2385	2385	0
389	20240510	145500	1575436695	2385	2385	2385	2385	1999
390	20240510	145400	1570669080	2380	2385	2385	2380	752
391	20240510	145300	1568877060	2380	2380	2380	2380	52
392	20240510	145200	1568753300	2390	2390	2390	2390	0
393	20240510	145100	1568753300	2390	2390	2390	2390	0
394	20240510	145000	1568753300	2390	2385	2390	2385	1826
395	20240510	144900	1564389165	2390	2375	2390	2375	4273
396	20240510	144800	1554194480	2370	2370	2380	2370	3873
397	20240510	144700	1545014870	2370	2370	2370	2370	5761
398	20240510	144600	1531361300	2370	2375	2375	2370	365
399	20240510	144500	1530495250	2375	2375	2375	2375	0
400	20240510	144400	1530495250	2375	2380	2380	2375	2225
401	20240510	144300	1525210815	2380	2375	2380	2375	454
402	20240510	144200	1524132370	2380	2380	2380	2380	0
403	20240510	144100	1524132370	2380	2380	2380	2380	1000
404	20240510	144000	1521752370	2385	2385	2385	2385	0
405	20240510	143900	1521752370	2385	2385	2385	2385	0
406	20240510	143800	1521752370	2385	2385	2385	2385	0
407	20240510	143700	1521752370	2385	2385	2385	2385	1020
408	20240510	143600	1519319670	2385	2385	2385	2385	1
409	20240510	143500	1519317285	2375	2375	2375	2375	0
410	20240510	143400	1519317285	2375	2375	2375	2375	0
411	20240510	143300	1519317285	2375	2375	2375	2375	0
412	20240510	143200	1519317285	2375	2375	2375	2375	415
413	20240510	143100	1518331660	2375	2375	2375	2375	0
414	20240510	143000	1518331660	2375	2375	2375	2375	50
415	20240510	142900	1518212910	2375	2380	2385	2375	7094
416	20240510	142800	1501330675	2380	2385	2385	2380	640
417	20240510	142700	1499807465	2390	2390	2390	2390	1
418	20240510	142600	1499805075	2380	2380	2380	2380	0
419	20240510	142500	1499805075	2380	2380	2380	2380	0
420	20240510	142400	1499805075	2380	2380	2380	2380	0
421	20240510	142300	1499805075	2380	2385	2385	2380	500
422	20240510	142200	1498615070	2390	2390	2390	2390	48
423	20240510	142100	1498500350	2390	2390	2390	2390	0
424	20240510	142000	1498500350	2390	2390	2390	2390	0
425	20240510	141900	1498500350	2390	2390	2390	2390	4196
426	20240510	141800	1488471910	2395	2385	2395	2385	2935
427	20240510	141700	1481463040	2375	2380	2380	2375	8258
428	20240510	141600	1461820795	2380	2380	2380	2380	46
429	20240510	141500	1461711315	2380	2385	2385	2380	157
430	20240510	141400	1461336880	2385	2385	2385	2385	679
431	20240510	141300	1459717465	2385	2385	2385	2385	4328
432	20240510	141200	1449395185	2390	2390	2390	2390	310
433	20240510	141100	1448654285	2390	2390	2390	2390	1031
434	20240510	141000	1446190195	2395	2395	2395	2395	2
435	20240510	140900	1446185405	2395	2395	2395	2395	300
436	20240510	140800	1445466905	2395	2395	2395	2395	0
437	20240510	140700	1445466905	2395	2395	2395	2395	149
438	20240510	140600	1445110050	2395	2395	2395	2395	1010
439	20240510	140500	1442691100	2390	2395	2395	2390	11
440	20240510	140400	1442664760	2395	2395	2395	2395	0
441	20240510	140300	1442664760	2395	2385	2395	2385	48
442	20240510	140200	1442550180	2395	2390	2395	2390	30
443	20240510	140100	1442478430	2395	2390	2395	2385	1436
444	20240510	140000	1439048465	2395	2395	2395	2395	300
445	20240510	135900	1438329965	2395	2390	2395	2390	105
446	20240510	135800	1438078515	2390	2390	2390	2390	0
447	20240510	135700	1438078515	2390	2390	2390	2390	1
448	20240510	135600	1438076125	2390	2395	2395	2390	105
449	20240510	135500	1437824675	2395	2395	2395	2395	0
450	20240510	135400	1437824675	2395	2395	2395	2395	10
451	20240510	135300	1437800725	2385	2390	2390	2385	598
452	20240510	135200	1436371510	2390	2390	2390	2390	0
453	20240510	135100	1436371510	2390	2390	2390	2390	0
454	20240510	135000	1436371510	2390	2395	2395	2390	429
455	20240510	134900	1435346150	2390	2390	2390	2390	120
456	20240510	134800	1435059350	2395	2395	2395	2395	17
457	20240510	134700	1435018635	2395	2395	2395	2395	1000
458	20240510	134600	1432623635	2390	2400	2400	2390	164
459	20240510	134500	1432230075	2400	2400	2400	2400	1
460	20240510	134400	1432227675	2390	2390	2390	2390	1
461	20240510	134300	1432225285	2390	2390	2390	2390	1014
462	20240510	134200	1429801825	2395	2400	2400	2395	3787
463	20240510	134100	1420731550	2400	2400	2400	2400	133
464	20240510	134000	1420412350	2400	2400	2400	2400	10
465	20240510	133900	1420388350	2400	2400	2400	2390	1305
466	20240510	133800	1417257850	2405	2405	2405	2405	332
467	20240510	133700	1416459390	2400	2400	2400	2400	1883
468	20240510	133600	1411940190	2400	2395	2400	2395	1000
469	20240510	133500	1409543280	2395	2395	2395	2395	0
470	20240510	133400	1409543280	2395	2395	2395	2395	678
471	20240510	133300	1407919470	2395	2400	2400	2395	540
472	20240510	133200	1406626165	2400	2400	2400	2400	5
473	20240510	133100	1406614165	2395	2400	2400	2395	226
474	20240510	133000	1406072765	2400	2395	2400	2395	601
475	20240510	132900	1404631080	2395	2395	2395	2395	0
476	20240510	132800	1404631080	2395	2395	2395	2395	0
477	20240510	132700	1404631080	2395	2390	2395	2385	4392
478	20240510	132600	1394148955	2395	2395	2395	2395	0
479	20240510	132500	1394148955	2395	2390	2395	2390	2
480	20240510	132400	1394144170	2385	2385	2385	2385	290
481	20240510	132300	1393452520	2390	2390	2390	2390	281
482	20240510	132200	1392780930	2390	2390	2390	2390	0
483	20240510	132100	1392780930	2390	2385	2390	2385	324
484	20240510	132000	1392007090	2390	2390	2390	2390	0
485	20240510	131900	1392007090	2390	2395	2395	2390	2999
486	20240510	131800	1384832205	2400	2400	2400	2400	3590
487	20240510	131700	1376216205	2400	2400	2400	2400	0
488	20240510	131600	1376216205	2400	2400	2400	2400	0
489	20240510	131500	1376216205	2400	2400	2400	2400	30
490	20240510	131400	1376144205	2400	2400	2400	2400	0
491	20240510	131300	1376144205	2400	2390	2400	2385	2334
492	20240510	131200	1370564055	2390	2390	2390	2390	0
493	20240510	131100	1370564055	2390	2390	2390	2390	41
494	20240510	131000	1370466065	2390	2395	2395	2390	773
495	20240510	130900	1368618150	2395	2395	2395	2395	4911
496	20240510	130800	1356856305	2390	2390	2390	2390	610
497	20240510	130700	1355398405	2390	2390	2390	2390	0
498	20240510	130600	1355398405	2390	2385	2390	2385	252
499	20240510	130500	1354796130	2390	2390	2390	2390	0
500	20240510	130400	1354796130	2390	2390	2390	2390	50
501	20240510	130300	1354676630	2390	2390	2390	2390	0
502	20240510	130200	1354676630	2390	2390	2390	2390	0
503	20240510	130100	1354676630	2390	2390	2390	2390	0
504	20240510	130000	1354676630	2390	2390	2390	2390	779
505	20240510	125900	1352814820	2390	2390	2390	2390	0
506	20240510	125800	1352814820	2390	2390	2390	2390	8
507	20240510	125700	1352795700	2390	2390	2390	2390	0
508	20240510	125600	1352795700	2390	2390	2390	2390	393
509	20240510	125500	1351856430	2395	2395	2395	2395	0
510	20240510	125400	1351856430	2395	2395	2395	2385	1929
511	20240510	125300	1347242475	2395	2395	2395	2395	185
512	20240510	125200	1346799400	2400	2395	2400	2395	30
513	20240510	125100	1346727500	2400	2400	2400	2400	182
514	20240510	125000	1346290700	2400	2390	2400	2385	2534
515	20240510	124900	1340239720	2395	2395	2395	2395	170
516	20240510	124800	1339832570	2400	2400	2400	2400	3
517	20240510	124700	1339825370	2405	2405	2405	2405	0
518	20240510	124600	1339825370	2405	2395	2405	2395	1582
519	20240510	124500	1336030945	2400	2400	2400	2400	0
520	20240510	124400	1336030945	2400	2400	2400	2400	351
521	20240510	124300	1335188545	2400	2400	2400	2400	1
522	20240510	124200	1335186145	2400	2395	2400	2390	564
523	20240510	124100	1333834020	2400	2400	2400	2400	0
524	20240510	124000	1333834020	2400	2405	2405	2400	1424
525	20240510	123900	1330416370	2400	2400	2400	2400	2000
526	20240510	123800	1325616370	2400	2400	2400	2400	0
527	20240510	123700	1325616370	2400	2400	2400	2400	7
528	20240510	123600	1325599570	2400	2400	2400	2395	44
529	20240510	123500	1325494090	2390	2390	2390	2390	643
530	20240510	123400	1323957320	2400	2390	2400	2390	49
531	20240510	123300	1323840010	2400	2400	2400	2400	0
532	20240510	123200	1323840010	2400	2400	2400	2400	0
533	20240510	123100	1323840010	2400	2400	2400	2400	3
534	20240510	123000	1323832810	2400	2400	2400	2400	0
535	20240510	122900	1323832810	2400	2400	2400	2400	63
536	20240510	122800	1323681610	2405	2395	2405	2390	1894
537	20240510	122700	1319146800	2395	2400	2405	2395	357
538	20240510	122600	1318291530	2400	2400	2400	2400	3
539	20240510	122500	1318284330	2405	2400	2405	2400	238
540	20240510	122400	1317713080	2405	2405	2405	2405	0
541	20240510	122300	1317713080	2405	2405	2405	2405	0
542	20240510	122200	1317713080	2405	2405	2405	2405	0
543	20240510	122100	1317713080	2405	2405	2405	2405	0
544	20240510	122000	1317713080	2405	2405	2405	2405	0
545	20240510	121900	1317713080	2405	2405	2405	2405	0
546	20240510	121800	1317713080	2405	2405	2405	2405	10
547	20240510	121700	1317689030	2400	2400	2400	2395	620
548	20240510	121600	1316201305	2400	2400	2400	2400	158
549	20240510	121500	1315822105	2400	2400	2400	2400	0
550	20240510	121400	1315822105	2400	2400	2400	2400	0
551	20240510	121300	1315822105	2400	2400	2400	2400	995
552	20240510	121200	1313434105	2400	2405	2410	2400	200
553	20240510	121100	1312953705	2400	2405	2405	2400	440
554	20240510	121000	1311897565	2405	2410	2410	2405	353
555	20240510	120900	1311048575	2410	2405	2410	2405	54
556	20240510	120800	1310918680	2410	2410	2410	2410	0
557	20240510	120700	1310918680	2410	2410	2410	2410	11
558	20240510	120600	1310892170	2405	2400	2405	2400	621
559	20240510	120500	1309401020	2400	2400	2400	2400	51
560	20240510	120400	1309278620	2400	2400	2400	2400	20
561	20240510	120300	1309230620	2410	2400	2410	2400	15
562	20240510	120200	1309194520	2395	2410	2410	2395	5949
563	20240510	120100	1294857445	2400	2395	2400	2395	2502
564	20240510	120000	1288853145	2395	2395	2395	2395	1888
565	20240510	115900	1284331385	2400	2400	2400	2400	0
566	20240510	115800	1284331385	2400	2400	2400	2400	0
567	20240510	115700	1284331385	2400	2395	2400	2395	11
568	20240510	115600	1284304990	2400	2400	2400	2400	10
569	20240510	115500	1284280990	2395	2395	2395	2395	0
570	20240510	115400	1284280990	2395	2395	2395	2395	1
571	20240510	115300	1284278595	2395	2395	2395	2395	1111
572	20240510	115200	1281617750	2395	2400	2400	2395	2642
573	20240510	115100	1275285145	2400	2400	2400	2400	1173
574	20240510	115000	1272469945	2400	2405	2405	2400	10028
575	20240510	114900	1248369080	2410	2415	2415	2410	3189
576	20240510	114800	1240682090	2410	2410	2410	2410	15
577	20240510	114700	1240645940	2415	2420	2420	2415	102
578	20240510	114600	1240399605	2415	2415	2415	2415	3200
579	20240510	114500	1232671605	2415	2415	2415	2410	6186
580	20240510	114400	1217732945	2415	2410	2415	2410	2166
581	20240510	114300	1212512880	2410	2410	2410	2405	559
582	20240510	114200	1211167805	2405	2405	2405	2405	864
583	20240510	114100	1209089885	2400	2400	2400	2400	200
584	20240510	114000	1208609885	2400	2405	2405	2400	2572
585	20240510	113900	1202425725	2405	2405	2405	2405	0
586	20240510	113800	1202425725	2405	2405	2405	2400	460
587	20240510	113700	1201319505	2400	2400	2400	2400	392
588	20240510	113600	1200378705	2400	2400	2400	2400	100
589	20240510	113500	1200138705	2400	2405	2405	2400	1743
590	20240510	113400	1195947340	2405	2405	2405	2405	944
591	20240510	113300	1193677020	2400	2400	2400	2400	991
592	20240510	113200	1191298620	2400	2400	2400	2400	1400
593	20240510	113100	1187938620	2400	2400	2415	2400	20412
594	20240510	113000	1138746365	2405	2410	2410	2405	2530
595	20240510	112900	1132661665	2410	2410	2410	2410	1501
596	20240510	112800	1129044255	2410	2410	2410	2410	0
597	20240510	112700	1129044255	2410	2405	2410	2405	1949
598	20240510	112600	1124355355	2410	2415	2415	2410	3331
599	20240510	112500	1116322680	2415	2415	2415	2415	1136
600	20240510	112400	1113579240	2415	2415	2415	2410	1965
601	20240510	112300	1108836460	2415	2420	2420	2415	4187
602	20240510	112200	1098723685	2420	2415	2420	2415	1250
603	20240510	112100	1095698905	2415	2415	2420	2415	1648
604	20240510	112000	1091718970	2420	2410	2420	2410	1589
605	20240510	111900	1087882550	2415	2415	2415	2410	5241
606	20240510	111800	1075230535	2415	2405	2415	2405	6008
607	20240510	111700	1060762370	2400	2400	2400	2400	400
608	20240510	111600	1059802370	2400	2395	2400	2395	785
609	20240510	111500	1057920870	2395	2395	2395	2395	0
610	20240510	111400	1057920870	2395	2400	2405	2395	1469
611	20240510	111300	1054394350	2405	2405	2405	2405	601
612	20240510	111200	1052948945	2405	2405	2405	2405	0
613	20240510	111100	1052948945	2405	2405	2405	2405	600
614	20240510	111000	1051505945	2405	2405	2405	2405	603
615	20240510	110900	1050055730	2405	2400	2405	2400	696
616	20240510	110800	1048385270	2400	2400	2400	2400	737
617	20240510	110700	1046616470	2400	2405	2405	2400	399
618	20240510	110600	1045658380	2405	2400	2405	2400	1858
619	20240510	110500	1041198810	2400	2400	2400	2400	3
620	20240510	110400	1041191610	2400	2405	2405	2400	708
621	20240510	110300	1039489870	2405	2400	2405	2400	1847
622	20240510	110200	1035048780	2405	2405	2405	2405	2574
623	20240510	110100	1028858310	2400	2395	2400	2395	223
624	20240510	110000	1028323610	2395	2395	2395	2395	1
625	20240510	105900	1028321215	2395	2400	2400	2395	1022
626	20240510	105800	1025868515	2400	2400	2400	2400	3948
627	20240510	105700	1016393315	2400	2395	2400	2390	9441
628	20240510	105600	993762485	2390	2390	2390	2390	88
629	20240510	105500	993552165	2385	2395	2395	2385	21
630	20240510	105400	993502070	2385	2390	2395	2385	1937
631	20240510	105300	988864555	2390	2385	2390	2385	3000
632	20240510	105200	981699555	2385	2390	2390	2385	1051
633	20240510	105100	979187715	2380	2380	2380	2380	204
634	20240510	105000	978702195	2390	2390	2390	2390	0
635	20240510	104900	978702195	2390	2390	2390	2390	1
636	20240510	104800	978699805	2395	2395	2395	2395	100
637	20240510	104700	978460305	2395	2390	2395	2375	2676
638	20240510	104600	972070030	2390	2390	2390	2390	697
639	20240510	104500	970404200	2390	2390	2390	2390	0
640	20240510	104400	970404200	2390	2395	2395	2390	3951
641	20240510	104300	960944000	2395	2395	2395	2395	1541
642	20240510	104200	957253305	2390	2395	2395	2390	1382
643	20240510	104100	953950275	2395	2395	2395	2395	3910
644	20240510	104000	944585825	2395	2405	2405	2390	775
645	20240510	103900	942727370	2395	2400	2405	2395	5026
646	20240510	103800	930672060	2395	2400	2400	2395	673
647	20240510	103700	929059440	2400	2390	2400	2390	4235
648	20240510	103600	918902610	2390	2385	2400	2385	9539
649	20240510	103500	896093985	2375	2375	2385	2375	4946
650	20240510	103400	884319665	2375	2380	2380	2375	399
651	20240510	103300	883370060	2380	2380	2380	2380	0
652	20240510	103200	883370060	2380	2380	2380	2380	398
653	20240510	103100	882422820	2380	2385	2385	2380	533
654	20240510	103000	881151780	2385	2385	2385	2385	0
655	20240510	102900	881151780	2385	2385	2385	2385	36
656	20240510	102800	881065920	2385	2385	2385	2385	0
657	20240510	102700	881065920	2385	2380	2385	2380	502
658	20240510	102600	879871155	2380	2385	2385	2380	1270
659	20240510	102500	876846030	2385	2380	2385	2380	348
660	20240510	102400	876016550	2380	2380	2380	2380	613
661	20240510	102300	874557610	2380	2380	2380	2375	1938
662	20240510	102200	869953670	2380	2380	2380	2380	1070
663	20240510	102100	867407070	2375	2375	2375	2375	303
664	20240510	102000	866687445	2380	2380	2380	2380	2490
665	20240510	101900	860761245	2380	2380	2380	2380	1047
666	20240510	101800	858269385	2385	2390	2390	2385	2208
667	20240510	101700	853000800	2390	2395	2395	2390	211
668	20240510	101600	852496505	2395	2395	2395	2395	0
669	20240510	101500	852496505	2395	2395	2395	2395	23
670	20240510	101400	852441420	2395	2395	2395	2395	1381
671	20240510	101300	849133925	2400	2395	2400	2395	302
672	20240510	101200	848409135	2395	2385	2400	2385	16257
673	20240510	101100	809412160	2385	2395	2395	2385	5519
674	20240510	101000	796233695	2395	2395	2395	2395	2010
675	20240510	100900	791419745	2395	2380	2395	2380	2364
676	20240510	100800	785777065	2380	2380	2380	2380	44
677	20240510	100700	785672345	2380	2380	2385	2380	3511
678	20240510	100600	777306165	2380	2385	2385	2380	926
679	20240510	100500	775099655	2385	2385	2385	2385	337
680	20240510	100400	774295910	2385	2385	2385	2385	1388
681	20240510	100300	770985530	2385	2395	2395	2380	63
682	20240510	100200	770835405	2395	2375	2395	2375	13148
683	20240510	100100	739425795	2375	2385	2390	2375	2187
684	20240510	100000	734220710	2385	2400	2400	2385	2681
685	20240510	095900	727809715	2400	2400	2400	2385	741
686	20240510	095800	726041485	2395	2395	2395	2395	2283
687	20240510	095700	720573700	2395	2395	2395	2380	607
688	20240510	095600	719127935	2370	2400	2405	2365	18582
689	20240510	095500	674848945	2405	2405	2405	2395	4663
690	20240510	095400	663653685	2405	2410	2420	2395	9013
691	20240510	095300	641978105	2410	2410	2420	2400	29509
692	20240510	095200	570812515	2410	2420	2420	2410	7200
693	20240510	095100	553454930	2415	2410	2420	2410	6244
694	20240510	095000	538393515	2410	2415	2425	2410	13653
695	20240510	094900	505418540	2415	2415	2420	2410	7937
696	20240510	094800	486249935	2420	2415	2425	2415	8508
697	20240510	094700	465662380	2420	2415	2425	2415	11467
698	20240510	094600	437908310	2415	2405	2420	2405	5238
699	20240510	094500	425263525	2405	2415	2430	2405	14997
700	20240510	094400	389015030	2415	2390	2415	2385	33952
701	20240510	094300	307553120	2385	2380	2385	2375	15031
702	20240510	094200	271745975	2375	2380	2380	2375	1162
703	20240510	094100	268980980	2380	2380	2380	2375	4582
704	20240510	094000	258075865	2380	2385	2385	2375	1833
705	20240510	093900	253717865	2380	2380	2385	2380	15036
706	20240510	093800	217921285	2380	2370	2380	2365	13988
707	20240510	093700	184732550	2370	2375	2375	2370	4080
708	20240510	093600	175062850	2375	2365	2375	2365	7181
709	20240510	093500	158049960	2365	2370	2370	2365	2625
710	20240510	093400	151829920	2370	2370	2370	2370	5201
711	20240510	093300	139503550	2370	2365	2370	2360	11972
712	20240510	093200	111171175	2365	2360	2365	2360	1036
713	20240510	093100	108726035	2365	2350	2365	2350	6314
714	20240510	093000	93826770	2350	2355	2355	2350	1275
715	20240510	092900	90830270	2360	2360	2360	2360	513
716	20240510	092800	89619590	2360	2345	2360	2345	11108
717	20240510	092700	63496295	2340	2345	2345	2340	1029
718	20240510	092600	61088265	2345	2345	2345	2345	5
719	20240510	092500	61076540	2345	2345	2345	2345	300
720	20240510	092400	60373040	2340	2345	2350	2340	638
721	20240510	092300	58876990	2350	2350	2350	2350	169
722	20240510	092200	58479840	2350	2330	2350	2330	1925
723	20240510	092100	53967625	2345	2330	2345	2325	5325
724	20240510	092000	41561370	2340	2340	2340	2340	2
725	20240510	091900	41556690	2340	2330	2340	2325	2499
726	20240510	091800	35729210	2325	2325	2325	2325	0
727	20240510	091700	35729210	2325	2335	2340	2325	624
728	20240510	091600	34275495	2340	2330	2340	2330	899
729	20240510	091500	32180630	2335	2330	2335	2325	1001
730	20240510	091400	29850420	2330	2335	2335	2330	1377
731	20240510	091300	26639210	2340	2340	2340	2340	7
732	20240510	091200	26622830	2340	2345	2345	2340	540
733	20240510	091100	25359030	2345	2345	2345	2345	21
734	20240510	091000	25309785	2350	2350	2350	2350	0
735	20240510	090900	25309785	2350	2345	2350	2345	1700
736	20240510	090800	21318855	2340	2340	2340	2340	102
737	20240510	090700	21080175	2335	2345	2345	2335	210
738	20240510	090600	20588870	2345	2345	2345	2345	111
739	20240510	090500	20328575	2345	2345	2345	2345	294
740	20240510	090400	19639145	2350	2345	2350	2345	242
741	20240510	090300	19070945	2330	2345	2345	2330	2525
742	20240510	090200	13167260	2350	2345	2350	2345	323
743	20240510	090100	12409645	2350	2345	2355	2340	2057
744	20240510	090000	7593235	2355	2350	2355	2345	3232