KissMeData/407400/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	213100	3706986750	8890	8890	8890	8890	5328
3	20240503	213000	3706986750	8890	8890	8890	8890	0
4	20240503	212900	3706986750	8890	8890	8890	8890	0
5	20240503	212800	3706986750	8890	8890	8890	8890	0
6	20240503	212700	3706986750	8890	8890	8890	8890	0
7	20240503	212600	3706986750	8890	8890	8890	8890	0
8	20240503	212500	3706986750	8890	8890	8890	8890	0
9	20240503	212400	3706986750	8890	8890	8890	8890	0
10	20240503	212300	3706986750	8890	8890	8890	8890	0
11	20240503	212200	3706986750	8890	8890	8890	8890	0
12	20240503	212100	3706986750	8890	8890	8890	8890	0
13	20240503	212000	3706986750	8890	8890	8890	8890	0
14	20240503	211900	3706986750	8890	8890	8890	8890	0
15	20240503	211800	3706986750	8890	8890	8890	8890	0
16	20240503	211700	3706986750	8890	8890	8890	8890	0
17	20240503	211600	3706986750	8890	8890	8890	8890	0
18	20240503	211500	3706986750	8890	8890	8890	8890	0
19	20240503	211400	3706986750	8890	8890	8890	8890	0
20	20240503	211300	3706986750	8890	8890	8890	8890	0
21	20240503	211200	3706986750	8890	8890	8890	8890	0
22	20240503	211100	3706986750	8890	8890	8890	8890	0
23	20240503	211000	3706986750	8890	8890	8890	8890	0
24	20240503	210900	3706986750	8890	8890	8890	8890	0
25	20240503	210800	3706986750	8890	8890	8890	8890	0
26	20240503	210700	3706986750	8890	8890	8890	8890	0
27	20240503	210600	3706986750	8890	8890	8890	8890	0
28	20240503	210500	3706986750	8890	8890	8890	8890	0
29	20240503	210400	3706986750	8890	8890	8890	8890	0
30	20240503	210300	3706986750	8890	8890	8890	8890	0
31	20240503	210200	3706986750	8890	8890	8890	8890	0
32	20240503	210100	3706986750	8890	8890	8890	8890	5328
33	20240503	210000	3706986750	8890	8890	8890	8890	0
34	20240503	205900	3706986750	8890	8890	8890	8890	0
35	20240503	205800	3706986750	8890	8890	8890	8890	0
36	20240503	205700	3706986750	8890	8890	8890	8890	0
37	20240503	205600	3706986750	8890	8890	8890	8890	0
38	20240503	205500	3706986750	8890	8890	8890	8890	0
39	20240503	205400	3706986750	8890	8890	8890	8890	0
40	20240503	205300	3706986750	8890	8890	8890	8890	0
41	20240503	205200	3706986750	8890	8890	8890	8890	0
42	20240503	205100	3706986750	8890	8890	8890	8890	0
43	20240503	205000	3706986750	8890	8890	8890	8890	0
44	20240503	204900	3706986750	8890	8890	8890	8890	0
45	20240503	204800	3706986750	8890	8890	8890	8890	0
46	20240503	204700	3706986750	8890	8890	8890	8890	0
47	20240503	204600	3706986750	8890	8890	8890	8890	0
48	20240503	204500	3706986750	8890	8890	8890	8890	0
49	20240503	204400	3706986750	8890	8890	8890	8890	0
50	20240503	204300	3706986750	8890	8890	8890	8890	0
51	20240503	204200	3706986750	8890	8890	8890	8890	0
52	20240503	204100	3706986750	8890	8890	8890	8890	0
53	20240503	204000	3706986750	8890	8890	8890	8890	0
54	20240503	203900	3706986750	8890	8890	8890	8890	0
55	20240503	203800	3706986750	8890	8890	8890	8890	0
56	20240503	203700	3706986750	8890	8890	8890	8890	0
57	20240503	203600	3706986750	8890	8890	8890	8890	0
58	20240503	203500	3706986750	8890	8890	8890	8890	0
59	20240503	203400	3706986750	8890	8890	8890	8890	0
60	20240503	203300	3706986750	8890	8890	8890	8890	0
61	20240503	203200	3706986750	8890	8890	8890	8890	0
62	20240503	203100	3706986750	8890	8890	8890	8890	5328
63	20240503	203000	3706986750	8890	8890	8890	8890	0
64	20240503	202900	3706986750	8890	8890	8890	8890	0
65	20240503	202800	3706986750	8890	8890	8890	8890	0
66	20240503	202700	3706986750	8890	8890	8890	8890	0
67	20240503	202600	3706986750	8890	8890	8890	8890	0
68	20240503	202500	3706986750	8890	8890	8890	8890	0
69	20240503	202400	3706986750	8890	8890	8890	8890	0
70	20240503	202300	3706986750	8890	8890	8890	8890	0
71	20240503	202200	3706986750	8890	8890	8890	8890	0
72	20240503	202100	3706986750	8890	8890	8890	8890	0
73	20240503	202000	3706986750	8890	8890	8890	8890	0
74	20240503	201900	3706986750	8890	8890	8890	8890	0
75	20240503	201800	3706986750	8890	8890	8890	8890	0
76	20240503	201700	3706986750	8890	8890	8890	8890	0
77	20240503	201600	3706986750	8890	8890	8890	8890	0
78	20240503	201500	3706986750	8890	8890	8890	8890	0
79	20240503	201400	3706986750	8890	8890	8890	8890	0
80	20240503	201300	3706986750	8890	8890	8890	8890	0
81	20240503	201200	3706986750	8890	8890	8890	8890	0
82	20240503	201100	3706986750	8890	8890	8890	8890	0
83	20240503	201000	3706986750	8890	8890	8890	8890	0
84	20240503	200900	3706986750	8890	8890	8890	8890	0
85	20240503	200800	3706986750	8890	8890	8890	8890	0
86	20240503	200700	3706986750	8890	8890	8890	8890	0
87	20240503	200600	3706986750	8890	8890	8890	8890	0
88	20240503	200500	3706986750	8890	8890	8890	8890	0
89	20240503	200400	3706986750	8890	8890	8890	8890	0
90	20240503	200300	3706986750	8890	8890	8890	8890	0
91	20240503	200200	3706986750	8890	8890	8890	8890	0
92	20240503	200100	3706986750	8890	8890	8890	8890	5328
93	20240503	200000	3706986750	8890	8890	8890	8890	0
94	20240503	195900	3706986750	8890	8890	8890	8890	0
95	20240503	195800	3706986750	8890	8890	8890	8890	0
96	20240503	195700	3706986750	8890	8890	8890	8890	0
97	20240503	195600	3706986750	8890	8890	8890	8890	0
98	20240503	195500	3706986750	8890	8890	8890	8890	0
99	20240503	195400	3706986750	8890	8890	8890	8890	0
100	20240503	195300	3706986750	8890	8890	8890	8890	0
101	20240503	195200	3706986750	8890	8890	8890	8890	0
102	20240503	195100	3706986750	8890	8890	8890	8890	0
103	20240503	195000	3706986750	8890	8890	8890	8890	0
104	20240503	194900	3706986750	8890	8890	8890	8890	0
105	20240503	194800	3706986750	8890	8890	8890	8890	0
106	20240503	194700	3706986750	8890	8890	8890	8890	0
107	20240503	194600	3706986750	8890	8890	8890	8890	0
108	20240503	194500	3706986750	8890	8890	8890	8890	0
109	20240503	194400	3706986750	8890	8890	8890	8890	0
110	20240503	194300	3706986750	8890	8890	8890	8890	0
111	20240503	194200	3706986750	8890	8890	8890	8890	0
112	20240503	194100	3706986750	8890	8890	8890	8890	0
113	20240503	194000	3706986750	8890	8890	8890	8890	0
114	20240503	193900	3706986750	8890	8890	8890	8890	0
115	20240503	193800	3706986750	8890	8890	8890	8890	0
116	20240503	193700	3706986750	8890	8890	8890	8890	0
117	20240503	193600	3706986750	8890	8890	8890	8890	0
118	20240503	193500	3706986750	8890	8890	8890	8890	0
119	20240503	193400	3706986750	8890	8890	8890	8890	0
120	20240503	193300	3706986750	8890	8890	8890	8890	0
121	20240503	193200	3706986750	8890	8890	8890	8890	0
122	20240503	193100	3706986750	8890	8890	8890	8890	5328
123	20240503	193000	3706986750	8890	8890	8890	8890	0
124	20240503	192900	3706986750	8890	8890	8890	8890	0
125	20240503	192800	3706986750	8890	8890	8890	8890	0
126	20240503	192700	3706986750	8890	8890	8890	8890	0
127	20240503	192600	3706986750	8890	8890	8890	8890	0
128	20240503	192500	3706986750	8890	8890	8890	8890	0
129	20240503	192400	3706986750	8890	8890	8890	8890	0
130	20240503	192300	3706986750	8890	8890	8890	8890	0
131	20240503	192200	3706986750	8890	8890	8890	8890	0
132	20240503	192100	3706986750	8890	8890	8890	8890	0
133	20240503	192000	3706986750	8890	8890	8890	8890	0
134	20240503	191900	3706986750	8890	8890	8890	8890	0
135	20240503	191800	3706986750	8890	8890	8890	8890	0
136	20240503	191700	3706986750	8890	8890	8890	8890	0
137	20240503	191600	3706986750	8890	8890	8890	8890	0
138	20240503	191500	3706986750	8890	8890	8890	8890	0
139	20240503	191400	3706986750	8890	8890	8890	8890	0
140	20240503	191300	3706986750	8890	8890	8890	8890	0
141	20240503	191200	3706986750	8890	8890	8890	8890	0
142	20240503	191100	3706986750	8890	8890	8890	8890	0
143	20240503	191000	3706986750	8890	8890	8890	8890	0
144	20240503	190900	3706986750	8890	8890	8890	8890	0
145	20240503	190800	3706986750	8890	8890	8890	8890	0
146	20240503	190700	3706986750	8890	8890	8890	8890	0
147	20240503	190600	3706986750	8890	8890	8890	8890	0
148	20240503	190500	3706986750	8890	8890	8890	8890	0
149	20240503	190400	3706986750	8890	8890	8890	8890	0
150	20240503	190300	3706986750	8890	8890	8890	8890	0
151	20240503	190200	3706986750	8890	8890	8890	8890	0
152	20240503	190100	3706986750	8890	8890	8890	8890	5328
153	20240503	190000	3706986750	8890	8890	8890	8890	0
154	20240503	185900	3706986750	8890	8890	8890	8890	0
155	20240503	185800	3706986750	8890	8890	8890	8890	0
156	20240503	185700	3706986750	8890	8890	8890	8890	0
157	20240503	185600	3706986750	8890	8890	8890	8890	0
158	20240503	185500	3706986750	8890	8890	8890	8890	0
159	20240503	185400	3706986750	8890	8890	8890	8890	0
160	20240503	185300	3706986750	8890	8890	8890	8890	0
161	20240503	185200	3706986750	8890	8890	8890	8890	0
162	20240503	185100	3706986750	8890	8890	8890	8890	0
163	20240503	185000	3706986750	8890	8890	8890	8890	0
164	20240503	184900	3706986750	8890	8890	8890	8890	0
165	20240503	184800	3706986750	8890	8890	8890	8890	0
166	20240503	184700	3706986750	8890	8890	8890	8890	0
167	20240503	184600	3706986750	8890	8890	8890	8890	0
168	20240503	184500	3706986750	8890	8890	8890	8890	0
169	20240503	184400	3706986750	8890	8890	8890	8890	0
170	20240503	184300	3706986750	8890	8890	8890	8890	0
171	20240503	184200	3706986750	8890	8890	8890	8890	0
172	20240503	184100	3706986750	8890	8890	8890	8890	0
173	20240503	184000	3706986750	8890	8890	8890	8890	0
174	20240503	183900	3706986750	8890	8890	8890	8890	0
175	20240503	183800	3706986750	8890	8890	8890	8890	0
176	20240503	183700	3706986750	8890	8890	8890	8890	0
177	20240503	183600	3706986750	8890	8890	8890	8890	0
178	20240503	183500	3706986750	8890	8890	8890	8890	0
179	20240503	183400	3706986750	8890	8890	8890	8890	0
180	20240503	183300	3706986750	8890	8890	8890	8890	0
181	20240503	183200	3706986750	8890	8890	8890	8890	0
182	20240503	183100	3706986750	8890	8890	8890	8890	5328
183	20240503	183000	3706986750	8890	8890	8890	8890	0
184	20240503	182900	3706986750	8890	8890	8890	8890	0
185	20240503	182800	3706986750	8890	8890	8890	8890	0
186	20240503	182700	3706986750	8890	8890	8890	8890	0
187	20240503	182600	3706986750	8890	8890	8890	8890	0
188	20240503	182500	3706986750	8890	8890	8890	8890	0
189	20240503	182400	3706986750	8890	8890	8890	8890	0
190	20240503	182300	3706986750	8890	8890	8890	8890	0
191	20240503	182200	3706986750	8890	8890	8890	8890	0
192	20240503	182100	3706986750	8890	8890	8890	8890	0
193	20240503	182000	3706986750	8890	8890	8890	8890	0
194	20240503	181900	3706986750	8890	8890	8890	8890	0
195	20240503	181800	3706986750	8890	8890	8890	8890	0
196	20240503	181700	3706986750	8890	8890	8890	8890	0
197	20240503	181600	3706986750	8890	8890	8890	8890	0
198	20240503	181500	3706986750	8890	8890	8890	8890	0
199	20240503	181400	3706986750	8890	8890	8890	8890	0
200	20240503	181300	3706986750	8890	8890	8890	8890	0
201	20240503	181200	3706986750	8890	8890	8890	8890	0
202	20240503	181100	3706986750	8890	8890	8890	8890	0
203	20240503	181000	3706986750	8890	8890	8890	8890	0
204	20240503	180900	3706986750	8890	8890	8890	8890	0
205	20240503	180800	3706986750	8890	8890	8890	8890	0
206	20240503	180700	3706986750	8890	8890	8890	8890	0
207	20240503	180600	3706986750	8890	8890	8890	8890	0
208	20240503	180500	3706986750	8890	8890	8890	8890	0
209	20240503	180400	3706986750	8890	8890	8890	8890	0
210	20240503	180300	3706986750	8890	8890	8890	8890	0
211	20240503	180200	3706986750	8890	8890	8890	8890	0
212	20240503	180100	3706986750	8890	8890	8890	8890	5328
213	20240503	180000	3706986750	8890	8890	8890	8890	0
214	20240503	175900	3706986750	8890	8890	8890	8890	0
215	20240503	175800	3706986750	8890	8890	8890	8890	0
216	20240503	175700	3706986750	8890	8890	8890	8890	0
217	20240503	175600	3706986750	8890	8890	8890	8890	0
218	20240503	175500	3706986750	8890	8890	8890	8890	0
219	20240503	175400	3706986750	8890	8890	8890	8890	0
220	20240503	175300	3706986750	8890	8890	8890	8890	0
221	20240503	175200	3706986750	8890	8890	8890	8890	0
222	20240503	175100	3706986750	8890	8890	8890	8890	0
223	20240503	175000	3706986750	8890	8890	8890	8890	0
224	20240503	174900	3706986750	8890	8890	8890	8890	0
225	20240503	174800	3706986750	8890	8890	8890	8890	0
226	20240503	174700	3706986750	8890	8890	8890	8890	0
227	20240503	174600	3706986750	8890	8890	8890	8890	0
228	20240503	174500	3706986750	8890	8890	8890	8890	0
229	20240503	174400	3706986750	8890	8890	8890	8890	0
230	20240503	174300	3706986750	8890	8890	8890	8890	0
231	20240503	174200	3706986750	8890	8890	8890	8890	0
232	20240503	174100	3706986750	8890	8890	8890	8890	0
233	20240503	174000	3706986750	8890	8890	8890	8890	0
234	20240503	173900	3706986750	8890	8890	8890	8890	0
235	20240503	173800	3706986750	8890	8890	8890	8890	0
236	20240503	173700	3706986750	8890	8890	8890	8890	0
237	20240503	173600	3706986750	8890	8890	8890	8890	0
238	20240503	173500	3706986750	8890	8890	8890	8890	0
239	20240503	173400	3706986750	8890	8890	8890	8890	0
240	20240503	173300	3706986750	8890	8890	8890	8890	0
241	20240503	173200	3706986750	8890	8890	8890	8890	0
242	20240503	173100	3706986750	8890	8890	8890	8890	5328
243	20240503	173000	3706986750	8890	8890	8890	8890	0
244	20240503	172900	3706986750	8890	8890	8890	8890	0
245	20240503	172800	3706986750	8890	8890	8890	8890	0
246	20240503	172700	3706986750	8890	8890	8890	8890	0
247	20240503	172600	3706986750	8890	8890	8890	8890	0
248	20240503	172500	3706986750	8890	8890	8890	8890	0
249	20240503	172400	3706986750	8890	8890	8890	8890	0
250	20240503	172300	3706986750	8890	8890	8890	8890	0
251	20240503	172200	3706986750	8890	8890	8890	8890	0
252	20240503	172100	3706986750	8890	8890	8890	8890	0
253	20240503	172000	3706986750	8890	8890	8890	8890	0
254	20240503	171900	3706986750	8890	8890	8890	8890	0
255	20240503	171800	3706986750	8890	8890	8890	8890	0
256	20240503	171700	3706986750	8890	8890	8890	8890	0
257	20240503	171600	3706986750	8890	8890	8890	8890	0
258	20240503	171500	3706986750	8890	8890	8890	8890	0
259	20240503	171400	3706986750	8890	8890	8890	8890	0
260	20240503	171300	3706986750	8890	8890	8890	8890	0
261	20240503	171200	3706986750	8890	8890	8890	8890	0
262	20240503	171100	3706986750	8890	8890	8890	8890	0
263	20240503	171000	3706986750	8890	8890	8890	8890	0
264	20240503	170900	3706986750	8890	8890	8890	8890	0
265	20240503	170800	3706986750	8890	8890	8890	8890	0
266	20240503	170700	3706986750	8890	8890	8890	8890	0
267	20240503	170600	3706986750	8890	8890	8890	8890	0
268	20240503	170500	3706986750	8890	8890	8890	8890	0
269	20240503	170400	3706986750	8890	8890	8890	8890	0
270	20240503	170300	3706986750	8890	8890	8890	8890	0
271	20240503	170200	3706986750	8890	8890	8890	8890	0
272	20240503	170100	3706986750	8890	8890	8890	8890	5328
273	20240503	170000	3706986750	8890	8890	8890	8890	0
274	20240503	165900	3706986750	8890	8890	8890	8890	0
275	20240503	165800	3706986750	8890	8890	8890	8890	0
276	20240503	165700	3706986750	8890	8890	8890	8890	0
277	20240503	165600	3706986750	8890	8890	8890	8890	0
278	20240503	165500	3706986750	8890	8890	8890	8890	0
279	20240503	165400	3706986750	8890	8890	8890	8890	0
280	20240503	165300	3706986750	8890	8890	8890	8890	0
281	20240503	165200	3706986750	8890	8890	8890	8890	0
282	20240503	165100	3706986750	8890	8890	8890	8890	0
283	20240503	165000	3706986750	8890	8890	8890	8890	0
284	20240503	164900	3706986750	8890	8890	8890	8890	0
285	20240503	164800	3706986750	8890	8890	8890	8890	0
286	20240503	164700	3706986750	8890	8890	8890	8890	0
287	20240503	164600	3706986750	8890	8890	8890	8890	0
288	20240503	164500	3706986750	8890	8890	8890	8890	0
289	20240503	164400	3706986750	8890	8890	8890	8890	0
290	20240503	164300	3706986750	8890	8890	8890	8890	0
291	20240503	164200	3706986750	8890	8890	8890	8890	0
292	20240503	164100	3706986750	8890	8890	8890	8890	0
293	20240503	164000	3706986750	8890	8890	8890	8890	0
294	20240503	163900	3706986750	8890	8890	8890	8890	0
295	20240503	163800	3706986750	8890	8890	8890	8890	0
296	20240503	163700	3706986750	8890	8890	8890	8890	0
297	20240503	163600	3706986750	8890	8890	8890	8890	0
298	20240503	163500	3706986750	8890	8890	8890	8890	0
299	20240503	163400	3706986750	8890	8890	8890	8890	0
300	20240503	163300	3706986750	8890	8890	8890	8890	0
301	20240503	163200	3706986750	8890	8890	8890	8890	0
302	20240503	163100	3706986750	8890	8890	8890	8890	5328
303	20240503	163000	3706986750	8890	8890	8890	8890	0
304	20240503	162900	3706986750	8890	8890	8890	8890	0
305	20240503	162800	3706986750	8890	8890	8890	8890	0
306	20240503	162700	3706986750	8890	8890	8890	8890	0
307	20240503	162600	3706986750	8890	8890	8890	8890	0
308	20240503	162500	3706986750	8890	8890	8890	8890	0
309	20240503	162400	3706986750	8890	8890	8890	8890	0
310	20240503	162300	3706986750	8890	8890	8890	8890	0
311	20240503	162200	3706986750	8890	8890	8890	8890	0
312	20240503	162100	3706986750	8890	8890	8890	8890	0
313	20240503	162000	3706986750	8890	8890	8890	8890	0
314	20240503	161900	3706986750	8890	8890	8890	8890	0
315	20240503	161800	3706986750	8890	8890	8890	8890	0
316	20240503	161700	3706986750	8890	8890	8890	8890	0
317	20240503	161600	3706986750	8890	8890	8890	8890	0
318	20240503	161500	3706986750	8890	8890	8890	8890	0
319	20240503	161400	3706986750	8890	8890	8890	8890	0
320	20240503	161300	3706986750	8890	8890	8890	8890	0
321	20240503	161200	3706986750	8890	8890	8890	8890	0
322	20240503	161100	3706986750	8890	8890	8890	8890	0
323	20240503	161000	3706986750	8890	8890	8890	8890	0
324	20240503	160900	3706986750	8890	8890	8890	8890	0
325	20240503	160800	3706986750	8890	8890	8890	8890	0
326	20240503	160700	3706986750	8890	8890	8890	8890	0
327	20240503	160600	3706986750	8890	8890	8890	8890	0
328	20240503	160500	3706986750	8890	8890	8890	8890	0
329	20240503	160400	3706986750	8890	8890	8890	8890	0
330	20240503	160300	3706986750	8890	8890	8890	8890	0
331	20240503	160200	3706986750	8890	8890	8890	8890	0
332	20240503	160100	3706986750	8890	8890	8890	8890	5328
333	20240503	160000	3706986750	8890	8890	8890	8890	0
334	20240503	155900	3706986750	8890	8890	8890	8890	0
335	20240503	155800	3706986750	8890	8890	8890	8890	0
336	20240503	155700	3706986750	8890	8890	8890	8890	0
337	20240503	155600	3706986750	8890	8890	8890	8890	0
338	20240503	155500	3706986750	8890	8890	8890	8890	0
339	20240503	155400	3706986750	8890	8890	8890	8890	0
340	20240503	155300	3706986750	8890	8890	8890	8890	0
341	20240503	155200	3706986750	8890	8890	8890	8890	0
342	20240503	155100	3706986750	8890	8890	8890	8890	0
343	20240503	155000	3706986750	8890	8890	8890	8890	0
344	20240503	154900	3706986750	8890	8890	8890	8890	0
345	20240503	154800	3706986750	8890	8890	8890	8890	0
346	20240503	154700	3706986750	8890	8890	8890	8890	0
347	20240503	154600	3706986750	8890	8890	8890	8890	0
348	20240503	154500	3706986750	8890	8890	8890	8890	0
349	20240503	154400	3706986750	8890	8890	8890	8890	0
350	20240503	154300	3706986750	8890	8890	8890	8890	0
351	20240503	154200	3706986750	8890	8890	8890	8890	0
352	20240503	154100	3706986750	8890	8890	8890	8890	0
353	20240503	154000	3706986750	8890	8890	8890	8890	0
354	20240503	153900	3706986750	8890	8890	8890	8890	0
355	20240503	153800	3706986750	8890	8890	8890	8890	0
356	20240503	153700	3706986750	8890	8890	8890	8890	0
357	20240503	153600	3706986750	8890	8890	8890	8890	0
358	20240503	153500	3706986750	8890	8890	8890	8890	0
359	20240503	153400	3706986750	8890	8890	8890	8890	0
360	20240503	153300	3706986750	8890	8890	8890	8890	0
361	20240503	153200	3706986750	8890	8890	8890	8890	0
362	20240503	153100	3706986750	8890	8890	8890	8890	5328
363	20240503	153000	3706986750	8890	8890	8890	8890	5328
364	20240503	152900	3659620830	8850	8850	8850	8850	0
365	20240503	152800	3659620830	8850	8850	8850	8850	0
366	20240503	152700	3659620830	8850	8850	8850	8850	0
367	20240503	152600	3659620830	8850	8850	8850	8850	0
368	20240503	152500	3659620830	8850	8850	8850	8850	0
369	20240503	152400	3659620830	8850	8850	8850	8850	0
370	20240503	152300	3659620830	8850	8850	8850	8850	0
371	20240503	152200	3659620830	8850	8850	8850	8850	0
372	20240503	152100	3659620830	8850	8850	8850	8850	0
373	20240503	152000	3659620830	8850	8850	8850	8850	0
374	20240503	151900	3659620830	8850	8820	8850	8820	1886
375	20240503	151800	3642950340	8800	8810	8820	8800	125
376	20240503	151700	3641848150	8830	8820	8840	8770	3273
377	20240503	151600	3613058860	8830	8840	8840	8800	2341
378	20240503	151500	3592410740	8830	8840	8850	8830	354
379	20240503	151400	3589282660	8850	8850	8850	8840	59
380	20240503	151300	3588760810	8850	8850	8850	8850	95
381	20240503	151200	3587920060	8850	8840	8850	8830	570
382	20240503	151100	3582883800	8850	8850	8860	8850	919
383	20240503	151000	3574750110	8850	8830	8850	8830	360
384	20240503	150900	3571567310	8820	8830	8840	8820	1249
385	20240503	150800	3560527440	8830	8840	8850	8830	1907
386	20240503	150700	3543675880	8860	8870	8880	8850	728
387	20240503	150600	3537228050	8870	8860	8870	8860	42
388	20240503	150500	3536855920	8860	8880	8880	8850	999
389	20240503	150400	3528007380	8880	8870	8880	8870	194
390	20240503	150300	3526285990	8870	8870	8870	8860	433
391	20240503	150200	3522445330	8870	8890	8890	8870	507
392	20240503	150100	3517941270	8900	8890	8900	8890	391
393	20240503	150000	3514462490	8890	8880	8890	8880	1783
394	20240503	145900	3498612280	8880	8890	8890	8880	861
395	20240503	145800	3490966590	8880	8880	8880	8880	683
396	20240503	145700	3484901550	8870	8900	8900	8870	1961
397	20240503	145600	3467471430	8900	8900	8900	8900	169
398	20240503	145500	3465967330	8900	8900	8900	8900	279
399	20240503	145400	3463484230	8910	8900	8920	8900	1419
400	20240503	145300	3450847390	8900	8870	8910	8870	958
401	20240503	145200	3442324040	8870	8890	8890	8870	31
402	20240503	145100	3442048910	8880	8870	8880	8850	822
403	20240503	145000	3434759610	8880	8880	8880	8870	320
404	20240503	144900	3431918510	8880	8880	8880	8880	102
405	20240503	144800	3431012750	8880	8860	8880	8860	718
406	20240503	144700	3424642630	8860	8870	8870	8860	118
407	20240503	144600	3423596070	8880	8880	8880	8880	15
408	20240503	144500	3423462870	8890	8890	8890	8890	5
409	20240503	144400	3423418420	8890	8880	8890	8860	32
410	20240503	144300	3423134680	8880	8880	8880	8880	119
411	20240503	144200	3422077960	8880	8880	8890	8880	1102
412	20240503	144100	3412282190	8880	8880	8880	8880	205
413	20240503	144000	3410461790	8880	8870	8880	8870	427
414	20240503	143900	3406673760	8870	8870	8870	8850	531
415	20240503	143800	3401973790	8870	8850	8870	8850	259
416	20240503	143700	3399678290	8860	8860	8860	8860	88
417	20240503	143600	3398898610	8860	8840	8860	8840	113
418	20240503	143500	3397898600	8830	8820	8830	8820	678
419	20240503	143400	3391912760	8820	8820	8820	8820	0
420	20240503	143300	3391912760	8820	8820	8830	8820	89
421	20240503	143200	3391127770	8820	8820	8820	8820	1
422	20240503	143100	3391118950	8810	8810	8830	8800	317
423	20240503	143000	3388326200	8810	8810	8810	8810	25
424	20240503	142900	3388105950	8810	8810	8810	8810	400
425	20240503	142800	3384581950	8810	8830	8830	8810	61
426	20240503	142700	3384044200	8830	8830	8830	8830	17
427	20240503	142600	3383894090	8830	8830	8830	8820	17
428	20240503	142500	3383743990	8830	8830	8830	8800	122
429	20240503	142400	3382669580	8830	8810	8830	8800	11
430	20240503	142300	3382572670	8810	8830	8830	8810	214
431	20240503	142200	3380687030	8810	8810	8810	8810	109
432	20240503	142100	3379726740	8810	8810	8810	8810	18
433	20240503	142000	3379568160	8810	8770	8810	8760	1018
434	20240503	141900	3370649570	8760	8770	8770	8760	654
435	20240503	141800	3364915100	8770	8780	8780	8770	781
436	20240503	141700	3358065720	8770	8770	8770	8770	43
437	20240503	141600	3357688610	8770	8790	8790	8770	3393
438	20240503	141500	3327901830	8790	8790	8790	8790	1
439	20240503	141400	3327893040	8780	8800	8800	8780	990
440	20240503	141300	3319195260	8800	8810	8810	8800	39
441	20240503	141200	3318851850	8800	8790	8800	8790	313
442	20240503	141100	3316098090	8800	8800	8800	8800	399
443	20240503	141000	3312586890	8780	8800	8800	8780	1149
444	20240503	140900	3302479240	8800	8810	8810	8790	2057
445	20240503	140800	3284378990	8810	8840	8850	8810	4524
446	20240503	140700	3244453530	8850	8850	8850	8850	12
447	20240503	140600	3244347330	8840	8850	8850	8840	18
448	20240503	140500	3244188040	8850	8850	8850	8840	98
449	20240503	140400	3243321050	8850	8850	8850	8850	34
450	20240503	140300	3243020150	8850	8860	8860	8850	300
451	20240503	140200	3240364580	8860	8860	8860	8860	144
452	20240503	140100	3239088740	8860	8860	8860	8860	59
453	20240503	140000	3238566000	8860	8860	8860	8860	10
454	20240503	135900	3238477400	8850	8840	8850	8840	188
455	20240503	135800	3236815250	8850	8840	8850	8840	141
456	20240503	135700	3235567900	8840	8850	8850	8840	1097
457	20240503	135600	3225870410	8840	8840	8840	8840	0
458	20240503	135500	3225870410	8840	8850	8850	8840	196
459	20240503	135400	3224137760	8850	8840	8860	8840	28
460	20240503	135300	3223890160	8830	8830	8830	8830	0
461	20240503	135200	3223890160	8830	8840	8860	8830	560
462	20240503	135100	3218942450	8840	8850	8850	8830	425
463	20240503	135000	3215185300	8840	8840	8850	8840	28
464	20240503	134900	3214937750	8850	8850	8850	8850	1
465	20240503	134800	3214928900	8840	8850	8850	8840	1390
466	20240503	134700	3202629660	8860	8860	8860	8860	6
467	20240503	134600	3202576500	8850	8850	8850	8850	0
468	20240503	134500	3202576500	8850	8860	8860	8850	100
469	20240503	134400	3201691250	8860	8870	8870	8850	697
470	20240503	134300	3195515870	8870	8860	8880	8860	132
471	20240503	134200	3194344960	8860	8880	8880	8860	619
472	20240503	134100	3188856620	8860	8860	8860	8860	100
473	20240503	134000	3187970620	8860	8860	8860	8860	254
474	20240503	133900	3185720180	8860	8860	8860	8860	481
475	20240503	133800	3181458520	8860	8900	8900	8860	252
476	20240503	133700	3179223010	8890	8890	8890	8890	240
477	20240503	133600	3177089410	8890	8870	8890	8860	232
478	20240503	133500	3175030540	8870	8870	8870	8870	15
479	20240503	133400	3174897490	8870	8870	8870	8870	111
480	20240503	133300	3173912920	8860	8860	8860	8860	0
481	20240503	133200	3173912920	8860	8860	8860	8860	0
482	20240503	133100	3173912920	8860	8860	8860	8850	344
483	20240503	133000	3170866850	8860	8860	8860	8860	13
484	20240503	132900	3170751670	8850	8860	8860	8850	31
485	20240503	132800	3170477020	8860	8850	8860	8850	1599
486	20240503	132700	3156325380	8860	8880	8880	8860	2039
487	20240503	132600	3138252040	8870	8890	8890	8870	100
488	20240503	132500	3137363530	8910	8910	8910	8910	2
489	20240503	132400	3137345710	8890	8890	8890	8890	0
490	20240503	132300	3137345710	8890	8890	8890	8890	65
491	20240503	132200	3136767860	8890	8890	8890	8890	9
492	20240503	132100	3136687850	8890	8890	8890	8890	101
493	20240503	132000	3135789960	8880	8880	8890	8880	935
494	20240503	131900	3127487130	8890	8890	8890	8890	2
495	20240503	131800	3127469350	8910	8910	8910	8910	87
496	20240503	131700	3126694180	8910	8900	8910	8880	97
497	20240503	131600	3125830290	8890	8900	8900	8890	922
498	20240503	131500	3117633700	8900	8920	8920	8900	110
499	20240503	131400	3116654660	8920	8920	8920	8920	4
500	20240503	131300	3116618980	8920	8920	8920	8920	59
501	20240503	131200	3116092700	8920	8890	8920	8890	13
502	20240503	131100	3115976770	8910	8910	8910	8910	96
503	20240503	131000	3115121410	8900	8900	8910	8900	16
504	20240503	130900	3114979000	8920	8920	8920	8860	1016
505	20240503	130800	3105966340	8870	8900	8900	8870	2747
506	20240503	130700	3081571380	8890	8900	8900	8890	186
507	20240503	130600	3079917110	8900	8910	8910	8900	443
508	20240503	130500	3075972770	8920	8920	8920	8920	210
509	20240503	130400	3074099570	8920	8920	8940	8920	138
510	20240503	130300	3072868460	8930	8930	8930	8930	2
511	20240503	130200	3072850600	8920	8930	8930	8920	250
512	20240503	130100	3070620100	8930	8930	8930	8930	249
513	20240503	130000	3068396530	8930	8930	8930	8930	146
514	20240503	125900	3067092750	8930	8930	8930	8930	127
515	20240503	125800	3065958640	8930	8930	8930	8930	439
516	20240503	125700	3062038370	8930	8940	8950	8930	76
517	20240503	125600	3061359510	8930	8940	8940	8930	482
518	20240503	125500	3057051620	8940	8950	8950	8940	15
519	20240503	125400	3056917380	8950	8950	8950	8950	310
520	20240503	125300	3054142880	8950	8940	8950	8940	661
521	20240503	125200	3048227710	8940	8940	8950	8940	73
522	20240503	125100	3047575070	8940	8930	8940	8930	222
523	20240503	125000	3045591480	8930	8930	8930	8930	115
524	20240503	124900	3044564530	8930	8950	8950	8930	257
525	20240503	124800	3042269340	8940	8940	8940	8940	54
526	20240503	124700	3041786580	8940	8930	8940	8930	92
527	20240503	124600	3040964390	8950	8930	8950	8930	1074
528	20240503	124500	3031365800	8930	8940	8940	8920	61
529	20240503	124400	3030821450	8940	8930	8940	8910	1246
530	20240503	124300	3019702550	8940	8940	8940	8940	21
531	20240503	124200	3019514810	8940	8930	8940	8930	102
532	20240503	124100	3018603930	8930	8930	8930	8930	742
533	20240503	124000	3011977870	8910	8910	8910	8910	0
534	20240503	123900	3011977870	8910	8910	8910	8910	78
535	20240503	123800	3011282890	8910	8910	8910	8910	14
536	20240503	123700	3011158150	8910	8920	8920	8910	22
537	20240503	123600	3010962120	8910	8910	8930	8910	323
538	20240503	123500	3008080750	8930	8940	8950	8930	72
539	20240503	123400	3007437730	8940	8940	8940	8940	75
540	20240503	123300	3006767230	8940	8940	8950	8940	41
541	20240503	123200	3006400590	8940	8930	8940	8930	63
542	20240503	123100	3005837900	8930	8900	8930	8900	369
543	20240503	123000	3002553470	8900	8930	8930	8900	160
544	20240503	122900	3001129440	8930	8930	8930	8930	40
545	20240503	122800	3000772240	8930	8890	8930	8890	2040
546	20240503	122700	2982635030	8890	8900	8900	8890	315
547	20240503	122600	2979834450	8880	8880	8880	8880	70
548	20240503	122500	2979212850	8880	8920	8920	8880	946
549	20240503	122400	2970786160	8930	8890	8930	8890	897
550	20240503	122300	2962801760	8910	8920	8920	8890	978
551	20240503	122200	2954090470	8930	8910	8930	8910	292
552	20240503	122100	2951488410	8910	8930	8930	8910	119
553	20240503	122000	2950426840	8940	8940	8940	8940	107
554	20240503	121900	2949470260	8920	8920	8920	8920	4
555	20240503	121800	2949434580	8910	8910	8910	8910	18
556	20240503	121700	2949274200	8910	8910	8910	8910	113
557	20240503	121600	2948267370	8910	8940	8940	8910	119
558	20240503	121500	2947207050	8940	8920	8940	8910	200
559	20240503	121400	2945423020	8950	8980	8980	8910	196
560	20240503	121300	2943670940	8980	8910	8980	8910	1469
561	20240503	121200	2930538900	8910	8910	8910	8910	38
562	20240503	121100	2930200320	8910	8920	8920	8910	58
563	20240503	121000	2929683360	8930	8930	8930	8930	74
564	20240503	120900	2929022540	8920	8900	8920	8860	1255
565	20240503	120800	2917872440	8900	8900	8900	8870	1709
566	20240503	120700	2902685740	8890	8890	8930	8890	29
567	20240503	120600	2902426850	8930	8880	8930	8870	998
568	20240503	120500	2893559800	8880	8880	8880	8860	220
569	20240503	120400	2891608540	8910	8910	8910	8910	16
570	20240503	120300	2891465980	8910	8910	8910	8890	76
571	20240503	120200	2890790000	8910	8910	8910	8910	0
572	20240503	120100	2890790000	8910	8880	8910	8860	440
573	20240503	120000	2886884820	8900	8890	8900	8870	1124
574	20240503	115900	2876907550	8890	8900	8900	8860	995
575	20240503	115800	2868080210	8880	8900	8910	8860	2992
576	20240503	115700	2841517830	8890	8920	8920	8890	507
577	20240503	115600	2837005090	8920	8910	8920	8900	548
578	20240503	115500	2832123080	8920	8920	8920	8900	2238
579	20240503	115400	2812195820	8920	8960	8960	8920	1011
580	20240503	115300	2803167940	8960	8950	8990	8930	528
581	20240503	115200	2798448220	8950	9000	9010	8920	6186
582	20240503	115100	2743044740	8970	9000	9000	8930	6133
583	20240503	115000	2688047810	8990	9040	9070	8980	9144
584	20240503	114900	2605637980	9030	8970	9150	8970	34520
585	20240503	114800	2292350880	8970	8940	8970	8940	2125
586	20240503	114700	2273320700	8940	8890	8940	8880	1626
587	20240503	114600	2258824610	8890	8890	8890	8880	148
588	20240503	114500	2257510250	8890	8860	8890	8860	520
589	20240503	114400	2252896300	8880	8880	8880	8880	10
590	20240503	114300	2252807500	8880	8880	8880	8850	309
591	20240503	114200	2250072420	8900	8900	8900	8850	608
592	20240503	114100	2244679780	8900	8900	8900	8900	3
593	20240503	114000	2244653080	8860	8860	8860	8860	2
594	20240503	113900	2244635360	8900	8900	8900	8900	1
595	20240503	113800	2244626460	8900	8890	8900	8890	132
596	20240503	113700	2243451800	8890	8850	8890	8840	587
597	20240503	113600	2238262370	8850	8890	8900	8850	207
598	20240503	113500	2236424460	8880	8860	8880	8860	540
599	20240503	113400	2231639400	8860	8860	8860	8860	234
600	20240503	113300	2229566160	8850	8850	8850	8850	3
601	20240503	113200	2229539610	8850	8840	8850	8840	53
602	20240503	113100	2229070590	8840	8840	8840	8840	441
603	20240503	113000	2225172150	8840	8840	8840	8840	0
604	20240503	112900	2225172150	8840	8840	8840	8840	10
605	20240503	112800	2225083750	8830	8850	8860	8830	787
606	20240503	112700	2218115150	8850	8850	8850	8850	110
607	20240503	112600	2217141650	8830	8830	8830	8830	1
608	20240503	112500	2217132820	8830	8830	8850	8820	481
609	20240503	112400	2212884120	8830	8840	8850	8830	856
610	20240503	112300	2205321070	8850	8850	8850	8850	17
611	20240503	112200	2205170620	8850	8840	8850	8840	11
612	20240503	112100	2205073350	8840	8840	8860	8840	150
613	20240503	112000	2203747330	8840	8840	8840	8840	170
614	20240503	111900	2202244530	8840	8830	8840	8830	74
615	20240503	111800	2201590380	8820	8820	8820	8820	0
616	20240503	111700	2201590380	8820	8820	8820	8820	0
617	20240503	111600	2201590380	8820	8840	8840	8820	313
618	20240503	111500	2198825440	8830	8830	8830	8820	191
619	20240503	111400	2197139010	8830	8830	8830	8820	309
620	20240503	111300	2194411850	8840	8830	8840	8830	656
621	20240503	111200	2188617900	8830	8840	8840	8830	101
622	20240503	111100	2187725580	8840	8840	8840	8830	104
623	20240503	111000	2186806290	8860	8870	8870	8860	41
624	20240503	110900	2186442970	8830	8830	8830	8830	10
625	20240503	110800	2186354670	8830	8840	8840	8830	1127
626	20240503	110700	2176403220	8880	8880	8880	8880	0
627	20240503	110600	2176403220	8880	8880	8880	8880	1
628	20240503	110500	2176394340	8870	8870	8870	8870	64
629	20240503	110400	2175826660	8870	8830	8870	8820	179
630	20240503	110300	2174242140	8830	8840	8840	8830	30
631	20240503	110200	2173977040	8840	8840	8840	8840	100
632	20240503	110100	2173093040	8840	8840	8840	8830	1103
633	20240503	110000	2163353340	8870	8870	8870	8870	5
634	20240503	105900	2163308990	8830	8850	8870	8830	748
635	20240503	105800	2156695330	8860	8860	8860	8860	201
636	20240503	105700	2154914470	8850	8850	8850	8850	55
637	20240503	105600	2154427720	8860	8850	8860	8850	502
638	20240503	105500	2149980020	8850	8860	8860	8850	66
639	20240503	105400	2149395900	8860	8870	8870	8850	203
640	20240503	105300	2147598800	8870	8860	8870	8850	218
641	20240503	105200	2145668360	8870	8890	8900	8870	207
642	20240503	105100	2143826820	8900	8900	8900	8900	20
643	20240503	105000	2143648820	8900	8850	8900	8850	307
644	20240503	104900	2140931820	8860	8910	8910	8860	641
645	20240503	104800	2135248140	8910	8890	8920	8890	320
646	20240503	104700	2132398440	8890	8850	8890	8850	47
647	20240503	104600	2131981550	8850	8860	8860	8850	30
648	20240503	104500	2131716030	8850	8890	8890	8850	299
649	20240503	104400	2129069680	8850	8850	8890	8840	1571
650	20240503	104300	2115172530	8850	8850	8860	8850	2166
651	20240503	104200	2096003390	8850	8880	8880	8850	3223
652	20240503	104100	2067446250	8870	8890	8890	8870	686
653	20240503	104000	2061355700	8890	8890	8890	8890	1369
654	20240503	103900	2049185290	8890	8910	8910	8890	680
655	20240503	103800	2043133180	8910	8910	8910	8910	373
656	20240503	103700	2039809750	8910	8910	8910	8910	15
657	20240503	103600	2039676100	8910	8920	8920	8900	169
658	20240503	103500	2038169220	8920	8900	8920	8900	57
659	20240503	103400	2037660840	8900	8920	8920	8900	79
660	20240503	103300	2036957520	8920	8900	8920	8900	71
661	20240503	103200	2036324220	8900	8910	8920	8900	1336
662	20240503	103100	2024420100	8920	8920	8920	8920	61
663	20240503	103000	2023875980	8910	8910	8920	8910	490
664	20240503	102900	2019508720	8910	8910	8920	8910	83
665	20240503	102800	2018769060	8910	8910	8910	8910	60
666	20240503	102700	2018234460	8920	8920	8920	8920	86
667	20240503	102600	2017467340	8910	8930	8930	8910	402
668	20240503	102500	2013884860	8920	8910	8920	8910	213
669	20240503	102400	2011985820	8950	8930	8950	8930	260
670	20240503	102300	2009660930	8920	8900	8920	8900	1399
671	20240503	102200	1997188300	8900	8910	8920	8900	437
672	20240503	102100	1993298650	8910	8920	8920	8910	641
673	20240503	102000	1987586580	8920	8910	8920	8910	153
674	20240503	101900	1986222400	8920	8910	8920	8910	348
675	20240503	101800	1983120840	8910	8910	8910	8910	55
676	20240503	101700	1982630790	8920	8920	8920	8920	49
677	20240503	101600	1982193710	8920	8920	8920	8920	201
678	20240503	101500	1980400790	8920	8910	8920	8910	114
679	20240503	101400	1979384580	8920	8920	8920	8920	43
680	20240503	101300	1979001020	8920	8920	8920	8920	307
681	20240503	101200	1976262580	8920	8920	8920	8920	15
682	20240503	101100	1976128780	8920	8920	8920	8920	232
683	20240503	101000	1974059340	8930	8900	8930	8900	101
684	20240503	100900	1973159550	8870	8900	8900	8870	46
685	20240503	100800	1972751230	8860	8900	8900	8860	330
686	20240503	100700	1969820340	8900	8910	8910	8900	395
687	20240503	100600	1966303820	8910	8910	8920	8910	626
688	20240503	100500	1960724350	8910	8890	8910	8890	2
689	20240503	100400	1960706550	8890	8860	8890	8860	87
690	20240503	100300	1959933720	8860	8890	8890	8860	117
691	20240503	100200	1958896060	8890	8910	8920	8890	852
692	20240503	100100	1951311860	8910	8850	8910	8850	1461
693	20240503	100000	1938326310	8860	8840	8860	8840	545
694	20240503	095900	1933505010	8840	8850	8860	8840	987
695	20240503	095800	1924779040	8850	8870	8870	8850	678
696	20240503	095700	1918773830	8880	8860	8880	8860	490
697	20240503	095600	1914425320	8870	8850	8870	8850	1219
698	20240503	095500	1903627060	8850	8840	8850	8840	299
699	20240503	095400	1900981140	8840	8870	8870	8840	332
700	20240503	095300	1898043630	8870	8820	8870	8820	275
701	20240503	095200	1895608730	8830	8830	8830	8820	1783
702	20240503	095100	1879866250	8830	8820	8870	8820	44
703	20240503	095000	1879477510	8820	8870	8870	8820	4402
704	20240503	094900	1840600890	8870	8880	8880	8870	327
705	20240503	094800	1837699020	8880	8880	8890	8880	528
706	20240503	094700	1833010370	8880	8880	8880	8880	120
707	20240503	094600	1831944770	8880	8870	8880	8870	150
708	20240503	094500	1830614240	8860	8830	8860	8820	1605
709	20240503	094400	1816426510	8820	8830	8860	8820	1040
710	20240503	094300	1807250380	8860	8880	8880	8810	2779
711	20240503	094200	1782686570	8850	8890	8890	8850	3150
712	20240503	094100	1754755210	8890	8890	8900	8880	365
713	20240503	094000	1751510290	8890	8910	8910	8890	1014
714	20240503	093900	1742488290	8890	8910	8910	8890	1611
715	20240503	093800	1728151710	8910	8910	8920	8900	621
716	20240503	093700	1722616820	8900	8890	8920	8890	263
717	20240503	093600	1720273650	8890	8920	8930	8890	4130
718	20240503	093500	1683492570	8920	8930	8930	8920	2077
719	20240503	093400	1664965280	8930	8940	8960	8930	2366
720	20240503	093300	1643829270	8960	8960	8960	8940	3276
721	20240503	093200	1614517650	8960	8970	8970	8960	793
722	20240503	093100	1607406830	8970	8970	8980	8940	442
723	20240503	093000	1603443240	8970	8930	8970	8930	379
724	20240503	092900	1600044890	8920	8940	8960	8910	7752
725	20240503	092800	1530816450	8950	8970	8970	8940	5061
726	20240503	092700	1485479100	8970	8980	8980	8970	1231
727	20240503	092600	1474434480	8990	8990	8990	8980	1824
728	20240503	092500	1458046720	8990	8990	9020	8990	1468
729	20240503	092400	1444833390	8990	9020	9030	8990	2172
730	20240503	092300	1425281720	9020	9040	9040	9020	1663
731	20240503	092200	1410256530	9040	9000	9040	8980	1249
732	20240503	092100	1398978170	8980	8990	9010	8980	2951
733	20240503	092000	1372457660	8990	9000	9020	8990	1141
734	20240503	091900	1362189160	8990	9050	9050	8990	1638
735	20240503	091800	1347438380	9050	9020	9050	9010	3302
736	20240503	091700	1317639570	9020	9020	9020	8960	8503
737	20240503	091600	1241241720	9020	9040	9080	9010	4807
738	20240503	091500	1197816660	9050	9110	9110	9040	6818
739	20240503	091400	1135925690	9080	9070	9200	9070	32556
740	20240503	091300	838449530	9070	9010	9080	9010	5340
741	20240503	091200	790076410	9000	9040	9070	9000	6135
742	20240503	091100	734719180	9070	9000	9080	9000	11203
743	20240503	091000	633399190	9040	9000	9040	8970	8603
744	20240503	090900	556001070	8990	8980	9050	8980	12655
745	20240503	090800	441940950	8980	8920	9030	8920	13564
746	20240503	090700	319980330	8910	8870	8920	8870	945
747	20240503	090600	311593880	8870	8870	8940	8860	11585
748	20240503	090500	208499930	8870	8850	8870	8820	3534
749	20240503	090400	177188100	8850	8800	8870	8790	4906
750	20240503	090300	133885020	8810	8790	8850	8780	2501
751	20240503	090200	111872940	8810	8740	8810	8740	3373
752	20240503	090100	82277310	8750	8710	8750	8710	2687
753	20240503	090000	58862460	8710	8720	8760	8700	6752