KissMeData/443670/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	212900	21904599290	18670	18670	18670	18670	10236
3	20240521	212800	21904599290	18670	18670	18670	18670	0
4	20240521	212700	21904599290	18670	18670	18670	18670	0
5	20240521	212600	21904599290	18670	18670	18670	18670	0
6	20240521	212500	21904599290	18670	18670	18670	18670	0
7	20240521	212400	21904599290	18670	18670	18670	18670	0
8	20240521	212300	21904599290	18670	18670	18670	18670	0
9	20240521	212200	21904599290	18670	18670	18670	18670	0
10	20240521	212100	21904599290	18670	18670	18670	18670	0
11	20240521	212000	21904599290	18670	18670	18670	18670	0
12	20240521	211900	21904599290	18670	18670	18670	18670	0
13	20240521	211800	21904599290	18670	18670	18670	18670	0
14	20240521	211700	21904599290	18670	18670	18670	18670	0
15	20240521	211600	21904599290	18670	18670	18670	18670	0
16	20240521	211500	21904599290	18670	18670	18670	18670	0
17	20240521	211400	21904599290	18670	18670	18670	18670	0
18	20240521	211300	21904599290	18670	18670	18670	18670	0
19	20240521	211200	21904599290	18670	18670	18670	18670	0
20	20240521	211100	21904599290	18670	18670	18670	18670	0
21	20240521	211000	21904599290	18670	18670	18670	18670	0
22	20240521	210900	21904599290	18670	18670	18670	18670	0
23	20240521	210800	21904599290	18670	18670	18670	18670	0
24	20240521	210700	21904599290	18670	18670	18670	18670	0
25	20240521	210600	21904599290	18670	18670	18670	18670	0
26	20240521	210500	21904599290	18670	18670	18670	18670	0
27	20240521	210400	21904599290	18670	18670	18670	18670	0
28	20240521	210300	21904599290	18670	18670	18670	18670	0
29	20240521	210200	21904599290	18670	18670	18670	18670	0
30	20240521	210100	21904599290	18670	18670	18670	18670	0
31	20240521	210000	21904599290	18670	18670	18670	18670	0
32	20240521	205900	21904599290	18670	18670	18670	18670	10236
33	20240521	205800	21904599290	18670	18670	18670	18670	0
34	20240521	205700	21904599290	18670	18670	18670	18670	0
35	20240521	205600	21904599290	18670	18670	18670	18670	0
36	20240521	205500	21904599290	18670	18670	18670	18670	0
37	20240521	205400	21904599290	18670	18670	18670	18670	0
38	20240521	205300	21904599290	18670	18670	18670	18670	0
39	20240521	205200	21904599290	18670	18670	18670	18670	0
40	20240521	205100	21904599290	18670	18670	18670	18670	0
41	20240521	205000	21904599290	18670	18670	18670	18670	0
42	20240521	204900	21904599290	18670	18670	18670	18670	0
43	20240521	204800	21904599290	18670	18670	18670	18670	0
44	20240521	204700	21904599290	18670	18670	18670	18670	0
45	20240521	204600	21904599290	18670	18670	18670	18670	0
46	20240521	204500	21904599290	18670	18670	18670	18670	0
47	20240521	204400	21904599290	18670	18670	18670	18670	0
48	20240521	204300	21904599290	18670	18670	18670	18670	0
49	20240521	204200	21904599290	18670	18670	18670	18670	0
50	20240521	204100	21904599290	18670	18670	18670	18670	0
51	20240521	204000	21904599290	18670	18670	18670	18670	0
52	20240521	203900	21904599290	18670	18670	18670	18670	0
53	20240521	203800	21904599290	18670	18670	18670	18670	0
54	20240521	203700	21904599290	18670	18670	18670	18670	0
55	20240521	203600	21904599290	18670	18670	18670	18670	0
56	20240521	203500	21904599290	18670	18670	18670	18670	0
57	20240521	203400	21904599290	18670	18670	18670	18670	0
58	20240521	203300	21904599290	18670	18670	18670	18670	0
59	20240521	203200	21904599290	18670	18670	18670	18670	0
60	20240521	203100	21904599290	18670	18670	18670	18670	0
61	20240521	203000	21904599290	18670	18670	18670	18670	0
62	20240521	202900	21904599290	18670	18670	18670	18670	10236
63	20240521	202800	21904599290	18670	18670	18670	18670	0
64	20240521	202700	21904599290	18670	18670	18670	18670	0
65	20240521	202600	21904599290	18670	18670	18670	18670	0
66	20240521	202500	21904599290	18670	18670	18670	18670	0
67	20240521	202400	21904599290	18670	18670	18670	18670	0
68	20240521	202300	21904599290	18670	18670	18670	18670	0
69	20240521	202200	21904599290	18670	18670	18670	18670	0
70	20240521	202100	21904599290	18670	18670	18670	18670	0
71	20240521	202000	21904599290	18670	18670	18670	18670	0
72	20240521	201900	21904599290	18670	18670	18670	18670	0
73	20240521	201800	21904599290	18670	18670	18670	18670	0
74	20240521	201700	21904599290	18670	18670	18670	18670	0
75	20240521	201600	21904599290	18670	18670	18670	18670	0
76	20240521	201500	21904599290	18670	18670	18670	18670	0
77	20240521	201400	21904599290	18670	18670	18670	18670	0
78	20240521	201300	21904599290	18670	18670	18670	18670	0
79	20240521	201200	21904599290	18670	18670	18670	18670	0
80	20240521	201100	21904599290	18670	18670	18670	18670	0
81	20240521	201000	21904599290	18670	18670	18670	18670	0
82	20240521	200900	21904599290	18670	18670	18670	18670	0
83	20240521	200800	21904599290	18670	18670	18670	18670	0
84	20240521	200700	21904599290	18670	18670	18670	18670	0
85	20240521	200600	21904599290	18670	18670	18670	18670	0
86	20240521	200500	21904599290	18670	18670	18670	18670	0
87	20240521	200400	21904599290	18670	18670	18670	18670	0
88	20240521	200300	21904599290	18670	18670	18670	18670	0
89	20240521	200200	21904599290	18670	18670	18670	18670	0
90	20240521	200100	21904599290	18670	18670	18670	18670	0
91	20240521	200000	21904599290	18670	18670	18670	18670	0
92	20240521	195900	21904599290	18670	18670	18670	18670	10236
93	20240521	195800	21904599290	18670	18670	18670	18670	0
94	20240521	195700	21904599290	18670	18670	18670	18670	0
95	20240521	195600	21904599290	18670	18670	18670	18670	0
96	20240521	195500	21904599290	18670	18670	18670	18670	0
97	20240521	195400	21904599290	18670	18670	18670	18670	0
98	20240521	195300	21904599290	18670	18670	18670	18670	0
99	20240521	195200	21904599290	18670	18670	18670	18670	0
100	20240521	195100	21904599290	18670	18670	18670	18670	0
101	20240521	195000	21904599290	18670	18670	18670	18670	0
102	20240521	194900	21904599290	18670	18670	18670	18670	0
103	20240521	194800	21904599290	18670	18670	18670	18670	0
104	20240521	194700	21904599290	18670	18670	18670	18670	0
105	20240521	194600	21904599290	18670	18670	18670	18670	0
106	20240521	194500	21904599290	18670	18670	18670	18670	0
107	20240521	194400	21904599290	18670	18670	18670	18670	0
108	20240521	194300	21904599290	18670	18670	18670	18670	0
109	20240521	194200	21904599290	18670	18670	18670	18670	0
110	20240521	194100	21904599290	18670	18670	18670	18670	0
111	20240521	194000	21904599290	18670	18670	18670	18670	0
112	20240521	193900	21904599290	18670	18670	18670	18670	0
113	20240521	193800	21904599290	18670	18670	18670	18670	0
114	20240521	193700	21904599290	18670	18670	18670	18670	0
115	20240521	193600	21904599290	18670	18670	18670	18670	0
116	20240521	193500	21904599290	18670	18670	18670	18670	0
117	20240521	193400	21904599290	18670	18670	18670	18670	0
118	20240521	193300	21904599290	18670	18670	18670	18670	0
119	20240521	193200	21904599290	18670	18670	18670	18670	0
120	20240521	193100	21904599290	18670	18670	18670	18670	0
121	20240521	193000	21904599290	18670	18670	18670	18670	0
122	20240521	192900	21904599290	18670	18670	18670	18670	10236
123	20240521	192800	21904599290	18670	18670	18670	18670	0
124	20240521	192700	21904599290	18670	18670	18670	18670	0
125	20240521	192600	21904599290	18670	18670	18670	18670	0
126	20240521	192500	21904599290	18670	18670	18670	18670	0
127	20240521	192400	21904599290	18670	18670	18670	18670	0
128	20240521	192300	21904599290	18670	18670	18670	18670	0
129	20240521	192200	21904599290	18670	18670	18670	18670	0
130	20240521	192100	21904599290	18670	18670	18670	18670	0
131	20240521	192000	21904599290	18670	18670	18670	18670	0
132	20240521	191900	21904599290	18670	18670	18670	18670	0
133	20240521	191800	21904599290	18670	18670	18670	18670	0
134	20240521	191700	21904599290	18670	18670	18670	18670	0
135	20240521	191600	21904599290	18670	18670	18670	18670	0
136	20240521	191500	21904599290	18670	18670	18670	18670	0
137	20240521	191400	21904599290	18670	18670	18670	18670	0
138	20240521	191300	21904599290	18670	18670	18670	18670	0
139	20240521	191200	21904599290	18670	18670	18670	18670	0
140	20240521	191100	21904599290	18670	18670	18670	18670	0
141	20240521	191000	21904599290	18670	18670	18670	18670	0
142	20240521	190900	21904599290	18670	18670	18670	18670	0
143	20240521	190800	21904599290	18670	18670	18670	18670	0
144	20240521	190700	21904599290	18670	18670	18670	18670	0
145	20240521	190600	21904599290	18670	18670	18670	18670	0
146	20240521	190500	21904599290	18670	18670	18670	18670	0
147	20240521	190400	21904599290	18670	18670	18670	18670	0
148	20240521	190300	21904599290	18670	18670	18670	18670	0
149	20240521	190200	21904599290	18670	18670	18670	18670	0
150	20240521	190100	21904599290	18670	18670	18670	18670	0
151	20240521	190000	21904599290	18670	18670	18670	18670	0
152	20240521	185900	21904599290	18670	18670	18670	18670	10236
153	20240521	185800	21904599290	18670	18670	18670	18670	0
154	20240521	185700	21904599290	18670	18670	18670	18670	0
155	20240521	185600	21904599290	18670	18670	18670	18670	0
156	20240521	185500	21904599290	18670	18670	18670	18670	0
157	20240521	185400	21904599290	18670	18670	18670	18670	0
158	20240521	185300	21904599290	18670	18670	18670	18670	0
159	20240521	185200	21904599290	18670	18670	18670	18670	0
160	20240521	185100	21904599290	18670	18670	18670	18670	0
161	20240521	185000	21904599290	18670	18670	18670	18670	0
162	20240521	184900	21904599290	18670	18670	18670	18670	0
163	20240521	184800	21904599290	18670	18670	18670	18670	0
164	20240521	184700	21904599290	18670	18670	18670	18670	0
165	20240521	184600	21904599290	18670	18670	18670	18670	0
166	20240521	184500	21904599290	18670	18670	18670	18670	0
167	20240521	184400	21904599290	18670	18670	18670	18670	0
168	20240521	184300	21904599290	18670	18670	18670	18670	0
169	20240521	184200	21904599290	18670	18670	18670	18670	0
170	20240521	184100	21904599290	18670	18670	18670	18670	0
171	20240521	184000	21904599290	18670	18670	18670	18670	0
172	20240521	183900	21904599290	18670	18670	18670	18670	0
173	20240521	183800	21904599290	18670	18670	18670	18670	0
174	20240521	183700	21904599290	18670	18670	18670	18670	0
175	20240521	183600	21904599290	18670	18670	18670	18670	0
176	20240521	183500	21904599290	18670	18670	18670	18670	0
177	20240521	183400	21904599290	18670	18670	18670	18670	0
178	20240521	183300	21904599290	18670	18670	18670	18670	0
179	20240521	183200	21904599290	18670	18670	18670	18670	0
180	20240521	183100	21904599290	18670	18670	18670	18670	0
181	20240521	183000	21904599290	18670	18670	18670	18670	0
182	20240521	182900	21904599290	18670	18670	18670	18670	10236
183	20240521	182800	21904599290	18670	18670	18670	18670	0
184	20240521	182700	21904599290	18670	18670	18670	18670	0
185	20240521	182600	21904599290	18670	18670	18670	18670	0
186	20240521	182500	21904599290	18670	18670	18670	18670	0
187	20240521	182400	21904599290	18670	18670	18670	18670	0
188	20240521	182300	21904599290	18670	18670	18670	18670	0
189	20240521	182200	21904599290	18670	18670	18670	18670	0
190	20240521	182100	21904599290	18670	18670	18670	18670	0
191	20240521	182000	21904599290	18670	18670	18670	18670	0
192	20240521	181900	21904599290	18670	18670	18670	18670	0
193	20240521	181800	21904599290	18670	18670	18670	18670	0
194	20240521	181700	21904599290	18670	18670	18670	18670	0
195	20240521	181600	21904599290	18670	18670	18670	18670	0
196	20240521	181500	21904599290	18670	18670	18670	18670	0
197	20240521	181400	21904599290	18670	18670	18670	18670	0
198	20240521	181300	21904599290	18670	18670	18670	18670	0
199	20240521	181200	21904599290	18670	18670	18670	18670	0
200	20240521	181100	21904599290	18670	18670	18670	18670	0
201	20240521	181000	21904599290	18670	18670	18670	18670	0
202	20240521	180900	21904599290	18670	18670	18670	18670	0
203	20240521	180800	21904599290	18670	18670	18670	18670	0
204	20240521	180700	21904599290	18670	18670	18670	18670	0
205	20240521	180600	21904599290	18670	18670	18670	18670	0
206	20240521	180500	21904599290	18670	18670	18670	18670	0
207	20240521	180400	21904599290	18670	18670	18670	18670	0
208	20240521	180300	21904599290	18670	18670	18670	18670	0
209	20240521	180200	21904599290	18670	18670	18670	18670	0
210	20240521	180100	21904599290	18670	18670	18670	18670	0
211	20240521	180000	21904599290	18670	18670	18670	18670	0
212	20240521	175900	21904599290	18670	18670	18670	18670	10236
213	20240521	175800	21904599290	18670	18670	18670	18670	0
214	20240521	175700	21904599290	18670	18670	18670	18670	0
215	20240521	175600	21904599290	18670	18670	18670	18670	0
216	20240521	175500	21904599290	18670	18670	18670	18670	0
217	20240521	175400	21904599290	18670	18670	18670	18670	0
218	20240521	175300	21904599290	18670	18670	18670	18670	0
219	20240521	175200	21904599290	18670	18670	18670	18670	0
220	20240521	175100	21904599290	18670	18670	18670	18670	0
221	20240521	175000	21904599290	18670	18670	18670	18670	0
222	20240521	174900	21904599290	18670	18670	18670	18670	0
223	20240521	174800	21904599290	18670	18670	18670	18670	0
224	20240521	174700	21904599290	18670	18670	18670	18670	0
225	20240521	174600	21904599290	18670	18670	18670	18670	0
226	20240521	174500	21904599290	18670	18670	18670	18670	0
227	20240521	174400	21904599290	18670	18670	18670	18670	0
228	20240521	174300	21904599290	18670	18670	18670	18670	0
229	20240521	174200	21904599290	18670	18670	18670	18670	0
230	20240521	174100	21904599290	18670	18670	18670	18670	0
231	20240521	174000	21904599290	18670	18670	18670	18670	0
232	20240521	173900	21904599290	18670	18670	18670	18670	0
233	20240521	173800	21904599290	18670	18670	18670	18670	0
234	20240521	173700	21904599290	18670	18670	18670	18670	0
235	20240521	173600	21904599290	18670	18670	18670	18670	0
236	20240521	173500	21904599290	18670	18670	18670	18670	0
237	20240521	173400	21904599290	18670	18670	18670	18670	0
238	20240521	173300	21904599290	18670	18670	18670	18670	0
239	20240521	173200	21904599290	18670	18670	18670	18670	0
240	20240521	173100	21904599290	18670	18670	18670	18670	0
241	20240521	173000	21904599290	18670	18670	18670	18670	0
242	20240521	172900	21904599290	18670	18670	18670	18670	10236
243	20240521	172800	21904599290	18670	18670	18670	18670	0
244	20240521	172700	21904599290	18670	18670	18670	18670	0
245	20240521	172600	21904599290	18670	18670	18670	18670	0
246	20240521	172500	21904599290	18670	18670	18670	18670	0
247	20240521	172400	21904599290	18670	18670	18670	18670	0
248	20240521	172300	21904599290	18670	18670	18670	18670	0
249	20240521	172200	21904599290	18670	18670	18670	18670	0
250	20240521	172100	21904599290	18670	18670	18670	18670	0
251	20240521	172000	21904599290	18670	18670	18670	18670	0
252	20240521	171900	21904599290	18670	18670	18670	18670	0
253	20240521	171800	21904599290	18670	18670	18670	18670	0
254	20240521	171700	21904599290	18670	18670	18670	18670	0
255	20240521	171600	21904599290	18670	18670	18670	18670	0
256	20240521	171500	21904599290	18670	18670	18670	18670	0
257	20240521	171400	21904599290	18670	18670	18670	18670	0
258	20240521	171300	21904599290	18670	18670	18670	18670	0
259	20240521	171200	21904599290	18670	18670	18670	18670	0
260	20240521	171100	21904599290	18670	18670	18670	18670	0
261	20240521	171000	21904599290	18670	18670	18670	18670	0
262	20240521	170900	21904599290	18670	18670	18670	18670	0
263	20240521	170800	21904599290	18670	18670	18670	18670	0
264	20240521	170700	21904599290	18670	18670	18670	18670	0
265	20240521	170600	21904599290	18670	18670	18670	18670	0
266	20240521	170500	21904599290	18670	18670	18670	18670	0
267	20240521	170400	21904599290	18670	18670	18670	18670	0
268	20240521	170300	21904599290	18670	18670	18670	18670	0
269	20240521	170200	21904599290	18670	18670	18670	18670	0
270	20240521	170100	21904599290	18670	18670	18670	18670	0
271	20240521	170000	21904599290	18670	18670	18670	18670	0
272	20240521	165900	21904599290	18670	18670	18670	18670	10236
273	20240521	165800	21904599290	18670	18670	18670	18670	0
274	20240521	165700	21904599290	18670	18670	18670	18670	0
275	20240521	165600	21904599290	18670	18670	18670	18670	0
276	20240521	165500	21904599290	18670	18670	18670	18670	0
277	20240521	165400	21904599290	18670	18670	18670	18670	0
278	20240521	165300	21904599290	18670	18670	18670	18670	0
279	20240521	165200	21904599290	18670	18670	18670	18670	0
280	20240521	165100	21904599290	18670	18670	18670	18670	0
281	20240521	165000	21904599290	18670	18670	18670	18670	0
282	20240521	164900	21904599290	18670	18670	18670	18670	0
283	20240521	164800	21904599290	18670	18670	18670	18670	0
284	20240521	164700	21904599290	18670	18670	18670	18670	0
285	20240521	164600	21904599290	18670	18670	18670	18670	0
286	20240521	164500	21904599290	18670	18670	18670	18670	0
287	20240521	164400	21904599290	18670	18670	18670	18670	0
288	20240521	164300	21904599290	18670	18670	18670	18670	0
289	20240521	164200	21904599290	18670	18670	18670	18670	0
290	20240521	164100	21904599290	18670	18670	18670	18670	0
291	20240521	164000	21904599290	18670	18670	18670	18670	0
292	20240521	163900	21904599290	18670	18670	18670	18670	0
293	20240521	163800	21904599290	18670	18670	18670	18670	0
294	20240521	163700	21904599290	18670	18670	18670	18670	0
295	20240521	163600	21904599290	18670	18670	18670	18670	0
296	20240521	163500	21904599290	18670	18670	18670	18670	0
297	20240521	163400	21904599290	18670	18670	18670	18670	0
298	20240521	163300	21904599290	18670	18670	18670	18670	0
299	20240521	163200	21904599290	18670	18670	18670	18670	0
300	20240521	163100	21904599290	18670	18670	18670	18670	0
301	20240521	163000	21904599290	18670	18670	18670	18670	0
302	20240521	162900	21904599290	18670	18670	18670	18670	10236
303	20240521	162800	21904599290	18670	18670	18670	18670	0
304	20240521	162700	21904599290	18670	18670	18670	18670	0
305	20240521	162600	21904599290	18670	18670	18670	18670	0
306	20240521	162500	21904599290	18670	18670	18670	18670	0
307	20240521	162400	21904599290	18670	18670	18670	18670	0
308	20240521	162300	21904599290	18670	18670	18670	18670	0
309	20240521	162200	21904599290	18670	18670	18670	18670	0
310	20240521	162100	21904599290	18670	18670	18670	18670	0
311	20240521	162000	21904599290	18670	18670	18670	18670	0
312	20240521	161900	21904599290	18670	18670	18670	18670	0
313	20240521	161800	21904599290	18670	18670	18670	18670	0
314	20240521	161700	21904599290	18670	18670	18670	18670	0
315	20240521	161600	21904599290	18670	18670	18670	18670	0
316	20240521	161500	21904599290	18670	18670	18670	18670	0
317	20240521	161400	21904599290	18670	18670	18670	18670	0
318	20240521	161300	21904599290	18670	18670	18670	18670	0
319	20240521	161200	21904599290	18670	18670	18670	18670	0
320	20240521	161100	21904599290	18670	18670	18670	18670	0
321	20240521	161000	21904599290	18670	18670	18670	18670	0
322	20240521	160900	21904599290	18670	18670	18670	18670	0
323	20240521	160800	21904599290	18670	18670	18670	18670	0
324	20240521	160700	21904599290	18670	18670	18670	18670	0
325	20240521	160600	21904599290	18670	18670	18670	18670	0
326	20240521	160500	21904599290	18670	18670	18670	18670	0
327	20240521	160400	21904599290	18670	18670	18670	18670	0
328	20240521	160300	21904599290	18670	18670	18670	18670	0
329	20240521	160200	21904599290	18670	18670	18670	18670	0
330	20240521	160100	21904599290	18670	18670	18670	18670	0
331	20240521	160000	21904599290	18670	18670	18670	18670	0
332	20240521	155900	21904599290	18670	18670	18670	18670	10236
333	20240521	155800	21904599290	18670	18670	18670	18670	0
334	20240521	155700	21904599290	18670	18670	18670	18670	0
335	20240521	155600	21904599290	18670	18670	18670	18670	0
336	20240521	155500	21904599290	18670	18670	18670	18670	0
337	20240521	155400	21904599290	18670	18670	18670	18670	0
338	20240521	155300	21904599290	18670	18670	18670	18670	0
339	20240521	155200	21904599290	18670	18670	18670	18670	0
340	20240521	155100	21904599290	18670	18670	18670	18670	0
341	20240521	155000	21904599290	18670	18670	18670	18670	0
342	20240521	154900	21904599290	18670	18670	18670	18670	0
343	20240521	154800	21904599290	18670	18670	18670	18670	0
344	20240521	154700	21904599290	18670	18670	18670	18670	0
345	20240521	154600	21904599290	18670	18670	18670	18670	0
346	20240521	154500	21904599290	18670	18670	18670	18670	0
347	20240521	154400	21904599290	18670	18670	18670	18670	0
348	20240521	154300	21904599290	18670	18670	18670	18670	0
349	20240521	154200	21904599290	18670	18670	18670	18670	0
350	20240521	154100	21904599290	18670	18670	18670	18670	0
351	20240521	154000	21904599290	18670	18670	18670	18670	0
352	20240521	153900	21904599290	18670	18670	18670	18670	0
353	20240521	153800	21904599290	18670	18670	18670	18670	0
354	20240521	153700	21904599290	18670	18670	18670	18670	0
355	20240521	153600	21904599290	18670	18670	18670	18670	0
356	20240521	153500	21904599290	18670	18670	18670	18670	0
357	20240521	153400	21904599290	18670	18670	18670	18670	0
358	20240521	153300	21904599290	18670	18670	18670	18670	0
359	20240521	153200	21904599290	18670	18670	18670	18670	0
360	20240521	153100	21904599290	18670	18670	18670	18670	0
361	20240521	153000	21904599290	18670	18670	18670	18670	10236
362	20240521	152900	21713493170	18730	18730	18730	18730	0
363	20240521	152800	21713493170	18730	18730	18730	18730	0
364	20240521	152700	21713493170	18730	18730	18730	18730	0
365	20240521	152600	21713493170	18730	18730	18730	18730	0
366	20240521	152500	21713493170	18730	18730	18730	18730	0
367	20240521	152400	21713493170	18730	18730	18730	18730	0
368	20240521	152300	21713493170	18730	18730	18730	18730	0
369	20240521	152200	21713493170	18730	18730	18730	18730	0
370	20240521	152100	21713493170	18730	18730	18730	18730	0
371	20240521	152000	21713493170	18730	18730	18730	18730	0
372	20240521	151900	21713493170	18730	18730	18750	18710	4448
373	20240521	151800	21630191240	18730	18710	18730	18710	1629
374	20240521	151700	21599693660	18710	18700	18720	18690	2314
375	20240521	151600	21556419450	18690	18720	18720	18680	6261
376	20240521	151500	21439339760	18720	18720	18730	18710	5222
377	20240521	151400	21341582730	18730	18720	18740	18720	1730
378	20240521	151300	21309179840	18720	18750	18750	18720	3398
379	20240521	151200	21245531790	18750	18710	18750	18710	453
380	20240521	151100	21237050540	18710	18700	18720	18700	552
381	20240521	151000	21226723570	18680	18740	18740	18680	8996
382	20240521	150900	21058426160	18780	18780	18780	18730	5070
383	20240521	150800	20963343260	18780	18780	18790	18770	1714
384	20240521	150700	20931152900	18780	18780	18790	18770	822
385	20240521	150600	20915716770	18780	18800	18800	18780	2062
386	20240521	150500	20876980800	18800	18820	18820	18800	1226
387	20240521	150400	20853924970	18810	18840	18840	18810	1581
388	20240521	150300	20824156510	18840	18850	18850	18840	582
389	20240521	150200	20813188210	18840	18830	18850	18830	1302
390	20240521	150100	20788662540	18830	18850	18850	18830	424
391	20240521	150000	20780676940	18850	18820	18850	18820	44
392	20240521	145900	20779847600	18820	18780	18820	18780	169
393	20240521	145800	20776669710	18780	18810	18860	18780	2434
394	20240521	145700	20730922770	18790	18850	18860	18790	1391
395	20240521	145600	20704742490	18860	18870	18870	18860	202
396	20240521	145500	20700930930	18870	18870	18880	18870	127
397	20240521	145400	20698534180	18880	18870	18880	18840	677
398	20240521	145300	20685774530	18870	18870	18870	18840	420
399	20240521	145200	20677855800	18870	18830	18870	18820	306
400	20240521	145100	20672087890	18810	18780	18810	18780	414
401	20240521	145000	20664304990	18780	18870	18870	18760	9462
402	20240521	144900	20486290150	18880	18890	18900	18870	320
403	20240521	144800	20480248160	18890	18930	18930	18880	2211
404	20240521	144700	20438441710	18940	18950	18950	18940	112
405	20240521	144600	20436319410	18960	18940	18960	18940	212
406	20240521	144500	20432303180	18920	18920	18920	18910	182
407	20240521	144400	20428861100	18920	18930	18930	18920	762
408	20240521	144300	20414440140	18930	18950	18950	18930	498
409	20240521	144200	20405010510	18950	18920	18950	18920	797
410	20240521	144100	20389919760	18910	18910	18920	18910	99
411	20240521	144000	20388046910	18910	18910	18910	18910	671
412	20240521	143900	20375358300	18900	18880	18910	18880	1449
413	20240521	143800	20347972270	18870	18850	18870	18850	2015
414	20240521	143700	20309957330	18850	18850	18850	18820	605
415	20240521	143600	20298560590	18850	18820	18850	18820	1025
416	20240521	143500	20279267740	18810	18820	18820	18810	1497
417	20240521	143400	20251103760	18820	18820	18820	18810	82
418	20240521	143300	20249560650	18810	18800	18810	18800	89
419	20240521	143200	20247886710	18800	18800	18810	18800	583
420	20240521	143100	20236924000	18810	18820	18820	18810	199
421	20240521	143000	20233180120	18800	18850	18850	18800	674
422	20240521	142900	20220500260	18850	18800	18850	18800	221
423	20240521	142800	20216345140	18800	18810	18810	18800	364
424	20240521	142700	20209501620	18810	18840	18840	18810	177
425	20240521	142600	20206169810	18850	18820	18850	18800	442
426	20240521	142500	20197850700	18820	18820	18830	18820	174
427	20240521	142400	20194574450	18820	18830	18830	18820	195
428	20240521	142300	20190902910	18830	18820	18830	18820	63
429	20240521	142200	20189716860	18800	18800	18800	18790	472
430	20240521	142100	20180846280	18800	18800	18820	18800	1910
431	20240521	142000	20144937880	18800	18800	18830	18800	524
432	20240521	141900	20135086100	18810	18830	18830	18810	848
433	20240521	141800	20119131220	18830	18840	18840	18830	575
434	20240521	141700	20108303950	18840	18870	18870	18840	2186
435	20240521	141600	20067077770	18870	18880	18900	18860	773
436	20240521	141500	20052491220	18870	18900	18900	18870	47
437	20240521	141400	20051603130	18900	18900	18900	18870	401
438	20240521	141300	20044028380	18900	18870	18900	18870	540
439	20240521	141200	20033824140	18870	18880	18880	18870	426
440	20240521	141100	20025785370	18870	18870	18870	18860	680
441	20240521	141000	20012955100	18870	18880	18880	18870	303
442	20240521	140900	20007237460	18880	18860	18880	18830	566
443	20240521	140800	19996570290	18890	18890	18910	18890	376
444	20240521	140700	19989467170	18890	18840	18890	18820	43
445	20240521	140600	19988657000	18840	18840	18840	18820	471
446	20240521	140500	19979785300	18800	18810	18810	18800	1198
447	20240521	140400	19957262790	18800	18810	18810	18790	470
448	20240521	140300	19948427220	18810	18810	18810	18800	569
449	20240521	140200	19937725280	18810	18800	18810	18760	2353
450	20240521	140100	19893505810	18810	18860	18860	18810	2869
451	20240521	140000	19839482600	18870	18890	18890	18860	470
452	20240521	135900	19830611560	18890	18930	18930	18890	5407
453	20240521	135800	19728366300	18930	18930	18930	18930	264
454	20240521	135700	19723368780	18930	18930	18940	18930	249
455	20240521	135600	19718654960	18930	18930	18930	18920	551
456	20240521	135500	19708228130	18920	18930	18930	18920	238
457	20240521	135400	19703723360	18930	18940	18940	18930	662
458	20240521	135300	19691189190	18940	18940	18940	18930	506
459	20240521	135200	19681609540	18940	18950	18950	18940	623
460	20240521	135100	19669808550	18950	18950	18950	18940	483
461	20240521	135000	19660656380	18940	18940	18950	18940	257
462	20240521	134900	19655788330	18940	18940	18940	18940	1
463	20240521	134800	19655769390	18950	18950	18950	18930	901
464	20240521	134700	19638703290	18960	18970	18970	18960	52
465	20240521	134600	19637717020	18960	18950	18960	18940	79
466	20240521	134500	19636220620	18940	18940	18940	18940	1
467	20240521	134400	19636201680	18940	18940	18940	18940	415
468	20240521	134300	19628341580	18940	18940	18940	18930	708
469	20240521	134200	19614933770	18940	18970	18970	18940	1139
470	20240521	134100	19593360710	18940	18960	18970	18940	1348
471	20240521	134000	19567813530	18960	18960	18960	18950	56
472	20240521	133900	19566751970	18950	18960	18960	18950	149
473	20240521	133800	19563927520	18970	18960	18970	18960	340
474	20240521	133700	19557480930	18960	18960	18970	18960	279
475	20240521	133600	19552190840	18960	18980	19000	18960	441
476	20240521	133500	19543826030	18980	18970	18980	18960	590
477	20240521	133400	19532637050	18960	18970	18970	18960	204
478	20240521	133300	19528769160	18960	19000	19000	18960	215
479	20240521	133200	19524688530	19000	19000	19000	18990	239
480	20240521	133100	19520148120	19000	19000	19010	19000	275
481	20240521	133000	19514923110	19000	18990	19020	18990	242
482	20240521	132900	19510322100	19020	19020	19020	18970	289
483	20240521	132800	19504831240	19020	19020	19020	19020	147
484	20240521	132700	19502035300	19020	19010	19020	19000	326
485	20240521	132600	19495838690	19010	18970	19010	18970	1533
486	20240521	132500	19466743660	18960	18960	18960	18930	566
487	20240521	132400	19456024280	18970	18970	18970	18940	308
488	20240521	132300	19450183200	18970	18950	18970	18940	75
489	20240521	132200	19448762230	18960	18940	18960	18940	93
490	20240521	132100	19446999350	18940	18980	18980	18940	719
491	20240521	132000	19433372300	18980	18950	18980	18950	252
492	20240521	131900	19428594030	18950	18980	18980	18950	1298
493	20240521	131800	19403974880	18980	18970	18980	18970	532
494	20240521	131700	19393878390	18980	18990	18990	18980	252
495	20240521	131600	19389094460	19000	19010	19010	19000	300
496	20240521	131500	19383392770	19010	19010	19010	19010	300
497	20240521	131400	19377689770	19010	19010	19020	19010	197
498	20240521	131300	19373944790	19030	18960	19030	18960	947
499	20240521	131200	19355967800	18960	18990	18990	18960	405
500	20240521	131100	19348285480	18970	19000	19000	18970	994
501	20240521	131000	19329406520	19000	19000	19000	19000	227
502	20240521	130900	19325093520	19040	19040	19050	18990	328
503	20240521	130800	19318849440	18990	18990	18990	18980	514
504	20240521	130700	19309090280	18970	19000	19000	18970	833
505	20240521	130600	19293273560	19050	19050	19050	19050	48
506	20240521	130500	19292359160	19050	18980	19050	18980	128
507	20240521	130400	19289928570	18970	18970	19050	18970	722
508	20240521	130300	19276220020	18970	19000	19000	18950	420
509	20240521	130200	19268241600	19000	18980	19000	18950	66
510	20240521	130100	19266990180	18980	18990	18990	18950	591
511	20240521	130000	19255780710	18990	18920	19000	18920	392
512	20240521	125900	19248353420	19000	18930	19000	18900	1303
513	20240521	125800	19223710620	18940	19060	19060	18920	4624
514	20240521	125700	19135923370	19080	19100	19100	19080	54
515	20240521	125600	19134892520	19100	19070	19100	19030	407
516	20240521	125500	19127140810	19060	19100	19100	19060	128
517	20240521	125400	19124696050	19040	19110	19110	19040	265
518	20240521	125300	19119649430	19110	19050	19110	19040	866
519	20240521	125200	19103156610	19050	19040	19050	19040	167
520	20240521	125100	19099975560	19120	19110	19120	19040	384
521	20240521	125000	19092653980	19120	19050	19130	19040	551
522	20240521	124900	19082162030	19050	19060	19110	19040	760
523	20240521	124800	19067652430	19130	19100	19130	19100	56
524	20240521	124700	19066582800	19100	19100	19100	19030	2333
525	20240521	124600	19022135380	19100	19130	19130	19070	1731
526	20240521	124500	18989071550	19120	19160	19210	19110	1970
527	20240521	124400	18951361790	19220	19220	19220	19220	241
528	20240521	124300	18946729770	19150	19220	19220	19150	1646
529	20240521	124200	18915158680	19220	19220	19220	19210	278
530	20240521	124100	18909816750	19220	19210	19220	19210	334
531	20240521	124000	18903399730	19210	19210	19220	19210	50
532	20240521	123900	18902438800	19210	19210	19210	19210	588
533	20240521	123800	18891143320	19210	19200	19210	19200	315
534	20240521	123700	18885095190	19210	19210	19220	19210	337
535	20240521	123600	18878621410	19210	19220	19220	19210	633
536	20240521	123500	18866459990	19220	19210	19230	19210	119
537	20240521	123400	18864173390	19210	19180	19230	19180	1022
538	20240521	123300	18844534900	19170	19200	19200	19160	214
539	20240521	123200	18840428880	19200	19170	19200	19170	755
540	20240521	123100	18825938470	19170	19150	19170	19150	967
541	20240521	123000	18807406960	19150	19150	19160	19140	842
542	20240521	122900	18791287340	19150	19150	19160	19150	256
543	20240521	122800	18786384910	19150	19160	19160	19150	200
544	20240521	122700	18782553910	19170	19170	19170	19170	77
545	20240521	122600	18781077820	19170	19140	19180	19140	182
546	20240521	122500	18777590430	19140	19130	19140	19130	497
547	20240521	122400	18768081730	19130	19160	19170	19130	805
548	20240521	122300	18752665190	19160	19180	19180	19160	1044
549	20240521	122200	18732654450	19190	19200	19220	19190	460
550	20240521	122100	18723823460	19200	19190	19200	19190	424
551	20240521	122000	18715686490	19180	19160	19180	19160	921
552	20240521	121900	18698029560	19160	19160	19160	19150	151
553	20240521	121800	18695136660	19160	19160	19170	19160	411
554	20240521	121700	18687258050	19160	19170	19180	19160	219
555	20240521	121600	18683060250	19170	19160	19180	19160	539
556	20240521	121500	18672727460	19160	19160	19170	19140	370
557	20240521	121400	18665639560	19170	19170	19180	19170	165
558	20240521	121300	18662476400	19180	19140	19180	19140	100
559	20240521	121200	18660559130	19140	19140	19140	19120	1413
560	20240521	121100	18633530760	19140	19190	19190	19140	1059
561	20240521	121000	18613250870	19190	19230	19230	19180	322
562	20240521	120900	18607060790	19160	19260	19260	19160	5677
563	20240521	120800	18498008550	19260	19220	19260	19210	1413
564	20240521	120700	18470844830	19220	19210	19220	19210	671
565	20240521	120600	18457950900	19220	19200	19220	19200	1152
566	20240521	120500	18435830280	19200	19210	19220	19200	2314
567	20240521	120400	18391395220	19220	19210	19250	19210	1523
568	20240521	120300	18362131590	19250	19290	19290	19210	1209
569	20240521	120200	18338856800	19290	19290	19300	19290	4210
570	20240521	120100	18257620890	19290	19220	19290	19210	9868
571	20240521	120000	18067658440	19220	19150	19220	19150	908
572	20240521	115900	18050215150	19190	19160	19190	19150	2242
573	20240521	115800	18007273320	19180	19200	19200	19180	2188
574	20240521	115700	17965298180	19220	19240	19240	19180	6684
575	20240521	115600	17836921480	19230	19240	19240	19230	1102
576	20240521	115500	17815725390	19230	19230	19240	19220	743
577	20240521	115400	17801436930	19210	19240	19250	19210	1904
578	20240521	115300	17764806030	19240	19240	19250	19200	1435
579	20240521	115200	17737196830	19250	19190	19250	19190	2323
580	20240521	115100	17692534810	19190	19230	19230	19190	1178
581	20240521	115000	17669917260	19230	19250	19250	19210	1727
582	20240521	114900	17636714730	19240	19200	19270	19200	4263
583	20240521	114800	17554693860	19200	19250	19250	19180	4615
584	20240521	114700	17465962290	19240	19160	19280	19160	14562
585	20240521	114600	17185862100	19190	19100	19190	19090	3818
586	20240521	114500	17112766950	19100	19000	19100	19000	4513
587	20240521	114400	17026769250	19010	18980	19010	18980	157
588	20240521	114300	17023788040	18980	19010	19010	18980	291
589	20240521	114200	17018259600	19020	19020	19020	19010	441
590	20240521	114100	17009874200	19030	19000	19040	19000	754
591	20240521	114000	16995530750	19000	18930	19000	18930	773
592	20240521	113900	16980871360	18930	18930	18940	18930	319
593	20240521	113800	16974832590	18930	18940	18940	18920	505
594	20240521	113700	16965272860	18940	18950	18950	18940	62
595	20240521	113600	16964098520	18940	18920	18940	18920	926
596	20240521	113500	16946574230	18920	18930	18930	18920	931
597	20240521	113400	16928950580	18930	18900	18930	18900	1305
598	20240521	113300	16904278260	18900	18940	18940	18900	945
599	20240521	113200	16886391220	18940	18920	19020	18920	957
600	20240521	113100	16868239600	18920	18900	18930	18900	586
601	20240521	113000	16857164090	18900	18940	18940	18870	856
602	20240521	112900	16840981540	18900	18900	18910	18860	1224
603	20240521	112800	16817859970	18900	18860	18910	18850	1010
604	20240521	112700	16798780630	18850	18950	18950	18850	6194
605	20240521	112600	16681720720	18950	18960	18970	18950	1002
606	20240521	112500	16662724280	18960	19070	19070	18930	5365
607	20240521	112400	16560793320	19070	19110	19110	19070	1070
608	20240521	112300	16540377320	19110	19180	19230	19090	3804
609	20240521	112200	16467448070	19200	18990	19200	18970	19605
610	20240521	112100	16092874050	18990	19070	19070	18970	2226
611	20240521	112000	16050515910	19070	19030	19070	19010	1595
612	20240521	111900	16020127020	19030	19030	19080	19030	3079
613	20240521	111800	15961446750	19030	19010	19050	18980	3542
614	20240521	111700	15894108520	19020	19040	19040	19000	2023
615	20240521	111600	15855632550	19040	19030	19050	19000	2793
616	20240521	111500	15802512110	19030	18970	19050	18970	3495
617	20240521	111400	15736112280	18970	19060	19110	18940	4160
618	20240521	111300	15656964310	19100	18900	19200	18900	16325
619	20240521	111200	15345610230	18900	18880	18900	18830	1927
620	20240521	111100	15309257660	18870	18930	18930	18870	3058
621	20240521	111000	15251469570	18950	18920	18960	18890	4710
622	20240521	110900	15162300310	18930	18900	19110	18900	10238
623	20240521	110800	14967447490	18900	18720	18900	18720	6900
624	20240521	110700	14837587950	18720	18720	18720	18690	529
625	20240521	110600	14827693610	18720	18670	18720	18670	88
626	20240521	110500	14826049600	18660	18670	18670	18660	1569
627	20240521	110400	14796761080	18670	18730	18730	18670	4879
628	20240521	110300	14705584230	18750	18760	18780	18730	445
629	20240521	110200	14697243020	18750	18800	18800	18750	374
630	20240521	110100	14690214590	18810	18830	18850	18810	1599
631	20240521	110000	14660115520	18840	18700	18840	18700	2760
632	20240521	105900	14608263980	18710	18710	18710	18710	120
633	20240521	105800	14606018780	18680	18680	18710	18670	3162
634	20240521	105700	14546954960	18680	18680	18690	18670	626
635	20240521	105600	14535261330	18680	18730	18730	18670	1593
636	20240521	105500	14505472630	18730	18760	18780	18730	360
637	20240521	105400	14498720040	18760	18720	18760	18720	297
638	20240521	105300	14493155550	18720	18730	18790	18720	742
639	20240521	105200	14479259510	18730	18750	18750	18720	711
640	20240521	105100	14465941600	18750	18790	18790	18750	1411
641	20240521	105000	14439450550	18790	18790	18800	18770	1065
642	20240521	104900	14419447030	18800	18720	18800	18720	1885
643	20240521	104800	14384088260	18700	18700	18700	18700	424
644	20240521	104700	14376159460	18730	18700	18730	18680	510
645	20240521	104600	14366622500	18700	18590	18750	18590	4232
646	20240521	104500	14287788710	18590	18630	18630	18590	4794
647	20240521	104400	14198632010	18640	18650	18650	18600	4923
648	20240521	104300	14107039180	18660	18650	18660	18610	2503
649	20240521	104200	14060414540	18630	18700	18700	18610	4488
650	20240521	104100	13976655140	18700	18780	18780	18700	2549
651	20240521	104000	13928871930	18790	18800	18800	18740	2260
652	20240521	103900	13886466410	18800	18730	18800	18720	1057
653	20240521	103800	13866641980	18700	18720	18730	18700	5079
654	20240521	103700	13771621330	18720	18870	18870	18700	11243
655	20240521	103600	13560724430	18810	18850	18890	18780	6555
656	20240521	103500	13437400550	18820	18970	18970	18810	6020
657	20240521	103400	13323530760	18960	18940	18980	18890	6547
658	20240521	103300	13199557950	18940	19000	19010	18780	12669
659	20240521	103200	12959875830	19000	19080	19100	18990	13911
660	20240521	103100	12695216840	19080	19080	19130	19070	11798
661	20240521	103000	12469867890	19070	19300	19300	19060	27325
662	20240521	102900	11945579400	19300	19040	19400	19020	64681
663	20240521	102800	10700465810	19050	18980	19270	18930	44646
664	20240521	102700	9848356220	18990	18490	19200	18480	52775
665	20240521	102600	8852213500	18490	18290	18490	18290	9907
666	20240521	102500	8669986860	18290	18260	18290	18200	2573
667	20240521	102400	8623012180	18260	18190	18260	18180	3092
668	20240521	102300	8566731460	18190	18200	18200	18180	1815
669	20240521	102200	8533714150	18200	18250	18260	18200	2828
670	20240521	102100	8482182170	18250	18250	18270	18230	2267
671	20240521	102000	8440809410	18230	18280	18280	18200	4010
672	20240521	101900	8367746800	18230	18310	18320	18220	5409
673	20240521	101800	8268869950	18310	18270	18330	18260	5023
674	20240521	101700	8177017750	18270	18240	18270	18230	1666
675	20240521	101600	8146625240	18240	18240	18260	18240	378
676	20240521	101500	8139730090	18240	18250	18260	18230	853
677	20240521	101400	8124165860	18250	18250	18250	18230	737
678	20240521	101300	8110717470	18250	18180	18250	18180	3821
679	20240521	101200	8041160290	18180	18180	18200	18140	3147
680	20240521	101100	7983971470	18180	18170	18200	18010	20808
681	20240521	101000	7606842430	18170	18230	18260	18150	15739
682	20240521	100900	7320431820	18240	18270	18280	18230	3911
683	20240521	100800	7249050220	18270	18330	18330	18260	5224
684	20240521	100700	7153568510	18300	18330	18340	18290	7225
685	20240521	100600	7021316620	18330	18350	18360	18320	1421
686	20240521	100500	6995252290	18350	18400	18400	18350	618
687	20240521	100400	6983887410	18400	18370	18410	18350	2324
688	20240521	100300	6941167430	18350	18320	18380	18300	5380
689	20240521	100200	6842538290	18320	18320	18330	18300	1859
690	20240521	100100	6808489590	18320	18320	18330	18300	709
691	20240521	100000	6795501300	18330	18300	18330	18280	3460
692	20240521	095900	6732201460	18300	18340	18350	18280	3541
693	20240521	095800	6667418270	18340	18350	18360	18270	14044
694	20240521	095700	6410413700	18350	18390	18390	18350	3869
695	20240521	095600	6339371410	18400	18400	18400	18380	867
696	20240521	095500	6323422910	18400	18410	18410	18380	954
697	20240521	095400	6305871160	18410	18400	18410	18380	1864
698	20240521	095300	6271584180	18410	18430	18450	18400	1400
699	20240521	095200	6245818450	18460	18350	18460	18310	2928
700	20240521	095100	6191918280	18350	18420	18450	18300	8845
701	20240521	095000	6029581800	18420	18410	18440	18400	5704
702	20240521	094900	5924537410	18410	18520	18520	18410	7183
703	20240521	094800	5791803300	18520	18580	18580	18510	7238
704	20240521	094700	5657566570	18580	18580	18580	18560	1550
705	20240521	094600	5628781690	18560	18580	18580	18560	2050
706	20240521	094500	5590703510	18630	18630	18640	18590	3498
707	20240521	094400	5525606820	18630	18670	18670	18630	525
708	20240521	094300	5515817780	18670	18640	18670	18630	1010
709	20240521	094200	5496996600	18640	18630	18650	18630	1797
710	20240521	094100	5463508780	18630	18650	18680	18620	2268
711	20240521	094000	5421244900	18650	18660	18680	18650	249
712	20240521	093900	5416598510	18670	18600	18670	18600	230
713	20240521	093800	5412307910	18600	18700	18700	18590	1585
714	20240521	093700	5382781910	18700	18570	18750	18570	4262
715	20240521	093600	5303445640	18580	18570	18580	18560	1921
716	20240521	093500	5267764780	18570	18570	18580	18560	2539
717	20240521	093400	5220619530	18580	18600	18600	18570	1905
718	20240521	093300	5185229340	18590	18700	18700	18590	5170
719	20240521	093200	5088838330	18650	18640	18700	18640	4668
720	20240521	093100	5001605000	18630	18580	18660	18580	1872
721	20240521	093000	4966765680	18580	18600	18610	18580	2493
722	20240521	092900	4920403320	18610	18640	18640	18600	1403
723	20240521	092800	4894293480	18600	18620	18660	18590	4279
724	20240521	092700	4814700480	18620	18660	18700	18600	8585
725	20240521	092600	4654769730	18660	18750	18760	18640	11080
726	20240521	092500	4447342790	18750	18740	18760	18740	889
727	20240521	092400	4430676510	18780	18770	18780	18730	4241
728	20240521	092300	4351121730	18770	18740	18830	18740	2472
729	20240521	092200	4304690560	18830	18740	18860	18700	9299
730	20240521	092100	4130472350	18740	18820	18880	18730	6250
731	20240521	092000	4013082460	18810	18840	18890	18810	2863
732	20240521	091900	3959125210	18840	18780	18840	18780	3970
733	20240521	091800	3884442060	18780	18830	18830	18770	1449
734	20240521	091700	3857198970	18800	18820	18840	18720	4122
735	20240521	091600	3779868300	18820	18920	18920	18810	7338
736	20240521	091500	3641504950	18900	19000	19000	18900	5506
737	20240521	091400	3537241650	18960	18920	18960	18910	1092
738	20240521	091300	3516555380	18910	19030	19050	18910	12389
739	20240521	091200	3281482480	19040	19060	19100	19030	3110
740	20240521	091100	3222222640	19030	19210	19230	19030	4765
741	20240521	091000	3131061050	19160	19220	19310	19160	8333
742	20240521	090900	2970772680	19230	19180	19290	19170	5744
743	20240521	090800	2860379000	19180	19140	19180	18950	12838
744	20240521	090700	2615637510	19140	19230	19230	19140	3526
745	20240521	090600	2548060020	19190	19280	19330	19190	4533
746	20240521	090500	2460874990	19280	19190	19340	19150	12840
747	20240521	090400	2213505570	19210	19380	19440	19000	17120
748	20240521	090300	1884160550	19440	19360	19500	19330	19151
749	20240521	090200	1511952530	19360	19510	19520	19220	18666
750	20240521	090100	1150308170	19490	19120	19520	19120	36239
751	20240521	090000	447197320	19140	18900	19170	18900	19014