KissMeData/425040/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	212600	2637032790	18930	18930	18930	18930	1411
3	20240523	212500	2637032790	18930	18930	18930	18930	0
4	20240523	212400	2637032790	18930	18930	18930	18930	0
5	20240523	212300	2637032790	18930	18930	18930	18930	0
6	20240523	212200	2637032790	18930	18930	18930	18930	0
7	20240523	212100	2637032790	18930	18930	18930	18930	0
8	20240523	212000	2637032790	18930	18930	18930	18930	0
9	20240523	211900	2637032790	18930	18930	18930	18930	0
10	20240523	211800	2637032790	18930	18930	18930	18930	0
11	20240523	211700	2637032790	18930	18930	18930	18930	0
12	20240523	211600	2637032790	18930	18930	18930	18930	0
13	20240523	211500	2637032790	18930	18930	18930	18930	0
14	20240523	211400	2637032790	18930	18930	18930	18930	0
15	20240523	211300	2637032790	18930	18930	18930	18930	0
16	20240523	211200	2637032790	18930	18930	18930	18930	0
17	20240523	211100	2637032790	18930	18930	18930	18930	0
18	20240523	211000	2637032790	18930	18930	18930	18930	0
19	20240523	210900	2637032790	18930	18930	18930	18930	0
20	20240523	210800	2637032790	18930	18930	18930	18930	0
21	20240523	210700	2637032790	18930	18930	18930	18930	0
22	20240523	210600	2637032790	18930	18930	18930	18930	0
23	20240523	210500	2637032790	18930	18930	18930	18930	0
24	20240523	210400	2637032790	18930	18930	18930	18930	0
25	20240523	210300	2637032790	18930	18930	18930	18930	0
26	20240523	210200	2637032790	18930	18930	18930	18930	0
27	20240523	210100	2637032790	18930	18930	18930	18930	0
28	20240523	210000	2637032790	18930	18930	18930	18930	0
29	20240523	205900	2637032790	18930	18930	18930	18930	0
30	20240523	205800	2637032790	18930	18930	18930	18930	0
31	20240523	205700	2637032790	18930	18930	18930	18930	0
32	20240523	205600	2637032790	18930	18930	18930	18930	1411
33	20240523	205500	2637032790	18930	18930	18930	18930	0
34	20240523	205400	2637032790	18930	18930	18930	18930	0
35	20240523	205300	2637032790	18930	18930	18930	18930	0
36	20240523	205200	2637032790	18930	18930	18930	18930	0
37	20240523	205100	2637032790	18930	18930	18930	18930	0
38	20240523	205000	2637032790	18930	18930	18930	18930	0
39	20240523	204900	2637032790	18930	18930	18930	18930	0
40	20240523	204800	2637032790	18930	18930	18930	18930	0
41	20240523	204700	2637032790	18930	18930	18930	18930	0
42	20240523	204600	2637032790	18930	18930	18930	18930	0
43	20240523	204500	2637032790	18930	18930	18930	18930	0
44	20240523	204400	2637032790	18930	18930	18930	18930	0
45	20240523	204300	2637032790	18930	18930	18930	18930	0
46	20240523	204200	2637032790	18930	18930	18930	18930	0
47	20240523	204100	2637032790	18930	18930	18930	18930	0
48	20240523	204000	2637032790	18930	18930	18930	18930	0
49	20240523	203900	2637032790	18930	18930	18930	18930	0
50	20240523	203800	2637032790	18930	18930	18930	18930	0
51	20240523	203700	2637032790	18930	18930	18930	18930	0
52	20240523	203600	2637032790	18930	18930	18930	18930	0
53	20240523	203500	2637032790	18930	18930	18930	18930	0
54	20240523	203400	2637032790	18930	18930	18930	18930	0
55	20240523	203300	2637032790	18930	18930	18930	18930	0
56	20240523	203200	2637032790	18930	18930	18930	18930	0
57	20240523	203100	2637032790	18930	18930	18930	18930	0
58	20240523	203000	2637032790	18930	18930	18930	18930	0
59	20240523	202900	2637032790	18930	18930	18930	18930	0
60	20240523	202800	2637032790	18930	18930	18930	18930	0
61	20240523	202700	2637032790	18930	18930	18930	18930	0
62	20240523	202600	2637032790	18930	18930	18930	18930	1411
63	20240523	202500	2637032790	18930	18930	18930	18930	0
64	20240523	202400	2637032790	18930	18930	18930	18930	0
65	20240523	202300	2637032790	18930	18930	18930	18930	0
66	20240523	202200	2637032790	18930	18930	18930	18930	0
67	20240523	202100	2637032790	18930	18930	18930	18930	0
68	20240523	202000	2637032790	18930	18930	18930	18930	0
69	20240523	201900	2637032790	18930	18930	18930	18930	0
70	20240523	201800	2637032790	18930	18930	18930	18930	0
71	20240523	201700	2637032790	18930	18930	18930	18930	0
72	20240523	201600	2637032790	18930	18930	18930	18930	0
73	20240523	201500	2637032790	18930	18930	18930	18930	0
74	20240523	201400	2637032790	18930	18930	18930	18930	0
75	20240523	201300	2637032790	18930	18930	18930	18930	0
76	20240523	201200	2637032790	18930	18930	18930	18930	0
77	20240523	201100	2637032790	18930	18930	18930	18930	0
78	20240523	201000	2637032790	18930	18930	18930	18930	0
79	20240523	200900	2637032790	18930	18930	18930	18930	0
80	20240523	200800	2637032790	18930	18930	18930	18930	0
81	20240523	200700	2637032790	18930	18930	18930	18930	0
82	20240523	200600	2637032790	18930	18930	18930	18930	0
83	20240523	200500	2637032790	18930	18930	18930	18930	0
84	20240523	200400	2637032790	18930	18930	18930	18930	0
85	20240523	200300	2637032790	18930	18930	18930	18930	0
86	20240523	200200	2637032790	18930	18930	18930	18930	0
87	20240523	200100	2637032790	18930	18930	18930	18930	0
88	20240523	200000	2637032790	18930	18930	18930	18930	0
89	20240523	195900	2637032790	18930	18930	18930	18930	0
90	20240523	195800	2637032790	18930	18930	18930	18930	0
91	20240523	195700	2637032790	18930	18930	18930	18930	0
92	20240523	195600	2637032790	18930	18930	18930	18930	1411
93	20240523	195500	2637032790	18930	18930	18930	18930	0
94	20240523	195400	2637032790	18930	18930	18930	18930	0
95	20240523	195300	2637032790	18930	18930	18930	18930	0
96	20240523	195200	2637032790	18930	18930	18930	18930	0
97	20240523	195100	2637032790	18930	18930	18930	18930	0
98	20240523	195000	2637032790	18930	18930	18930	18930	0
99	20240523	194900	2637032790	18930	18930	18930	18930	0
100	20240523	194800	2637032790	18930	18930	18930	18930	0
101	20240523	194700	2637032790	18930	18930	18930	18930	0
102	20240523	194600	2637032790	18930	18930	18930	18930	0
103	20240523	194500	2637032790	18930	18930	18930	18930	0
104	20240523	194400	2637032790	18930	18930	18930	18930	0
105	20240523	194300	2637032790	18930	18930	18930	18930	0
106	20240523	194200	2637032790	18930	18930	18930	18930	0
107	20240523	194100	2637032790	18930	18930	18930	18930	0
108	20240523	194000	2637032790	18930	18930	18930	18930	0
109	20240523	193900	2637032790	18930	18930	18930	18930	0
110	20240523	193800	2637032790	18930	18930	18930	18930	0
111	20240523	193700	2637032790	18930	18930	18930	18930	0
112	20240523	193600	2637032790	18930	18930	18930	18930	0
113	20240523	193500	2637032790	18930	18930	18930	18930	0
114	20240523	193400	2637032790	18930	18930	18930	18930	0
115	20240523	193300	2637032790	18930	18930	18930	18930	0
116	20240523	193200	2637032790	18930	18930	18930	18930	0
117	20240523	193100	2637032790	18930	18930	18930	18930	0
118	20240523	193000	2637032790	18930	18930	18930	18930	0
119	20240523	192900	2637032790	18930	18930	18930	18930	0
120	20240523	192800	2637032790	18930	18930	18930	18930	0
121	20240523	192700	2637032790	18930	18930	18930	18930	0
122	20240523	192600	2637032790	18930	18930	18930	18930	1411
123	20240523	192500	2637032790	18930	18930	18930	18930	0
124	20240523	192400	2637032790	18930	18930	18930	18930	0
125	20240523	192300	2637032790	18930	18930	18930	18930	0
126	20240523	192200	2637032790	18930	18930	18930	18930	0
127	20240523	192100	2637032790	18930	18930	18930	18930	0
128	20240523	192000	2637032790	18930	18930	18930	18930	0
129	20240523	191900	2637032790	18930	18930	18930	18930	0
130	20240523	191800	2637032790	18930	18930	18930	18930	0
131	20240523	191700	2637032790	18930	18930	18930	18930	0
132	20240523	191600	2637032790	18930	18930	18930	18930	0
133	20240523	191500	2637032790	18930	18930	18930	18930	0
134	20240523	191400	2637032790	18930	18930	18930	18930	0
135	20240523	191300	2637032790	18930	18930	18930	18930	0
136	20240523	191200	2637032790	18930	18930	18930	18930	0
137	20240523	191100	2637032790	18930	18930	18930	18930	0
138	20240523	191000	2637032790	18930	18930	18930	18930	0
139	20240523	190900	2637032790	18930	18930	18930	18930	0
140	20240523	190800	2637032790	18930	18930	18930	18930	0
141	20240523	190700	2637032790	18930	18930	18930	18930	0
142	20240523	190600	2637032790	18930	18930	18930	18930	0
143	20240523	190500	2637032790	18930	18930	18930	18930	0
144	20240523	190400	2637032790	18930	18930	18930	18930	0
145	20240523	190300	2637032790	18930	18930	18930	18930	0
146	20240523	190200	2637032790	18930	18930	18930	18930	0
147	20240523	190100	2637032790	18930	18930	18930	18930	0
148	20240523	190000	2637032790	18930	18930	18930	18930	0
149	20240523	185900	2637032790	18930	18930	18930	18930	0
150	20240523	185800	2637032790	18930	18930	18930	18930	0
151	20240523	185700	2637032790	18930	18930	18930	18930	0
152	20240523	185600	2637032790	18930	18930	18930	18930	1411
153	20240523	185500	2637032790	18930	18930	18930	18930	0
154	20240523	185400	2637032790	18930	18930	18930	18930	0
155	20240523	185300	2637032790	18930	18930	18930	18930	0
156	20240523	185200	2637032790	18930	18930	18930	18930	0
157	20240523	185100	2637032790	18930	18930	18930	18930	0
158	20240523	185000	2637032790	18930	18930	18930	18930	0
159	20240523	184900	2637032790	18930	18930	18930	18930	0
160	20240523	184800	2637032790	18930	18930	18930	18930	0
161	20240523	184700	2637032790	18930	18930	18930	18930	0
162	20240523	184600	2637032790	18930	18930	18930	18930	0
163	20240523	184500	2637032790	18930	18930	18930	18930	0
164	20240523	184400	2637032790	18930	18930	18930	18930	0
165	20240523	184300	2637032790	18930	18930	18930	18930	0
166	20240523	184200	2637032790	18930	18930	18930	18930	0
167	20240523	184100	2637032790	18930	18930	18930	18930	0
168	20240523	184000	2637032790	18930	18930	18930	18930	0
169	20240523	183900	2637032790	18930	18930	18930	18930	0
170	20240523	183800	2637032790	18930	18930	18930	18930	0
171	20240523	183700	2637032790	18930	18930	18930	18930	0
172	20240523	183600	2637032790	18930	18930	18930	18930	0
173	20240523	183500	2637032790	18930	18930	18930	18930	0
174	20240523	183400	2637032790	18930	18930	18930	18930	0
175	20240523	183300	2637032790	18930	18930	18930	18930	0
176	20240523	183200	2637032790	18930	18930	18930	18930	0
177	20240523	183100	2637032790	18930	18930	18930	18930	0
178	20240523	183000	2637032790	18930	18930	18930	18930	0
179	20240523	182900	2637032790	18930	18930	18930	18930	0
180	20240523	182800	2637032790	18930	18930	18930	18930	0
181	20240523	182700	2637032790	18930	18930	18930	18930	0
182	20240523	182600	2637032790	18930	18930	18930	18930	1411
183	20240523	182500	2637032790	18930	18930	18930	18930	0
184	20240523	182400	2637032790	18930	18930	18930	18930	0
185	20240523	182300	2637032790	18930	18930	18930	18930	0
186	20240523	182200	2637032790	18930	18930	18930	18930	0
187	20240523	182100	2637032790	18930	18930	18930	18930	0
188	20240523	182000	2637032790	18930	18930	18930	18930	0
189	20240523	181900	2637032790	18930	18930	18930	18930	0
190	20240523	181800	2637032790	18930	18930	18930	18930	0
191	20240523	181700	2637032790	18930	18930	18930	18930	0
192	20240523	181600	2637032790	18930	18930	18930	18930	0
193	20240523	181500	2637032790	18930	18930	18930	18930	0
194	20240523	181400	2637032790	18930	18930	18930	18930	0
195	20240523	181300	2637032790	18930	18930	18930	18930	0
196	20240523	181200	2637032790	18930	18930	18930	18930	0
197	20240523	181100	2637032790	18930	18930	18930	18930	0
198	20240523	181000	2637032790	18930	18930	18930	18930	0
199	20240523	180900	2637032790	18930	18930	18930	18930	0
200	20240523	180800	2637032790	18930	18930	18930	18930	0
201	20240523	180700	2637032790	18930	18930	18930	18930	0
202	20240523	180600	2637032790	18930	18930	18930	18930	0
203	20240523	180500	2637032790	18930	18930	18930	18930	0
204	20240523	180400	2637032790	18930	18930	18930	18930	0
205	20240523	180300	2637032790	18930	18930	18930	18930	0
206	20240523	180200	2637032790	18930	18930	18930	18930	0
207	20240523	180100	2637032790	18930	18930	18930	18930	0
208	20240523	180000	2637032790	18930	18930	18930	18930	0
209	20240523	175900	2637032790	18930	18930	18930	18930	0
210	20240523	175800	2637032790	18930	18930	18930	18930	0
211	20240523	175700	2637032790	18930	18930	18930	18930	0
212	20240523	175600	2637032790	18930	18930	18930	18930	1411
213	20240523	175500	2637032790	18930	18930	18930	18930	0
214	20240523	175400	2637032790	18930	18930	18930	18930	0
215	20240523	175300	2637032790	18930	18930	18930	18930	0
216	20240523	175200	2637032790	18930	18930	18930	18930	0
217	20240523	175100	2637032790	18930	18930	18930	18930	0
218	20240523	175000	2637032790	18930	18930	18930	18930	0
219	20240523	174900	2637032790	18930	18930	18930	18930	0
220	20240523	174800	2637032790	18930	18930	18930	18930	0
221	20240523	174700	2637032790	18930	18930	18930	18930	0
222	20240523	174600	2637032790	18930	18930	18930	18930	0
223	20240523	174500	2637032790	18930	18930	18930	18930	0
224	20240523	174400	2637032790	18930	18930	18930	18930	0
225	20240523	174300	2637032790	18930	18930	18930	18930	0
226	20240523	174200	2637032790	18930	18930	18930	18930	0
227	20240523	174100	2637032790	18930	18930	18930	18930	0
228	20240523	174000	2637032790	18930	18930	18930	18930	0
229	20240523	173900	2637032790	18930	18930	18930	18930	0
230	20240523	173800	2637032790	18930	18930	18930	18930	0
231	20240523	173700	2637032790	18930	18930	18930	18930	0
232	20240523	173600	2637032790	18930	18930	18930	18930	0
233	20240523	173500	2637032790	18930	18930	18930	18930	0
234	20240523	173400	2637032790	18930	18930	18930	18930	0
235	20240523	173300	2637032790	18930	18930	18930	18930	0
236	20240523	173200	2637032790	18930	18930	18930	18930	0
237	20240523	173100	2637032790	18930	18930	18930	18930	0
238	20240523	173000	2637032790	18930	18930	18930	18930	0
239	20240523	172900	2637032790	18930	18930	18930	18930	0
240	20240523	172800	2637032790	18930	18930	18930	18930	0
241	20240523	172700	2637032790	18930	18930	18930	18930	0
242	20240523	172600	2637032790	18930	18930	18930	18930	1411
243	20240523	172500	2637032790	18930	18930	18930	18930	0
244	20240523	172400	2637032790	18930	18930	18930	18930	0
245	20240523	172300	2637032790	18930	18930	18930	18930	0
246	20240523	172200	2637032790	18930	18930	18930	18930	0
247	20240523	172100	2637032790	18930	18930	18930	18930	0
248	20240523	172000	2637032790	18930	18930	18930	18930	0
249	20240523	171900	2637032790	18930	18930	18930	18930	0
250	20240523	171800	2637032790	18930	18930	18930	18930	0
251	20240523	171700	2637032790	18930	18930	18930	18930	0
252	20240523	171600	2637032790	18930	18930	18930	18930	0
253	20240523	171500	2637032790	18930	18930	18930	18930	0
254	20240523	171400	2637032790	18930	18930	18930	18930	0
255	20240523	171300	2637032790	18930	18930	18930	18930	0
256	20240523	171200	2637032790	18930	18930	18930	18930	0
257	20240523	171100	2637032790	18930	18930	18930	18930	0
258	20240523	171000	2637032790	18930	18930	18930	18930	0
259	20240523	170900	2637032790	18930	18930	18930	18930	0
260	20240523	170800	2637032790	18930	18930	18930	18930	0
261	20240523	170700	2637032790	18930	18930	18930	18930	0
262	20240523	170600	2637032790	18930	18930	18930	18930	0
263	20240523	170500	2637032790	18930	18930	18930	18930	0
264	20240523	170400	2637032790	18930	18930	18930	18930	0
265	20240523	170300	2637032790	18930	18930	18930	18930	0
266	20240523	170200	2637032790	18930	18930	18930	18930	0
267	20240523	170100	2637032790	18930	18930	18930	18930	0
268	20240523	170000	2637032790	18930	18930	18930	18930	0
269	20240523	165900	2637032790	18930	18930	18930	18930	0
270	20240523	165800	2637032790	18930	18930	18930	18930	0
271	20240523	165700	2637032790	18930	18930	18930	18930	0
272	20240523	165600	2637032790	18930	18930	18930	18930	1411
273	20240523	165500	2637032790	18930	18930	18930	18930	0
274	20240523	165400	2637032790	18930	18930	18930	18930	0
275	20240523	165300	2637032790	18930	18930	18930	18930	0
276	20240523	165200	2637032790	18930	18930	18930	18930	0
277	20240523	165100	2637032790	18930	18930	18930	18930	0
278	20240523	165000	2637032790	18930	18930	18930	18930	0
279	20240523	164900	2637032790	18930	18930	18930	18930	0
280	20240523	164800	2637032790	18930	18930	18930	18930	0
281	20240523	164700	2637032790	18930	18930	18930	18930	0
282	20240523	164600	2637032790	18930	18930	18930	18930	0
283	20240523	164500	2637032790	18930	18930	18930	18930	0
284	20240523	164400	2637032790	18930	18930	18930	18930	0
285	20240523	164300	2637032790	18930	18930	18930	18930	0
286	20240523	164200	2637032790	18930	18930	18930	18930	0
287	20240523	164100	2637032790	18930	18930	18930	18930	0
288	20240523	164000	2637032790	18930	18930	18930	18930	0
289	20240523	163900	2637032790	18930	18930	18930	18930	0
290	20240523	163800	2637032790	18930	18930	18930	18930	0
291	20240523	163700	2637032790	18930	18930	18930	18930	0
292	20240523	163600	2637032790	18930	18930	18930	18930	0
293	20240523	163500	2637032790	18930	18930	18930	18930	0
294	20240523	163400	2637032790	18930	18930	18930	18930	0
295	20240523	163300	2637032790	18930	18930	18930	18930	0
296	20240523	163200	2637032790	18930	18930	18930	18930	0
297	20240523	163100	2637032790	18930	18930	18930	18930	0
298	20240523	163000	2637032790	18930	18930	18930	18930	0
299	20240523	162900	2637032790	18930	18930	18930	18930	0
300	20240523	162800	2637032790	18930	18930	18930	18930	0
301	20240523	162700	2637032790	18930	18930	18930	18930	0
302	20240523	162600	2637032790	18930	18930	18930	18930	1411
303	20240523	162500	2637032790	18930	18930	18930	18930	0
304	20240523	162400	2637032790	18930	18930	18930	18930	0
305	20240523	162300	2637032790	18930	18930	18930	18930	0
306	20240523	162200	2637032790	18930	18930	18930	18930	0
307	20240523	162100	2637032790	18930	18930	18930	18930	0
308	20240523	162000	2637032790	18930	18930	18930	18930	0
309	20240523	161900	2637032790	18930	18930	18930	18930	0
310	20240523	161800	2637032790	18930	18930	18930	18930	0
311	20240523	161700	2637032790	18930	18930	18930	18930	0
312	20240523	161600	2637032790	18930	18930	18930	18930	0
313	20240523	161500	2637032790	18930	18930	18930	18930	0
314	20240523	161400	2637032790	18930	18930	18930	18930	0
315	20240523	161300	2637032790	18930	18930	18930	18930	0
316	20240523	161200	2637032790	18930	18930	18930	18930	0
317	20240523	161100	2637032790	18930	18930	18930	18930	0
318	20240523	161000	2637032790	18930	18930	18930	18930	0
319	20240523	160900	2637032790	18930	18930	18930	18930	0
320	20240523	160800	2637032790	18930	18930	18930	18930	0
321	20240523	160700	2637032790	18930	18930	18930	18930	0
322	20240523	160600	2637032790	18930	18930	18930	18930	0
323	20240523	160500	2637032790	18930	18930	18930	18930	0
324	20240523	160400	2637032790	18930	18930	18930	18930	0
325	20240523	160300	2637032790	18930	18930	18930	18930	0
326	20240523	160200	2637032790	18930	18930	18930	18930	0
327	20240523	160100	2637032790	18930	18930	18930	18930	0
328	20240523	160000	2637032790	18930	18930	18930	18930	0
329	20240523	155900	2637032790	18930	18930	18930	18930	0
330	20240523	155800	2637032790	18930	18930	18930	18930	0
331	20240523	155700	2637032790	18930	18930	18930	18930	0
332	20240523	155600	2637032790	18930	18930	18930	18930	1411
333	20240523	155500	2637032790	18930	18930	18930	18930	0
334	20240523	155400	2637032790	18930	18930	18930	18930	0
335	20240523	155300	2637032790	18930	18930	18930	18930	0
336	20240523	155200	2637032790	18930	18930	18930	18930	0
337	20240523	155100	2637032790	18930	18930	18930	18930	0
338	20240523	155000	2637032790	18930	18930	18930	18930	0
339	20240523	154900	2637032790	18930	18930	18930	18930	0
340	20240523	154800	2637032790	18930	18930	18930	18930	0
341	20240523	154700	2637032790	18930	18930	18930	18930	0
342	20240523	154600	2637032790	18930	18930	18930	18930	0
343	20240523	154500	2637032790	18930	18930	18930	18930	0
344	20240523	154400	2637032790	18930	18930	18930	18930	0
345	20240523	154300	2637032790	18930	18930	18930	18930	0
346	20240523	154200	2637032790	18930	18930	18930	18930	0
347	20240523	154100	2637032790	18930	18930	18930	18930	0
348	20240523	154000	2637032790	18930	18930	18930	18930	0
349	20240523	153900	2637032790	18930	18930	18930	18930	0
350	20240523	153800	2637032790	18930	18930	18930	18930	0
351	20240523	153700	2637032790	18930	18930	18930	18930	0
352	20240523	153600	2637032790	18930	18930	18930	18930	0
353	20240523	153500	2637032790	18930	18930	18930	18930	0
354	20240523	153400	2637032790	18930	18930	18930	18930	0
355	20240523	153300	2637032790	18930	18930	18930	18930	0
356	20240523	153200	2637032790	18930	18930	18930	18930	0
357	20240523	153100	2637032790	18930	18930	18930	18930	0
358	20240523	153000	2637032790	18930	18930	18930	18930	1411
359	20240523	152900	2610322560	18960	18960	18960	18960	0
360	20240523	152800	2610322560	18960	18960	18960	18960	0
361	20240523	152700	2610322560	18960	18960	18960	18960	0
362	20240523	152600	2610322560	18960	18960	18960	18960	0
363	20240523	152500	2610322560	18960	18960	18960	18960	0
364	20240523	152400	2610322560	18960	18960	18960	18960	0
365	20240523	152300	2610322560	18960	18960	18960	18960	0
366	20240523	152200	2610322560	18960	18960	18960	18960	0
367	20240523	152100	2610322560	18960	18960	18960	18960	0
368	20240523	152000	2610322560	18960	18960	18960	18960	0
369	20240523	151900	2610322560	18960	18960	18980	18930	694
370	20240523	151800	2597159310	18960	18890	18980	18890	2853
371	20240523	151700	2543139990	18900	18910	18910	18880	326
372	20240523	151600	2536978510	18910	18910	18920	18890	149
373	20240523	151500	2534162530	18950	18880	18960	18870	2912
374	20240523	151400	2479063190	18870	18890	18900	18870	380
375	20240523	151300	2471887710	18890	18840	18890	18840	2194
376	20240523	151200	2430490320	18840	18830	18840	18800	1131
377	20240523	151100	2409221350	18840	18840	18840	18810	521
378	20240523	151000	2399417510	18830	18810	18840	18810	199
379	20240523	150900	2395671130	18810	18830	18830	18810	147
380	20240523	150800	2392904260	18830	18830	18830	18820	298
381	20240523	150700	2387294160	18830	18820	18830	18820	129
382	20240523	150600	2384865900	18820	18840	18840	18800	491
383	20240523	150500	2375627120	18840	18810	18840	18810	287
384	20240523	150400	2370225380	18810	18810	18820	18800	1892
385	20240523	150300	2334637450	18810	18810	18820	18800	601
386	20240523	150200	2323337960	18810	18800	18810	18800	230
387	20240523	150100	2319013240	18810	18810	18820	18800	357
388	20240523	150000	2312298600	18810	18800	18820	18800	117
389	20240523	145900	2310097740	18800	18820	18820	18800	67
390	20240523	145800	2308837490	18820	18810	18830	18800	440
391	20240523	145700	2300559100	18810	18810	18820	18800	167
392	20240523	145600	2297417850	18810	18800	18820	18800	248
393	20240523	145500	2292751250	18820	18810	18820	18800	284
394	20240523	145400	2287410650	18800	18760	18810	18750	529
395	20240523	145300	2277468300	18780	18750	18790	18730	722
396	20240523	145200	2263929130	18750	18750	18760	18740	485
397	20240523	145100	2254836670	18750	18750	18760	18750	175
398	20240523	145000	2251554220	18750	18750	18760	18750	227
399	20240523	144900	2247296840	18750	18750	18770	18750	164
400	20240523	144800	2244219540	18750	18780	18780	18750	342
401	20240523	144700	2237802770	18790	18810	18810	18790	922
402	20240523	144600	2220473100	18790	18820	18820	18790	1071
403	20240523	144500	2200345520	18830	18800	18830	18790	186
404	20240523	144400	2196845510	18800	18810	18810	18800	228
405	20240523	144300	2192556840	18800	18800	18830	18800	350
406	20240523	144200	2185974920	18810	18810	18820	18800	290
407	20240523	144100	2180520320	18810	18810	18810	18810	30
408	20240523	144000	2179956020	18840	18790	18840	18790	262
409	20240523	143900	2175028780	18790	18790	18800	18790	142
410	20240523	143800	2172360490	18790	18790	18800	18790	192
411	20240523	143700	2168751720	18810	18790	18810	18780	161
412	20240523	143600	2165725650	18790	18790	18800	18790	142
413	20240523	143500	2163057020	18790	18830	18830	18770	194
414	20240523	143400	2159406940	18840	18850	18850	18820	175
415	20240523	143300	2156108230	18850	18840	18850	18830	110
416	20240523	143200	2154035580	18830	18800	18840	18800	234
417	20240523	143100	2149631300	18830	18800	18830	18800	357
418	20240523	143000	2142914000	18800	18780	18800	18780	136
419	20240523	142900	2140358800	18780	18820	18830	18780	23
420	20240523	142800	2139926590	18790	18830	18830	18770	339
421	20240523	142700	2133553840	18830	18810	18840	18810	90
422	20240523	142600	2131859170	18810	18830	18850	18810	171
423	20240523	142500	2128638770	18830	18760	18830	18750	686
424	20240523	142400	2115750960	18760	18760	18820	18760	103
425	20240523	142300	2113814100	18760	18760	18800	18760	188
426	20240523	142200	2110286090	18760	18770	18770	18750	92
427	20240523	142100	2108559620	18760	18780	18790	18760	366
428	20240523	142000	2101688450	18780	18790	18800	18780	488
429	20240523	141900	2092516220	18790	18790	18800	18790	115
430	20240523	141800	2090355290	18790	18800	18830	18780	484
431	20240523	141700	2081255890	18800	18810	18830	18800	198
432	20240523	141600	2077531890	18830	18810	18830	18800	262
433	20240523	141500	2072605160	18810	18820	18820	18810	155
434	20240523	141400	2069688400	18810	18820	18820	18800	177
435	20240523	141300	2066357840	18830	18810	18830	18800	147
436	20240523	141200	2063593310	18820	18810	18820	18810	220
437	20240523	141100	2059454700	18820	18820	18830	18810	205
438	20240523	141000	2055596690	18830	18830	18830	18820	77
439	20240523	140900	2054147440	18810	18820	18830	18810	53
440	20240523	140800	2053150160	18810	18810	18820	18750	329
441	20240523	140700	2046964380	18820	18770	18820	18770	349
442	20240523	140600	2040404980	18780	18790	18790	18760	175
443	20240523	140500	2037117340	18780	18800	18810	18780	208
444	20240523	140400	2033208690	18780	18790	18790	18780	133
445	20240523	140300	2030710310	18790	18780	18790	18780	66
446	20240523	140200	2029470190	18830	18760	18830	18760	307
447	20240523	140100	2023707780	18770	18760	18780	18760	144
448	20240523	140000	2021004950	18760	18780	18790	18760	176
449	20240523	135900	2017700710	18750	18770	18770	18750	143
450	20240523	135800	2015017960	18780	18760	18780	18740	389
451	20240523	135700	2007724280	18750	18760	18760	18740	93
452	20240523	135600	2005980480	18730	18720	18770	18720	54
453	20240523	135500	2004968960	18790	18750	18800	18720	838
454	20240523	135400	1989255940	18710	18760	18760	18700	1016
455	20240523	135300	1970230470	18750	18780	18780	18740	522
456	20240523	135200	1960431930	18780	18800	18800	18780	256
457	20240523	135100	1955621660	18800	18810	18810	18790	119
458	20240523	135000	1953384040	18810	18810	18820	18810	103
459	20240523	134900	1951446280	18810	18810	18810	18810	112
460	20240523	134800	1949339560	18810	18820	18830	18810	241
461	20240523	134700	1944805800	18820	18800	18820	18800	120
462	20240523	134600	1942548690	18800	18830	18830	18800	235
463	20240523	134500	1938127290	18830	18840	18840	18800	1050
464	20240523	134400	1918357440	18860	18800	18860	18790	131
465	20240523	134300	1915891750	18800	18850	18870	18780	573
466	20240523	134200	1905091540	18850	18790	18850	18780	708
467	20240523	134100	1891777400	18790	18810	18820	18790	283
468	20240523	134000	1886454400	18810	18820	18830	18810	137
469	20240523	133900	1883876100	18810	18810	18820	18810	136
470	20240523	133800	1881317760	18810	18820	18820	18810	125
471	20240523	133700	1878965340	18810	18790	18830	18790	152
472	20240523	133600	1876108160	18800	18800	18800	18790	233
473	20240523	133500	1871728300	18830	18830	18830	18790	377
474	20240523	133400	1864640590	18810	18840	18840	18810	25
475	20240523	133300	1864170080	18840	18850	18850	18840	152
476	20240523	133200	1861306190	18850	18850	18860	18840	186
477	20240523	133100	1857800710	18870	18900	18900	18870	231
478	20240523	133000	1853439290	18890	18850	18900	18840	558
479	20240523	132900	1842910190	18870	18860	18870	18850	171
480	20240523	132800	1839685620	18860	18870	18870	18830	118
481	20240523	132700	1837459930	18870	18830	18870	18820	74
482	20240523	132600	1836066390	18830	18840	18840	18830	166
483	20240523	132500	1832938960	18830	18840	18840	18830	553
484	20240523	132400	1822524330	18840	18830	18860	18830	407
485	20240523	132300	1814855540	18830	18830	18850	18830	60
486	20240523	132200	1813725630	18790	18810	18810	18790	264
487	20240523	132100	1808763350	18810	18810	18830	18800	180
488	20240523	132000	1805377890	18810	18770	18810	18770	3815
489	20240523	131900	1733688490	18760	18750	18760	18740	171
490	20240523	131800	1730482190	18750	18760	18760	18730	119
491	20240523	131700	1728250760	18730	18750	18760	18730	109
492	20240523	131600	1726207180	18750	18750	18760	18750	241
493	20240523	131500	1721687420	18740	18740	18770	18740	403
494	20240523	131400	1714131980	18700	18720	18730	18700	139
495	20240523	131300	1711529470	18710	18700	18710	18700	13
496	20240523	131200	1711286360	18720	18710	18720	18710	179
497	20240523	131100	1707935530	18680	18770	18770	18680	1097
498	20240523	131000	1687368950	18680	18780	18790	18680	77
499	20240523	130900	1685923940	18760	18670	18760	18670	525
500	20240523	130800	1676104020	18680	18660	18680	18660	63
501	20240523	130700	1674927460	18650	18690	18690	18650	619
502	20240523	130600	1663381510	18690	18680	18710	18680	73
503	20240523	130500	1662017210	18680	18670	18680	18660	257
504	20240523	130400	1657220260	18650	18680	18680	18650	467
505	20240523	130300	1648510570	18680	18660	18680	18660	1175
506	20240523	130200	1626584620	18660	18670	18670	18660	226
507	20240523	130100	1622367340	18660	18660	18670	18660	114
508	20240523	130000	1620239100	18660	18660	18670	18660	187
509	20240523	125900	1616748710	18670	18670	18670	18660	814
510	20240523	125800	1601551340	18670	18670	18670	18660	299
511	20240523	125700	1595969560	18670	18680	18680	18670	47
512	20240523	125600	1595091610	18680	18690	18690	18680	75
513	20240523	125500	1593690510	18660	18700	18700	18660	102
514	20240523	125400	1591785870	18700	18650	18700	18650	175
515	20240523	125300	1588518090	18640	18650	18650	18640	236
516	20240523	125200	1584117710	18640	18650	18650	18640	362
517	20240523	125100	1577369910	18640	18650	18650	18640	63
518	20240523	125000	1576195520	18640	18650	18710	18640	509
519	20240523	124900	1566683640	18640	18640	18640	18640	208
520	20240523	124800	1562806520	18640	18670	18670	18640	2653
521	20240523	124700	1513326450	18670	18670	18670	18670	54
522	20240523	124600	1512318270	18670	18670	18670	18660	316
523	20240523	124500	1506419920	18670	18680	18680	18670	67
524	20240523	124400	1505168980	18670	18680	18680	18670	325
525	20240523	124300	1499100210	18680	18670	18680	18670	378
526	20240523	124200	1492041290	18670	18670	18670	18670	44
527	20240523	124100	1491219810	18670	18670	18700	18670	173
528	20240523	124000	1487989410	18680	18700	18700	18680	215
529	20240523	123900	1483973170	18670	18720	18720	18670	105
530	20240523	123800	1482012370	18660	18670	18720	18660	211
531	20240523	123700	1478068250	18670	18680	18680	18660	589
532	20240523	123600	1467072540	18690	18680	18690	18680	236
533	20240523	123500	1462664020	18680	18680	18690	18680	191
534	20240523	123400	1459096130	18680	18690	18690	18680	73
535	20240523	123300	1457732370	18690	18680	18690	18680	94
536	20240523	123200	1455976400	18680	18690	18700	18680	311
537	20240523	123100	1450165230	18690	18690	18700	18690	61
538	20240523	123000	1449025130	18700	18700	18700	18680	45
539	20240523	122900	1448184390	18690	18710	18710	18690	17
540	20240523	122800	1447866620	18720	18720	18720	18690	44
541	20240523	122700	1447044200	18730	18740	18740	18690	233
542	20240523	122600	1442688890	18690	18690	18690	18690	1
543	20240523	122500	1442670200	18680	18770	18770	18680	44
544	20240523	122400	1441848030	18710	18700	18710	18670	682
545	20240523	122300	1429088490	18700	18780	18780	18700	490
546	20240523	122200	1419910540	18780	18740	18790	18730	671
547	20240523	122100	1407319900	18730	18700	18740	18650	511
548	20240523	122000	1397758580	18700	18640	18700	18640	314
549	20240523	121900	1391897420	18680	18680	18700	18640	111
550	20240523	121800	1389825810	18680	18660	18680	18630	260
551	20240523	121700	1384971810	18660	18640	18660	18630	267
552	20240523	121600	1379992160	18640	18640	18650	18630	437
553	20240523	121500	1371848540	18640	18630	18640	18630	377
554	20240523	121400	1364824820	18640	18650	18650	18630	51
555	20240523	121300	1363874160	18630	18640	18650	18630	101
556	20240523	121200	1361991810	18640	18640	18650	18640	229
557	20240523	121100	1357723230	18640	18650	18650	18640	74
558	20240523	121000	1356343370	18670	18650	18670	18640	59
559	20240523	120900	1355243010	18640	18640	18670	18640	290
560	20240523	120800	1349836750	18640	18670	18670	18640	92
561	20240523	120700	1348121360	18670	18660	18670	18640	385
562	20240523	120600	1340936330	18660	18650	18670	18640	2002
563	20240523	120500	1303568060	18640	18640	18650	18640	102
564	20240523	120400	1301666240	18660	18630	18660	18630	134
565	20240523	120300	1299168340	18640	18630	18640	18630	319
566	20240523	120200	1293224830	18630	18640	18640	18630	58
567	20240523	120100	1292144260	18630	18630	18630	18630	92
568	20240523	120000	1290430300	18630	18630	18630	18630	112
569	20240523	115900	1288343740	18630	18650	18650	18630	208
570	20240523	115800	1284468650	18630	18630	18630	18630	62
571	20240523	115700	1283313590	18630	18640	18650	18630	258
572	20240523	115600	1278504850	18630	18660	18660	18630	2240
573	20240523	115500	1236759880	18660	18650	18660	18650	74
574	20240523	115400	1235379760	18640	18660	18660	18640	731
575	20240523	115300	1221745580	18660	18660	18660	18650	321
576	20240523	115200	1215756780	18660	18670	18670	18660	264
577	20240523	115100	1210828370	18670	18650	18670	18650	282
578	20240523	115000	1205566590	18650	18660	18660	18650	2171
579	20240523	114900	1165073100	18670	18670	18670	18670	253
580	20240523	114800	1160349590	18670	18670	18670	18670	56
581	20240523	114700	1159304070	18660	18670	18670	18660	43
582	20240523	114600	1158501590	18710	18710	18710	18710	86
583	20240523	114500	1156892530	18710	18680	18710	18680	232
584	20240523	114400	1152556100	18690	18660	18690	18660	307
585	20240523	114300	1146823270	18660	18670	18670	18660	69
586	20240523	114200	1145535650	18670	18670	18680	18670	215
587	20240523	114100	1141521550	18670	18650	18670	18650	139
588	20240523	114000	1138927130	18650	18650	18660	18650	185
589	20240523	113900	1135475610	18650	18650	18670	18650	209
590	20240523	113800	1131577720	18650	18660	18660	18650	150
591	20240523	113700	1128779310	18660	18650	18660	18650	102
592	20240523	113600	1126876000	18650	18680	18680	18650	388
593	20240523	113500	1119639000	18680	18660	18680	18650	511
594	20240523	113400	1110106270	18650	18670	18670	18650	835
595	20240523	113300	1094524670	18670	18690	18690	18670	330
596	20240523	113200	1088361720	18690	18700	18700	18690	3291
597	20240523	113100	1026831950	18700	18710	18710	18700	147
598	20240523	113000	1024082610	18710	18710	18710	18710	207
599	20240523	112900	1020209640	18720	18720	18720	18710	59
600	20240523	112800	1019105280	18710	18720	18720	18710	470
601	20240523	112700	1010311090	18710	18720	18720	18710	159
602	20240523	112600	1007335140	18710	18710	18710	18710	370
603	20240523	112500	1000412440	18710	18710	18720	18710	147
604	20240523	112400	997661570	18710	18710	18710	18710	69
605	20240523	112300	996370580	18710	18710	18710	18710	254
606	20240523	112200	991618240	18700	18710	18710	18700	244
607	20240523	112100	987053130	18710	18710	18710	18710	60
608	20240523	112000	985930530	18700	18720	18720	18700	672
609	20240523	111900	973357340	18710	18720	18720	18710	237
610	20240523	111800	968920720	18730	18730	18730	18730	0
611	20240523	111700	968920720	18730	18720	18730	18710	105
612	20240523	111600	966955170	18720	18710	18720	18710	355
613	20240523	111500	960309990	18710	18710	18710	18710	102
614	20240523	111400	958401570	18710	18720	18720	18710	831
615	20240523	111300	942853510	18720	18720	18720	18720	66
616	20240523	111200	941617990	18720	18720	18720	18720	555
617	20240523	111100	931228390	18720	18740	18740	18720	710
618	20240523	111000	917929970	18730	18730	18730	18730	175
619	20240523	110900	914652220	18730	18730	18730	18730	43
620	20240523	110800	913846830	18730	18740	18740	18730	42
621	20240523	110700	913059800	18740	18740	18740	18740	150
622	20240523	110600	910248800	18740	18750	18750	18740	257
623	20240523	110500	905432110	18750	18750	18750	18740	130
624	20240523	110400	902995040	18750	18750	18750	18750	13
625	20240523	110300	902751290	18750	18750	18750	18750	228
626	20240523	110200	898476290	18750	18750	18750	18750	42
627	20240523	110100	897688790	18750	18750	18750	18750	50
628	20240523	110000	896751290	18750	18750	18760	18750	717
629	20240523	105900	883305960	18790	18750	18790	18750	61
630	20240523	105800	882161490	18750	18750	18750	18750	300
631	20240523	105700	876536490	18750	18790	18790	18750	60
632	20240523	105600	875410670	18790	18790	18790	18790	20
633	20240523	105500	875034870	18750	18760	18760	18750	42
634	20240523	105400	874247270	18750	18750	18750	18750	43
635	20240523	105300	873441020	18750	18750	18750	18750	165
636	20240523	105200	870347270	18750	18800	18800	18750	43
637	20240523	105100	869540890	18750	18790	18790	18750	95
638	20240523	105000	867759520	18780	18760	18780	18760	324
639	20240523	104900	861678080	18750	18770	18770	18750	42
640	20240523	104800	860890380	18770	18750	18770	18730	550
641	20240523	104700	850568530	18750	18740	18750	18730	167
642	20240523	104600	847438950	18730	18740	18740	18730	87
643	20240523	104500	845808920	18730	18730	18730	18730	42
644	20240523	104400	845022260	18730	18730	18730	18730	300
645	20240523	104300	839403260	18730	18730	18730	18730	340
646	20240523	104200	833035060	18730	18730	18730	18730	0
647	20240523	104100	833035060	18730	18730	18730	18730	42
648	20240523	104000	832248400	18730	18730	18730	18730	206
649	20240523	103900	828390020	18730	18750	18750	18730	586
650	20240523	103800	817411530	18750	18760	18760	18750	53
651	20240523	103700	816417290	18750	18770	18770	18750	1421
652	20240523	103600	789766810	18770	18760	18770	18760	5
653	20240523	103500	789672970	18750	18780	18780	18750	158
654	20240523	103400	786710150	18760	18760	18760	18750	194
655	20240523	103300	783071030	18760	18770	18780	18760	315
656	20240523	103200	777160110	18750	18760	18760	18750	111
657	20240523	103100	775078070	18760	18760	18760	18760	143
658	20240523	103000	772395390	18770	18780	18780	18770	137
659	20240523	102900	769823860	18780	18800	18800	18780	532
660	20240523	102800	759826440	18800	18810	18810	18800	43
661	20240523	102700	759018010	18800	18810	18810	18800	695
662	20240523	102600	745950590	18840	18830	18840	18810	138
663	20240523	102500	743353230	18830	18830	18830	18830	0
664	20240523	102400	743353230	18830	18830	18830	18830	1002
665	20240523	102300	724485570	18840	18850	18850	18840	665
666	20240523	102200	711954480	18880	18850	18880	18850	3
667	20240523	102100	711897900	18850	18850	18850	18850	125
668	20240523	102000	709541650	18860	18900	18900	18860	531
669	20240523	101900	699519890	18900	18900	18900	18900	0
670	20240523	101800	699519890	18900	18890	18900	18890	66
671	20240523	101700	698272640	18880	18900	18900	18880	28
672	20240523	101600	697743540	18940	18940	18940	18940	0
673	20240523	101500	697743540	18940	18860	18940	18860	160
674	20240523	101400	694718340	18860	18850	18860	18850	173
675	20240523	101300	691455610	18850	18850	18850	18850	10
676	20240523	101200	691267110	18850	18870	18870	18850	1321
677	20240523	101100	666365120	18860	18890	18890	18860	1859
678	20240523	101000	631283080	18890	18950	18950	18890	165
679	20240523	100900	628166170	18950	18900	18950	18880	528
680	20240523	100800	618194630	18890	18910	18910	18890	307
681	20240523	100700	612393680	18930	18990	18990	18930	699
682	20240523	100600	599160920	19000	18990	19000	18990	10
683	20240523	100500	598971010	18990	18990	18990	18990	1
684	20240523	100400	598952020	18970	18970	18970	18950	1083
685	20240523	100300	578408810	19050	19050	19050	18990	299
686	20240523	100200	572715080	19080	19080	19080	19080	302
687	20240523	100100	566952920	19080	19010	19080	19010	433
688	20240523	100000	558693680	19060	19000	19060	19000	2642
689	20240523	095900	508423550	19000	19000	19000	19000	427
690	20240523	095800	500310550	18990	18970	18990	18970	513
691	20240523	095700	490568780	18970	18960	18970	18930	718
692	20240523	095600	476959390	18930	18920	18930	18920	97
693	20240523	095500	475124120	18920	18890	18920	18890	490
694	20240523	095400	465860880	18890	18920	18920	18890	335
695	20240523	095300	459529770	18920	18910	18920	18910	604
696	20240523	095200	448106710	18900	18900	18900	18900	5
697	20240523	095100	448012210	18910	18900	18910	18900	294
698	20240523	095000	442455600	18900	18900	18910	18900	219
699	20240523	094900	438316480	18900	18900	18900	18900	569
700	20240523	094800	427562380	18920	18920	18920	18920	47
701	20240523	094700	426673140	18920	18920	18920	18920	0
702	20240523	094600	426673140	18920	18910	18920	18910	13
703	20240523	094500	426427290	18920	18930	18930	18920	130
704	20240523	094400	423967400	18920	18920	18920	18920	24
705	20240523	094300	423513320	18960	18940	18960	18940	163
706	20240523	094200	420423500	18960	18960	18960	18960	0
707	20240523	094100	420423500	18960	18960	18960	18960	6
708	20240523	094000	420309740	18960	18960	18960	18960	44
709	20240523	093900	419475500	18960	18960	18960	18960	1
710	20240523	093800	419456540	18960	18960	18960	18960	50
711	20240523	093700	418508540	18890	18980	18980	18890	532
712	20240523	093600	408436960	19000	19020	19020	19000	921
713	20240523	093500	390932890	19020	19040	19040	19020	179
714	20240523	093400	387526230	19040	19050	19050	19040	113
715	20240523	093300	385373960	19060	19070	19070	19060	58
716	20240523	093200	384268400	19070	19050	19070	19040	587
717	20240523	093100	373083500	19040	19040	19040	19040	79
718	20240523	093000	371579340	19040	19040	19040	19040	21
719	20240523	092900	371179500	19040	19030	19040	19020	71
720	20240523	092800	369827820	19030	19030	19030	19030	28
721	20240523	092700	369294980	19050	19050	19050	19050	34
722	20240523	092600	368647280	19020	18960	19020	18960	1213
723	20240523	092500	345591730	19000	18960	19000	18950	446
724	20240523	092400	337129560	18900	18900	18900	18900	0
725	20240523	092300	337129560	18900	18900	18900	18900	20
726	20240523	092200	336751560	18990	18920	18990	18920	63
727	20240523	092100	335559390	18900	18920	18920	18900	24
728	20240523	092000	335105570	18880	18860	18990	18860	93
729	20240523	091900	333350220	18840	18840	18840	18840	0
730	20240523	091800	333350220	18840	19000	19000	18840	420
731	20240523	091700	325373420	19000	18790	19000	18760	1364
732	20240523	091600	299651540	18800	18810	18810	18800	195
733	20240523	091500	295983780	18810	18850	18850	18800	96
734	20240523	091400	294175890	18800	18870	18870	18760	117
735	20240523	091300	291978010	18880	18840	18880	18840	527
736	20240523	091200	282046620	18820	18820	18820	18820	266
737	20240523	091100	277040500	18800	18780	18800	18740	1159
738	20240523	091000	255261910	18770	18830	18840	18700	1476
739	20240523	090900	227565300	18630	18920	18930	18600	2122
740	20240523	090800	187841490	18950	19010	19010	18950	2710
741	20240523	090700	136367130	19000	19000	19000	19000	11
742	20240523	090600	136158130	19010	18990	19070	18990	101
743	20240523	090500	134238730	18990	19000	19000	18990	417
744	20240523	090400	126319500	19000	19010	19130	18980	1438
745	20240523	090300	98878110	18980	19000	19010	18980	2761
746	20240523	090200	46464150	18990	18990	18990	18990	30
747	20240523	090100	45894450	19110	19070	19110	18980	1417
748	20240523	090000	18929700	19150	19100	19150	19100	991