KissMeData/450080/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	213100	31875104400	96900	96900	96900	96900	12607
3	20240516	213000	31875104400	96900	96900	96900	96900	0
4	20240516	212900	31875104400	96900	96900	96900	96900	0
5	20240516	212800	31875104400	96900	96900	96900	96900	0
6	20240516	212700	31875104400	96900	96900	96900	96900	0
7	20240516	212600	31875104400	96900	96900	96900	96900	0
8	20240516	212500	31875104400	96900	96900	96900	96900	0
9	20240516	212400	31875104400	96900	96900	96900	96900	0
10	20240516	212300	31875104400	96900	96900	96900	96900	0
11	20240516	212200	31875104400	96900	96900	96900	96900	0
12	20240516	212100	31875104400	96900	96900	96900	96900	0
13	20240516	212000	31875104400	96900	96900	96900	96900	0
14	20240516	211900	31875104400	96900	96900	96900	96900	0
15	20240516	211800	31875104400	96900	96900	96900	96900	0
16	20240516	211700	31875104400	96900	96900	96900	96900	0
17	20240516	211600	31875104400	96900	96900	96900	96900	0
18	20240516	211500	31875104400	96900	96900	96900	96900	0
19	20240516	211400	31875104400	96900	96900	96900	96900	0
20	20240516	211300	31875104400	96900	96900	96900	96900	0
21	20240516	211200	31875104400	96900	96900	96900	96900	0
22	20240516	211100	31875104400	96900	96900	96900	96900	0
23	20240516	211000	31875104400	96900	96900	96900	96900	0
24	20240516	210900	31875104400	96900	96900	96900	96900	0
25	20240516	210800	31875104400	96900	96900	96900	96900	0
26	20240516	210700	31875104400	96900	96900	96900	96900	0
27	20240516	210600	31875104400	96900	96900	96900	96900	0
28	20240516	210500	31875104400	96900	96900	96900	96900	0
29	20240516	210400	31875104400	96900	96900	96900	96900	0
30	20240516	210300	31875104400	96900	96900	96900	96900	0
31	20240516	210200	31875104400	96900	96900	96900	96900	0
32	20240516	210100	31875104400	96900	96900	96900	96900	12607
33	20240516	210000	31875104400	96900	96900	96900	96900	0
34	20240516	205900	31875104400	96900	96900	96900	96900	0
35	20240516	205800	31875104400	96900	96900	96900	96900	0
36	20240516	205700	31875104400	96900	96900	96900	96900	0
37	20240516	205600	31875104400	96900	96900	96900	96900	0
38	20240516	205500	31875104400	96900	96900	96900	96900	0
39	20240516	205400	31875104400	96900	96900	96900	96900	0
40	20240516	205300	31875104400	96900	96900	96900	96900	0
41	20240516	205200	31875104400	96900	96900	96900	96900	0
42	20240516	205100	31875104400	96900	96900	96900	96900	0
43	20240516	205000	31875104400	96900	96900	96900	96900	0
44	20240516	204900	31875104400	96900	96900	96900	96900	0
45	20240516	204800	31875104400	96900	96900	96900	96900	0
46	20240516	204700	31875104400	96900	96900	96900	96900	0
47	20240516	204600	31875104400	96900	96900	96900	96900	0
48	20240516	204500	31875104400	96900	96900	96900	96900	0
49	20240516	204400	31875104400	96900	96900	96900	96900	0
50	20240516	204300	31875104400	96900	96900	96900	96900	0
51	20240516	204200	31875104400	96900	96900	96900	96900	0
52	20240516	204100	31875104400	96900	96900	96900	96900	0
53	20240516	204000	31875104400	96900	96900	96900	96900	0
54	20240516	203900	31875104400	96900	96900	96900	96900	0
55	20240516	203800	31875104400	96900	96900	96900	96900	0
56	20240516	203700	31875104400	96900	96900	96900	96900	0
57	20240516	203600	31875104400	96900	96900	96900	96900	0
58	20240516	203500	31875104400	96900	96900	96900	96900	0
59	20240516	203400	31875104400	96900	96900	96900	96900	0
60	20240516	203300	31875104400	96900	96900	96900	96900	0
61	20240516	203200	31875104400	96900	96900	96900	96900	0
62	20240516	203100	31875104400	96900	96900	96900	96900	12607
63	20240516	203000	31875104400	96900	96900	96900	96900	0
64	20240516	202900	31875104400	96900	96900	96900	96900	0
65	20240516	202800	31875104400	96900	96900	96900	96900	0
66	20240516	202700	31875104400	96900	96900	96900	96900	0
67	20240516	202600	31875104400	96900	96900	96900	96900	0
68	20240516	202500	31875104400	96900	96900	96900	96900	0
69	20240516	202400	31875104400	96900	96900	96900	96900	0
70	20240516	202300	31875104400	96900	96900	96900	96900	0
71	20240516	202200	31875104400	96900	96900	96900	96900	0
72	20240516	202100	31875104400	96900	96900	96900	96900	0
73	20240516	202000	31875104400	96900	96900	96900	96900	0
74	20240516	201900	31875104400	96900	96900	96900	96900	0
75	20240516	201800	31875104400	96900	96900	96900	96900	0
76	20240516	201700	31875104400	96900	96900	96900	96900	0
77	20240516	201600	31875104400	96900	96900	96900	96900	0
78	20240516	201500	31875104400	96900	96900	96900	96900	0
79	20240516	201400	31875104400	96900	96900	96900	96900	0
80	20240516	201300	31875104400	96900	96900	96900	96900	0
81	20240516	201200	31875104400	96900	96900	96900	96900	0
82	20240516	201100	31875104400	96900	96900	96900	96900	0
83	20240516	201000	31875104400	96900	96900	96900	96900	0
84	20240516	200900	31875104400	96900	96900	96900	96900	0
85	20240516	200800	31875104400	96900	96900	96900	96900	0
86	20240516	200700	31875104400	96900	96900	96900	96900	0
87	20240516	200600	31875104400	96900	96900	96900	96900	0
88	20240516	200500	31875104400	96900	96900	96900	96900	0
89	20240516	200400	31875104400	96900	96900	96900	96900	0
90	20240516	200300	31875104400	96900	96900	96900	96900	0
91	20240516	200200	31875104400	96900	96900	96900	96900	0
92	20240516	200100	31875104400	96900	96900	96900	96900	12607
93	20240516	200000	31875104400	96900	96900	96900	96900	0
94	20240516	195900	31875104400	96900	96900	96900	96900	0
95	20240516	195800	31875104400	96900	96900	96900	96900	0
96	20240516	195700	31875104400	96900	96900	96900	96900	0
97	20240516	195600	31875104400	96900	96900	96900	96900	0
98	20240516	195500	31875104400	96900	96900	96900	96900	0
99	20240516	195400	31875104400	96900	96900	96900	96900	0
100	20240516	195300	31875104400	96900	96900	96900	96900	0
101	20240516	195200	31875104400	96900	96900	96900	96900	0
102	20240516	195100	31875104400	96900	96900	96900	96900	0
103	20240516	195000	31875104400	96900	96900	96900	96900	0
104	20240516	194900	31875104400	96900	96900	96900	96900	0
105	20240516	194800	31875104400	96900	96900	96900	96900	0
106	20240516	194700	31875104400	96900	96900	96900	96900	0
107	20240516	194600	31875104400	96900	96900	96900	96900	0
108	20240516	194500	31875104400	96900	96900	96900	96900	0
109	20240516	194400	31875104400	96900	96900	96900	96900	0
110	20240516	194300	31875104400	96900	96900	96900	96900	0
111	20240516	194200	31875104400	96900	96900	96900	96900	0
112	20240516	194100	31875104400	96900	96900	96900	96900	0
113	20240516	194000	31875104400	96900	96900	96900	96900	0
114	20240516	193900	31875104400	96900	96900	96900	96900	0
115	20240516	193800	31875104400	96900	96900	96900	96900	0
116	20240516	193700	31875104400	96900	96900	96900	96900	0
117	20240516	193600	31875104400	96900	96900	96900	96900	0
118	20240516	193500	31875104400	96900	96900	96900	96900	0
119	20240516	193400	31875104400	96900	96900	96900	96900	0
120	20240516	193300	31875104400	96900	96900	96900	96900	0
121	20240516	193200	31875104400	96900	96900	96900	96900	0
122	20240516	193100	31875104400	96900	96900	96900	96900	12607
123	20240516	193000	31875104400	96900	96900	96900	96900	0
124	20240516	192900	31875104400	96900	96900	96900	96900	0
125	20240516	192800	31875104400	96900	96900	96900	96900	0
126	20240516	192700	31875104400	96900	96900	96900	96900	0
127	20240516	192600	31875104400	96900	96900	96900	96900	0
128	20240516	192500	31875104400	96900	96900	96900	96900	0
129	20240516	192400	31875104400	96900	96900	96900	96900	0
130	20240516	192300	31875104400	96900	96900	96900	96900	0
131	20240516	192200	31875104400	96900	96900	96900	96900	0
132	20240516	192100	31875104400	96900	96900	96900	96900	0
133	20240516	192000	31875104400	96900	96900	96900	96900	0
134	20240516	191900	31875104400	96900	96900	96900	96900	0
135	20240516	191800	31875104400	96900	96900	96900	96900	0
136	20240516	191700	31875104400	96900	96900	96900	96900	0
137	20240516	191600	31875104400	96900	96900	96900	96900	0
138	20240516	191500	31875104400	96900	96900	96900	96900	0
139	20240516	191400	31875104400	96900	96900	96900	96900	0
140	20240516	191300	31875104400	96900	96900	96900	96900	0
141	20240516	191200	31875104400	96900	96900	96900	96900	0
142	20240516	191100	31875104400	96900	96900	96900	96900	0
143	20240516	191000	31875104400	96900	96900	96900	96900	0
144	20240516	190900	31875104400	96900	96900	96900	96900	0
145	20240516	190800	31875104400	96900	96900	96900	96900	0
146	20240516	190700	31875104400	96900	96900	96900	96900	0
147	20240516	190600	31875104400	96900	96900	96900	96900	0
148	20240516	190500	31875104400	96900	96900	96900	96900	0
149	20240516	190400	31875104400	96900	96900	96900	96900	0
150	20240516	190300	31875104400	96900	96900	96900	96900	0
151	20240516	190200	31875104400	96900	96900	96900	96900	0
152	20240516	190100	31875104400	96900	96900	96900	96900	12607
153	20240516	190000	31875104400	96900	96900	96900	96900	0
154	20240516	185900	31875104400	96900	96900	96900	96900	0
155	20240516	185800	31875104400	96900	96900	96900	96900	0
156	20240516	185700	31875104400	96900	96900	96900	96900	0
157	20240516	185600	31875104400	96900	96900	96900	96900	0
158	20240516	185500	31875104400	96900	96900	96900	96900	0
159	20240516	185400	31875104400	96900	96900	96900	96900	0
160	20240516	185300	31875104400	96900	96900	96900	96900	0
161	20240516	185200	31875104400	96900	96900	96900	96900	0
162	20240516	185100	31875104400	96900	96900	96900	96900	0
163	20240516	185000	31875104400	96900	96900	96900	96900	0
164	20240516	184900	31875104400	96900	96900	96900	96900	0
165	20240516	184800	31875104400	96900	96900	96900	96900	0
166	20240516	184700	31875104400	96900	96900	96900	96900	0
167	20240516	184600	31875104400	96900	96900	96900	96900	0
168	20240516	184500	31875104400	96900	96900	96900	96900	0
169	20240516	184400	31875104400	96900	96900	96900	96900	0
170	20240516	184300	31875104400	96900	96900	96900	96900	0
171	20240516	184200	31875104400	96900	96900	96900	96900	0
172	20240516	184100	31875104400	96900	96900	96900	96900	0
173	20240516	184000	31875104400	96900	96900	96900	96900	0
174	20240516	183900	31875104400	96900	96900	96900	96900	0
175	20240516	183800	31875104400	96900	96900	96900	96900	0
176	20240516	183700	31875104400	96900	96900	96900	96900	0
177	20240516	183600	31875104400	96900	96900	96900	96900	0
178	20240516	183500	31875104400	96900	96900	96900	96900	0
179	20240516	183400	31875104400	96900	96900	96900	96900	0
180	20240516	183300	31875104400	96900	96900	96900	96900	0
181	20240516	183200	31875104400	96900	96900	96900	96900	0
182	20240516	183100	31875104400	96900	96900	96900	96900	12607
183	20240516	183000	31875104400	96900	96900	96900	96900	0
184	20240516	182900	31875104400	96900	96900	96900	96900	0
185	20240516	182800	31875104400	96900	96900	96900	96900	0
186	20240516	182700	31875104400	96900	96900	96900	96900	0
187	20240516	182600	31875104400	96900	96900	96900	96900	0
188	20240516	182500	31875104400	96900	96900	96900	96900	0
189	20240516	182400	31875104400	96900	96900	96900	96900	0
190	20240516	182300	31875104400	96900	96900	96900	96900	0
191	20240516	182200	31875104400	96900	96900	96900	96900	0
192	20240516	182100	31875104400	96900	96900	96900	96900	0
193	20240516	182000	31875104400	96900	96900	96900	96900	0
194	20240516	181900	31875104400	96900	96900	96900	96900	0
195	20240516	181800	31875104400	96900	96900	96900	96900	0
196	20240516	181700	31875104400	96900	96900	96900	96900	0
197	20240516	181600	31875104400	96900	96900	96900	96900	0
198	20240516	181500	31875104400	96900	96900	96900	96900	0
199	20240516	181400	31875104400	96900	96900	96900	96900	0
200	20240516	181300	31875104400	96900	96900	96900	96900	0
201	20240516	181200	31875104400	96900	96900	96900	96900	0
202	20240516	181100	31875104400	96900	96900	96900	96900	0
203	20240516	181000	31875104400	96900	96900	96900	96900	0
204	20240516	180900	31875104400	96900	96900	96900	96900	0
205	20240516	180800	31875104400	96900	96900	96900	96900	0
206	20240516	180700	31875104400	96900	96900	96900	96900	0
207	20240516	180600	31875104400	96900	96900	96900	96900	0
208	20240516	180500	31875104400	96900	96900	96900	96900	0
209	20240516	180400	31875104400	96900	96900	96900	96900	0
210	20240516	180300	31875104400	96900	96900	96900	96900	0
211	20240516	180200	31875104400	96900	96900	96900	96900	0
212	20240516	180100	31875104400	96900	96900	96900	96900	12607
213	20240516	180000	31875104400	96900	96900	96900	96900	0
214	20240516	175900	31875104400	96900	96900	96900	96900	0
215	20240516	175800	31875104400	96900	96900	96900	96900	0
216	20240516	175700	31875104400	96900	96900	96900	96900	0
217	20240516	175600	31875104400	96900	96900	96900	96900	0
218	20240516	175500	31875104400	96900	96900	96900	96900	0
219	20240516	175400	31875104400	96900	96900	96900	96900	0
220	20240516	175300	31875104400	96900	96900	96900	96900	0
221	20240516	175200	31875104400	96900	96900	96900	96900	0
222	20240516	175100	31875104400	96900	96900	96900	96900	0
223	20240516	175000	31875104400	96900	96900	96900	96900	0
224	20240516	174900	31875104400	96900	96900	96900	96900	0
225	20240516	174800	31875104400	96900	96900	96900	96900	0
226	20240516	174700	31875104400	96900	96900	96900	96900	0
227	20240516	174600	31875104400	96900	96900	96900	96900	0
228	20240516	174500	31875104400	96900	96900	96900	96900	0
229	20240516	174400	31875104400	96900	96900	96900	96900	0
230	20240516	174300	31875104400	96900	96900	96900	96900	0
231	20240516	174200	31875104400	96900	96900	96900	96900	0
232	20240516	174100	31875104400	96900	96900	96900	96900	0
233	20240516	174000	31875104400	96900	96900	96900	96900	0
234	20240516	173900	31875104400	96900	96900	96900	96900	0
235	20240516	173800	31875104400	96900	96900	96900	96900	0
236	20240516	173700	31875104400	96900	96900	96900	96900	0
237	20240516	173600	31875104400	96900	96900	96900	96900	0
238	20240516	173500	31875104400	96900	96900	96900	96900	0
239	20240516	173400	31875104400	96900	96900	96900	96900	0
240	20240516	173300	31875104400	96900	96900	96900	96900	0
241	20240516	173200	31875104400	96900	96900	96900	96900	0
242	20240516	173100	31875104400	96900	96900	96900	96900	12607
243	20240516	173000	31875104400	96900	96900	96900	96900	0
244	20240516	172900	31875104400	96900	96900	96900	96900	0
245	20240516	172800	31875104400	96900	96900	96900	96900	0
246	20240516	172700	31875104400	96900	96900	96900	96900	0
247	20240516	172600	31875104400	96900	96900	96900	96900	0
248	20240516	172500	31875104400	96900	96900	96900	96900	0
249	20240516	172400	31875104400	96900	96900	96900	96900	0
250	20240516	172300	31875104400	96900	96900	96900	96900	0
251	20240516	172200	31875104400	96900	96900	96900	96900	0
252	20240516	172100	31875104400	96900	96900	96900	96900	0
253	20240516	172000	31875104400	96900	96900	96900	96900	0
254	20240516	171900	31875104400	96900	96900	96900	96900	0
255	20240516	171800	31875104400	96900	96900	96900	96900	0
256	20240516	171700	31875104400	96900	96900	96900	96900	0
257	20240516	171600	31875104400	96900	96900	96900	96900	0
258	20240516	171500	31875104400	96900	96900	96900	96900	0
259	20240516	171400	31875104400	96900	96900	96900	96900	0
260	20240516	171300	31875104400	96900	96900	96900	96900	0
261	20240516	171200	31875104400	96900	96900	96900	96900	0
262	20240516	171100	31875104400	96900	96900	96900	96900	0
263	20240516	171000	31875104400	96900	96900	96900	96900	0
264	20240516	170900	31875104400	96900	96900	96900	96900	0
265	20240516	170800	31875104400	96900	96900	96900	96900	0
266	20240516	170700	31875104400	96900	96900	96900	96900	0
267	20240516	170600	31875104400	96900	96900	96900	96900	0
268	20240516	170500	31875104400	96900	96900	96900	96900	0
269	20240516	170400	31875104400	96900	96900	96900	96900	0
270	20240516	170300	31875104400	96900	96900	96900	96900	0
271	20240516	170200	31875104400	96900	96900	96900	96900	0
272	20240516	170100	31875104400	96900	96900	96900	96900	12607
273	20240516	170000	31875104400	96900	96900	96900	96900	0
274	20240516	165900	31875104400	96900	96900	96900	96900	0
275	20240516	165800	31875104400	96900	96900	96900	96900	0
276	20240516	165700	31875104400	96900	96900	96900	96900	0
277	20240516	165600	31875104400	96900	96900	96900	96900	0
278	20240516	165500	31875104400	96900	96900	96900	96900	0
279	20240516	165400	31875104400	96900	96900	96900	96900	0
280	20240516	165300	31875104400	96900	96900	96900	96900	0
281	20240516	165200	31875104400	96900	96900	96900	96900	0
282	20240516	165100	31875104400	96900	96900	96900	96900	0
283	20240516	165000	31875104400	96900	96900	96900	96900	0
284	20240516	164900	31875104400	96900	96900	96900	96900	0
285	20240516	164800	31875104400	96900	96900	96900	96900	0
286	20240516	164700	31875104400	96900	96900	96900	96900	0
287	20240516	164600	31875104400	96900	96900	96900	96900	0
288	20240516	164500	31875104400	96900	96900	96900	96900	0
289	20240516	164400	31875104400	96900	96900	96900	96900	0
290	20240516	164300	31875104400	96900	96900	96900	96900	0
291	20240516	164200	31875104400	96900	96900	96900	96900	0
292	20240516	164100	31875104400	96900	96900	96900	96900	0
293	20240516	164000	31875104400	96900	96900	96900	96900	0
294	20240516	163900	31875104400	96900	96900	96900	96900	0
295	20240516	163800	31875104400	96900	96900	96900	96900	0
296	20240516	163700	31875104400	96900	96900	96900	96900	0
297	20240516	163600	31875104400	96900	96900	96900	96900	0
298	20240516	163500	31875104400	96900	96900	96900	96900	0
299	20240516	163400	31875104400	96900	96900	96900	96900	0
300	20240516	163300	31875104400	96900	96900	96900	96900	0
301	20240516	163200	31875104400	96900	96900	96900	96900	0
302	20240516	163100	31875104400	96900	96900	96900	96900	12607
303	20240516	163000	31875104400	96900	96900	96900	96900	0
304	20240516	162900	31875104400	96900	96900	96900	96900	0
305	20240516	162800	31875104400	96900	96900	96900	96900	0
306	20240516	162700	31875104400	96900	96900	96900	96900	0
307	20240516	162600	31875104400	96900	96900	96900	96900	0
308	20240516	162500	31875104400	96900	96900	96900	96900	0
309	20240516	162400	31875104400	96900	96900	96900	96900	0
310	20240516	162300	31875104400	96900	96900	96900	96900	0
311	20240516	162200	31875104400	96900	96900	96900	96900	0
312	20240516	162100	31875104400	96900	96900	96900	96900	0
313	20240516	162000	31875104400	96900	96900	96900	96900	0
314	20240516	161900	31875104400	96900	96900	96900	96900	0
315	20240516	161800	31875104400	96900	96900	96900	96900	0
316	20240516	161700	31875104400	96900	96900	96900	96900	0
317	20240516	161600	31875104400	96900	96900	96900	96900	0
318	20240516	161500	31875104400	96900	96900	96900	96900	0
319	20240516	161400	31875104400	96900	96900	96900	96900	0
320	20240516	161300	31875104400	96900	96900	96900	96900	0
321	20240516	161200	31875104400	96900	96900	96900	96900	0
322	20240516	161100	31875104400	96900	96900	96900	96900	0
323	20240516	161000	31875104400	96900	96900	96900	96900	0
324	20240516	160900	31875104400	96900	96900	96900	96900	0
325	20240516	160800	31875104400	96900	96900	96900	96900	0
326	20240516	160700	31875104400	96900	96900	96900	96900	0
327	20240516	160600	31875104400	96900	96900	96900	96900	0
328	20240516	160500	31875104400	96900	96900	96900	96900	0
329	20240516	160400	31875104400	96900	96900	96900	96900	0
330	20240516	160300	31875104400	96900	96900	96900	96900	0
331	20240516	160200	31875104400	96900	96900	96900	96900	0
332	20240516	160100	31875104400	96900	96900	96900	96900	12607
333	20240516	160000	31875104400	96900	96900	96900	96900	0
334	20240516	155900	31875104400	96900	96900	96900	96900	0
335	20240516	155800	31875104400	96900	96900	96900	96900	0
336	20240516	155700	31875104400	96900	96900	96900	96900	0
337	20240516	155600	31875104400	96900	96900	96900	96900	0
338	20240516	155500	31875104400	96900	96900	96900	96900	0
339	20240516	155400	31875104400	96900	96900	96900	96900	0
340	20240516	155300	31875104400	96900	96900	96900	96900	0
341	20240516	155200	31875104400	96900	96900	96900	96900	0
342	20240516	155100	31875104400	96900	96900	96900	96900	0
343	20240516	155000	31875104400	96900	96900	96900	96900	0
344	20240516	154900	31875104400	96900	96900	96900	96900	0
345	20240516	154800	31875104400	96900	96900	96900	96900	0
346	20240516	154700	31875104400	96900	96900	96900	96900	0
347	20240516	154600	31875104400	96900	96900	96900	96900	0
348	20240516	154500	31875104400	96900	96900	96900	96900	0
349	20240516	154400	31875104400	96900	96900	96900	96900	0
350	20240516	154300	31875104400	96900	96900	96900	96900	0
351	20240516	154200	31875104400	96900	96900	96900	96900	0
352	20240516	154100	31875104400	96900	96900	96900	96900	0
353	20240516	154000	31875104400	96900	96900	96900	96900	0
354	20240516	153900	31875104400	96900	96900	96900	96900	0
355	20240516	153800	31875104400	96900	96900	96900	96900	0
356	20240516	153700	31875104400	96900	96900	96900	96900	0
357	20240516	153600	31875104400	96900	96900	96900	96900	0
358	20240516	153500	31875104400	96900	96900	96900	96900	0
359	20240516	153400	31875104400	96900	96900	96900	96900	0
360	20240516	153300	31875104400	96900	96900	96900	96900	0
361	20240516	153200	31875104400	96900	96900	96900	96900	0
362	20240516	153100	31875104400	96900	96900	96900	96900	12607
363	20240516	153000	31875104400	96900	96900	96900	96900	12607
364	20240516	152900	30653486100	96500	96500	96500	96500	0
365	20240516	152800	30653486100	96500	96500	96500	96500	0
366	20240516	152700	30653486100	96500	96500	96500	96500	0
367	20240516	152600	30653486100	96500	96500	96500	96500	0
368	20240516	152500	30653486100	96500	96500	96500	96500	0
369	20240516	152400	30653486100	96500	96500	96500	96500	0
370	20240516	152300	30653486100	96500	96500	96500	96500	0
371	20240516	152200	30653486100	96500	96500	96500	96500	0
372	20240516	152100	30653486100	96500	96500	96500	96500	0
373	20240516	152000	30653486100	96500	96500	96500	96500	0
374	20240516	151900	30653486100	96500	96500	96600	96500	1955
375	20240516	151800	30464727600	96500	96500	96600	96400	2110
376	20240516	151700	30261103200	96500	96500	96600	96400	2122
377	20240516	151600	30056334300	96500	96500	96500	96400	309
378	20240516	151500	30026533800	96500	96600	96600	96400	1469
379	20240516	151400	29884762400	96600	96600	96600	96500	121
380	20240516	151300	29873080300	96600	96600	96600	96500	471
381	20240516	151200	29827611100	96600	96500	96600	96500	211
382	20240516	151100	29807246100	96600	96500	96600	96400	811
383	20240516	151000	29728988100	96500	96400	96600	96400	542
384	20240516	150900	29676686900	96600	96400	96600	96400	1829
385	20240516	150800	29500136400	96400	96500	96500	96400	247
386	20240516	150700	29476310500	96500	96600	96600	96500	1025
387	20240516	150600	29377364500	96700	96600	96700	96500	833
388	20240516	150500	29296913300	96600	96400	96600	96400	1610
389	20240516	150400	29141521700	96500	96400	96600	96400	1143
390	20240516	150300	29031246900	96400	96400	96500	96400	426
391	20240516	150200	28990163300	96400	96500	96500	96300	1109
392	20240516	150100	28883273300	96500	96500	96600	96400	438
393	20240516	150000	28841001900	96500	96600	96600	96300	3211
394	20240516	145900	28531435900	96500	96600	96700	96500	1160
395	20240516	145800	28419377100	96600	96700	96700	96600	226
396	20240516	145700	28397535100	96700	96600	96700	96600	82
397	20240516	145600	28389608400	96600	96600	96700	96600	241
398	20240516	145500	28366323500	96700	96600	96700	96600	220
399	20240516	145400	28345070000	96600	96600	96700	96600	287
400	20240516	145300	28317336500	96600	96700	96700	96600	282
401	20240516	145200	28290074900	96800	96800	96900	96800	1073
402	20240516	145100	28186195900	96800	96600	96900	96500	879
403	20240516	145000	28101214600	96500	96500	96600	96500	489
404	20240516	144900	28054011900	96500	96500	96500	96400	97
405	20240516	144800	28044654500	96500	96500	96500	96400	410
406	20240516	144700	28005089800	96500	96500	96500	96400	418
407	20240516	144600	27964758100	96400	96500	96500	96400	111
408	20240516	144500	27954052700	96500	96600	96600	96400	92
409	20240516	144400	27945174700	96500	96400	96500	96400	799
410	20240516	144300	27868090700	96400	96400	96500	96400	503
411	20240516	144200	27819598400	96400	96500	96500	96400	133
412	20240516	144100	27806769100	96500	96600	96600	96500	467
413	20240516	144000	27761702700	96500	96600	96600	96500	110
414	20240516	143900	27751078700	96500	96500	96500	96400	376
415	20240516	143800	27714795200	96500	96500	96500	96400	54
416	20240516	143700	27709585900	96500	96500	96500	96500	52
417	20240516	143600	27704567900	96500	96500	96500	96400	306
418	20240516	143500	27675043000	96400	96300	96500	96300	1047
419	20240516	143400	27574133700	96200	96300	96300	96200	174
420	20240516	143300	27557384100	96300	96200	96300	96200	52
421	20240516	143200	27552378600	96300	96300	96300	96200	227
422	20240516	143100	27530520600	96200	96200	96200	96200	176
423	20240516	143000	27513589400	96300	96200	96300	96200	296
424	20240516	142900	27485111100	96200	96200	96300	96200	156
425	20240516	142800	27470102500	96200	96200	96300	96200	294
426	20240516	142700	27441810500	96200	96300	96300	96200	1457
427	20240516	142600	27301575500	96300	96400	96400	96300	225
428	20240516	142500	27279902200	96400	96400	96400	96300	335
429	20240516	142400	27247614300	96400	96400	96400	96400	844
430	20240516	142300	27166252700	96400	96400	96400	96300	212
431	20240516	142200	27145834000	96300	96300	96400	96300	56
432	20240516	142100	27140440200	96300	96300	96400	96300	124
433	20240516	142000	27128496000	96300	96300	96400	96300	76
434	20240516	141900	27121176800	96300	96400	96400	96300	265
435	20240516	141800	27095639900	96400	96200	96500	96200	589
436	20240516	141700	27038920600	96200	96200	96300	96200	118
437	20240516	141600	27027564000	96200	96200	96300	96200	58
438	20240516	141500	27021981200	96300	96200	96300	96200	78
439	20240516	141400	27014477500	96300	96300	96300	96200	31
440	20240516	141300	27011494200	96300	96300	96300	96200	61
441	20240516	141200	27005624700	96300	96200	96300	96200	55
442	20240516	141100	27000330100	96300	96300	96300	96200	319
443	20240516	141000	26969615500	96300	96300	96400	96200	453
444	20240516	140900	26925990700	96300	96400	96500	96300	1254
445	20240516	140800	26805137200	96500	96400	96500	96400	185
446	20240516	140700	26787302300	96400	96500	96500	96400	182
447	20240516	140600	26769749300	96500	96600	96600	96400	71
448	20240516	140500	26762899500	96400	96400	96500	96400	686
449	20240516	140400	26696729000	96400	96300	96400	96300	85
450	20240516	140300	26688539500	96300	96200	96400	96200	123
451	20240516	140200	26676691200	96300	96100	96300	96100	695
452	20240516	140100	26609797700	96100	96100	96200	96100	1061
453	20240516	140000	26507825700	96100	96100	96200	96100	238
454	20240516	135900	26484950200	96200	96200	96300	96200	333
455	20240516	135800	26452915000	96300	96300	96300	96200	186
456	20240516	135700	26435015100	96200	96200	96300	96200	228
457	20240516	135600	26413078600	96200	96200	96300	96200	742
458	20240516	135500	26341696900	96200	96300	96300	96200	378
459	20240516	135400	26305326100	96300	96300	96400	96300	312
460	20240516	135300	26275280200	96300	96300	96400	96300	152
461	20240516	135200	26260638100	96300	96300	96400	96300	133
462	20240516	135100	26247829900	96300	96300	96400	96300	362
463	20240516	135000	26212967000	96300	96400	96400	96300	15
464	20240516	134900	26211521200	96400	96400	96400	96300	230
465	20240516	134800	26189358400	96400	96500	96500	96300	201
466	20240516	134700	26169982100	96500	96500	96500	96400	459
467	20240516	134600	26125699700	96500	96500	96600	96500	257
468	20240516	134500	26100893800	96500	96600	96600	96500	116
469	20240516	134400	26089698200	96600	96500	96600	96500	142
470	20240516	134300	26075989600	96600	96500	96600	96500	12
471	20240516	134200	26074831400	96500	96600	96600	96500	330
472	20240516	134100	26042966200	96500	96600	96600	96500	40
473	20240516	134000	26039102700	96500	96500	96500	96500	188
474	20240516	133900	26020960700	96400	96400	96500	96400	185
475	20240516	133800	26003126600	96300	96300	96300	96300	49
476	20240516	133700	25998407900	96300	96300	96300	96300	565
477	20240516	133600	25943998400	96300	96200	96400	96200	193
478	20240516	133500	25925412900	96300	96300	96300	96200	124
479	20240516	133400	25913471900	96300	96300	96300	96200	371
480	20240516	133300	25877753600	96300	96300	96300	96200	87
481	20240516	133200	25869379600	96300	96300	96300	96200	172
482	20240516	133100	25852817500	96300	96300	96300	96300	270
483	20240516	133000	25826816500	96400	96500	96500	96300	465
484	20240516	132900	25781975200	96400	96600	96600	96400	199
485	20240516	132800	25762770600	96600	96500	96600	96400	176
486	20240516	132700	25745789700	96500	96400	96600	96400	564
487	20240516	132600	25691380000	96400	96200	96400	96200	1117
488	20240516	132500	25583844900	96200	96200	96300	96100	484
489	20240516	132400	25537292200	96200	96400	96400	96200	638
490	20240516	132300	25475858000	96400	96400	96400	96400	71
491	20240516	132200	25469013600	96400	96500	96500	96400	250
492	20240516	132100	25444903400	96400	96500	96500	96400	514
493	20240516	132000	25395353600	96500	96600	96600	96500	396
494	20240516	131900	25357136600	96500	96500	96600	96500	955
495	20240516	131800	25264978900	96500	96600	96600	96500	1797
496	20240516	131700	25091558000	96600	96600	96600	96600	778
497	20240516	131600	25016403200	96600	96600	96700	96600	1512
498	20240516	131500	24870244000	96600	96600	96700	96600	224
499	20240516	131400	24848605000	96600	96600	96700	96600	66
500	20240516	131300	24842224800	96600	96600	96700	96600	215
501	20240516	131200	24821455000	96600	96800	96800	96600	1002
502	20240516	131100	24724528700	96800	96900	96900	96800	242
503	20240516	131000	24701092900	96900	96900	96900	96900	82
504	20240516	130900	24693147100	96900	96900	97000	96800	1076
505	20240516	130800	24588898900	96800	96900	97000	96800	1650
506	20240516	130700	24429025400	96900	97000	97100	96900	212
507	20240516	130600	24408462500	97100	97100	97100	97100	317
508	20240516	130500	24377681800	97300	97200	97300	97100	744
509	20240516	130400	24305368000	97200	97200	97300	97200	432
510	20240516	130300	24263368200	97300	97400	97400	97300	2822
511	20240516	130200	23988774700	97500	97400	97500	97300	366
512	20240516	130100	23953134100	97400	97200	97400	97200	780
513	20240516	130000	23877189400	97400	97400	97500	97200	789
514	20240516	125900	23800376600	97500	97400	97600	97300	2279
515	20240516	125800	23578256100	97400	96900	97400	96900	2150
516	20240516	125700	23369297800	96900	96800	96900	96800	1349
517	20240516	125600	23238615300	96800	96800	96900	96700	403
518	20240516	125500	23199607600	96700	96800	96800	96700	255
519	20240516	125400	23174928600	96800	96800	96900	96700	256
520	20240516	125300	23150163700	96900	96800	96900	96800	193
521	20240516	125200	23131480700	96900	96900	96900	96800	113
522	20240516	125100	23120531600	96900	96700	96900	96700	223
523	20240516	125000	23098939400	96700	96500	96700	96500	624
524	20240516	124900	23038634400	96600	96500	96600	96500	84
525	20240516	124800	23030527100	96500	96700	96700	96500	923
526	20240516	124700	22941395900	96700	96700	96700	96700	171
527	20240516	124600	22924860200	96700	96700	96700	96600	179
528	20240516	124500	22907551100	96700	96600	96700	96500	857
529	20240516	124400	22824760400	96600	96800	96800	96600	515
530	20240516	124300	22775011000	96600	96900	97000	96600	850
531	20240516	124200	22692709400	96900	97000	97100	96900	1306
532	20240516	124100	22566028900	97100	97000	97100	97000	328
533	20240516	124000	22534203000	97000	97200	97200	97000	885
534	20240516	123900	22448260300	97200	97100	97200	97100	595
535	20240516	123800	22390433900	97200	97100	97200	97000	691
536	20240516	123700	22323338100	97100	96900	97100	96900	1701
537	20240516	123600	22158410100	96900	96400	96900	96400	3382
538	20240516	123500	21831297500	96300	96300	96300	96100	2052
539	20240516	123400	21633852500	96300	96300	96400	96200	300
540	20240516	123300	21604968200	96100	96000	96300	96000	920
541	20240516	123200	21516556600	96100	96200	96200	96100	482
542	20240516	123100	21470235300	96100	96100	96100	96100	336
543	20240516	123000	21437945700	96100	96100	96100	96000	150
544	20240516	122900	21423531700	96100	96000	96200	95900	920
545	20240516	122800	21335177800	96000	95900	96000	95900	494
546	20240516	122700	21287782500	96000	95900	96000	95900	160
547	20240516	122600	21272429700	95900	96000	96000	95900	118
548	20240516	122500	21261109300	95900	96000	96000	95900	223
549	20240516	122400	21239716500	96000	95900	96000	95900	52
550	20240516	122300	21234724700	95900	95900	96000	95900	135
551	20240516	122200	21221768200	95900	95900	96000	95900	88
552	20240516	122100	21213323600	95900	96000	96000	95900	134
553	20240516	122000	21200462700	96000	96000	96000	95900	188
554	20240516	121900	21182428200	96000	96000	96000	95900	244
555	20240516	121800	21159004300	96000	96000	96000	95900	292
556	20240516	121700	21130975800	96000	96100	96100	96000	251
557	20240516	121600	21106866100	96100	96200	96200	96000	306
558	20240516	121500	21077457700	96100	96100	96200	96000	637
559	20240516	121400	21016240900	96000	95900	96000	95900	1216
560	20240516	121300	20899521700	95900	95900	96000	95900	309
561	20240516	121200	20869884600	95900	96000	96000	95900	194
562	20240516	121100	20851269600	96000	95900	96000	95900	25
563	20240516	121000	20848871900	95900	95800	95900	95800	980
564	20240516	120900	20754890800	95800	95900	95900	95800	282
565	20240516	120800	20727872700	95900	95900	95900	95900	377
566	20240516	120700	20691718400	95900	95900	96000	95900	150
567	20240516	120600	20677325400	96000	95900	96000	95900	257
568	20240516	120500	20652675000	95900	96000	96000	95900	205
569	20240516	120400	20633013900	95900	95900	96000	95900	761
570	20240516	120300	20560030200	95900	95900	95900	95900	259
571	20240516	120200	20535192100	95900	95900	95900	95900	23
572	20240516	120100	20532986400	95900	96000	96100	95900	244
573	20240516	120000	20509562000	96100	96000	96100	95900	347
574	20240516	115900	20476250700	96000	96000	96000	95900	153
575	20240516	115800	20461566300	96000	95900	96000	95900	622
576	20240516	115700	20401912600	95900	95900	95900	95900	245
577	20240516	115600	20378417100	95900	96000	96000	95900	872
578	20240516	115500	20294723800	96000	96000	96100	96000	271
579	20240516	115400	20268704700	96100	96000	96100	96000	374
580	20240516	115300	20232794700	96000	96000	96000	96000	765
581	20240516	115200	20159354700	96000	96100	96100	96000	885
582	20240516	115100	20074342900	96100	96100	96100	96100	177
583	20240516	115000	20057333200	96100	96100	96200	96100	246
584	20240516	114900	20033692300	96200	96300	96300	96100	941
585	20240516	114800	19943164100	96200	96200	96300	96200	167
586	20240516	114700	19927098500	96200	96300	96300	96200	91
587	20240516	114600	19918343000	96300	96300	96300	96200	209
588	20240516	114500	19898225500	96300	96300	96400	96300	323
589	20240516	114400	19867114100	96300	96300	96400	96300	519
590	20240516	114300	19817128100	96400	96400	96400	96300	250
591	20240516	114200	19793028400	96400	96400	96400	96400	140
592	20240516	114100	19779532400	96400	96300	96400	96300	188
593	20240516	114000	19761417500	96300	96400	96400	96300	186
594	20240516	113900	19743487600	96400	96500	96500	96300	1173
595	20240516	113800	19630388500	96500	96400	96500	96400	526
596	20240516	113700	19579676100	96400	96400	96400	96400	44
597	20240516	113600	19575434500	96400	96300	96400	96300	390
598	20240516	113500	19537877400	96300	96200	96300	96200	511
599	20240516	113400	19488668200	96200	96200	96300	96200	158
600	20240516	113300	19473463600	96200	96300	96300	96200	290
601	20240516	113200	19445564400	96300	96200	96300	96200	229
602	20240516	113100	19423519900	96200	96200	96300	96200	166
603	20240516	113000	19407550200	96300	96300	96300	96200	237
604	20240516	112900	19384729400	96300	96300	96300	96200	739
605	20240516	112800	19313574600	96300	96300	96300	96200	19
606	20240516	112700	19311746200	96200	96200	96300	96200	934
607	20240516	112600	19221845100	96200	96300	96300	96200	290
608	20240516	112500	19193943000	96300	96300	96300	96200	176
609	20240516	112400	19177001700	96200	96300	96300	96200	139
610	20240516	112300	19163624600	96300	96200	96300	96200	181
611	20240516	112200	19146212100	96200	96300	96300	96200	511
612	20240516	112100	19097047900	96200	96200	96300	96200	156
613	20240516	112000	19082040600	96300	96200	96300	96200	249
614	20240516	111900	19058077700	96200	96300	96300	96200	48
615	20240516	111800	19053459200	96200	96300	96300	96200	633
616	20240516	111700	18992514800	96200	96200	96300	96200	920
617	20240516	111600	18904002400	96200	96200	96300	96200	472
618	20240516	111500	18858595400	96200	96300	96300	96200	215
619	20240516	111400	18837911800	96300	96300	96300	96200	123
620	20240516	111300	18826074900	96300	96300	96300	96200	333
621	20240516	111200	18794025500	96200	96300	96300	96200	184
622	20240516	111100	18776324200	96300	96300	96300	96200	313
623	20240516	111000	18746207900	96200	96200	96300	96200	95
624	20240516	110900	18737068200	96200	96300	96300	96200	207
625	20240516	110800	18717149700	96300	96200	96300	96200	237
626	20240516	110700	18694342500	96300	96300	96400	96200	644
627	20240516	110600	18632328300	96300	96400	96400	96300	215
628	20240516	110500	18611619600	96300	96400	96400	96300	237
629	20240516	110400	18588790200	96400	96400	96400	96300	1289
630	20240516	110300	18464592000	96500	96200	96500	96200	1057
631	20240516	110200	18362794600	96200	96200	96300	96200	522
632	20240516	110100	18312566500	96200	96100	96200	96100	552
633	20240516	110000	18259488100	96000	96000	96000	95900	758
634	20240516	105900	18186721100	96000	96000	96000	95900	275
635	20240516	105800	18160327500	96000	95900	96000	95900	275
636	20240516	105700	18133946500	95900	95900	95900	95800	786
637	20240516	105600	18058570100	95900	95900	96000	95800	434
638	20240516	105500	18016963800	96000	95900	96000	95900	86
639	20240516	105400	18008716300	95900	95900	95900	95800	453
640	20240516	105300	17965275400	95800	95900	95900	95800	344
641	20240516	105200	17932286800	95900	95900	95900	95800	660
642	20240516	105100	17868992900	95900	95800	95900	95800	200
643	20240516	105000	17849813300	95900	95800	95900	95700	995
644	20240516	104900	17754495000	95800	95800	95800	95700	863
645	20240516	104800	17671843300	95800	95900	95900	95800	280
646	20240516	104700	17645011200	95900	95800	95900	95700	894
647	20240516	104600	17559366800	95900	95900	96000	95900	585
648	20240516	104500	17503264800	95900	96000	96000	95900	161
649	20240516	104400	17487821800	95900	96000	96000	95900	46
650	20240516	104300	17483408900	96000	96100	96100	96000	637
651	20240516	104200	17422244400	96000	96000	96000	96000	1702
652	20240516	104100	17258852400	96000	95800	96000	95800	704
653	20240516	104000	17191329800	95800	95800	95900	95800	849
654	20240516	103900	17109994900	95800	95800	95800	95700	874
655	20240516	103800	17026300000	95800	95700	95800	95700	649
656	20240516	103700	16964176300	95700	95800	95800	95700	392
657	20240516	103600	16926645400	95800	95900	95900	95800	500
658	20240516	103500	16878740400	95800	95900	95900	95800	271
659	20240516	103400	16852773600	95900	96000	96000	95800	585
660	20240516	103300	16796670500	96000	95800	96000	95600	853
661	20240516	103200	16714972900	95600	95900	95900	95600	2364
662	20240516	103100	16488649700	95900	95900	95900	95800	753
663	20240516	103000	16416470900	95800	96100	96100	95800	4336
664	20240516	102900	16000361700	96000	96100	96100	96000	359
665	20240516	102800	15965893500	96000	96200	96200	96000	767
666	20240516	102700	15892232900	96200	96100	96200	96100	264
667	20240516	102600	15866859400	96100	96200	96200	96100	630
668	20240516	102500	15806314600	96200	96200	96200	96000	2298
669	20240516	102400	15585559300	96200	96200	96200	96100	667
670	20240516	102300	15521416900	96200	96200	96300	96200	457
671	20240516	102200	15477453100	96200	96500	96500	96200	416
672	20240516	102100	15437382200	96400	96400	96500	96400	156
673	20240516	102000	15422330000	96400	96200	96500	96200	790
674	20240516	101900	15346200900	96300	96100	96300	96100	192
675	20240516	101800	15327724200	96100	96100	96300	96000	1701
676	20240516	101700	15164264600	96100	96100	96200	96000	1263
677	20240516	101600	15042950900	96100	96200	96200	96100	696
678	20240516	101500	14976053800	96100	96200	96200	96100	2000
679	20240516	101400	14783842500	96200	96400	96400	96200	2105
680	20240516	101300	14581284900	96300	96500	96500	96300	609
681	20240516	101200	14522580500	96500	96300	96500	96300	503
682	20240516	101100	14474127300	96300	96300	96400	96200	1503
683	20240516	101000	14329418800	96300	96300	96300	96200	388
684	20240516	100900	14292068300	96300	96400	96400	96200	721
685	20240516	100800	14222642400	96300	96400	96400	96300	1047
686	20240516	100700	14121760200	96300	96400	96500	96300	947
687	20240516	100600	14030510500	96500	96400	96500	96400	382
688	20240516	100500	13993684900	96500	96700	96700	96500	1821
689	20240516	100400	13817879600	96700	96700	96700	96600	1012
690	20240516	100300	13720068800	96800	96700	96800	96700	326
691	20240516	100200	13688543800	96700	96900	96900	96700	764
692	20240516	100100	13614562700	96900	96800	96900	96700	630
693	20240516	100000	13553578500	96700	96700	96800	96600	671
694	20240516	095900	13488690300	96700	96600	96700	96600	1150
695	20240516	095800	13377532700	96600	96600	96700	96600	290
696	20240516	095700	13349517800	96600	96700	96800	96600	1544
697	20240516	095600	13200257000	96700	96700	96800	96700	569
698	20240516	095500	13145211800	96800	96800	96800	96700	341
699	20240516	095400	13112207400	96800	96600	96800	96600	1183
700	20240516	095300	12997809000	96700	96600	96700	96600	568
701	20240516	095200	12942895100	96700	96700	96700	96600	967
702	20240516	095100	12849419500	96800	96800	96800	96700	697
703	20240516	095000	12781992100	96800	96800	96900	96800	1224
704	20240516	094900	12663507300	96800	96800	96900	96800	311
705	20240516	094800	12633402000	96800	96900	97000	96800	702
706	20240516	094700	12565410100	96900	97400	97400	96900	2820
707	20240516	094600	12291261500	97300	97200	97400	97200	2593
708	20240516	094500	12039091900	97200	97000	97200	97000	1083
709	20240516	094400	11933922500	96900	96900	97000	96800	999
710	20240516	094300	11837090400	96900	96700	96900	96700	1115
711	20240516	094200	11729173100	96800	96500	96800	96500	1195
712	20240516	094100	11613734500	96600	96800	96800	96500	2186
713	20240516	094000	11402528900	96700	96500	96800	96500	2355
714	20240516	093900	11175091000	96500	96300	96500	96300	1584
715	20240516	093800	11022359500	96300	96200	96300	96100	2419
716	20240516	093700	10789621200	96200	96400	96400	96100	4091
717	20240516	093600	10396072800	96400	96400	96500	96200	3742
718	20240516	093500	10035595000	96400	97000	97100	96400	5201
719	20240516	093400	9532214800	97000	97300	97400	97000	3276
720	20240516	093300	9213786300	97300	97100	97300	97100	408
721	20240516	093200	9174117500	97100	97000	97300	97000	827
722	20240516	093100	9093807300	97100	97400	97400	97000	1608
723	20240516	093000	8937621500	97400	97400	97400	97400	459
724	20240516	092900	8892914900	97500	97300	97500	97100	1507
725	20240516	092800	8746402900	97200	97200	97300	97200	683
726	20240516	092700	8680012000	97100	97100	97200	97100	861
727	20240516	092600	8596341000	97100	97300	97300	97100	1121
728	20240516	092500	8487379800	97300	97200	97400	97100	1110
729	20240516	092400	8379464900	97100	96800	97200	96800	1023
730	20240516	092300	8280269100	96800	97100	97100	96800	2404
731	20240516	092200	8047283700	97000	97200	97300	97000	1725
732	20240516	092100	7879772200	97200	97200	97500	97100	1648
733	20240516	092000	7719518900	97200	97400	97400	97000	3737
734	20240516	091900	7356203200	97400	97700	97700	97400	1362
735	20240516	091800	7223421100	97700	97500	97900	97400	1444
736	20240516	091700	7082517300	97400	97500	97500	97400	635
737	20240516	091600	7020649000	97400	97300	97500	97300	1375
738	20240516	091500	6886703700	97300	97900	98100	97300	3238
739	20240516	091400	6570391500	98000	97800	98100	97500	2854
740	20240516	091300	6291240500	97900	98100	98100	97800	1549
741	20240516	091200	6139460800	98200	98300	98800	98100	4292
742	20240516	091100	5717984100	98300	99300	99400	98300	8545
743	20240516	091000	4874298200	99200	99900	99900	99100	5514
744	20240516	090900	4326053600	99900	100500	100500	99800	5372
745	20240516	090800	3787623300	100300	99300	100500	99300	11928
746	20240516	090700	2595709100	99300	98600	99400	98600	3303
747	20240516	090600	2269006900	98500	98300	98600	98200	1776
748	20240516	090500	2094239800	98300	98700	98800	98200	2003
749	20240516	090400	1897093400	98700	98500	98900	98500	2107
750	20240516	090300	1689235800	98400	98800	98900	98400	1873
751	20240516	090200	1504440500	98800	98700	99300	98500	1769
752	20240516	090100	1329591200	98700	99000	99800	98700	5952
753	20240516	090000	738344100	98700	98300	99000	98200	7311