KissMeData/457190/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	214300	51067349100	55600	55600	55600	55600	21532
3	20240503	214200	51067349100	55600	55600	55600	55600	0
4	20240503	214100	51067349100	55600	55600	55600	55600	0
5	20240503	214000	51067349100	55600	55600	55600	55600	0
6	20240503	213900	51067349100	55600	55600	55600	55600	0
7	20240503	213800	51067349100	55600	55600	55600	55600	0
8	20240503	213700	51067349100	55600	55600	55600	55600	0
9	20240503	213600	51067349100	55600	55600	55600	55600	0
10	20240503	213500	51067349100	55600	55600	55600	55600	0
11	20240503	213400	51067349100	55600	55600	55600	55600	0
12	20240503	213300	51067349100	55600	55600	55600	55600	0
13	20240503	213200	51067349100	55600	55600	55600	55600	0
14	20240503	213100	51067349100	55600	55600	55600	55600	0
15	20240503	213000	51067349100	55600	55600	55600	55600	0
16	20240503	212900	51067349100	55600	55600	55600	55600	0
17	20240503	212800	51067349100	55600	55600	55600	55600	0
18	20240503	212700	51067349100	55600	55600	55600	55600	0
19	20240503	212600	51067349100	55600	55600	55600	55600	0
20	20240503	212500	51067349100	55600	55600	55600	55600	0
21	20240503	212400	51067349100	55600	55600	55600	55600	0
22	20240503	212300	51067349100	55600	55600	55600	55600	0
23	20240503	212200	51067349100	55600	55600	55600	55600	0
24	20240503	212100	51067349100	55600	55600	55600	55600	0
25	20240503	212000	51067349100	55600	55600	55600	55600	0
26	20240503	211900	51067349100	55600	55600	55600	55600	0
27	20240503	211800	51067349100	55600	55600	55600	55600	0
28	20240503	211700	51067349100	55600	55600	55600	55600	0
29	20240503	211600	51067349100	55600	55600	55600	55600	0
30	20240503	211500	51067349100	55600	55600	55600	55600	0
31	20240503	211400	51067349100	55600	55600	55600	55600	0
32	20240503	211300	51067349100	55600	55600	55600	55600	21532
33	20240503	211200	51067349100	55600	55600	55600	55600	0
34	20240503	211100	51067349100	55600	55600	55600	55600	0
35	20240503	211000	51067349100	55600	55600	55600	55600	0
36	20240503	210900	51067349100	55600	55600	55600	55600	0
37	20240503	210800	51067349100	55600	55600	55600	55600	0
38	20240503	210700	51067349100	55600	55600	55600	55600	0
39	20240503	210600	51067349100	55600	55600	55600	55600	0
40	20240503	210500	51067349100	55600	55600	55600	55600	0
41	20240503	210400	51067349100	55600	55600	55600	55600	0
42	20240503	210300	51067349100	55600	55600	55600	55600	0
43	20240503	210200	51067349100	55600	55600	55600	55600	0
44	20240503	210100	51067349100	55600	55600	55600	55600	0
45	20240503	210000	51067349100	55600	55600	55600	55600	0
46	20240503	205900	51067349100	55600	55600	55600	55600	0
47	20240503	205800	51067349100	55600	55600	55600	55600	0
48	20240503	205700	51067349100	55600	55600	55600	55600	0
49	20240503	205600	51067349100	55600	55600	55600	55600	0
50	20240503	205500	51067349100	55600	55600	55600	55600	0
51	20240503	205400	51067349100	55600	55600	55600	55600	0
52	20240503	205300	51067349100	55600	55600	55600	55600	0
53	20240503	205200	51067349100	55600	55600	55600	55600	0
54	20240503	205100	51067349100	55600	55600	55600	55600	0
55	20240503	205000	51067349100	55600	55600	55600	55600	0
56	20240503	204900	51067349100	55600	55600	55600	55600	0
57	20240503	204800	51067349100	55600	55600	55600	55600	0
58	20240503	204700	51067349100	55600	55600	55600	55600	0
59	20240503	204600	51067349100	55600	55600	55600	55600	0
60	20240503	204500	51067349100	55600	55600	55600	55600	0
61	20240503	204400	51067349100	55600	55600	55600	55600	0
62	20240503	204300	51067349100	55600	55600	55600	55600	21532
63	20240503	204200	51067349100	55600	55600	55600	55600	0
64	20240503	204100	51067349100	55600	55600	55600	55600	0
65	20240503	204000	51067349100	55600	55600	55600	55600	0
66	20240503	203900	51067349100	55600	55600	55600	55600	0
67	20240503	203800	51067349100	55600	55600	55600	55600	0
68	20240503	203700	51067349100	55600	55600	55600	55600	0
69	20240503	203600	51067349100	55600	55600	55600	55600	0
70	20240503	203500	51067349100	55600	55600	55600	55600	0
71	20240503	203400	51067349100	55600	55600	55600	55600	0
72	20240503	203300	51067349100	55600	55600	55600	55600	0
73	20240503	203200	51067349100	55600	55600	55600	55600	0
74	20240503	203100	51067349100	55600	55600	55600	55600	0
75	20240503	203000	51067349100	55600	55600	55600	55600	0
76	20240503	202900	51067349100	55600	55600	55600	55600	0
77	20240503	202800	51067349100	55600	55600	55600	55600	0
78	20240503	202700	51067349100	55600	55600	55600	55600	0
79	20240503	202600	51067349100	55600	55600	55600	55600	0
80	20240503	202500	51067349100	55600	55600	55600	55600	0
81	20240503	202400	51067349100	55600	55600	55600	55600	0
82	20240503	202300	51067349100	55600	55600	55600	55600	0
83	20240503	202200	51067349100	55600	55600	55600	55600	0
84	20240503	202100	51067349100	55600	55600	55600	55600	0
85	20240503	202000	51067349100	55600	55600	55600	55600	0
86	20240503	201900	51067349100	55600	55600	55600	55600	0
87	20240503	201800	51067349100	55600	55600	55600	55600	0
88	20240503	201700	51067349100	55600	55600	55600	55600	0
89	20240503	201600	51067349100	55600	55600	55600	55600	0
90	20240503	201500	51067349100	55600	55600	55600	55600	0
91	20240503	201400	51067349100	55600	55600	55600	55600	0
92	20240503	201300	51067349100	55600	55600	55600	55600	21532
93	20240503	201200	51067349100	55600	55600	55600	55600	0
94	20240503	201100	51067349100	55600	55600	55600	55600	0
95	20240503	201000	51067349100	55600	55600	55600	55600	0
96	20240503	200900	51067349100	55600	55600	55600	55600	0
97	20240503	200800	51067349100	55600	55600	55600	55600	0
98	20240503	200700	51067349100	55600	55600	55600	55600	0
99	20240503	200600	51067349100	55600	55600	55600	55600	0
100	20240503	200500	51067349100	55600	55600	55600	55600	0
101	20240503	200400	51067349100	55600	55600	55600	55600	0
102	20240503	200300	51067349100	55600	55600	55600	55600	0
103	20240503	200200	51067349100	55600	55600	55600	55600	0
104	20240503	200100	51067349100	55600	55600	55600	55600	0
105	20240503	200000	51067349100	55600	55600	55600	55600	0
106	20240503	195900	51067349100	55600	55600	55600	55600	0
107	20240503	195800	51067349100	55600	55600	55600	55600	0
108	20240503	195700	51067349100	55600	55600	55600	55600	0
109	20240503	195600	51067349100	55600	55600	55600	55600	0
110	20240503	195500	51067349100	55600	55600	55600	55600	0
111	20240503	195400	51067349100	55600	55600	55600	55600	0
112	20240503	195300	51067349100	55600	55600	55600	55600	0
113	20240503	195200	51067349100	55600	55600	55600	55600	0
114	20240503	195100	51067349100	55600	55600	55600	55600	0
115	20240503	195000	51067349100	55600	55600	55600	55600	0
116	20240503	194900	51067349100	55600	55600	55600	55600	0
117	20240503	194800	51067349100	55600	55600	55600	55600	0
118	20240503	194700	51067349100	55600	55600	55600	55600	0
119	20240503	194600	51067349100	55600	55600	55600	55600	0
120	20240503	194500	51067349100	55600	55600	55600	55600	0
121	20240503	194400	51067349100	55600	55600	55600	55600	0
122	20240503	194300	51067349100	55600	55600	55600	55600	21532
123	20240503	194200	51067349100	55600	55600	55600	55600	0
124	20240503	194100	51067349100	55600	55600	55600	55600	0
125	20240503	194000	51067349100	55600	55600	55600	55600	0
126	20240503	193900	51067349100	55600	55600	55600	55600	0
127	20240503	193800	51067349100	55600	55600	55600	55600	0
128	20240503	193700	51067349100	55600	55600	55600	55600	0
129	20240503	193600	51067349100	55600	55600	55600	55600	0
130	20240503	193500	51067349100	55600	55600	55600	55600	0
131	20240503	193400	51067349100	55600	55600	55600	55600	0
132	20240503	193300	51067349100	55600	55600	55600	55600	0
133	20240503	193200	51067349100	55600	55600	55600	55600	0
134	20240503	193100	51067349100	55600	55600	55600	55600	0
135	20240503	193000	51067349100	55600	55600	55600	55600	0
136	20240503	192900	51067349100	55600	55600	55600	55600	0
137	20240503	192800	51067349100	55600	55600	55600	55600	0
138	20240503	192700	51067349100	55600	55600	55600	55600	0
139	20240503	192600	51067349100	55600	55600	55600	55600	0
140	20240503	192500	51067349100	55600	55600	55600	55600	0
141	20240503	192400	51067349100	55600	55600	55600	55600	0
142	20240503	192300	51067349100	55600	55600	55600	55600	0
143	20240503	192200	51067349100	55600	55600	55600	55600	0
144	20240503	192100	51067349100	55600	55600	55600	55600	0
145	20240503	192000	51067349100	55600	55600	55600	55600	0
146	20240503	191900	51067349100	55600	55600	55600	55600	0
147	20240503	191800	51067349100	55600	55600	55600	55600	0
148	20240503	191700	51067349100	55600	55600	55600	55600	0
149	20240503	191600	51067349100	55600	55600	55600	55600	0
150	20240503	191500	51067349100	55600	55600	55600	55600	0
151	20240503	191400	51067349100	55600	55600	55600	55600	0
152	20240503	191300	51067349100	55600	55600	55600	55600	21532
153	20240503	191200	51067349100	55600	55600	55600	55600	0
154	20240503	191100	51067349100	55600	55600	55600	55600	0
155	20240503	191000	51067349100	55600	55600	55600	55600	0
156	20240503	190900	51067349100	55600	55600	55600	55600	0
157	20240503	190800	51067349100	55600	55600	55600	55600	0
158	20240503	190700	51067349100	55600	55600	55600	55600	0
159	20240503	190600	51067349100	55600	55600	55600	55600	0
160	20240503	190500	51067349100	55600	55600	55600	55600	0
161	20240503	190400	51067349100	55600	55600	55600	55600	0
162	20240503	190300	51067349100	55600	55600	55600	55600	0
163	20240503	190200	51067349100	55600	55600	55600	55600	0
164	20240503	190100	51067349100	55600	55600	55600	55600	0
165	20240503	190000	51067349100	55600	55600	55600	55600	0
166	20240503	185900	51067349100	55600	55600	55600	55600	0
167	20240503	185800	51067349100	55600	55600	55600	55600	0
168	20240503	185700	51067349100	55600	55600	55600	55600	0
169	20240503	185600	51067349100	55600	55600	55600	55600	0
170	20240503	185500	51067349100	55600	55600	55600	55600	0
171	20240503	185400	51067349100	55600	55600	55600	55600	0
172	20240503	185300	51067349100	55600	55600	55600	55600	0
173	20240503	185200	51067349100	55600	55600	55600	55600	0
174	20240503	185100	51067349100	55600	55600	55600	55600	0
175	20240503	185000	51067349100	55600	55600	55600	55600	0
176	20240503	184900	51067349100	55600	55600	55600	55600	0
177	20240503	184800	51067349100	55600	55600	55600	55600	0
178	20240503	184700	51067349100	55600	55600	55600	55600	0
179	20240503	184600	51067349100	55600	55600	55600	55600	0
180	20240503	184500	51067349100	55600	55600	55600	55600	0
181	20240503	184400	51067349100	55600	55600	55600	55600	0
182	20240503	184300	51067349100	55600	55600	55600	55600	21532
183	20240503	184200	51067349100	55600	55600	55600	55600	0
184	20240503	184100	51067349100	55600	55600	55600	55600	0
185	20240503	184000	51067349100	55600	55600	55600	55600	0
186	20240503	183900	51067349100	55600	55600	55600	55600	0
187	20240503	183800	51067349100	55600	55600	55600	55600	0
188	20240503	183700	51067349100	55600	55600	55600	55600	0
189	20240503	183600	51067349100	55600	55600	55600	55600	0
190	20240503	183500	51067349100	55600	55600	55600	55600	0
191	20240503	183400	51067349100	55600	55600	55600	55600	0
192	20240503	183300	51067349100	55600	55600	55600	55600	0
193	20240503	183200	51067349100	55600	55600	55600	55600	0
194	20240503	183100	51067349100	55600	55600	55600	55600	0
195	20240503	183000	51067349100	55600	55600	55600	55600	0
196	20240503	182900	51067349100	55600	55600	55600	55600	0
197	20240503	182800	51067349100	55600	55600	55600	55600	0
198	20240503	182700	51067349100	55600	55600	55600	55600	0
199	20240503	182600	51067349100	55600	55600	55600	55600	0
200	20240503	182500	51067349100	55600	55600	55600	55600	0
201	20240503	182400	51067349100	55600	55600	55600	55600	0
202	20240503	182300	51067349100	55600	55600	55600	55600	0
203	20240503	182200	51067349100	55600	55600	55600	55600	0
204	20240503	182100	51067349100	55600	55600	55600	55600	0
205	20240503	182000	51067349100	55600	55600	55600	55600	0
206	20240503	181900	51067349100	55600	55600	55600	55600	0
207	20240503	181800	51067349100	55600	55600	55600	55600	0
208	20240503	181700	51067349100	55600	55600	55600	55600	0
209	20240503	181600	51067349100	55600	55600	55600	55600	0
210	20240503	181500	51067349100	55600	55600	55600	55600	0
211	20240503	181400	51067349100	55600	55600	55600	55600	0
212	20240503	181300	51067349100	55600	55600	55600	55600	21532
213	20240503	181200	51067349100	55600	55600	55600	55600	0
214	20240503	181100	51067349100	55600	55600	55600	55600	0
215	20240503	181000	51067349100	55600	55600	55600	55600	0
216	20240503	180900	51067349100	55600	55600	55600	55600	0
217	20240503	180800	51067349100	55600	55600	55600	55600	0
218	20240503	180700	51067349100	55600	55600	55600	55600	0
219	20240503	180600	51067349100	55600	55600	55600	55600	0
220	20240503	180500	51067349100	55600	55600	55600	55600	0
221	20240503	180400	51067349100	55600	55600	55600	55600	0
222	20240503	180300	51067349100	55600	55600	55600	55600	0
223	20240503	180200	51067349100	55600	55600	55600	55600	0
224	20240503	180100	51067349100	55600	55600	55600	55600	0
225	20240503	180000	51067349100	55600	55600	55600	55600	0
226	20240503	175900	51067349100	55600	55600	55600	55600	0
227	20240503	175800	51067349100	55600	55600	55600	55600	0
228	20240503	175700	51067349100	55600	55600	55600	55600	0
229	20240503	175600	51067349100	55600	55600	55600	55600	0
230	20240503	175500	51067349100	55600	55600	55600	55600	0
231	20240503	175400	51067349100	55600	55600	55600	55600	0
232	20240503	175300	51067349100	55600	55600	55600	55600	0
233	20240503	175200	51067349100	55600	55600	55600	55600	0
234	20240503	175100	51067349100	55600	55600	55600	55600	0
235	20240503	175000	51067349100	55600	55600	55600	55600	0
236	20240503	174900	51067349100	55600	55600	55600	55600	0
237	20240503	174800	51067349100	55600	55600	55600	55600	0
238	20240503	174700	51067349100	55600	55600	55600	55600	0
239	20240503	174600	51067349100	55600	55600	55600	55600	0
240	20240503	174500	51067349100	55600	55600	55600	55600	0
241	20240503	174400	51067349100	55600	55600	55600	55600	0
242	20240503	174300	51067349100	55600	55600	55600	55600	21532
243	20240503	174200	51067349100	55600	55600	55600	55600	0
244	20240503	174100	51067349100	55600	55600	55600	55600	0
245	20240503	174000	51067349100	55600	55600	55600	55600	0
246	20240503	173900	51067349100	55600	55600	55600	55600	0
247	20240503	173800	51067349100	55600	55600	55600	55600	0
248	20240503	173700	51067349100	55600	55600	55600	55600	0
249	20240503	173600	51067349100	55600	55600	55600	55600	0
250	20240503	173500	51067349100	55600	55600	55600	55600	0
251	20240503	173400	51067349100	55600	55600	55600	55600	0
252	20240503	173300	51067349100	55600	55600	55600	55600	0
253	20240503	173200	51067349100	55600	55600	55600	55600	0
254	20240503	173100	51067349100	55600	55600	55600	55600	0
255	20240503	173000	51067349100	55600	55600	55600	55600	0
256	20240503	172900	51067349100	55600	55600	55600	55600	0
257	20240503	172800	51067349100	55600	55600	55600	55600	0
258	20240503	172700	51067349100	55600	55600	55600	55600	0
259	20240503	172600	51067349100	55600	55600	55600	55600	0
260	20240503	172500	51067349100	55600	55600	55600	55600	0
261	20240503	172400	51067349100	55600	55600	55600	55600	0
262	20240503	172300	51067349100	55600	55600	55600	55600	0
263	20240503	172200	51067349100	55600	55600	55600	55600	0
264	20240503	172100	51067349100	55600	55600	55600	55600	0
265	20240503	172000	51067349100	55600	55600	55600	55600	0
266	20240503	171900	51067349100	55600	55600	55600	55600	0
267	20240503	171800	51067349100	55600	55600	55600	55600	0
268	20240503	171700	51067349100	55600	55600	55600	55600	0
269	20240503	171600	51067349100	55600	55600	55600	55600	0
270	20240503	171500	51067349100	55600	55600	55600	55600	0
271	20240503	171400	51067349100	55600	55600	55600	55600	0
272	20240503	171300	51067349100	55600	55600	55600	55600	21532
273	20240503	171200	51067349100	55600	55600	55600	55600	0
274	20240503	171100	51067349100	55600	55600	55600	55600	0
275	20240503	171000	51067349100	55600	55600	55600	55600	0
276	20240503	170900	51067349100	55600	55600	55600	55600	0
277	20240503	170800	51067349100	55600	55600	55600	55600	0
278	20240503	170700	51067349100	55600	55600	55600	55600	0
279	20240503	170600	51067349100	55600	55600	55600	55600	0
280	20240503	170500	51067349100	55600	55600	55600	55600	0
281	20240503	170400	51067349100	55600	55600	55600	55600	0
282	20240503	170300	51067349100	55600	55600	55600	55600	0
283	20240503	170200	51067349100	55600	55600	55600	55600	0
284	20240503	170100	51067349100	55600	55600	55600	55600	0
285	20240503	170000	51067349100	55600	55600	55600	55600	0
286	20240503	165900	51067349100	55600	55600	55600	55600	0
287	20240503	165800	51067349100	55600	55600	55600	55600	0
288	20240503	165700	51067349100	55600	55600	55600	55600	0
289	20240503	165600	51067349100	55600	55600	55600	55600	0
290	20240503	165500	51067349100	55600	55600	55600	55600	0
291	20240503	165400	51067349100	55600	55600	55600	55600	0
292	20240503	165300	51067349100	55600	55600	55600	55600	0
293	20240503	165200	51067349100	55600	55600	55600	55600	0
294	20240503	165100	51067349100	55600	55600	55600	55600	0
295	20240503	165000	51067349100	55600	55600	55600	55600	0
296	20240503	164900	51067349100	55600	55600	55600	55600	0
297	20240503	164800	51067349100	55600	55600	55600	55600	0
298	20240503	164700	51067349100	55600	55600	55600	55600	0
299	20240503	164600	51067349100	55600	55600	55600	55600	0
300	20240503	164500	51067349100	55600	55600	55600	55600	0
301	20240503	164400	51067349100	55600	55600	55600	55600	0
302	20240503	164300	51067349100	55600	55600	55600	55600	21532
303	20240503	164200	51067349100	55600	55600	55600	55600	0
304	20240503	164100	51067349100	55600	55600	55600	55600	0
305	20240503	164000	51067349100	55600	55600	55600	55600	0
306	20240503	163900	51067349100	55600	55600	55600	55600	0
307	20240503	163800	51067349100	55600	55600	55600	55600	0
308	20240503	163700	51067349100	55600	55600	55600	55600	0
309	20240503	163600	51067349100	55600	55600	55600	55600	0
310	20240503	163500	51067349100	55600	55600	55600	55600	0
311	20240503	163400	51067349100	55600	55600	55600	55600	0
312	20240503	163300	51067349100	55600	55600	55600	55600	0
313	20240503	163200	51067349100	55600	55600	55600	55600	0
314	20240503	163100	51067349100	55600	55600	55600	55600	0
315	20240503	163000	51067349100	55600	55600	55600	55600	0
316	20240503	162900	51067349100	55600	55600	55600	55600	0
317	20240503	162800	51067349100	55600	55600	55600	55600	0
318	20240503	162700	51067349100	55600	55600	55600	55600	0
319	20240503	162600	51067349100	55600	55600	55600	55600	0
320	20240503	162500	51067349100	55600	55600	55600	55600	0
321	20240503	162400	51067349100	55600	55600	55600	55600	0
322	20240503	162300	51067349100	55600	55600	55600	55600	0
323	20240503	162200	51067349100	55600	55600	55600	55600	0
324	20240503	162100	51067349100	55600	55600	55600	55600	0
325	20240503	162000	51067349100	55600	55600	55600	55600	0
326	20240503	161900	51067349100	55600	55600	55600	55600	0
327	20240503	161800	51067349100	55600	55600	55600	55600	0
328	20240503	161700	51067349100	55600	55600	55600	55600	0
329	20240503	161600	51067349100	55600	55600	55600	55600	0
330	20240503	161500	51067349100	55600	55600	55600	55600	0
331	20240503	161400	51067349100	55600	55600	55600	55600	0
332	20240503	161300	51067349100	55600	55600	55600	55600	21532
333	20240503	161200	51067349100	55600	55600	55600	55600	0
334	20240503	161100	51067349100	55600	55600	55600	55600	0
335	20240503	161000	51067349100	55600	55600	55600	55600	0
336	20240503	160900	51067349100	55600	55600	55600	55600	0
337	20240503	160800	51067349100	55600	55600	55600	55600	0
338	20240503	160700	51067349100	55600	55600	55600	55600	0
339	20240503	160600	51067349100	55600	55600	55600	55600	0
340	20240503	160500	51067349100	55600	55600	55600	55600	0
341	20240503	160400	51067349100	55600	55600	55600	55600	0
342	20240503	160300	51067349100	55600	55600	55600	55600	0
343	20240503	160200	51067349100	55600	55600	55600	55600	0
344	20240503	160100	51067349100	55600	55600	55600	55600	0
345	20240503	160000	51067349100	55600	55600	55600	55600	0
346	20240503	155900	51067349100	55600	55600	55600	55600	0
347	20240503	155800	51067349100	55600	55600	55600	55600	0
348	20240503	155700	51067349100	55600	55600	55600	55600	0
349	20240503	155600	51067349100	55600	55600	55600	55600	0
350	20240503	155500	51067349100	55600	55600	55600	55600	0
351	20240503	155400	51067349100	55600	55600	55600	55600	0
352	20240503	155300	51067349100	55600	55600	55600	55600	0
353	20240503	155200	51067349100	55600	55600	55600	55600	0
354	20240503	155100	51067349100	55600	55600	55600	55600	0
355	20240503	155000	51067349100	55600	55600	55600	55600	0
356	20240503	154900	51067349100	55600	55600	55600	55600	0
357	20240503	154800	51067349100	55600	55600	55600	55600	0
358	20240503	154700	51067349100	55600	55600	55600	55600	0
359	20240503	154600	51067349100	55600	55600	55600	55600	0
360	20240503	154500	51067349100	55600	55600	55600	55600	0
361	20240503	154400	51067349100	55600	55600	55600	55600	0
362	20240503	154300	51067349100	55600	55600	55600	55600	21532
363	20240503	154200	51067349100	55600	55600	55600	55600	0
364	20240503	154100	51067349100	55600	55600	55600	55600	0
365	20240503	154000	51067349100	55600	55600	55600	55600	0
366	20240503	153900	51067349100	55600	55600	55600	55600	0
367	20240503	153800	51067349100	55600	55600	55600	55600	0
368	20240503	153700	51067349100	55600	55600	55600	55600	0
369	20240503	153600	51067349100	55600	55600	55600	55600	0
370	20240503	153500	51067349100	55600	55600	55600	55600	0
371	20240503	153400	51067349100	55600	55600	55600	55600	0
372	20240503	153300	51067349100	55600	55600	55600	55600	0
373	20240503	153200	51067349100	55600	55600	55600	55600	0
374	20240503	153100	51067349100	55600	55600	55600	55600	0
375	20240503	153000	51067349100	55600	55600	55600	55600	21532
376	20240503	152900	49870169900	55900	55900	55900	55900	0
377	20240503	152800	49870169900	55900	55900	55900	55900	0
378	20240503	152700	49870169900	55900	55900	55900	55900	0
379	20240503	152600	49870169900	55900	55900	55900	55900	0
380	20240503	152500	49870169900	55900	55900	55900	55900	0
381	20240503	152400	49870169900	55900	55900	55900	55900	0
382	20240503	152300	49870169900	55900	55900	55900	55900	0
383	20240503	152200	49870169900	55900	55900	55900	55900	0
384	20240503	152100	49870169900	55900	55900	55900	55900	0
385	20240503	152000	49870169900	55900	55900	55900	55900	0
386	20240503	151900	49870169900	55900	55900	55900	55800	2319
387	20240503	151800	49740590400	55900	55900	55900	55800	4930
388	20240503	151700	49465296300	55900	55900	56000	55800	1298
389	20240503	151600	49392732400	55900	56000	56100	55900	2596
390	20240503	151500	49247498300	56000	56100	56100	55900	4012
391	20240503	151400	49022742000	56000	55900	56100	55900	1930
392	20240503	151300	48914715700	55900	55800	56000	55800	3139
393	20240503	151200	48739361100	55800	55800	55900	55800	2348
394	20240503	151100	48608232000	55800	55600	55800	55600	4699
395	20240503	151000	48346472700	55600	55700	55800	55600	3997
396	20240503	150900	48123877500	55800	55800	55800	55700	1260
397	20240503	150800	48053673700	55700	55800	55900	55700	4290
398	20240503	150700	47814319000	55900	55900	55900	55800	2557
399	20240503	150600	47671473900	55900	55800	55900	55700	2128
400	20240503	150500	47552747100	55700	55900	55900	55700	3263
401	20240503	150400	47370785300	55800	55700	55900	55700	2565
402	20240503	150300	47227653100	55800	55800	55800	55700	3197
403	20240503	150200	47049403600	55900	55800	55900	55700	2076
404	20240503	150100	46933585300	55800	55900	56000	55700	11496
405	20240503	150000	46291487900	55900	56100	56200	55900	5148
406	20240503	145900	46003157000	56100	56100	56200	56000	2034
407	20240503	145800	45889035400	56200	56100	56200	56100	1248
408	20240503	145700	45819020200	56100	56100	56200	56100	601
409	20240503	145600	45785276500	56200	56000	56200	56000	1083
410	20240503	145500	45724593500	56000	56100	56100	56000	603
411	20240503	145400	45690786400	56100	56200	56200	56000	479
412	20240503	145300	45663914200	56100	56100	56200	56000	1262
413	20240503	145200	45593122600	56100	56100	56100	56000	657
414	20240503	145100	45556291500	56100	56100	56200	56000	949
415	20240503	145000	45503061700	56100	56100	56200	56000	981
416	20240503	144900	45448040100	56100	56100	56100	56100	1592
417	20240503	144800	45358728900	56100	56200	56200	56100	2509
418	20240503	144700	45217950700	56200	56300	56300	56200	1225
419	20240503	144600	45149103500	56300	56300	56300	56200	756
420	20240503	144500	45106607300	56200	56300	56300	56200	2190
421	20240503	144400	44983419600	56200	56300	56300	56200	828
422	20240503	144300	44936850800	56300	56300	56300	56200	347
423	20240503	144200	44917346900	56200	56200	56300	56100	742
424	20240503	144100	44875642400	56200	56200	56300	56100	787
425	20240503	144000	44831422000	56100	56200	56300	56100	1086
426	20240503	143900	44770394000	56200	56200	56300	56200	633
427	20240503	143800	44734803900	56200	56200	56300	56200	1400
428	20240503	143700	44656027100	56300	56200	56300	56100	920
429	20240503	143600	44604346400	56200	56300	56300	56100	991
430	20240503	143500	44548708100	56200	56000	56300	56000	1049
431	20240503	143400	44489805900	56100	56000	56100	56000	821
432	20240503	143300	44443787700	56100	56000	56100	55900	2779
433	20240503	143200	44288200400	56000	55900	56000	55900	956
434	20240503	143100	44234725800	55900	55900	56000	55900	1032
435	20240503	143000	44177036900	55900	56000	56000	55900	1891
436	20240503	142900	44071306500	56000	55900	56000	55900	1335
437	20240503	142800	43996610500	55900	56000	56000	55800	1013
438	20240503	142700	43940000800	55900	55900	56000	55900	1596
439	20240503	142600	43850782000	55900	55900	56000	55800	1805
440	20240503	142500	43749900800	55900	56000	56100	55800	4665
441	20240503	142400	43489107300	56100	56000	56100	55900	785
442	20240503	142300	43445160200	56000	56000	56000	55900	1901
443	20240503	142200	43338810600	55900	56000	56100	55900	1971
444	20240503	142100	43228487700	56000	56000	56100	55900	2778
445	20240503	142000	43073029100	56000	56100	56300	56000	15946
446	20240503	141900	42179743500	56100	56200	56300	56100	1089
447	20240503	141800	42118548700	56200	56300	56300	56200	945
448	20240503	141700	42065434000	56200	56100	56300	56100	1367
449	20240503	141600	41988618900	56200	56100	56200	56100	2809
450	20240503	141500	41831016400	56100	56100	56100	56000	1137
451	20240503	141400	41767285100	56000	56100	56100	56000	3077
452	20240503	141300	41594750300	56100	56200	56200	56100	914
453	20240503	141200	41543443400	56200	56100	56200	56100	919
454	20240503	141100	41491853800	56100	56200	56200	56100	1882
455	20240503	141000	41386267300	56200	56300	56300	56200	3162
456	20240503	140900	41208539500	56300	56300	56300	56200	733
457	20240503	140800	41167314000	56300	56300	56300	56200	340
458	20240503	140700	41148196900	56300	56300	56300	56200	468
459	20240503	140600	41121865900	56200	56200	56300	56200	449
460	20240503	140500	41096617300	56300	56300	56300	56200	255
461	20240503	140400	41082285700	56200	56200	56300	56200	726
462	20240503	140300	41041467800	56200	56300	56300	56200	953
463	20240503	140200	40987885700	56300	56500	56500	56300	2899
464	20240503	140100	40824562200	56400	56400	56500	56300	1710
465	20240503	140000	40728130600	56400	56400	56500	56400	599
466	20240503	135900	40694346800	56400	56400	56500	56400	539
467	20240503	135800	40663943000	56400	56400	56500	56400	394
468	20240503	135700	40641712700	56400	56500	56500	56400	377
469	20240503	135600	40620432200	56500	56500	56600	56400	4069
470	20240503	135500	40390434400	56500	56400	56500	56300	804
471	20240503	135400	40345089700	56400	56300	56400	56300	296
472	20240503	135300	40328421000	56300	56300	56400	56300	1088
473	20240503	135200	40267166500	56300	56200	56300	56200	215
474	20240503	135100	40255072200	56200	56100	56300	56100	1721
475	20240503	135000	40158359500	56100	56200	56300	56100	3224
476	20240503	134900	39977350900	56100	56100	56200	56100	841
477	20240503	134800	39930146800	56100	56200	56200	56100	672
478	20240503	134700	39892415500	56200	56300	56300	56100	1930
479	20240503	134600	39783978800	56300	56200	56300	56200	213
480	20240503	134500	39772005700	56200	56300	56300	56200	1750
481	20240503	134400	39673602900	56300	56200	56400	56200	1575
482	20240503	134300	39584950100	56200	56300	56400	56200	2740
483	20240503	134200	39430758300	56400	56400	56500	56300	795
484	20240503	134100	39385950700	56400	56400	56400	56300	453
485	20240503	134000	39360420100	56400	56300	56400	56300	503
486	20240503	133900	39332093100	56400	56400	56400	56300	1212
487	20240503	133800	39263843800	56400	56400	56400	56300	847
488	20240503	133700	39216130100	56400	56500	56500	56400	1283
489	20240503	133600	39143743900	56500	56400	56500	56300	373
490	20240503	133500	39122712100	56400	56300	56400	56200	169
491	20240503	133400	39113205900	56300	56300	56400	56200	1474
492	20240503	133300	39030249900	56300	56200	56300	56200	560
493	20240503	133200	38998731900	56200	56200	56300	56200	644
494	20240503	133100	38962507700	56200	56100	56200	56100	2089
495	20240503	133000	38845167000	56200	56200	56200	56100	2061
496	20240503	132900	38729489100	56200	56200	56300	56200	1474
497	20240503	132800	38646649200	56300	56300	56300	56200	961
498	20240503	132700	38592616700	56300	56200	56300	56200	603
499	20240503	132600	38558699500	56100	56200	56300	56100	846
500	20240503	132500	38511151300	56200	56300	56300	56100	3352
501	20240503	132400	38322872900	56300	56400	56400	56300	1663
502	20240503	132300	38229229800	56400	56400	56500	56300	406
503	20240503	132200	38206327900	56400	56200	56500	56200	477
504	20240503	132100	38179455200	56200	56200	56300	56200	497
505	20240503	132000	38151515300	56200	56300	56300	56200	843
506	20240503	131900	38104132100	56300	56300	56300	56100	1864
507	20240503	131800	37999349400	56300	56100	56300	56100	1210
508	20240503	131700	37931404500	56100	56000	56200	56000	7518
509	20240503	131600	37509672600	56000	56300	56400	56000	13689
510	20240503	131500	36740996400	56300	56500	56500	56300	7200
511	20240503	131400	36335287200	56400	56500	56500	56400	1383
512	20240503	131300	36257171200	56500	56500	56500	56400	2959
513	20240503	131200	36090120600	56500	56600	56600	56500	1138
514	20240503	131100	36025760800	56500	56500	56600	56500	1076
515	20240503	131000	35964891100	56500	56600	56700	56500	792
516	20240503	130900	35920100900	56600	56600	56700	56600	458
517	20240503	130800	35894176400	56600	56600	56700	56500	1182
518	20240503	130700	35827317200	56600	56600	56700	56600	681
519	20240503	130600	35788749800	56600	56600	56600	56500	398
520	20240503	130500	35766246000	56500	56500	56500	56400	2317
521	20240503	130400	35635365700	56500	56500	56500	56400	380
522	20240503	130300	35613909600	56500	56500	56500	56400	429
523	20240503	130200	35589692600	56500	56500	56600	56400	538
524	20240503	130100	35559296900	56500	56400	56500	56400	1102
525	20240503	130000	35497099400	56400	56500	56500	56300	3865
526	20240503	125900	35279129100	56500	56500	56500	56400	1812
527	20240503	125800	35176887400	56500	56500	56500	56400	2185
528	20240503	125700	35053483600	56500	56600	56700	56500	7129
529	20240503	125600	34650401900	56600	56800	56800	56600	3229
530	20240503	125500	34467360000	56800	56800	56800	56700	352
531	20240503	125400	34447370700	56800	56700	56800	56700	1489
532	20240503	125300	34362912400	56800	56800	56800	56700	370
533	20240503	125200	34341908000	56800	56700	56800	56700	734
534	20240503	125100	34300289300	56800	56800	56900	56700	2376
535	20240503	125000	34165368100	56800	56800	56900	56800	678
536	20240503	124900	34126829000	56800	56900	56900	56800	328
537	20240503	124800	34108184600	56900	56900	56900	56900	203
538	20240503	124700	34096633900	56900	56800	56900	56700	2688
539	20240503	124600	33943965500	56900	56900	56900	56800	291
540	20240503	124500	33927409600	56900	56900	57000	56900	1698
541	20240503	124400	33830744400	57000	57000	57000	56900	346
542	20240503	124300	33811052200	56900	56800	56900	56700	1119
543	20240503	124200	33747422200	56800	56800	56900	56700	1286
544	20240503	124100	33674406500	56800	56800	56900	56800	1174
545	20240503	124000	33607716300	56800	56900	56900	56800	124
546	20240503	123900	33600668600	56900	56800	56900	56800	704
547	20240503	123800	33560652700	56800	56900	56900	56800	1059
548	20240503	123700	33500479200	56800	56800	56900	56800	297
549	20240503	123600	33483603100	56800	56700	56900	56700	820
550	20240503	123500	33437024800	56700	56700	56800	56700	315
551	20240503	123400	33419157900	56700	56700	56800	56700	626
552	20240503	123300	33383637900	56700	56700	56800	56700	203
553	20240503	123200	33372121300	56700	56700	56800	56700	138
554	20240503	123100	33364289300	56800	56800	56800	56700	179
555	20240503	123000	33354130100	56700	56900	56900	56700	1541
556	20240503	122900	33266623200	56900	56900	57000	56900	365
557	20240503	122800	33245854400	56900	56900	56900	56800	147
558	20240503	122700	33237497500	56900	56800	56900	56800	1599
559	20240503	122600	33146672400	56800	56800	56900	56800	236
560	20240503	122500	33133267100	56800	56800	56800	56700	237
561	20240503	122400	33119817600	56700	56800	56800	56700	450
562	20240503	122300	33094283600	56800	56800	56900	56800	303
563	20240503	122200	33077049700	56800	56900	56900	56800	2443
564	20240503	122100	32938222100	56900	56900	57100	56900	347
565	20240503	122000	32918461900	56900	57100	57100	56900	1855
566	20240503	121900	32812738300	57100	57100	57200	57100	763
567	20240503	121800	32769165900	57100	57000	57200	57000	1843
568	20240503	121700	32663968200	57000	57300	57400	57000	3867
569	20240503	121600	32442725500	57300	57100	57300	57100	1119
570	20240503	121500	32378706000	57100	57000	57200	56900	492
571	20240503	121400	32350609800	57000	57100	57100	56900	735
572	20240503	121300	32308698800	57100	56900	57200	56900	2515
573	20240503	121200	32165070800	57000	56800	57000	56800	2189
574	20240503	121100	32040392000	56800	56900	57000	56800	735
575	20240503	121000	31998610700	56800	56800	56900	56700	1082
576	20240503	120900	31937167500	56800	56600	56800	56600	2557
577	20240503	120800	31792259100	56600	56600	56700	56500	591
578	20240503	120700	31758815100	56600	56500	56600	56500	373
579	20240503	120600	31737737500	56500	56500	56600	56500	578
580	20240503	120500	31705078000	56600	56500	56600	56500	2231
581	20240503	120400	31579024000	56500	56500	56600	56500	653
582	20240503	120300	31542125700	56500	56500	56600	56500	2595
583	20240503	120200	31395507200	56600	56600	56600	56500	652
584	20240503	120100	31358631900	56600	56600	56600	56500	535
585	20240503	120000	31328390000	56500	56600	56600	56500	1021
586	20240503	115900	31270695600	56600	56600	56600	56500	601
587	20240503	115800	31236720700	56600	56600	56700	56600	454
588	20240503	115700	31211024200	56600	56600	56700	56500	559
589	20240503	115600	31179384600	56700	56600	56700	56600	2362
590	20240503	115500	31045671500	56600	56700	56800	56600	1611
591	20240503	115400	30954372500	56700	56700	56800	56700	407
592	20240503	115300	30931295500	56700	56700	56800	56700	511
593	20240503	115200	30902318100	56700	56700	56800	56700	447
594	20240503	115100	30876964300	56700	56700	56800	56700	630
595	20240503	115000	30841242900	56700	56800	56800	56700	376
596	20240503	114900	30819920400	56800	56800	56800	56600	2272
597	20240503	114800	30691102400	56800	56700	56800	56700	188
598	20240503	114700	30680440800	56700	56700	56800	56700	255
599	20240503	114600	30665981900	56700	56800	56800	56700	304
600	20240503	114500	30648732400	56800	56700	56800	56700	1895
601	20240503	114400	30541281700	56800	56800	56800	56700	1377
602	20240503	114300	30463140400	56800	56800	56900	56800	1584
603	20240503	114200	30373159000	56900	56900	57000	56800	2648
604	20240503	114100	30222597600	56900	56900	57000	56900	445
605	20240503	114000	30197274900	57000	56900	57000	56900	1007
606	20240503	113900	30139943300	57000	57000	57000	56900	1043
607	20240503	113800	30080515900	57000	56900	57100	56900	1246
608	20240503	113700	30009496400	56900	56900	57000	56900	199
609	20240503	113600	29998168700	56900	56900	57000	56900	354
610	20240503	113500	29978015000	56900	57100	57200	56900	2043
611	20240503	113400	29861522700	57100	57100	57100	57000	1513
612	20240503	113300	29775135500	57100	56800	57100	56800	6335
613	20240503	113200	29414266600	56800	56800	56800	56700	1825
614	20240503	113100	29310606900	56800	56600	56800	56600	1331
615	20240503	113000	29235179400	56700	56700	56700	56600	349
616	20240503	112900	29215420700	56700	56400	56700	56400	2075
617	20240503	112800	29098028800	56400	56600	56600	56400	3097
618	20240503	112700	28923063700	56500	56500	56600	56500	604
619	20240503	112600	28888934000	56500	56600	56600	56500	1091
620	20240503	112500	28827265900	56700	56700	56700	56500	2168
621	20240503	112400	28704575500	56700	56800	56800	56600	1357
622	20240503	112300	28627633700	56800	56800	56800	56700	575
623	20240503	112200	28594978900	56800	56800	56800	56700	278
624	20240503	112100	28579208100	56800	56700	56800	56700	674
625	20240503	112000	28540976400	56700	56800	56800	56700	1347
626	20240503	111900	28464485400	56800	56800	56800	56600	1511
627	20240503	111800	28378736100	56700	56600	56800	56600	884
628	20240503	111700	28328591800	56600	56700	56700	56500	1835
629	20240503	111600	28224753600	56600	56700	56700	56600	2440
630	20240503	111500	28086478900	56700	56500	56800	56500	3151
631	20240503	111400	27908009200	56500	56400	56600	56300	3501
632	20240503	111300	27710466500	56400	56300	56500	56300	4361
633	20240503	111200	27464714800	56300	56200	56300	56100	9207
634	20240503	111100	26947351100	56200	56500	56500	56200	9809
635	20240503	111000	26395157700	56500	56700	56700	56400	7529
636	20240503	110900	25969776000	56700	56800	56800	56600	2940
637	20240503	110800	25803046700	56800	56800	56900	56700	5746
638	20240503	110700	25476579600	56900	56900	57000	56800	1572
639	20240503	110600	25387214400	56900	57000	57000	56900	2631
640	20240503	110500	25237450300	57000	57000	57000	56900	1629
641	20240503	110400	25144605700	56900	56800	57000	56700	4496
642	20240503	110300	24889148400	56700	56800	56900	56700	7387
643	20240503	110200	24469915600	56800	57100	57100	56800	13551
644	20240503	110100	23697761500	57000	57100	57200	57000	9577
645	20240503	110000	23150670500	57100	57300	57300	57100	2324
646	20240503	105900	23017812000	57200	57500	57500	57200	5357
647	20240503	105800	22710982900	57500	57400	57500	57300	1734
648	20240503	105700	22611450000	57400	57300	57400	57300	1004
649	20240503	105600	22553877100	57300	57300	57400	57200	4288
650	20240503	105500	22308247700	57200	57200	57300	57200	5433
651	20240503	105400	21997455100	57200	57200	57300	57200	1494
652	20240503	105300	21911959800	57200	57200	57300	57200	3801
653	20240503	105200	21694501200	57200	57400	57400	57200	5861
654	20240503	105100	21358704100	57300	57600	57600	57300	11893
655	20240503	105000	20675148400	57500	57700	57800	57500	8462
656	20240503	104900	20187564700	57800	57700	57800	57700	1410
657	20240503	104800	20106200200	57800	57700	57800	57700	1037
658	20240503	104700	20046326700	57800	57700	57800	57700	1962
659	20240503	104600	19933084000	57800	57800	57900	57700	2717
660	20240503	104500	19776153400	57800	57800	57900	57800	816
661	20240503	104400	19728969800	57900	57900	57900	57800	1294
662	20240503	104300	19654144400	57900	57800	57900	57800	402
663	20240503	104200	19630892300	57800	57900	57900	57700	2703
664	20240503	104100	19474610900	57900	57800	58000	57800	4141
665	20240503	104000	19234931500	57800	57800	57900	57800	2083
666	20240503	103900	19114507600	57800	57700	57900	57700	1318
667	20240503	103800	19038354700	57700	57800	57800	57700	1459
668	20240503	103700	18954143700	58000	57900	58000	57700	8471
669	20240503	103600	18464200300	57900	58100	58100	57900	2274
670	20240503	103500	18332465400	58100	58000	58100	57900	2417
671	20240503	103400	18192263700	57900	57800	58000	57700	2933
672	20240503	103300	18022659300	57700	58300	58300	57600	25133
673	20240503	103200	16566740600	58200	58300	58400	58200	5779
674	20240503	103100	16230174400	58300	58300	58400	58300	848
675	20240503	103000	16180722100	58300	58300	58400	58300	1086
676	20240503	102900	16117372900	58400	58500	58500	58300	7012
677	20240503	102800	15707772100	58500	58500	58600	58500	786
678	20240503	102700	15661778500	58500	58600	58700	58500	3909
679	20240503	102600	15432906200	58600	58700	58800	58600	2107
680	20240503	102500	15309285100	58700	58800	58900	58700	494
681	20240503	102400	15280268700	58800	58800	58900	58700	335
682	20240503	102300	15260576900	58800	58800	59000	58700	482
683	20240503	102200	15232224100	58700	58800	58800	58700	272
684	20240503	102100	15216250300	58800	58800	58800	58700	384
685	20240503	102000	15193701600	58800	58700	58800	58700	320
686	20240503	101900	15174914800	58700	58700	58800	58600	940
687	20240503	101800	15119746300	58700	58700	58700	58600	1046
688	20240503	101700	15058367800	58700	58800	58800	58600	1133
689	20240503	101600	14991882400	58700	59100	59200	58700	3890
690	20240503	101500	14762351200	59100	59200	59300	59100	585
691	20240503	101400	14727730400	59100	59100	59300	59100	1720
692	20240503	101300	14625940200	59100	58800	59200	58700	8605
693	20240503	101200	14118197200	58700	58700	58800	58700	202
694	20240503	101100	14106337400	58700	58700	58800	58700	486
695	20240503	101000	14077790200	58700	58700	58800	58600	1200
696	20240503	100900	14007350000	58600	58500	58700	58500	256
697	20240503	100800	13992349300	58500	58700	58700	58500	822
698	20240503	100700	13944202400	58600	58700	58700	58500	1719
699	20240503	100600	13843515400	58700	58700	58700	58600	352
700	20240503	100500	13822879300	58700	58700	58700	58600	682
701	20240503	100400	13782876000	58600	58700	58700	58500	949
702	20240503	100300	13727265300	58600	58600	58700	58600	1439
703	20240503	100200	13642939000	58600	58500	58600	58500	2338
704	20240503	100100	13506067900	58500	58600	58600	58500	2354
705	20240503	100000	13368335700	58600	58500	58600	58500	746
706	20240503	095900	13324642000	58500	58500	58600	58500	1697
707	20240503	095800	13225356300	58600	58700	58700	58500	797
708	20240503	095700	13178701000	58700	58900	59000	58600	1692
709	20240503	095600	13079395600	58900	59000	59000	58800	1066
710	20240503	095500	13016570300	59000	59000	59200	58900	2342
711	20240503	095400	12878259000	59000	58800	59000	58800	2462
712	20240503	095300	12733180400	58700	58600	59000	58600	3425
713	20240503	095200	12532003700	58600	58600	58600	58400	1401
714	20240503	095100	12450024800	58500	58500	58600	58500	1121
715	20240503	095000	12384398800	58500	58500	58600	58400	2126
716	20240503	094900	12259991500	58600	58600	58700	58600	524
717	20240503	094800	12229276900	58600	58700	58700	58600	1836
718	20240503	094700	12121614500	58700	58500	58800	58400	1861
719	20240503	094600	12012594700	58500	58100	58500	58000	10670
720	20240503	094500	11391804900	58100	58200	58300	58000	8916
721	20240503	094400	10873593600	58300	58300	58500	58200	4324
722	20240503	094300	10621650600	58400	58400	58500	58200	8916
723	20240503	094200	10101501900	58500	58700	58800	58400	13426
724	20240503	094100	9315313600	58700	58800	58900	58700	2105
725	20240503	094000	9191707400	58800	58900	58900	58800	3728
726	20240503	093900	8972493100	58900	58900	58900	58800	1773
727	20240503	093800	8868148200	58900	58900	59000	58800	2527
728	20240503	093700	8719310000	58900	59200	59200	58900	1451
729	20240503	093600	8633680200	59100	59100	59200	59100	1038
730	20240503	093500	8572333400	59100	59200	59300	59100	1314
731	20240503	093400	8494580100	59200	59200	59300	59100	721
732	20240503	093300	8451861300	59300	59200	59300	59100	475
733	20240503	093200	8423751400	59200	59100	59200	59000	963
734	20240503	093100	8366854100	59100	59300	59300	59000	877
735	20240503	093000	8315062500	59200	59000	59200	59000	2101
736	20240503	092900	8190965500	59000	59100	59200	59000	1546
737	20240503	092800	8099601500	59100	59300	59300	59000	2488
738	20240503	092700	7952571900	59300	59200	59500	59200	4922
739	20240503	092600	7660680700	59100	59100	59100	59000	3163
740	20240503	092500	7473817800	59000	59000	59100	59000	1066
741	20240503	092400	7410910500	59000	58900	59100	58800	4410
742	20240503	092300	7150998000	58900	59100	59100	58900	3869
743	20240503	092200	6922849900	59100	59100	59100	59000	993
744	20240503	092100	6864186400	59100	59100	59100	59000	2091
745	20240503	092000	6740668300	59200	59000	59200	59000	1480
746	20240503	091900	6653267100	59000	59100	59200	59000	3256
747	20240503	091800	6460997300	59100	59300	59300	59100	3560
748	20240503	091700	6250316300	59300	59300	59400	59200	2232
749	20240503	091600	6117964500	59300	59500	59500	59300	1671
750	20240503	091500	6018844700	59400	59200	59500	59200	3473
751	20240503	091400	5812773000	59300	59300	59400	59300	1498
752	20240503	091300	5723932400	59300	59500	59500	59200	4601
753	20240503	091200	5450760600	59500	59200	59500	59200	2480
754	20240503	091100	5303522400	59200	59100	59200	59000	3230
755	20240503	091000	5112523000	59000	58800	59100	58700	12252
756	20240503	090900	4392022500	58900	59200	59200	58800	8097
757	20240503	090800	3914399800	59100	59100	59200	59000	4254
758	20240503	090700	3663012500	59100	59400	59400	59100	6128
759	20240503	090600	3300387300	59400	59500	59600	59300	3922
760	20240503	090500	3067287700	59600	59600	59700	59400	4882
761	20240503	090400	2776650900	59600	59500	59700	59400	4656
762	20240503	090300	2499359300	59500	59600	59700	59200	9900
763	20240503	090200	1910593700	59600	59900	60000	59600	4217
764	20240503	090100	1658444200	59900	59200	60000	59100	14971
765	20240503	090000	769244300	59200	60200	60300	59200	12415