KissMeData/402490/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	212200	4689463450	27150	27150	27150	27150	2232
3	20240509	212100	4689463450	27150	27150	27150	27150	0
4	20240509	212000	4689463450	27150	27150	27150	27150	0
5	20240509	211900	4689463450	27150	27150	27150	27150	0
6	20240509	211800	4689463450	27150	27150	27150	27150	0
7	20240509	211700	4689463450	27150	27150	27150	27150	0
8	20240509	211600	4689463450	27150	27150	27150	27150	0
9	20240509	211500	4689463450	27150	27150	27150	27150	0
10	20240509	211400	4689463450	27150	27150	27150	27150	0
11	20240509	211300	4689463450	27150	27150	27150	27150	0
12	20240509	211200	4689463450	27150	27150	27150	27150	0
13	20240509	211100	4689463450	27150	27150	27150	27150	0
14	20240509	211000	4689463450	27150	27150	27150	27150	0
15	20240509	210900	4689463450	27150	27150	27150	27150	0
16	20240509	210800	4689463450	27150	27150	27150	27150	0
17	20240509	210700	4689463450	27150	27150	27150	27150	0
18	20240509	210600	4689463450	27150	27150	27150	27150	0
19	20240509	210500	4689463450	27150	27150	27150	27150	0
20	20240509	210400	4689463450	27150	27150	27150	27150	0
21	20240509	210300	4689463450	27150	27150	27150	27150	0
22	20240509	210200	4689463450	27150	27150	27150	27150	0
23	20240509	210100	4689463450	27150	27150	27150	27150	0
24	20240509	210000	4689463450	27150	27150	27150	27150	0
25	20240509	205900	4689463450	27150	27150	27150	27150	0
26	20240509	205800	4689463450	27150	27150	27150	27150	0
27	20240509	205700	4689463450	27150	27150	27150	27150	0
28	20240509	205600	4689463450	27150	27150	27150	27150	0
29	20240509	205500	4689463450	27150	27150	27150	27150	0
30	20240509	205400	4689463450	27150	27150	27150	27150	0
31	20240509	205300	4689463450	27150	27150	27150	27150	0
32	20240509	205200	4689463450	27150	27150	27150	27150	2232
33	20240509	205100	4689463450	27150	27150	27150	27150	0
34	20240509	205000	4689463450	27150	27150	27150	27150	0
35	20240509	204900	4689463450	27150	27150	27150	27150	0
36	20240509	204800	4689463450	27150	27150	27150	27150	0
37	20240509	204700	4689463450	27150	27150	27150	27150	0
38	20240509	204600	4689463450	27150	27150	27150	27150	0
39	20240509	204500	4689463450	27150	27150	27150	27150	0
40	20240509	204400	4689463450	27150	27150	27150	27150	0
41	20240509	204300	4689463450	27150	27150	27150	27150	0
42	20240509	204200	4689463450	27150	27150	27150	27150	0
43	20240509	204100	4689463450	27150	27150	27150	27150	0
44	20240509	204000	4689463450	27150	27150	27150	27150	0
45	20240509	203900	4689463450	27150	27150	27150	27150	0
46	20240509	203800	4689463450	27150	27150	27150	27150	0
47	20240509	203700	4689463450	27150	27150	27150	27150	0
48	20240509	203600	4689463450	27150	27150	27150	27150	0
49	20240509	203500	4689463450	27150	27150	27150	27150	0
50	20240509	203400	4689463450	27150	27150	27150	27150	0
51	20240509	203300	4689463450	27150	27150	27150	27150	0
52	20240509	203200	4689463450	27150	27150	27150	27150	0
53	20240509	203100	4689463450	27150	27150	27150	27150	0
54	20240509	203000	4689463450	27150	27150	27150	27150	0
55	20240509	202900	4689463450	27150	27150	27150	27150	0
56	20240509	202800	4689463450	27150	27150	27150	27150	0
57	20240509	202700	4689463450	27150	27150	27150	27150	0
58	20240509	202600	4689463450	27150	27150	27150	27150	0
59	20240509	202500	4689463450	27150	27150	27150	27150	0
60	20240509	202400	4689463450	27150	27150	27150	27150	0
61	20240509	202300	4689463450	27150	27150	27150	27150	0
62	20240509	202200	4689463450	27150	27150	27150	27150	2232
63	20240509	202100	4689463450	27150	27150	27150	27150	0
64	20240509	202000	4689463450	27150	27150	27150	27150	0
65	20240509	201900	4689463450	27150	27150	27150	27150	0
66	20240509	201800	4689463450	27150	27150	27150	27150	0
67	20240509	201700	4689463450	27150	27150	27150	27150	0
68	20240509	201600	4689463450	27150	27150	27150	27150	0
69	20240509	201500	4689463450	27150	27150	27150	27150	0
70	20240509	201400	4689463450	27150	27150	27150	27150	0
71	20240509	201300	4689463450	27150	27150	27150	27150	0
72	20240509	201200	4689463450	27150	27150	27150	27150	0
73	20240509	201100	4689463450	27150	27150	27150	27150	0
74	20240509	201000	4689463450	27150	27150	27150	27150	0
75	20240509	200900	4689463450	27150	27150	27150	27150	0
76	20240509	200800	4689463450	27150	27150	27150	27150	0
77	20240509	200700	4689463450	27150	27150	27150	27150	0
78	20240509	200600	4689463450	27150	27150	27150	27150	0
79	20240509	200500	4689463450	27150	27150	27150	27150	0
80	20240509	200400	4689463450	27150	27150	27150	27150	0
81	20240509	200300	4689463450	27150	27150	27150	27150	0
82	20240509	200200	4689463450	27150	27150	27150	27150	0
83	20240509	200100	4689463450	27150	27150	27150	27150	0
84	20240509	200000	4689463450	27150	27150	27150	27150	0
85	20240509	195900	4689463450	27150	27150	27150	27150	0
86	20240509	195800	4689463450	27150	27150	27150	27150	0
87	20240509	195700	4689463450	27150	27150	27150	27150	0
88	20240509	195600	4689463450	27150	27150	27150	27150	0
89	20240509	195500	4689463450	27150	27150	27150	27150	0
90	20240509	195400	4689463450	27150	27150	27150	27150	0
91	20240509	195300	4689463450	27150	27150	27150	27150	0
92	20240509	195200	4689463450	27150	27150	27150	27150	2232
93	20240509	195100	4689463450	27150	27150	27150	27150	0
94	20240509	195000	4689463450	27150	27150	27150	27150	0
95	20240509	194900	4689463450	27150	27150	27150	27150	0
96	20240509	194800	4689463450	27150	27150	27150	27150	0
97	20240509	194700	4689463450	27150	27150	27150	27150	0
98	20240509	194600	4689463450	27150	27150	27150	27150	0
99	20240509	194500	4689463450	27150	27150	27150	27150	0
100	20240509	194400	4689463450	27150	27150	27150	27150	0
101	20240509	194300	4689463450	27150	27150	27150	27150	0
102	20240509	194200	4689463450	27150	27150	27150	27150	0
103	20240509	194100	4689463450	27150	27150	27150	27150	0
104	20240509	194000	4689463450	27150	27150	27150	27150	0
105	20240509	193900	4689463450	27150	27150	27150	27150	0
106	20240509	193800	4689463450	27150	27150	27150	27150	0
107	20240509	193700	4689463450	27150	27150	27150	27150	0
108	20240509	193600	4689463450	27150	27150	27150	27150	0
109	20240509	193500	4689463450	27150	27150	27150	27150	0
110	20240509	193400	4689463450	27150	27150	27150	27150	0
111	20240509	193300	4689463450	27150	27150	27150	27150	0
112	20240509	193200	4689463450	27150	27150	27150	27150	0
113	20240509	193100	4689463450	27150	27150	27150	27150	0
114	20240509	193000	4689463450	27150	27150	27150	27150	0
115	20240509	192900	4689463450	27150	27150	27150	27150	0
116	20240509	192800	4689463450	27150	27150	27150	27150	0
117	20240509	192700	4689463450	27150	27150	27150	27150	0
118	20240509	192600	4689463450	27150	27150	27150	27150	0
119	20240509	192500	4689463450	27150	27150	27150	27150	0
120	20240509	192400	4689463450	27150	27150	27150	27150	0
121	20240509	192300	4689463450	27150	27150	27150	27150	0
122	20240509	192200	4689463450	27150	27150	27150	27150	2232
123	20240509	192100	4689463450	27150	27150	27150	27150	0
124	20240509	192000	4689463450	27150	27150	27150	27150	0
125	20240509	191900	4689463450	27150	27150	27150	27150	0
126	20240509	191800	4689463450	27150	27150	27150	27150	0
127	20240509	191700	4689463450	27150	27150	27150	27150	0
128	20240509	191600	4689463450	27150	27150	27150	27150	0
129	20240509	191500	4689463450	27150	27150	27150	27150	0
130	20240509	191400	4689463450	27150	27150	27150	27150	0
131	20240509	191300	4689463450	27150	27150	27150	27150	0
132	20240509	191200	4689463450	27150	27150	27150	27150	0
133	20240509	191100	4689463450	27150	27150	27150	27150	0
134	20240509	191000	4689463450	27150	27150	27150	27150	0
135	20240509	190900	4689463450	27150	27150	27150	27150	0
136	20240509	190800	4689463450	27150	27150	27150	27150	0
137	20240509	190700	4689463450	27150	27150	27150	27150	0
138	20240509	190600	4689463450	27150	27150	27150	27150	0
139	20240509	190500	4689463450	27150	27150	27150	27150	0
140	20240509	190400	4689463450	27150	27150	27150	27150	0
141	20240509	190300	4689463450	27150	27150	27150	27150	0
142	20240509	190200	4689463450	27150	27150	27150	27150	0
143	20240509	190100	4689463450	27150	27150	27150	27150	0
144	20240509	190000	4689463450	27150	27150	27150	27150	0
145	20240509	185900	4689463450	27150	27150	27150	27150	0
146	20240509	185800	4689463450	27150	27150	27150	27150	0
147	20240509	185700	4689463450	27150	27150	27150	27150	0
148	20240509	185600	4689463450	27150	27150	27150	27150	0
149	20240509	185500	4689463450	27150	27150	27150	27150	0
150	20240509	185400	4689463450	27150	27150	27150	27150	0
151	20240509	185300	4689463450	27150	27150	27150	27150	0
152	20240509	185200	4689463450	27150	27150	27150	27150	2232
153	20240509	185100	4689463450	27150	27150	27150	27150	0
154	20240509	185000	4689463450	27150	27150	27150	27150	0
155	20240509	184900	4689463450	27150	27150	27150	27150	0
156	20240509	184800	4689463450	27150	27150	27150	27150	0
157	20240509	184700	4689463450	27150	27150	27150	27150	0
158	20240509	184600	4689463450	27150	27150	27150	27150	0
159	20240509	184500	4689463450	27150	27150	27150	27150	0
160	20240509	184400	4689463450	27150	27150	27150	27150	0
161	20240509	184300	4689463450	27150	27150	27150	27150	0
162	20240509	184200	4689463450	27150	27150	27150	27150	0
163	20240509	184100	4689463450	27150	27150	27150	27150	0
164	20240509	184000	4689463450	27150	27150	27150	27150	0
165	20240509	183900	4689463450	27150	27150	27150	27150	0
166	20240509	183800	4689463450	27150	27150	27150	27150	0
167	20240509	183700	4689463450	27150	27150	27150	27150	0
168	20240509	183600	4689463450	27150	27150	27150	27150	0
169	20240509	183500	4689463450	27150	27150	27150	27150	0
170	20240509	183400	4689463450	27150	27150	27150	27150	0
171	20240509	183300	4689463450	27150	27150	27150	27150	0
172	20240509	183200	4689463450	27150	27150	27150	27150	0
173	20240509	183100	4689463450	27150	27150	27150	27150	0
174	20240509	183000	4689463450	27150	27150	27150	27150	0
175	20240509	182900	4689463450	27150	27150	27150	27150	0
176	20240509	182800	4689463450	27150	27150	27150	27150	0
177	20240509	182700	4689463450	27150	27150	27150	27150	0
178	20240509	182600	4689463450	27150	27150	27150	27150	0
179	20240509	182500	4689463450	27150	27150	27150	27150	0
180	20240509	182400	4689463450	27150	27150	27150	27150	0
181	20240509	182300	4689463450	27150	27150	27150	27150	0
182	20240509	182200	4689463450	27150	27150	27150	27150	2232
183	20240509	182100	4689463450	27150	27150	27150	27150	0
184	20240509	182000	4689463450	27150	27150	27150	27150	0
185	20240509	181900	4689463450	27150	27150	27150	27150	0
186	20240509	181800	4689463450	27150	27150	27150	27150	0
187	20240509	181700	4689463450	27150	27150	27150	27150	0
188	20240509	181600	4689463450	27150	27150	27150	27150	0
189	20240509	181500	4689463450	27150	27150	27150	27150	0
190	20240509	181400	4689463450	27150	27150	27150	27150	0
191	20240509	181300	4689463450	27150	27150	27150	27150	0
192	20240509	181200	4689463450	27150	27150	27150	27150	0
193	20240509	181100	4689463450	27150	27150	27150	27150	0
194	20240509	181000	4689463450	27150	27150	27150	27150	0
195	20240509	180900	4689463450	27150	27150	27150	27150	0
196	20240509	180800	4689463450	27150	27150	27150	27150	0
197	20240509	180700	4689463450	27150	27150	27150	27150	0
198	20240509	180600	4689463450	27150	27150	27150	27150	0
199	20240509	180500	4689463450	27150	27150	27150	27150	0
200	20240509	180400	4689463450	27150	27150	27150	27150	0
201	20240509	180300	4689463450	27150	27150	27150	27150	0
202	20240509	180200	4689463450	27150	27150	27150	27150	0
203	20240509	180100	4689463450	27150	27150	27150	27150	0
204	20240509	180000	4689463450	27150	27150	27150	27150	0
205	20240509	175900	4689463450	27150	27150	27150	27150	0
206	20240509	175800	4689463450	27150	27150	27150	27150	0
207	20240509	175700	4689463450	27150	27150	27150	27150	0
208	20240509	175600	4689463450	27150	27150	27150	27150	0
209	20240509	175500	4689463450	27150	27150	27150	27150	0
210	20240509	175400	4689463450	27150	27150	27150	27150	0
211	20240509	175300	4689463450	27150	27150	27150	27150	0
212	20240509	175200	4689463450	27150	27150	27150	27150	2232
213	20240509	175100	4689463450	27150	27150	27150	27150	0
214	20240509	175000	4689463450	27150	27150	27150	27150	0
215	20240509	174900	4689463450	27150	27150	27150	27150	0
216	20240509	174800	4689463450	27150	27150	27150	27150	0
217	20240509	174700	4689463450	27150	27150	27150	27150	0
218	20240509	174600	4689463450	27150	27150	27150	27150	0
219	20240509	174500	4689463450	27150	27150	27150	27150	0
220	20240509	174400	4689463450	27150	27150	27150	27150	0
221	20240509	174300	4689463450	27150	27150	27150	27150	0
222	20240509	174200	4689463450	27150	27150	27150	27150	0
223	20240509	174100	4689463450	27150	27150	27150	27150	0
224	20240509	174000	4689463450	27150	27150	27150	27150	0
225	20240509	173900	4689463450	27150	27150	27150	27150	0
226	20240509	173800	4689463450	27150	27150	27150	27150	0
227	20240509	173700	4689463450	27150	27150	27150	27150	0
228	20240509	173600	4689463450	27150	27150	27150	27150	0
229	20240509	173500	4689463450	27150	27150	27150	27150	0
230	20240509	173400	4689463450	27150	27150	27150	27150	0
231	20240509	173300	4689463450	27150	27150	27150	27150	0
232	20240509	173200	4689463450	27150	27150	27150	27150	0
233	20240509	173100	4689463450	27150	27150	27150	27150	0
234	20240509	173000	4689463450	27150	27150	27150	27150	0
235	20240509	172900	4689463450	27150	27150	27150	27150	0
236	20240509	172800	4689463450	27150	27150	27150	27150	0
237	20240509	172700	4689463450	27150	27150	27150	27150	0
238	20240509	172600	4689463450	27150	27150	27150	27150	0
239	20240509	172500	4689463450	27150	27150	27150	27150	0
240	20240509	172400	4689463450	27150	27150	27150	27150	0
241	20240509	172300	4689463450	27150	27150	27150	27150	0
242	20240509	172200	4689463450	27150	27150	27150	27150	2232
243	20240509	172100	4689463450	27150	27150	27150	27150	0
244	20240509	172000	4689463450	27150	27150	27150	27150	0
245	20240509	171900	4689463450	27150	27150	27150	27150	0
246	20240509	171800	4689463450	27150	27150	27150	27150	0
247	20240509	171700	4689463450	27150	27150	27150	27150	0
248	20240509	171600	4689463450	27150	27150	27150	27150	0
249	20240509	171500	4689463450	27150	27150	27150	27150	0
250	20240509	171400	4689463450	27150	27150	27150	27150	0
251	20240509	171300	4689463450	27150	27150	27150	27150	0
252	20240509	171200	4689463450	27150	27150	27150	27150	0
253	20240509	171100	4689463450	27150	27150	27150	27150	0
254	20240509	171000	4689463450	27150	27150	27150	27150	0
255	20240509	170900	4689463450	27150	27150	27150	27150	0
256	20240509	170800	4689463450	27150	27150	27150	27150	0
257	20240509	170700	4689463450	27150	27150	27150	27150	0
258	20240509	170600	4689463450	27150	27150	27150	27150	0
259	20240509	170500	4689463450	27150	27150	27150	27150	0
260	20240509	170400	4689463450	27150	27150	27150	27150	0
261	20240509	170300	4689463450	27150	27150	27150	27150	0
262	20240509	170200	4689463450	27150	27150	27150	27150	0
263	20240509	170100	4689463450	27150	27150	27150	27150	0
264	20240509	170000	4689463450	27150	27150	27150	27150	0
265	20240509	165900	4689463450	27150	27150	27150	27150	0
266	20240509	165800	4689463450	27150	27150	27150	27150	0
267	20240509	165700	4689463450	27150	27150	27150	27150	0
268	20240509	165600	4689463450	27150	27150	27150	27150	0
269	20240509	165500	4689463450	27150	27150	27150	27150	0
270	20240509	165400	4689463450	27150	27150	27150	27150	0
271	20240509	165300	4689463450	27150	27150	27150	27150	0
272	20240509	165200	4689463450	27150	27150	27150	27150	2232
273	20240509	165100	4689463450	27150	27150	27150	27150	0
274	20240509	165000	4689463450	27150	27150	27150	27150	0
275	20240509	164900	4689463450	27150	27150	27150	27150	0
276	20240509	164800	4689463450	27150	27150	27150	27150	0
277	20240509	164700	4689463450	27150	27150	27150	27150	0
278	20240509	164600	4689463450	27150	27150	27150	27150	0
279	20240509	164500	4689463450	27150	27150	27150	27150	0
280	20240509	164400	4689463450	27150	27150	27150	27150	0
281	20240509	164300	4689463450	27150	27150	27150	27150	0
282	20240509	164200	4689463450	27150	27150	27150	27150	0
283	20240509	164100	4689463450	27150	27150	27150	27150	0
284	20240509	164000	4689463450	27150	27150	27150	27150	0
285	20240509	163900	4689463450	27150	27150	27150	27150	0
286	20240509	163800	4689463450	27150	27150	27150	27150	0
287	20240509	163700	4689463450	27150	27150	27150	27150	0
288	20240509	163600	4689463450	27150	27150	27150	27150	0
289	20240509	163500	4689463450	27150	27150	27150	27150	0
290	20240509	163400	4689463450	27150	27150	27150	27150	0
291	20240509	163300	4689463450	27150	27150	27150	27150	0
292	20240509	163200	4689463450	27150	27150	27150	27150	0
293	20240509	163100	4689463450	27150	27150	27150	27150	0
294	20240509	163000	4689463450	27150	27150	27150	27150	0
295	20240509	162900	4689463450	27150	27150	27150	27150	0
296	20240509	162800	4689463450	27150	27150	27150	27150	0
297	20240509	162700	4689463450	27150	27150	27150	27150	0
298	20240509	162600	4689463450	27150	27150	27150	27150	0
299	20240509	162500	4689463450	27150	27150	27150	27150	0
300	20240509	162400	4689463450	27150	27150	27150	27150	0
301	20240509	162300	4689463450	27150	27150	27150	27150	0
302	20240509	162200	4689463450	27150	27150	27150	27150	2232
303	20240509	162100	4689463450	27150	27150	27150	27150	0
304	20240509	162000	4689463450	27150	27150	27150	27150	0
305	20240509	161900	4689463450	27150	27150	27150	27150	0
306	20240509	161800	4689463450	27150	27150	27150	27150	0
307	20240509	161700	4689463450	27150	27150	27150	27150	0
308	20240509	161600	4689463450	27150	27150	27150	27150	0
309	20240509	161500	4689463450	27150	27150	27150	27150	0
310	20240509	161400	4689463450	27150	27150	27150	27150	0
311	20240509	161300	4689463450	27150	27150	27150	27150	0
312	20240509	161200	4689463450	27150	27150	27150	27150	0
313	20240509	161100	4689463450	27150	27150	27150	27150	0
314	20240509	161000	4689463450	27150	27150	27150	27150	0
315	20240509	160900	4689463450	27150	27150	27150	27150	0
316	20240509	160800	4689463450	27150	27150	27150	27150	0
317	20240509	160700	4689463450	27150	27150	27150	27150	0
318	20240509	160600	4689463450	27150	27150	27150	27150	0
319	20240509	160500	4689463450	27150	27150	27150	27150	0
320	20240509	160400	4689463450	27150	27150	27150	27150	0
321	20240509	160300	4689463450	27150	27150	27150	27150	0
322	20240509	160200	4689463450	27150	27150	27150	27150	0
323	20240509	160100	4689463450	27150	27150	27150	27150	0
324	20240509	160000	4689463450	27150	27150	27150	27150	0
325	20240509	155900	4689463450	27150	27150	27150	27150	0
326	20240509	155800	4689463450	27150	27150	27150	27150	0
327	20240509	155700	4689463450	27150	27150	27150	27150	0
328	20240509	155600	4689463450	27150	27150	27150	27150	0
329	20240509	155500	4689463450	27150	27150	27150	27150	0
330	20240509	155400	4689463450	27150	27150	27150	27150	0
331	20240509	155300	4689463450	27150	27150	27150	27150	0
332	20240509	155200	4689463450	27150	27150	27150	27150	2232
333	20240509	155100	4689463450	27150	27150	27150	27150	0
334	20240509	155000	4689463450	27150	27150	27150	27150	0
335	20240509	154900	4689463450	27150	27150	27150	27150	0
336	20240509	154800	4689463450	27150	27150	27150	27150	0
337	20240509	154700	4689463450	27150	27150	27150	27150	0
338	20240509	154600	4689463450	27150	27150	27150	27150	0
339	20240509	154500	4689463450	27150	27150	27150	27150	0
340	20240509	154400	4689463450	27150	27150	27150	27150	0
341	20240509	154300	4689463450	27150	27150	27150	27150	0
342	20240509	154200	4689463450	27150	27150	27150	27150	0
343	20240509	154100	4689463450	27150	27150	27150	27150	0
344	20240509	154000	4689463450	27150	27150	27150	27150	0
345	20240509	153900	4689463450	27150	27150	27150	27150	0
346	20240509	153800	4689463450	27150	27150	27150	27150	0
347	20240509	153700	4689463450	27150	27150	27150	27150	0
348	20240509	153600	4689463450	27150	27150	27150	27150	0
349	20240509	153500	4689463450	27150	27150	27150	27150	0
350	20240509	153400	4689463450	27150	27150	27150	27150	0
351	20240509	153300	4689463450	27150	27150	27150	27150	0
352	20240509	153200	4689463450	27150	27150	27150	27150	0
353	20240509	153100	4689463450	27150	27150	27150	27150	0
354	20240509	153000	4689463450	27150	27150	27150	27150	2232
355	20240509	152900	4628864650	27250	27250	27250	27250	0
356	20240509	152800	4628864650	27250	27250	27250	27250	0
357	20240509	152700	4628864650	27250	27250	27250	27250	0
358	20240509	152600	4628864650	27250	27250	27250	27250	0
359	20240509	152500	4628864650	27250	27250	27250	27250	0
360	20240509	152400	4628864650	27250	27250	27250	27250	0
361	20240509	152300	4628864650	27250	27250	27250	27250	0
362	20240509	152200	4628864650	27250	27250	27250	27250	0
363	20240509	152100	4628864650	27250	27250	27250	27250	0
364	20240509	152000	4628864650	27250	27250	27250	27250	0
365	20240509	151900	4628864650	27250	27200	27250	27200	20
366	20240509	151800	4628320350	27250	27200	27250	27150	126
367	20240509	151700	4624894100	27200	27250	27250	27200	345
368	20240509	151600	4615506650	27250	27300	27300	27200	286
369	20240509	151500	4607716550	27300	27350	27350	27250	716
370	20240509	151400	4588144850	27350	27350	27350	27300	219
371	20240509	151300	4582160800	27300	27300	27300	27300	1127
372	20240509	151200	4551393700	27300	27250	27300	27250	285
373	20240509	151100	4543625050	27300	27250	27300	27250	108
374	20240509	151000	4540677800	27300	27250	27300	27250	970
375	20240509	150900	4514240650	27250	27200	27250	27200	88
376	20240509	150800	4511844500	27250	27250	27250	27150	342
377	20240509	150700	4502545400	27250	27300	27300	27250	238
378	20240509	150600	4496049100	27300	27300	27300	27250	27
379	20240509	150500	4495312500	27250	27200	27250	27200	153
380	20240509	150400	4491150200	27200	27300	27300	27200	1413
381	20240509	150300	4452666200	27300	27300	27300	27300	49
382	20240509	150200	4451328500	27300	27300	27300	27300	42
383	20240509	150100	4450181900	27300	27300	27300	27300	82
384	20240509	150000	4447943300	27300	27300	27350	27300	163
385	20240509	145900	4443491750	27300	27300	27300	27300	217
386	20240509	145800	4437567650	27350	27350	27350	27350	61
387	20240509	145700	4435899300	27350	27300	27350	27250	464
388	20240509	145600	4423241550	27300	27300	27300	27300	35
389	20240509	145500	4422286050	27250	27350	27350	27250	194
390	20240509	145400	4416985850	27350	27350	27350	27300	155
391	20240509	145300	4412749900	27400	27300	27400	27300	486
392	20240509	145200	4399467100	27400	27200	27400	27200	1515
393	20240509	145100	4358156200	27300	27350	27350	27150	753
394	20240509	145000	4337668800	27300	27300	27350	27250	2166
395	20240509	144900	4278591950	27350	27350	27350	27350	61
396	20240509	144800	4276923600	27350	27350	27350	27350	167
397	20240509	144700	4272356150	27350	27300	27350	27300	159
398	20240509	144600	4268013150	27300	27300	27350	27300	828
399	20240509	144500	4245406250	27350	27300	27350	27300	163
400	20240509	144400	4240951700	27300	27350	27350	27300	384
401	20240509	144300	4230464800	27350	27350	27350	27300	226
402	20240509	144200	4224286350	27350	27350	27350	27300	99
403	20240509	144100	4221581350	27350	27300	27350	27300	99
404	20240509	144000	4218877800	27300	27350	27350	27300	116
405	20240509	143900	4215707250	27300	27350	27350	27300	314
406	20240509	143800	4207124250	27350	27350	27350	27300	852
407	20240509	143700	4183846900	27400	27400	27400	27350	369
408	20240509	143600	4173751800	27400	27400	27400	27400	113
409	20240509	143500	4170655600	27400	27400	27400	27350	331
410	20240509	143400	4161595350	27400	27400	27400	27400	483
411	20240509	143300	4148361150	27400	27400	27450	27400	393
412	20240509	143200	4137591900	27400	27350	27400	27350	65
413	20240509	143100	4135811850	27400	27400	27400	27400	67
414	20240509	143000	4133976050	27350	27300	27400	27300	47
415	20240509	142900	4132690400	27400	27400	27400	27400	146
416	20240509	142800	4128690000	27350	27300	27350	27300	196
417	20240509	142700	4123336650	27300	27350	27400	27300	821
418	20240509	142600	4100881800	27400	27400	27400	27400	109
419	20240509	142500	4097895200	27400	27400	27400	27400	71
420	20240509	142400	4095949800	27350	27400	27400	27350	475
421	20240509	142300	4082953550	27450	27450	27450	27450	74
422	20240509	142200	4080922250	27400	27400	27450	27350	278
423	20240509	142100	4073306850	27400	27450	27500	27400	1246
424	20240509	142000	4039094500	27450	27500	27500	27450	177
425	20240509	141900	4034232000	27500	27500	27500	27500	61
426	20240509	141800	4032554500	27450	27500	27550	27450	1509
427	20240509	141700	3991062050	27500	27450	27500	27450	76
428	20240509	141600	3988975300	27500	27400	27500	27400	1131
429	20240509	141500	3957965550	27400	27500	27500	27400	1499
430	20240509	141400	3916816500	27450	27500	27550	27450	613
431	20240509	141300	3899963950	27550	27600	27600	27550	762
432	20240509	141200	3878964100	27600	27550	27600	27550	733
433	20240509	141100	3858764100	27600	27500	27600	27500	1155
434	20240509	141000	3826945750	27500	27450	27500	27450	753
435	20240509	140900	3806240700	27500	27550	27550	27450	308
436	20240509	140800	3797776050	27550	27500	27550	27450	1773
437	20240509	140700	3749021550	27500	27450	27550	27450	669
438	20240509	140600	3730629800	27450	27300	27500	27300	5846
439	20240509	140500	3570506100	27300	27300	27350	27250	432
440	20240509	140400	3558713600	27300	27300	27300	27300	139
441	20240509	140300	3554918900	27300	27300	27300	27250	78
442	20240509	140200	3552790100	27350	27300	27350	27300	351
443	20240509	140100	3543205500	27350	27350	27350	27300	204
444	20240509	140000	3537626250	27250	27250	27300	27250	368
445	20240509	135900	3527580900	27200	27250	27250	27200	284
446	20240509	135800	3519848850	27250	27250	27250	27250	165
447	20240509	135700	3515352600	27250	27300	27300	27250	957
448	20240509	135600	3489230150	27300	27350	27350	27300	851
449	20240509	135500	3465966150	27300	27300	27350	27250	602
450	20240509	135400	3449516100	27300	27200	27350	27150	2863
451	20240509	135300	3371549600	27150	27200	27200	27150	150
452	20240509	135200	3367474500	27200	27200	27200	27200	140
453	20240509	135100	3363666500	27200	27200	27250	27200	1048
454	20240509	135000	3335145600	27250	27250	27250	27250	403
455	20240509	134900	3324163850	27250	27200	27250	27200	527
456	20240509	134800	3309827800	27150	27050	27150	27050	240
457	20240509	134700	3303316450	27100	27100	27100	27100	214
458	20240509	134600	3297517050	27100	27050	27100	27050	83
459	20240509	134500	3295269250	27050	27050	27100	27050	75
460	20240509	134400	3293237950	27100	27100	27100	27100	33
461	20240509	134300	3292343650	27100	27100	27100	27100	98
462	20240509	134200	3289687850	27050	27100	27100	27050	65
463	20240509	134100	3287927250	27050	27050	27050	27050	10
464	20240509	134000	3287656750	27100	27100	27100	27050	103
465	20240509	133900	3284866650	27100	27100	27100	27050	58
466	20240509	133800	3283295350	27100	27100	27100	27100	38
467	20240509	133700	3282265550	27100	27050	27100	27050	146
468	20240509	133600	3278315900	27100	27050	27100	27050	56
469	20240509	133500	3276801050	27050	27100	27100	27050	158
470	20240509	133400	3272526900	27050	27100	27100	27050	50
471	20240509	133300	3271173500	27050	27050	27100	27050	495
472	20240509	133200	3257778000	27100	27100	27150	27100	174
473	20240509	133100	3253060500	27100	27050	27100	27050	471
474	20240509	133000	3240299000	27050	27000	27050	27000	1223
475	20240509	132900	3207271000	27000	26950	27000	26950	66
476	20240509	132800	3205490950	27000	27000	27000	26950	256
477	20240509	132700	3198589100	27000	27000	27000	27000	266
478	20240509	132600	3191407100	27000	26950	27000	26950	44
479	20240509	132500	3190220050	27000	27000	27000	27000	44
480	20240509	132400	3189032050	26950	26950	26950	26950	159
481	20240509	132300	3184747000	26950	26900	26950	26900	35
482	20240509	132200	3183804650	26950	26950	26950	26950	0
483	20240509	132100	3183804650	26950	26900	26950	26900	30
484	20240509	132000	3182996750	26900	26950	26950	26900	41
485	20240509	131900	3181892750	26950	26950	26950	26950	34
486	20240509	131800	3180976450	26900	26950	26950	26900	74
487	20240509	131700	3178985250	26900	26950	26950	26900	92
488	20240509	131600	3176507100	26950	26950	26950	26950	40
489	20240509	131500	3175429100	26950	26950	27000	26950	202
490	20240509	131400	3169984150	27000	27000	27000	27000	77
491	20240509	131300	3167905150	26950	27000	27000	26950	22
492	20240509	131200	3167312200	27000	26950	27000	26950	40
493	20240509	131100	3166233150	27000	27000	27000	26950	44
494	20240509	131000	3165045650	27000	26950	27000	26950	20
495	20240509	130900	3164506050	26950	26900	26950	26900	175
496	20240509	130800	3159789900	26950	26950	26950	26900	270
497	20240509	130700	3152513450	26950	26900	26950	26900	357
498	20240509	130600	3142892450	26900	26950	26950	26900	55
499	20240509	130500	3141411100	26950	26900	26950	26900	18
500	20240509	130400	3140926050	26900	26900	26950	26900	540
501	20240509	130300	3126399350	26900	26950	26950	26900	157
502	20240509	130200	3122175100	26950	26900	26950	26900	241
503	20240509	130100	3115691200	26950	26900	26950	26900	55
504	20240509	130000	3114209900	26900	26950	27000	26900	217
505	20240509	125900	3108371000	26900	26950	26950	26900	110
506	20240509	125800	3105411450	26950	27000	27000	26900	707
507	20240509	125700	3086371000	27000	27000	27000	27000	0
508	20240509	125600	3086371000	27000	26950	27000	26950	29
509	20240509	125500	3085588500	26950	27000	27000	26950	34
510	20240509	125400	3084671400	27000	27000	27000	27000	11
511	20240509	125300	3084374400	27000	27000	27000	27000	26
512	20240509	125200	3083672400	26900	26950	26950	26900	169
513	20240509	125100	3079118800	26950	26950	26950	26950	5
514	20240509	125000	3078984050	26950	26900	26950	26900	40
515	20240509	124900	3077907000	26950	26950	26950	26950	44
516	20240509	124800	3076721200	26900	26950	26950	26900	182
517	20240509	124700	3071825350	26950	26900	26950	26900	39
518	20240509	124600	3070775200	26950	26950	26950	26950	320
519	20240509	124500	3062151200	26950	26900	26950	26900	27
520	20240509	124400	3061424250	26900	26950	26950	26900	61
521	20240509	124300	3059782350	26900	26950	26950	26900	442
522	20240509	124200	3047889950	26950	26950	26950	26950	19
523	20240509	124100	3047377900	26950	26950	26950	26950	22
524	20240509	124000	3046785000	26950	26950	26950	26950	69
525	20240509	123900	3044925450	26950	26900	26950	26900	23
526	20240509	123800	3044306550	26950	26950	26950	26950	0
527	20240509	123700	3044306550	26950	26950	26950	26950	43
528	20240509	123600	3043147700	26950	26950	26950	26900	57
529	20240509	123500	3041612450	26950	26950	26950	26950	1
530	20240509	123400	3041585500	26950	26950	26950	26900	7
531	20240509	123300	3041397100	26900	26950	26950	26900	20
532	20240509	123200	3040859050	26950	26900	26950	26900	29
533	20240509	123100	3040078900	26900	26850	26900	26850	4
534	20240509	123000	3039971450	26850	26850	26850	26850	229
535	20240509	122900	3033822800	26900	26900	26900	26900	8
536	20240509	122800	3033607600	26900	26900	26900	26900	39
537	20240509	122700	3032558500	26950	26950	26950	26950	33
538	20240509	122600	3031669150	26850	26850	26850	26850	0
539	20240509	122500	3031669150	26850	26950	26950	26850	630
540	20240509	122400	3014734650	26950	26950	26950	26950	126
541	20240509	122300	3011338950	26950	26950	26950	26950	105
542	20240509	122200	3008509200	27000	27000	27000	27000	2
543	20240509	122100	3008455200	27050	27050	27050	27050	32
544	20240509	122000	3007589600	27050	27050	27050	27050	157
545	20240509	121900	3003342750	26950	27000	27000	26950	591
546	20240509	121800	2987397650	26950	26950	26950	26950	62
547	20240509	121700	2985726750	26900	26900	26900	26900	1047
548	20240509	121600	2957562450	26850	26850	26850	26850	181
549	20240509	121500	2952702600	26850	26850	26850	26850	0
550	20240509	121400	2952702600	26850	26850	26850	26850	530
551	20240509	121300	2938472100	26850	26850	26850	26850	30
552	20240509	121200	2937666600	26900	26900	26900	26900	1
553	20240509	121100	2937639700	26850	26850	26850	26850	19
554	20240509	121000	2937129550	26850	26850	26850	26850	14
555	20240509	120900	2936753650	26900	26850	26900	26850	4
556	20240509	120800	2936646150	26850	26850	26850	26800	398
557	20240509	120700	2925960750	26850	26850	26900	26850	1436
558	20240509	120600	2887403850	26850	26900	26900	26850	46
559	20240509	120500	2886166700	26900	26900	26900	26850	432
560	20240509	120400	2874546850	26900	26900	26900	26900	0
561	20240509	120300	2874546850	26900	26900	26900	26900	42
562	20240509	120200	2873417050	26900	26900	26900	26900	246
563	20240509	120100	2866799650	26900	26900	26900	26900	0
564	20240509	120000	2866799650	26900	26900	26900	26900	336
565	20240509	115900	2857761250	26900	26900	26900	26900	5
566	20240509	115800	2857626750	26900	26900	26900	26900	4
567	20240509	115700	2857519150	26900	26900	26950	26900	116
568	20240509	115600	2854398600	26900	26900	26900	26900	109
569	20240509	115500	2851466500	26900	26950	26950	26900	230
570	20240509	115400	2845273900	26950	26950	26950	26900	169
571	20240509	115300	2840720300	26950	27000	27000	26950	137
572	20240509	115200	2837026300	27000	27000	27000	27000	1
573	20240509	115100	2836999300	26950	26950	27000	26950	75
574	20240509	115000	2834977750	27000	26950	27000	26950	452
575	20240509	114900	2822795900	27000	26950	27000	26950	173
576	20240509	114800	2818125800	27000	27000	27000	27000	69
577	20240509	114700	2816262800	26950	27000	27000	26950	50
578	20240509	114600	2814913100	27000	27000	27000	27000	142
579	20240509	114500	2811079100	27000	27000	27000	27000	135
580	20240509	114400	2807434100	27050	27050	27050	27050	4
581	20240509	114300	2807325900	26950	27000	27000	26950	308
582	20240509	114200	2799010200	27050	27050	27050	27050	0
583	20240509	114100	2799010200	27050	27050	27050	27050	1
584	20240509	114000	2798983150	27000	27000	27050	27000	207
585	20240509	113900	2793390450	27050	27000	27050	27000	2
586	20240509	113800	2793336400	27000	26950	27000	26950	20
587	20240509	113700	2792797300	27000	27000	27000	27000	219
588	20240509	113600	2786884300	27000	27000	27000	27000	51
589	20240509	113500	2785507300	27000	27000	27000	27000	96
590	20240509	113400	2782915300	27000	27050	27050	27000	4
591	20240509	113300	2782807250	27000	27000	27000	27000	261
592	20240509	113200	2775760250	27000	27000	27050	27000	292
593	20240509	113100	2767867600	27000	27050	27050	27000	33
594	20240509	113000	2766975000	27050	26950	27050	26950	214
595	20240509	112900	2761207600	26950	26950	27000	26950	321
596	20240509	112800	2752549900	26950	27000	27000	26950	96
597	20240509	112700	2749958350	26950	27000	27000	26950	1225
598	20240509	112600	2716896350	27050	27050	27050	27050	3
599	20240509	112500	2716815200	27050	27050	27050	27050	0
600	20240509	112400	2716815200	27050	27000	27050	27000	54
601	20240509	112300	2715355450	27050	27050	27050	27050	195
602	20240509	112200	2710080700	27050	27050	27050	27050	50
603	20240509	112100	2708728200	27050	27000	27050	27000	52
604	20240509	112000	2707322550	27050	27000	27050	27000	102
605	20240509	111900	2704563500	27050	27050	27050	27000	283
606	20240509	111800	2696922250	27000	27050	27050	27000	74
607	20240509	111700	2694921450	27050	27050	27050	27050	100
608	20240509	111600	2692216450	27050	27050	27050	27050	183
609	20240509	111500	2687266300	27050	27050	27050	27050	214
610	20240509	111400	2681477600	27100	27100	27100	27100	6
611	20240509	111300	2681315000	27050	27050	27050	27000	44
612	20240509	111200	2680125750	27050	27050	27050	27050	114
613	20240509	111100	2677042050	27050	27000	27050	27000	51
614	20240509	111000	2675665000	27050	27000	27100	27000	55
615	20240509	110900	2674178100	27050	27050	27050	27000	291
616	20240509	110800	2666310850	27050	27050	27050	27050	286
617	20240509	110700	2658574550	27050	27050	27100	27000	184
618	20240509	110600	2653596600	27050	27050	27050	27050	88
619	20240509	110500	2651216200	27000	27000	27000	27000	199
620	20240509	110400	2645843200	27000	27000	27000	27000	205
621	20240509	110300	2640308200	27000	27000	27000	27000	2
622	20240509	110200	2640254200	27000	27000	27000	26950	121
623	20240509	110100	2636988150	27000	27000	27000	27000	6
624	20240509	110000	2636826150	26950	26950	27000	26950	347
625	20240509	105900	2627471650	26950	26950	26950	26950	149
626	20240509	105800	2623456100	26950	27000	27000	26950	6
627	20240509	105700	2623294200	27000	26950	27000	26950	8
628	20240509	105600	2623078300	26950	26950	26950	26900	125
629	20240509	105500	2619710550	26950	26950	26950	26900	5
630	20240509	105400	2619575850	26950	26950	26950	26950	101
631	20240509	105300	2616853900	26950	26900	26950	26900	100
632	20240509	105200	2614163850	27000	26900	27000	26900	29
633	20240509	105100	2613381650	26900	26900	26900	26900	140
634	20240509	105000	2609615650	26900	26900	26900	26900	18
635	20240509	104900	2609131450	26900	26850	26950	26850	461
636	20240509	104800	2596730800	26850	26850	26900	26850	80
637	20240509	104700	2594582250	26850	26900	26900	26850	596
638	20240509	104600	2578567300	26850	26900	26900	26850	107
639	20240509	104500	2575690050	26850	27000	27000	26850	1031
640	20240509	104400	2547956800	26950	26950	26950	26950	4
641	20240509	104300	2547849000	26950	26950	26950	26900	191
642	20240509	104200	2542702050	26900	26950	26950	26900	413
643	20240509	104100	2531571750	27000	27000	27000	27000	35
644	20240509	104000	2530626750	27000	27050	27050	27000	1003
645	20240509	103900	2503543250	27050	27000	27050	27000	138
646	20240509	103800	2499812250	27000	27050	27050	27000	1439
647	20240509	103700	2460915050	27050	27050	27050	27050	20
648	20240509	103600	2460374050	27050	27050	27050	27050	2
649	20240509	103500	2460319950	27050	27050	27100	27050	110
650	20240509	103400	2457343700	27050	27050	27050	27050	39
651	20240509	103300	2456288750	27050	27050	27050	27050	159
652	20240509	103200	2451987800	27100	27100	27100	27100	0
653	20240509	103100	2451987800	27100	27150	27150	27100	83
654	20240509	103000	2449736850	27200	27200	27200	27200	10
655	20240509	102900	2449464850	27200	27200	27200	27200	1
656	20240509	102800	2449437650	27050	27100	27100	27050	699
657	20240509	102700	2430527400	27100	27100	27100	27100	21
658	20240509	102600	2429958300	27100	27050	27100	27050	191
659	20240509	102500	2424786200	27050	27100	27100	27050	169
660	20240509	102400	2420211350	27100	27100	27100	27100	298
661	20240509	102300	2412135550	27100	27200	27200	27100	371
662	20240509	102200	2402066450	27150	27250	27250	27150	994
663	20240509	102100	2375035300	27250	27250	27250	27250	432
664	20240509	102000	2363263300	27250	27250	27300	27250	205
665	20240509	101900	2357674050	27250	27250	27250	27250	34
666	20240509	101800	2356747550	27250	27200	27250	27200	125
667	20240509	101700	2353343550	27200	27200	27250	27200	190
668	20240509	101600	2348173750	27200	27200	27200	27200	20
669	20240509	101500	2347629750	27250	27250	27250	27200	160
670	20240509	101400	2343272750	27150	27150	27150	27150	325
671	20240509	101300	2334449000	27150	27300	27300	27150	423
672	20240509	101200	2322926200	27400	27350	27450	27300	2538
673	20240509	101100	2253434800	27350	27350	27450	27350	2177
674	20240509	101000	2193821250	27350	27250	27400	27250	1573
675	20240509	100900	2150910300	27250	27200	27250	27200	1984
676	20240509	100800	2096906250	27200	27100	27200	27100	524
677	20240509	100700	2082678050	27100	27050	27100	27050	274
678	20240509	100600	2075260150	27050	27050	27100	27000	1162
679	20240509	100500	2043828550	27100	27100	27100	27100	213
680	20240509	100400	2038056250	27100	27100	27100	27100	93
681	20240509	100300	2035535950	27100	27150	27150	27050	1325
682	20240509	100200	1999660650	27150	27150	27300	27150	3874
683	20240509	100100	1894338100	27250	27400	27500	27150	5897
684	20240509	100000	1732990000	27350	27300	27400	27250	4330
685	20240509	095900	1614673950	27250	27100	27300	27100	2489
686	20240509	095800	1546999000	27100	27050	27100	27050	784
687	20240509	095700	1525759700	27050	27050	27050	27050	539
688	20240509	095600	1511179750	27050	27100	27100	27050	357
689	20240509	095500	1501517550	27100	27100	27100	27100	680
690	20240509	095400	1483089550	27100	27050	27100	27050	1203
691	20240509	095300	1450534850	27050	26950	27050	26950	534
692	20240509	095200	1436117050	26950	26800	27000	26800	2594
693	20240509	095100	1366348100	26750	26800	26800	26750	283
694	20240509	095000	1358767900	26800	26800	26800	26800	1183
695	20240509	094900	1327063500	26800	26800	26850	26800	340
696	20240509	094800	1317944300	26800	26900	26900	26800	11
697	20240509	094700	1317649400	26800	26850	26900	26800	76
698	20240509	094600	1315609850	26850	26800	26850	26800	477
699	20240509	094500	1302825550	26800	26800	26850	26800	115
700	20240509	094400	1299740600	26800	26850	26850	26800	88
701	20240509	094300	1297381400	26850	26850	26850	26800	827
702	20240509	094200	1275201250	26850	26850	26850	26800	153
703	20240509	094100	1271098700	26850	26800	26850	26800	281
704	20240509	094000	1263560500	26850	26850	26850	26850	28
705	20240509	093900	1262808700	26800	26850	26850	26800	449
706	20240509	093800	1250754100	26850	26850	26850	26850	372
707	20240509	093700	1240765900	26800	26850	26850	26800	332
708	20240509	093600	1231857800	26900	26850	26900	26850	41
709	20240509	093500	1230755900	26900	26850	26900	26850	642
710	20240509	093400	1213518150	26850	26850	26900	26800	526
711	20240509	093300	1199388050	26800	26850	26850	26800	458
712	20240509	093200	1187111100	26800	26800	26800	26800	121
713	20240509	093100	1183868300	26800	26800	26800	26750	647
714	20240509	093000	1166529200	26800	26850	26850	26800	72
715	20240509	092900	1164596950	26850	26800	26900	26800	358
716	20240509	092800	1154976350	26800	26800	26900	26750	1899
717	20240509	092700	1104046400	26800	26850	26850	26800	627
718	20240509	092600	1087229350	26850	26800	26900	26700	2130
719	20240509	092500	1030202950	26800	26850	26900	26800	900
720	20240509	092400	1006011550	26850	26800	26850	26800	338
721	20240509	092300	996943750	26800	26750	26800	26750	239
722	20240509	092200	990547400	26800	26750	26800	26750	349
723	20240509	092100	981195850	26750	26850	26850	26750	562
724	20240509	092000	966118650	26800	26750	26800	26700	1228
725	20240509	091900	933250450	26750	26800	26800	26700	231
726	20240509	091800	927071550	26700	26650	26750	26650	2459
727	20240509	091700	861463900	26650	26650	26700	26650	476
728	20240509	091600	848777500	26650	26650	26700	26650	1142
729	20240509	091500	818342100	26700	26750	26750	26650	959
730	20240509	091400	792753200	26750	26750	26800	26750	559
731	20240509	091300	777799000	26750	26700	26800	26650	995
732	20240509	091200	751226700	26650	26650	26700	26600	1731
733	20240509	091100	705135100	26650	26650	26700	26600	1844
734	20240509	091000	656019400	26700	26650	26700	26600	1461
735	20240509	090900	617120250	26650	26750	26750	26600	5532
736	20240509	090800	469714000	26750	26850	27000	26750	3434
737	20240509	090700	377644100	27000	27100	27100	26900	6892
738	20240509	090600	191708150	27100	27250	27250	27050	1165
739	20240509	090500	160160900	27100	27150	27250	27100	708
740	20240509	090400	140936300	27100	27100	27100	27050	335
741	20240509	090300	131862800	27050	27050	27100	27000	911
742	20240509	090200	107224950	27050	27100	27100	27050	563
743	20240509	090100	91989150	27100	27100	27100	27050	1793
744	20240509	090000	43473100	27100	27100	27200	27100	1602