KissMeData/416180/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	212400	1236001400	29000	29000	29000	29000	1963
3	20240510	212300	1236001400	29000	29000	29000	29000	0
4	20240510	212200	1236001400	29000	29000	29000	29000	0
5	20240510	212100	1236001400	29000	29000	29000	29000	0
6	20240510	212000	1236001400	29000	29000	29000	29000	0
7	20240510	211900	1236001400	29000	29000	29000	29000	0
8	20240510	211800	1236001400	29000	29000	29000	29000	0
9	20240510	211700	1236001400	29000	29000	29000	29000	0
10	20240510	211600	1236001400	29000	29000	29000	29000	0
11	20240510	211500	1236001400	29000	29000	29000	29000	0
12	20240510	211400	1236001400	29000	29000	29000	29000	0
13	20240510	211300	1236001400	29000	29000	29000	29000	0
14	20240510	211200	1236001400	29000	29000	29000	29000	0
15	20240510	211100	1236001400	29000	29000	29000	29000	0
16	20240510	211000	1236001400	29000	29000	29000	29000	0
17	20240510	210900	1236001400	29000	29000	29000	29000	0
18	20240510	210800	1236001400	29000	29000	29000	29000	0
19	20240510	210700	1236001400	29000	29000	29000	29000	0
20	20240510	210600	1236001400	29000	29000	29000	29000	0
21	20240510	210500	1236001400	29000	29000	29000	29000	0
22	20240510	210400	1236001400	29000	29000	29000	29000	0
23	20240510	210300	1236001400	29000	29000	29000	29000	0
24	20240510	210200	1236001400	29000	29000	29000	29000	0
25	20240510	210100	1236001400	29000	29000	29000	29000	0
26	20240510	210000	1236001400	29000	29000	29000	29000	0
27	20240510	205900	1236001400	29000	29000	29000	29000	0
28	20240510	205800	1236001400	29000	29000	29000	29000	0
29	20240510	205700	1236001400	29000	29000	29000	29000	0
30	20240510	205600	1236001400	29000	29000	29000	29000	0
31	20240510	205500	1236001400	29000	29000	29000	29000	0
32	20240510	205400	1236001400	29000	29000	29000	29000	1963
33	20240510	205300	1236001400	29000	29000	29000	29000	0
34	20240510	205200	1236001400	29000	29000	29000	29000	0
35	20240510	205100	1236001400	29000	29000	29000	29000	0
36	20240510	205000	1236001400	29000	29000	29000	29000	0
37	20240510	204900	1236001400	29000	29000	29000	29000	0
38	20240510	204800	1236001400	29000	29000	29000	29000	0
39	20240510	204700	1236001400	29000	29000	29000	29000	0
40	20240510	204600	1236001400	29000	29000	29000	29000	0
41	20240510	204500	1236001400	29000	29000	29000	29000	0
42	20240510	204400	1236001400	29000	29000	29000	29000	0
43	20240510	204300	1236001400	29000	29000	29000	29000	0
44	20240510	204200	1236001400	29000	29000	29000	29000	0
45	20240510	204100	1236001400	29000	29000	29000	29000	0
46	20240510	204000	1236001400	29000	29000	29000	29000	0
47	20240510	203900	1236001400	29000	29000	29000	29000	0
48	20240510	203800	1236001400	29000	29000	29000	29000	0
49	20240510	203700	1236001400	29000	29000	29000	29000	0
50	20240510	203600	1236001400	29000	29000	29000	29000	0
51	20240510	203500	1236001400	29000	29000	29000	29000	0
52	20240510	203400	1236001400	29000	29000	29000	29000	0
53	20240510	203300	1236001400	29000	29000	29000	29000	0
54	20240510	203200	1236001400	29000	29000	29000	29000	0
55	20240510	203100	1236001400	29000	29000	29000	29000	0
56	20240510	203000	1236001400	29000	29000	29000	29000	0
57	20240510	202900	1236001400	29000	29000	29000	29000	0
58	20240510	202800	1236001400	29000	29000	29000	29000	0
59	20240510	202700	1236001400	29000	29000	29000	29000	0
60	20240510	202600	1236001400	29000	29000	29000	29000	0
61	20240510	202500	1236001400	29000	29000	29000	29000	0
62	20240510	202400	1236001400	29000	29000	29000	29000	1963
63	20240510	202300	1236001400	29000	29000	29000	29000	0
64	20240510	202200	1236001400	29000	29000	29000	29000	0
65	20240510	202100	1236001400	29000	29000	29000	29000	0
66	20240510	202000	1236001400	29000	29000	29000	29000	0
67	20240510	201900	1236001400	29000	29000	29000	29000	0
68	20240510	201800	1236001400	29000	29000	29000	29000	0
69	20240510	201700	1236001400	29000	29000	29000	29000	0
70	20240510	201600	1236001400	29000	29000	29000	29000	0
71	20240510	201500	1236001400	29000	29000	29000	29000	0
72	20240510	201400	1236001400	29000	29000	29000	29000	0
73	20240510	201300	1236001400	29000	29000	29000	29000	0
74	20240510	201200	1236001400	29000	29000	29000	29000	0
75	20240510	201100	1236001400	29000	29000	29000	29000	0
76	20240510	201000	1236001400	29000	29000	29000	29000	0
77	20240510	200900	1236001400	29000	29000	29000	29000	0
78	20240510	200800	1236001400	29000	29000	29000	29000	0
79	20240510	200700	1236001400	29000	29000	29000	29000	0
80	20240510	200600	1236001400	29000	29000	29000	29000	0
81	20240510	200500	1236001400	29000	29000	29000	29000	0
82	20240510	200400	1236001400	29000	29000	29000	29000	0
83	20240510	200300	1236001400	29000	29000	29000	29000	0
84	20240510	200200	1236001400	29000	29000	29000	29000	0
85	20240510	200100	1236001400	29000	29000	29000	29000	0
86	20240510	200000	1236001400	29000	29000	29000	29000	0
87	20240510	195900	1236001400	29000	29000	29000	29000	0
88	20240510	195800	1236001400	29000	29000	29000	29000	0
89	20240510	195700	1236001400	29000	29000	29000	29000	0
90	20240510	195600	1236001400	29000	29000	29000	29000	0
91	20240510	195500	1236001400	29000	29000	29000	29000	0
92	20240510	195400	1236001400	29000	29000	29000	29000	1963
93	20240510	195300	1236001400	29000	29000	29000	29000	0
94	20240510	195200	1236001400	29000	29000	29000	29000	0
95	20240510	195100	1236001400	29000	29000	29000	29000	0
96	20240510	195000	1236001400	29000	29000	29000	29000	0
97	20240510	194900	1236001400	29000	29000	29000	29000	0
98	20240510	194800	1236001400	29000	29000	29000	29000	0
99	20240510	194700	1236001400	29000	29000	29000	29000	0
100	20240510	194600	1236001400	29000	29000	29000	29000	0
101	20240510	194500	1236001400	29000	29000	29000	29000	0
102	20240510	194400	1236001400	29000	29000	29000	29000	0
103	20240510	194300	1236001400	29000	29000	29000	29000	0
104	20240510	194200	1236001400	29000	29000	29000	29000	0
105	20240510	194100	1236001400	29000	29000	29000	29000	0
106	20240510	194000	1236001400	29000	29000	29000	29000	0
107	20240510	193900	1236001400	29000	29000	29000	29000	0
108	20240510	193800	1236001400	29000	29000	29000	29000	0
109	20240510	193700	1236001400	29000	29000	29000	29000	0
110	20240510	193600	1236001400	29000	29000	29000	29000	0
111	20240510	193500	1236001400	29000	29000	29000	29000	0
112	20240510	193400	1236001400	29000	29000	29000	29000	0
113	20240510	193300	1236001400	29000	29000	29000	29000	0
114	20240510	193200	1236001400	29000	29000	29000	29000	0
115	20240510	193100	1236001400	29000	29000	29000	29000	0
116	20240510	193000	1236001400	29000	29000	29000	29000	0
117	20240510	192900	1236001400	29000	29000	29000	29000	0
118	20240510	192800	1236001400	29000	29000	29000	29000	0
119	20240510	192700	1236001400	29000	29000	29000	29000	0
120	20240510	192600	1236001400	29000	29000	29000	29000	0
121	20240510	192500	1236001400	29000	29000	29000	29000	0
122	20240510	192400	1236001400	29000	29000	29000	29000	1963
123	20240510	192300	1236001400	29000	29000	29000	29000	0
124	20240510	192200	1236001400	29000	29000	29000	29000	0
125	20240510	192100	1236001400	29000	29000	29000	29000	0
126	20240510	192000	1236001400	29000	29000	29000	29000	0
127	20240510	191900	1236001400	29000	29000	29000	29000	0
128	20240510	191800	1236001400	29000	29000	29000	29000	0
129	20240510	191700	1236001400	29000	29000	29000	29000	0
130	20240510	191600	1236001400	29000	29000	29000	29000	0
131	20240510	191500	1236001400	29000	29000	29000	29000	0
132	20240510	191400	1236001400	29000	29000	29000	29000	0
133	20240510	191300	1236001400	29000	29000	29000	29000	0
134	20240510	191200	1236001400	29000	29000	29000	29000	0
135	20240510	191100	1236001400	29000	29000	29000	29000	0
136	20240510	191000	1236001400	29000	29000	29000	29000	0
137	20240510	190900	1236001400	29000	29000	29000	29000	0
138	20240510	190800	1236001400	29000	29000	29000	29000	0
139	20240510	190700	1236001400	29000	29000	29000	29000	0
140	20240510	190600	1236001400	29000	29000	29000	29000	0
141	20240510	190500	1236001400	29000	29000	29000	29000	0
142	20240510	190400	1236001400	29000	29000	29000	29000	0
143	20240510	190300	1236001400	29000	29000	29000	29000	0
144	20240510	190200	1236001400	29000	29000	29000	29000	0
145	20240510	190100	1236001400	29000	29000	29000	29000	0
146	20240510	190000	1236001400	29000	29000	29000	29000	0
147	20240510	185900	1236001400	29000	29000	29000	29000	0
148	20240510	185800	1236001400	29000	29000	29000	29000	0
149	20240510	185700	1236001400	29000	29000	29000	29000	0
150	20240510	185600	1236001400	29000	29000	29000	29000	0
151	20240510	185500	1236001400	29000	29000	29000	29000	0
152	20240510	185400	1236001400	29000	29000	29000	29000	1963
153	20240510	185300	1236001400	29000	29000	29000	29000	0
154	20240510	185200	1236001400	29000	29000	29000	29000	0
155	20240510	185100	1236001400	29000	29000	29000	29000	0
156	20240510	185000	1236001400	29000	29000	29000	29000	0
157	20240510	184900	1236001400	29000	29000	29000	29000	0
158	20240510	184800	1236001400	29000	29000	29000	29000	0
159	20240510	184700	1236001400	29000	29000	29000	29000	0
160	20240510	184600	1236001400	29000	29000	29000	29000	0
161	20240510	184500	1236001400	29000	29000	29000	29000	0
162	20240510	184400	1236001400	29000	29000	29000	29000	0
163	20240510	184300	1236001400	29000	29000	29000	29000	0
164	20240510	184200	1236001400	29000	29000	29000	29000	0
165	20240510	184100	1236001400	29000	29000	29000	29000	0
166	20240510	184000	1236001400	29000	29000	29000	29000	0
167	20240510	183900	1236001400	29000	29000	29000	29000	0
168	20240510	183800	1236001400	29000	29000	29000	29000	0
169	20240510	183700	1236001400	29000	29000	29000	29000	0
170	20240510	183600	1236001400	29000	29000	29000	29000	0
171	20240510	183500	1236001400	29000	29000	29000	29000	0
172	20240510	183400	1236001400	29000	29000	29000	29000	0
173	20240510	183300	1236001400	29000	29000	29000	29000	0
174	20240510	183200	1236001400	29000	29000	29000	29000	0
175	20240510	183100	1236001400	29000	29000	29000	29000	0
176	20240510	183000	1236001400	29000	29000	29000	29000	0
177	20240510	182900	1236001400	29000	29000	29000	29000	0
178	20240510	182800	1236001400	29000	29000	29000	29000	0
179	20240510	182700	1236001400	29000	29000	29000	29000	0
180	20240510	182600	1236001400	29000	29000	29000	29000	0
181	20240510	182500	1236001400	29000	29000	29000	29000	0
182	20240510	182400	1236001400	29000	29000	29000	29000	1963
183	20240510	182300	1236001400	29000	29000	29000	29000	0
184	20240510	182200	1236001400	29000	29000	29000	29000	0
185	20240510	182100	1236001400	29000	29000	29000	29000	0
186	20240510	182000	1236001400	29000	29000	29000	29000	0
187	20240510	181900	1236001400	29000	29000	29000	29000	0
188	20240510	181800	1236001400	29000	29000	29000	29000	0
189	20240510	181700	1236001400	29000	29000	29000	29000	0
190	20240510	181600	1236001400	29000	29000	29000	29000	0
191	20240510	181500	1236001400	29000	29000	29000	29000	0
192	20240510	181400	1236001400	29000	29000	29000	29000	0
193	20240510	181300	1236001400	29000	29000	29000	29000	0
194	20240510	181200	1236001400	29000	29000	29000	29000	0
195	20240510	181100	1236001400	29000	29000	29000	29000	0
196	20240510	181000	1236001400	29000	29000	29000	29000	0
197	20240510	180900	1236001400	29000	29000	29000	29000	0
198	20240510	180800	1236001400	29000	29000	29000	29000	0
199	20240510	180700	1236001400	29000	29000	29000	29000	0
200	20240510	180600	1236001400	29000	29000	29000	29000	0
201	20240510	180500	1236001400	29000	29000	29000	29000	0
202	20240510	180400	1236001400	29000	29000	29000	29000	0
203	20240510	180300	1236001400	29000	29000	29000	29000	0
204	20240510	180200	1236001400	29000	29000	29000	29000	0
205	20240510	180100	1236001400	29000	29000	29000	29000	0
206	20240510	180000	1236001400	29000	29000	29000	29000	0
207	20240510	175900	1236001400	29000	29000	29000	29000	0
208	20240510	175800	1236001400	29000	29000	29000	29000	0
209	20240510	175700	1236001400	29000	29000	29000	29000	0
210	20240510	175600	1236001400	29000	29000	29000	29000	0
211	20240510	175500	1236001400	29000	29000	29000	29000	0
212	20240510	175400	1236001400	29000	29000	29000	29000	1963
213	20240510	175300	1236001400	29000	29000	29000	29000	0
214	20240510	175200	1236001400	29000	29000	29000	29000	0
215	20240510	175100	1236001400	29000	29000	29000	29000	0
216	20240510	175000	1236001400	29000	29000	29000	29000	0
217	20240510	174900	1236001400	29000	29000	29000	29000	0
218	20240510	174800	1236001400	29000	29000	29000	29000	0
219	20240510	174700	1236001400	29000	29000	29000	29000	0
220	20240510	174600	1236001400	29000	29000	29000	29000	0
221	20240510	174500	1236001400	29000	29000	29000	29000	0
222	20240510	174400	1236001400	29000	29000	29000	29000	0
223	20240510	174300	1236001400	29000	29000	29000	29000	0
224	20240510	174200	1236001400	29000	29000	29000	29000	0
225	20240510	174100	1236001400	29000	29000	29000	29000	0
226	20240510	174000	1236001400	29000	29000	29000	29000	0
227	20240510	173900	1236001400	29000	29000	29000	29000	0
228	20240510	173800	1236001400	29000	29000	29000	29000	0
229	20240510	173700	1236001400	29000	29000	29000	29000	0
230	20240510	173600	1236001400	29000	29000	29000	29000	0
231	20240510	173500	1236001400	29000	29000	29000	29000	0
232	20240510	173400	1236001400	29000	29000	29000	29000	0
233	20240510	173300	1236001400	29000	29000	29000	29000	0
234	20240510	173200	1236001400	29000	29000	29000	29000	0
235	20240510	173100	1236001400	29000	29000	29000	29000	0
236	20240510	173000	1236001400	29000	29000	29000	29000	0
237	20240510	172900	1236001400	29000	29000	29000	29000	0
238	20240510	172800	1236001400	29000	29000	29000	29000	0
239	20240510	172700	1236001400	29000	29000	29000	29000	0
240	20240510	172600	1236001400	29000	29000	29000	29000	0
241	20240510	172500	1236001400	29000	29000	29000	29000	0
242	20240510	172400	1236001400	29000	29000	29000	29000	1963
243	20240510	172300	1236001400	29000	29000	29000	29000	0
244	20240510	172200	1236001400	29000	29000	29000	29000	0
245	20240510	172100	1236001400	29000	29000	29000	29000	0
246	20240510	172000	1236001400	29000	29000	29000	29000	0
247	20240510	171900	1236001400	29000	29000	29000	29000	0
248	20240510	171800	1236001400	29000	29000	29000	29000	0
249	20240510	171700	1236001400	29000	29000	29000	29000	0
250	20240510	171600	1236001400	29000	29000	29000	29000	0
251	20240510	171500	1236001400	29000	29000	29000	29000	0
252	20240510	171400	1236001400	29000	29000	29000	29000	0
253	20240510	171300	1236001400	29000	29000	29000	29000	0
254	20240510	171200	1236001400	29000	29000	29000	29000	0
255	20240510	171100	1236001400	29000	29000	29000	29000	0
256	20240510	171000	1236001400	29000	29000	29000	29000	0
257	20240510	170900	1236001400	29000	29000	29000	29000	0
258	20240510	170800	1236001400	29000	29000	29000	29000	0
259	20240510	170700	1236001400	29000	29000	29000	29000	0
260	20240510	170600	1236001400	29000	29000	29000	29000	0
261	20240510	170500	1236001400	29000	29000	29000	29000	0
262	20240510	170400	1236001400	29000	29000	29000	29000	0
263	20240510	170300	1236001400	29000	29000	29000	29000	0
264	20240510	170200	1236001400	29000	29000	29000	29000	0
265	20240510	170100	1236001400	29000	29000	29000	29000	0
266	20240510	170000	1236001400	29000	29000	29000	29000	0
267	20240510	165900	1236001400	29000	29000	29000	29000	0
268	20240510	165800	1236001400	29000	29000	29000	29000	0
269	20240510	165700	1236001400	29000	29000	29000	29000	0
270	20240510	165600	1236001400	29000	29000	29000	29000	0
271	20240510	165500	1236001400	29000	29000	29000	29000	0
272	20240510	165400	1236001400	29000	29000	29000	29000	1963
273	20240510	165300	1236001400	29000	29000	29000	29000	0
274	20240510	165200	1236001400	29000	29000	29000	29000	0
275	20240510	165100	1236001400	29000	29000	29000	29000	0
276	20240510	165000	1236001400	29000	29000	29000	29000	0
277	20240510	164900	1236001400	29000	29000	29000	29000	0
278	20240510	164800	1236001400	29000	29000	29000	29000	0
279	20240510	164700	1236001400	29000	29000	29000	29000	0
280	20240510	164600	1236001400	29000	29000	29000	29000	0
281	20240510	164500	1236001400	29000	29000	29000	29000	0
282	20240510	164400	1236001400	29000	29000	29000	29000	0
283	20240510	164300	1236001400	29000	29000	29000	29000	0
284	20240510	164200	1236001400	29000	29000	29000	29000	0
285	20240510	164100	1236001400	29000	29000	29000	29000	0
286	20240510	164000	1236001400	29000	29000	29000	29000	0
287	20240510	163900	1236001400	29000	29000	29000	29000	0
288	20240510	163800	1236001400	29000	29000	29000	29000	0
289	20240510	163700	1236001400	29000	29000	29000	29000	0
290	20240510	163600	1236001400	29000	29000	29000	29000	0
291	20240510	163500	1236001400	29000	29000	29000	29000	0
292	20240510	163400	1236001400	29000	29000	29000	29000	0
293	20240510	163300	1236001400	29000	29000	29000	29000	0
294	20240510	163200	1236001400	29000	29000	29000	29000	0
295	20240510	163100	1236001400	29000	29000	29000	29000	0
296	20240510	163000	1236001400	29000	29000	29000	29000	0
297	20240510	162900	1236001400	29000	29000	29000	29000	0
298	20240510	162800	1236001400	29000	29000	29000	29000	0
299	20240510	162700	1236001400	29000	29000	29000	29000	0
300	20240510	162600	1236001400	29000	29000	29000	29000	0
301	20240510	162500	1236001400	29000	29000	29000	29000	0
302	20240510	162400	1236001400	29000	29000	29000	29000	1963
303	20240510	162300	1236001400	29000	29000	29000	29000	0
304	20240510	162200	1236001400	29000	29000	29000	29000	0
305	20240510	162100	1236001400	29000	29000	29000	29000	0
306	20240510	162000	1236001400	29000	29000	29000	29000	0
307	20240510	161900	1236001400	29000	29000	29000	29000	0
308	20240510	161800	1236001400	29000	29000	29000	29000	0
309	20240510	161700	1236001400	29000	29000	29000	29000	0
310	20240510	161600	1236001400	29000	29000	29000	29000	0
311	20240510	161500	1236001400	29000	29000	29000	29000	0
312	20240510	161400	1236001400	29000	29000	29000	29000	0
313	20240510	161300	1236001400	29000	29000	29000	29000	0
314	20240510	161200	1236001400	29000	29000	29000	29000	0
315	20240510	161100	1236001400	29000	29000	29000	29000	0
316	20240510	161000	1236001400	29000	29000	29000	29000	0
317	20240510	160900	1236001400	29000	29000	29000	29000	0
318	20240510	160800	1236001400	29000	29000	29000	29000	0
319	20240510	160700	1236001400	29000	29000	29000	29000	0
320	20240510	160600	1236001400	29000	29000	29000	29000	0
321	20240510	160500	1236001400	29000	29000	29000	29000	0
322	20240510	160400	1236001400	29000	29000	29000	29000	0
323	20240510	160300	1236001400	29000	29000	29000	29000	0
324	20240510	160200	1236001400	29000	29000	29000	29000	0
325	20240510	160100	1236001400	29000	29000	29000	29000	0
326	20240510	160000	1236001400	29000	29000	29000	29000	0
327	20240510	155900	1236001400	29000	29000	29000	29000	0
328	20240510	155800	1236001400	29000	29000	29000	29000	0
329	20240510	155700	1236001400	29000	29000	29000	29000	0
330	20240510	155600	1236001400	29000	29000	29000	29000	0
331	20240510	155500	1236001400	29000	29000	29000	29000	0
332	20240510	155400	1236001400	29000	29000	29000	29000	1963
333	20240510	155300	1236001400	29000	29000	29000	29000	0
334	20240510	155200	1236001400	29000	29000	29000	29000	0
335	20240510	155100	1236001400	29000	29000	29000	29000	0
336	20240510	155000	1236001400	29000	29000	29000	29000	0
337	20240510	154900	1236001400	29000	29000	29000	29000	0
338	20240510	154800	1236001400	29000	29000	29000	29000	0
339	20240510	154700	1236001400	29000	29000	29000	29000	0
340	20240510	154600	1236001400	29000	29000	29000	29000	0
341	20240510	154500	1236001400	29000	29000	29000	29000	0
342	20240510	154400	1236001400	29000	29000	29000	29000	0
343	20240510	154300	1236001400	29000	29000	29000	29000	0
344	20240510	154200	1236001400	29000	29000	29000	29000	0
345	20240510	154100	1236001400	29000	29000	29000	29000	0
346	20240510	154000	1236001400	29000	29000	29000	29000	0
347	20240510	153900	1236001400	29000	29000	29000	29000	0
348	20240510	153800	1236001400	29000	29000	29000	29000	0
349	20240510	153700	1236001400	29000	29000	29000	29000	0
350	20240510	153600	1236001400	29000	29000	29000	29000	0
351	20240510	153500	1236001400	29000	29000	29000	29000	0
352	20240510	153400	1236001400	29000	29000	29000	29000	0
353	20240510	153300	1236001400	29000	29000	29000	29000	0
354	20240510	153200	1236001400	29000	29000	29000	29000	0
355	20240510	153100	1236001400	29000	29000	29000	29000	0
356	20240510	153000	1236001400	29000	29000	29000	29000	1963
357	20240510	152900	1179074400	29000	29000	29000	29000	0
358	20240510	152800	1179074400	29000	29000	29000	29000	0
359	20240510	152700	1179074400	29000	29000	29000	29000	0
360	20240510	152600	1179074400	29000	29000	29000	29000	0
361	20240510	152500	1179074400	29000	29000	29000	29000	0
362	20240510	152400	1179074400	29000	29000	29000	29000	0
363	20240510	152300	1179074400	29000	29000	29000	29000	0
364	20240510	152200	1179074400	29000	29000	29000	29000	0
365	20240510	152100	1179074400	29000	29000	29000	29000	0
366	20240510	152000	1179074400	29000	29000	29000	29000	0
367	20240510	151900	1179074400	29000	29000	29050	29000	238
368	20240510	151800	1172172300	29000	29000	29050	29000	123
369	20240510	151700	1168604400	29000	29000	29000	29000	52
370	20240510	151600	1167096400	29000	29050	29050	29000	310
371	20240510	151500	1158093450	29050	29000	29050	29000	90
372	20240510	151400	1155482450	29050	29000	29050	29000	41
373	20240510	151300	1154293150	29000	29050	29050	29000	108
374	20240510	151200	1151160750	29050	29000	29050	29000	2
375	20240510	151100	1151102700	29000	29000	29050	29000	502
376	20240510	151000	1136543200	29050	29050	29050	29050	20
377	20240510	150900	1135962200	29050	29050	29100	29050	81
378	20240510	150800	1133606650	29050	29050	29050	29050	0
379	20240510	150700	1133606650	29050	29050	29050	29050	122
380	20240510	150600	1130062550	29050	29050	29050	29050	21
381	20240510	150500	1129452500	29000	29050	29050	29000	590
382	20240510	150400	1112313400	29050	29050	29050	29050	5
383	20240510	150300	1112168150	29050	29050	29050	29050	5
384	20240510	150200	1112022900	29050	29050	29050	29050	18
385	20240510	150100	1111500000	29050	29050	29050	29050	353
386	20240510	150000	1101245350	29050	29050	29050	29050	0
387	20240510	145900	1101245350	29050	29050	29050	29050	66
388	20240510	145800	1099328050	29050	29050	29050	29050	2
389	20240510	145700	1099269950	29050	29100	29100	29050	608
390	20240510	145600	1081577900	29100	29150	29150	29100	19
391	20240510	145500	1081024750	29100	29100	29100	29100	0
392	20240510	145400	1081024750	29100	29100	29100	29100	0
393	20240510	145300	1081024750	29100	29100	29100	29100	11
394	20240510	145200	1080704650	29100	29100	29100	29100	396
395	20240510	145100	1069181050	29050	29050	29050	29050	41
396	20240510	145000	1067990000	29100	29100	29100	29100	28
397	20240510	144900	1067175200	29050	29150	29150	29050	735
398	20240510	144800	1045790250	29150	29150	29150	29150	25
399	20240510	144700	1045061500	29150	29150	29150	29150	19
400	20240510	144600	1044507650	29150	29150	29150	29100	1055
401	20240510	144500	1013758100	29200	29200	29200	29200	0
402	20240510	144400	1013758100	29200	29150	29200	29150	100
403	20240510	144300	1010840600	29150	29150	29150	29150	17
404	20240510	144200	1010345050	29200	29200	29200	29200	322
405	20240510	144100	1000942650	29250	29250	29250	29250	0
406	20240510	144000	1000942650	29250	29250	29250	29250	0
407	20240510	143900	1000942650	29250	29250	29250	29250	10
408	20240510	143800	1000650150	29250	29250	29250	29250	54
409	20240510	143700	999070650	29250	29300	29300	29250	476
410	20240510	143600	985147350	29250	29250	29250	29250	34
411	20240510	143500	984152850	29250	29250	29250	29250	157
412	20240510	143400	979560600	29250	29250	29250	29250	0
413	20240510	143300	979560600	29250	29250	29250	29250	0
414	20240510	143200	979560600	29250	29250	29250	29250	0
415	20240510	143100	979560600	29250	29250	29250	29250	0
416	20240510	143000	979560600	29250	29250	29250	29250	28
417	20240510	142900	978741600	29250	29250	29250	29250	0
418	20240510	142800	978741600	29250	29250	29250	29250	0
419	20240510	142700	978741600	29250	29250	29250	29250	82
420	20240510	142600	976343100	29250	29250	29250	29250	1
421	20240510	142500	976313850	29300	29300	29300	29300	58
422	20240510	142400	974614450	29300	29300	29300	29300	42
423	20240510	142300	973383850	29300	29300	29300	29300	49
424	20240510	142200	971948150	29250	29300	29300	29250	43
425	20240510	142100	970690200	29300	29300	29300	29300	0
426	20240510	142000	970690200	29300	29300	29300	29300	692
427	20240510	141900	950414600	29300	29350	29350	29300	22
428	20240510	141800	949769900	29350	29350	29350	29350	3
429	20240510	141700	949681850	29300	29300	29300	29300	30
430	20240510	141600	948802850	29300	29300	29300	29300	83
431	20240510	141500	946370950	29350	29350	29350	29350	0
432	20240510	141400	946370950	29350	29350	29350	29350	0
433	20240510	141300	946370950	29350	29350	29350	29350	85
434	20240510	141200	943876200	29350	29350	29350	29350	0
435	20240510	141100	943876200	29350	29350	29350	29350	10
436	20240510	141000	943582700	29350	29350	29350	29350	0
437	20240510	140900	943582700	29350	29350	29350	29350	40
438	20240510	140800	942408700	29300	29300	29300	29300	0
439	20240510	140700	942408700	29300	29300	29300	29300	0
440	20240510	140600	942408700	29300	29300	29300	29300	0
441	20240510	140500	942408700	29300	29300	29300	29300	0
442	20240510	140400	942408700	29300	29300	29300	29300	0
443	20240510	140300	942408700	29300	29200	29300	29200	160
444	20240510	140200	937720800	29200	29200	29200	29200	0
445	20240510	140100	937720800	29200	29250	29250	29200	347
446	20240510	140000	927585200	29300	29300	29300	29300	15
447	20240510	135900	927145700	29250	29250	29250	29250	199
448	20240510	135800	921324950	29300	29300	29300	29300	70
449	20240510	135700	919273950	29300	29300	29300	29300	19
450	20240510	135600	918717250	29350	29350	29350	29350	0
451	20240510	135500	918717250	29350	29350	29350	29350	15
452	20240510	135400	918277000	29350	29350	29350	29350	24
453	20240510	135300	917572600	29350	29300	29350	29300	428
454	20240510	135200	905023450	29300	29300	29300	29300	20
455	20240510	135100	904437450	29250	29250	29250	29250	0
456	20240510	135000	904437450	29250	29250	29250	29250	15
457	20240510	134900	903998700	29250	29250	29250	29250	0
458	20240510	134800	903998700	29250	29250	29250	29250	0
459	20240510	134700	903998700	29250	29250	29250	29250	58
460	20240510	134600	902302200	29250	29200	29250	29200	138
461	20240510	134500	898271600	29250	29250	29250	29250	5
462	20240510	134400	898125350	29250	29250	29250	29250	33
463	20240510	134300	897160100	29250	29250	29250	29250	90
464	20240510	134200	894527600	29250	29250	29250	29250	20
465	20240510	134100	893942600	29300	29300	29300	29300	72
466	20240510	134000	891833000	29300	29300	29300	29300	0
467	20240510	133900	891833000	29300	29300	29300	29300	2
468	20240510	133800	891774400	29300	29300	29300	29300	0
469	20240510	133700	891774400	29300	29200	29300	29200	101
470	20240510	133600	888825100	29300	29300	29300	29300	3
471	20240510	133500	888737200	29150	29150	29150	29150	0
472	20240510	133400	888737200	29150	29150	29150	29150	0
473	20240510	133300	888737200	29150	29150	29150	29150	5
474	20240510	133200	888591450	29300	29300	29300	29300	10
475	20240510	133100	888298450	29300	29300	29300	29300	0
476	20240510	133000	888298450	29300	29250	29300	29250	200
477	20240510	132900	882441300	29200	29200	29250	29200	205
478	20240510	132800	876455200	29300	29300	29300	29300	0
479	20240510	132700	876455200	29300	29300	29300	29300	0
480	20240510	132600	876455200	29300	29300	29300	29300	0
481	20240510	132500	876455200	29300	29300	29300	29300	5
482	20240510	132400	876308700	29300	29300	29300	29300	2
483	20240510	132300	876250100	29200	29200	29250	29200	86
484	20240510	132200	873736400	29250	29250	29250	29250	36
485	20240510	132100	872683400	29250	29250	29250	29250	0
486	20240510	132000	872683400	29250	29250	29250	29250	0
487	20240510	131900	872683400	29250	29250	29250	29250	1
488	20240510	131800	872654150	29200	29250	29250	29200	171
489	20240510	131700	867660900	29250	29250	29250	29250	1
490	20240510	131600	867631650	29250	29250	29250	29250	0
491	20240510	131500	867631650	29250	29250	29250	29250	11
492	20240510	131400	867309900	29250	29250	29250	29250	9
493	20240510	131300	867046650	29250	29250	29250	29250	11
494	20240510	131200	866724900	29250	29250	29250	29250	74
495	20240510	131100	864560400	29250	29250	29250	29250	0
496	20240510	131000	864560400	29250	29250	29250	29250	0
497	20240510	130900	864560400	29250	29250	29250	29250	332
498	20240510	130800	854849400	29300	29300	29300	29300	0
499	20240510	130700	854849400	29300	29300	29300	29300	0
500	20240510	130600	854849400	29300	29300	29300	29300	0
501	20240510	130500	854849400	29300	29300	29300	29300	0
502	20240510	130400	854849400	29300	29300	29300	29300	2
503	20240510	130300	854790800	29300	29300	29300	29300	7
504	20240510	130200	854585700	29250	29250	29250	29250	56
505	20240510	130100	852947700	29250	29250	29250	29250	55
506	20240510	130000	851338950	29300	29300	29300	29300	20
507	20240510	125900	850752950	29250	29250	29250	29250	0
508	20240510	125800	850752950	29250	29250	29250	29250	0
509	20240510	125700	850752950	29250	29250	29250	29250	0
510	20240510	125600	850752950	29250	29250	29250	29250	1
511	20240510	125500	850723700	29250	29250	29250	29250	0
512	20240510	125400	850723700	29250	29250	29250	29250	0
513	20240510	125300	850723700	29250	29250	29250	29250	0
514	20240510	125200	850723700	29250	29250	29250	29250	2
515	20240510	125100	850665200	29300	29300	29300	29300	0
516	20240510	125000	850665200	29300	29300	29300	29300	0
517	20240510	124900	850665200	29300	29300	29300	29300	2
518	20240510	124800	850606600	29300	29300	29300	29300	250
519	20240510	124700	843281600	29300	29300	29300	29300	5
520	20240510	124600	843135100	29300	29250	29300	29250	41
521	20240510	124500	841935400	29200	29200	29200	29200	23
522	20240510	124400	841263800	29250	29250	29250	29250	0
523	20240510	124300	841263800	29250	29250	29250	29250	0
524	20240510	124200	841263800	29250	29300	29300	29250	3
525	20240510	124100	841175950	29300	29300	29300	29300	0
526	20240510	124000	841175950	29300	29300	29300	29300	4
527	20240510	123900	841058750	29250	29200	29250	29200	5
528	20240510	123800	840912550	29200	29200	29200	29200	0
529	20240510	123700	840912550	29200	29150	29200	29150	320
530	20240510	123600	831582050	29150	29150	29150	29150	43
531	20240510	123500	830328600	29100	29100	29100	29100	80
532	20240510	123400	828000600	29100	29150	29150	29100	2
533	20240510	123300	827942350	29100	29100	29100	29100	0
534	20240510	123200	827942350	29100	29150	29150	29100	214
535	20240510	123100	821704300	29150	29100	29150	29100	7
536	20240510	123000	821500350	29150	29150	29150	29150	1
537	20240510	122900	821471200	29150	29150	29150	29150	100
538	20240510	122800	818556200	29150	29150	29150	29150	0
539	20240510	122700	818556200	29150	29150	29150	29150	2
540	20240510	122600	818497900	29150	29150	29150	29150	19
541	20240510	122500	817944050	29150	29150	29150	29150	29
542	20240510	122400	817098700	29150	29150	29150	29150	319
543	20240510	122300	807799850	29150	29150	29150	29150	552
544	20240510	122200	791709050	29150	29150	29150	29150	1
545	20240510	122100	791679900	29100	29100	29100	29100	0
546	20240510	122000	791679900	29100	29100	29100	29100	80
547	20240510	121900	789351900	29100	29150	29150	29100	134
548	20240510	121800	785447000	29150	29150	29150	29150	2
549	20240510	121700	785388700	29150	29150	29150	29150	42
550	20240510	121600	784164400	29100	29100	29100	29100	410
551	20240510	121500	772233400	29100	29100	29100	29100	104
552	20240510	121400	769207000	29100	29100	29100	29100	0
553	20240510	121300	769207000	29100	29100	29100	29100	23
554	20240510	121200	768537700	29100	29100	29100	29100	2
555	20240510	121100	768479500	29100	29100	29100	29100	20
556	20240510	121000	767897500	29100	29100	29100	29100	4
557	20240510	120900	767781100	29100	29100	29100	29100	1
558	20240510	120800	767752000	29100	29100	29100	29100	20
559	20240510	120700	767170000	29050	29050	29050	29050	50
560	20240510	120600	765717500	29050	29100	29100	29050	63
561	20240510	120500	763886850	29150	29150	29150	29150	0
562	20240510	120400	763886850	29150	29100	29150	29100	72
563	20240510	120300	761788700	29100	29100	29100	29100	10
564	20240510	120200	761497700	29150	29150	29150	29150	50
565	20240510	120100	760040200	29150	29150	29150	29150	1
566	20240510	120000	760011050	29000	29050	29050	29000	36
567	20240510	115900	758966800	29000	29100	29150	29000	471
568	20240510	115800	745300700	29100	29150	29150	29100	245
569	20240510	115700	738171150	29150	29150	29150	29150	35
570	20240510	115600	737150900	29150	29150	29150	29150	0
571	20240510	115500	737150900	29150	29150	29150	29150	26
572	20240510	115400	736393000	29250	29250	29250	29250	0
573	20240510	115300	736393000	29250	29250	29250	29250	0
574	20240510	115200	736393000	29250	29250	29250	29250	0
575	20240510	115100	736393000	29250	29250	29250	29250	2
576	20240510	115000	736334500	29250	29250	29250	29250	0
577	20240510	114900	736334500	29250	29200	29250	29050	804
578	20240510	114800	712936650	29250	29250	29250	29250	6
579	20240510	114700	712761150	29300	29300	29300	29300	1
580	20240510	114600	712731850	29200	29200	29200	29200	49
581	20240510	114500	711301050	29200	29250	29250	29200	701
582	20240510	114400	690830850	29300	29300	29300	29300	17
583	20240510	114300	690332750	29300	29250	29300	29250	245
584	20240510	114200	683165000	29250	29300	29300	29250	7
585	20240510	114100	682960150	29300	29300	29300	29300	0
586	20240510	114000	682960150	29300	29300	29300	29300	1
587	20240510	113900	682930850	29300	29300	29300	29300	31
588	20240510	113800	682022550	29200	29200	29200	29200	16
589	20240510	113700	681555350	29250	29250	29250	29250	4
590	20240510	113600	681438350	29300	29300	29300	29300	0
591	20240510	113500	681438350	29300	29300	29300	29300	290
592	20240510	113400	672941350	29300	29300	29300	29300	0
593	20240510	113300	672941350	29300	29250	29300	29250	53
594	20240510	113200	671391050	29200	29250	29250	29200	111
595	20240510	113100	668149750	29250	29250	29250	29250	15
596	20240510	113000	667711000	29200	29200	29200	29200	0
597	20240510	112900	667711000	29200	29200	29200	29200	0
598	20240510	112800	667711000	29200	29200	29200	29200	0
599	20240510	112700	667711000	29200	29200	29200	29200	0
600	20240510	112600	667711000	29200	29250	29250	29200	100
601	20240510	112500	664790150	29250	29250	29250	29250	0
602	20240510	112400	664790150	29250	29250	29250	29250	24
603	20240510	112300	664088150	29250	29250	29250	29250	115
604	20240510	112200	660724400	29250	29250	29250	29250	11
605	20240510	112100	660402650	29250	29250	29250	29250	8
606	20240510	112000	660168650	29250	29250	29250	29250	16
607	20240510	111900	659700650	29250	29250	29250	29250	70
608	20240510	111800	657653150	29200	29200	29250	29200	104
609	20240510	111700	654616200	29250	29250	29250	29250	1
610	20240510	111600	654586950	29250	29200	29250	29200	25
611	20240510	111500	653855950	29250	29250	29250	29250	0
612	20240510	111400	653855950	29250	29250	29250	29250	0
613	20240510	111300	653855950	29250	29300	29300	29250	4
614	20240510	111200	653738900	29200	29200	29200	29200	103
615	20240510	111100	650731300	29250	29250	29250	29250	3
616	20240510	111000	650643550	29200	29300	29300	29200	54
617	20240510	110900	649063850	29300	29350	29350	29300	2
618	20240510	110800	649005200	29250	29250	29250	29250	1
619	20240510	110700	648975950	29200	29350	29350	29200	35
620	20240510	110600	647953600	29200	29250	29250	29200	150
621	20240510	110500	643573550	29250	29250	29350	29250	125
622	20240510	110400	639917000	29250	29250	29250	29250	87
623	20240510	110300	637372250	29250	29350	29350	29250	316
624	20240510	110200	628099150	29300	29300	29300	29300	13
625	20240510	110100	627718250	29350	29350	29350	29350	1
626	20240510	110000	627688900	29350	29350	29350	29350	0
627	20240510	105900	627688900	29350	29350	29350	29350	20
628	20240510	105800	627101900	29350	29350	29350	29350	5
629	20240510	105700	626955150	29350	29350	29350	29350	1
630	20240510	105600	626925800	29250	29250	29250	29250	1
631	20240510	105500	626896550	29350	29250	29350	29250	2
632	20240510	105400	626837950	29250	29300	29300	29250	4
633	20240510	105300	626720850	29300	29250	29300	29250	207
634	20240510	105200	620666050	29250	29250	29250	29250	2
635	20240510	105100	620607550	29250	29250	29250	29250	2
636	20240510	105000	620549050	29300	29250	29300	29250	10
637	20240510	104900	620256300	29350	29350	29350	29350	12
638	20240510	104800	619904100	29250	29300	29300	29250	291
639	20240510	104700	611384800	29300	29300	29300	29300	20
640	20240510	104600	610798800	29300	29350	29350	29300	219
641	20240510	104500	604382000	29400	29400	29400	29400	1
642	20240510	104400	604352600	29350	29350	29350	29300	27
643	20240510	104300	603560300	29350	29350	29350	29350	99
644	20240510	104200	600654650	29350	29350	29350	29350	0
645	20240510	104100	600654650	29350	29350	29350	29350	14
646	20240510	104000	600243750	29350	29350	29350	29350	10
647	20240510	103900	599950250	29300	29300	29300	29300	0
648	20240510	103800	599950250	29300	29300	29300	29300	1
649	20240510	103700	599920950	29300	29300	29300	29300	24
650	20240510	103600	599217750	29300	29300	29300	29300	367
651	20240510	103500	588464650	29300	29300	29300	29300	90
652	20240510	103400	585827650	29300	29350	29350	29300	1167
653	20240510	103300	551591450	29400	29400	29400	29400	0
654	20240510	103200	551591450	29400	29350	29400	29350	143
655	20240510	103100	547392300	29400	29400	29400	29400	2
656	20240510	103000	547333500	29400	29400	29400	29400	230
657	20240510	102900	540571500	29450	29450	29450	29450	0
658	20240510	102800	540571500	29450	29450	29450	29450	201
659	20240510	102700	534652050	29500	29400	29500	29400	121
660	20240510	102600	531094550	29400	29500	29500	29400	272
661	20240510	102500	523084500	29500	29500	29500	29500	0
662	20240510	102400	523084500	29500	29500	29500	29500	11
663	20240510	102300	522760000	29550	29500	29550	29500	3
664	20240510	102200	522671450	29500	29500	29500	29500	1
665	20240510	102100	522641950	29550	29550	29550	29550	3
666	20240510	102000	522553300	29600	29600	29600	29600	0
667	20240510	101900	522553300	29600	29600	29600	29600	0
668	20240510	101800	522553300	29600	29450	29600	29450	156
669	20240510	101700	517958950	29450	29450	29450	29450	135
670	20240510	101600	513983200	29450	29450	29450	29450	17
671	20240510	101500	513482550	29450	29500	29500	29450	378
672	20240510	101400	502350400	29500	29500	29500	29500	90
673	20240510	101300	499695400	29550	29550	29550	29550	100
674	20240510	101200	496740400	29550	29550	29550	29550	101
675	20240510	101100	493755850	29550	29550	29550	29550	1
676	20240510	101000	493726300	29500	29500	29500	29500	28
677	20240510	100900	492900300	29500	29500	29500	29500	87
678	20240510	100800	490333800	29500	29500	29500	29500	153
679	20240510	100700	485820300	29500	29500	29500	29500	49
680	20240510	100600	484374800	29550	29550	29550	29550	1
681	20240510	100500	484345250	29500	29500	29500	29500	28
682	20240510	100400	483519250	29650	29650	29650	29650	1
683	20240510	100300	483489600	29450	29550	29550	29450	1412
684	20240510	100200	441842550	29550	29550	29550	29550	0
685	20240510	100100	441842550	29550	29550	29550	29550	33
686	20240510	100000	440867400	29550	29500	29550	29500	105
687	20240510	095900	437764900	29500	29500	29500	29500	22
688	20240510	095800	437115900	29500	29550	29550	29500	1107
689	20240510	095700	404411050	29600	29600	29700	29600	41
690	20240510	095600	403197050	29550	29600	29600	29550	293
691	20240510	095500	394533700	29600	29600	29600	29600	206
692	20240510	095400	388436100	29650	29650	29650	29650	0
693	20240510	095300	388436100	29650	29700	29700	29650	168
694	20240510	095200	383453250	29600	29600	29650	29600	404
695	20240510	095100	371494600	29650	29650	29650	29650	104
696	20240510	095000	368411000	29650	29650	29700	29650	49
697	20240510	094900	366958100	29700	29700	29700	29700	12
698	20240510	094800	366601700	29700	29650	29700	29650	928
699	20240510	094700	339040650	29700	29700	29700	29650	106
700	20240510	094600	335894000	29700	29650	29700	29650	130
701	20240510	094500	332039400	29650	29650	29650	29650	159
702	20240510	094400	327325050	29650	29800	29800	29650	1441
703	20240510	094300	284485900	29800	29900	29900	29800	322
704	20240510	094200	274873600	29900	29900	29900	29900	12
705	20240510	094100	274514800	30000	30000	30000	30000	30
706	20240510	094000	273614800	30000	29900	30000	29900	319
707	20240510	093900	264055300	29900	29850	29900	29800	74
708	20240510	093800	261844750	29800	29800	29800	29800	27
709	20240510	093700	261040150	29800	29850	29850	29800	256
710	20240510	093600	253408250	29850	29850	29850	29850	231
711	20240510	093500	246512900	29850	29850	29850	29850	0
712	20240510	093400	246512900	29850	29850	29850	29850	115
713	20240510	093300	243080150	29850	29900	29900	29800	63
714	20240510	093200	241199950	29900	29900	29900	29900	2
715	20240510	093100	241140150	29900	29800	29900	29800	66
716	20240510	093000	239172150	29900	29900	29900	29900	31
717	20240510	092900	238245250	29750	29750	29750	29750	212
718	20240510	092800	231938250	29750	29750	29750	29750	3
719	20240510	092700	231849000	29750	29750	29750	29750	17
720	20240510	092600	231343250	29750	29750	29750	29700	101
721	20240510	092500	228339250	29800	29850	29900	29800	210
722	20240510	092400	222081000	29850	29850	29850	29850	169
723	20240510	092300	217036350	29950	29950	29950	29950	31
724	20240510	092200	216107900	29800	30000	30000	29800	309
725	20240510	092100	206872600	30000	29850	30000	29850	14
726	20240510	092000	206454100	29800	29750	29800	29750	212
727	20240510	091900	200142450	29750	29700	29750	29700	4
728	20240510	091800	200023550	29750	29750	29750	29750	62
729	20240510	091700	198179050	29750	29800	29800	29700	166
730	20240510	091600	193243650	29800	29800	29800	29800	52
731	20240510	091500	191694050	29800	29800	29800	29800	22
732	20240510	091400	191038450	29700	29700	29800	29700	31
733	20240510	091300	190117650	29700	29700	29700	29700	87
734	20240510	091200	187533750	29700	29650	29700	29650	148
735	20240510	091100	183140050	29650	29600	29650	29600	21
736	20240510	091000	182518400	29600	29600	29600	29600	4
737	20240510	090900	182400000	29600	29550	29600	29550	38
738	20240510	090800	181275350	29500	29500	29500	29500	100
739	20240510	090700	178325350	29500	29500	29500	29500	760
740	20240510	090600	155905350	29500	29500	29900	29500	404
741	20240510	090500	143986950	29500	29500	29550	29500	963
742	20240510	090400	115577600	29450	29500	29500	29450	460
743	20240510	090300	102011550	29550	29600	29600	29550	81
744	20240510	090200	99617450	29600	29750	29750	29500	2542
745	20240510	090100	24314550	29750	29900	29900	29750	692
746	20240510	090000	3698600	29900	29700	30100	29700	124