KissMeData/445680/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	213000	16112773150	50000	50000	50000	50000	4944
3	20240513	212900	16112773150	50000	50000	50000	50000	0
4	20240513	212800	16112773150	50000	50000	50000	50000	0
5	20240513	212700	16112773150	50000	50000	50000	50000	0
6	20240513	212600	16112773150	50000	50000	50000	50000	0
7	20240513	212500	16112773150	50000	50000	50000	50000	0
8	20240513	212400	16112773150	50000	50000	50000	50000	0
9	20240513	212300	16112773150	50000	50000	50000	50000	0
10	20240513	212200	16112773150	50000	50000	50000	50000	0
11	20240513	212100	16112773150	50000	50000	50000	50000	0
12	20240513	212000	16112773150	50000	50000	50000	50000	0
13	20240513	211900	16112773150	50000	50000	50000	50000	0
14	20240513	211800	16112773150	50000	50000	50000	50000	0
15	20240513	211700	16112773150	50000	50000	50000	50000	0
16	20240513	211600	16112773150	50000	50000	50000	50000	0
17	20240513	211500	16112773150	50000	50000	50000	50000	0
18	20240513	211400	16112773150	50000	50000	50000	50000	0
19	20240513	211300	16112773150	50000	50000	50000	50000	0
20	20240513	211200	16112773150	50000	50000	50000	50000	0
21	20240513	211100	16112773150	50000	50000	50000	50000	0
22	20240513	211000	16112773150	50000	50000	50000	50000	0
23	20240513	210900	16112773150	50000	50000	50000	50000	0
24	20240513	210800	16112773150	50000	50000	50000	50000	0
25	20240513	210700	16112773150	50000	50000	50000	50000	0
26	20240513	210600	16112773150	50000	50000	50000	50000	0
27	20240513	210500	16112773150	50000	50000	50000	50000	0
28	20240513	210400	16112773150	50000	50000	50000	50000	0
29	20240513	210300	16112773150	50000	50000	50000	50000	0
30	20240513	210200	16112773150	50000	50000	50000	50000	0
31	20240513	210100	16112773150	50000	50000	50000	50000	0
32	20240513	210000	16112773150	50000	50000	50000	50000	4944
33	20240513	205900	16112773150	50000	50000	50000	50000	0
34	20240513	205800	16112773150	50000	50000	50000	50000	0
35	20240513	205700	16112773150	50000	50000	50000	50000	0
36	20240513	205600	16112773150	50000	50000	50000	50000	0
37	20240513	205500	16112773150	50000	50000	50000	50000	0
38	20240513	205400	16112773150	50000	50000	50000	50000	0
39	20240513	205300	16112773150	50000	50000	50000	50000	0
40	20240513	205200	16112773150	50000	50000	50000	50000	0
41	20240513	205100	16112773150	50000	50000	50000	50000	0
42	20240513	205000	16112773150	50000	50000	50000	50000	0
43	20240513	204900	16112773150	50000	50000	50000	50000	0
44	20240513	204800	16112773150	50000	50000	50000	50000	0
45	20240513	204700	16112773150	50000	50000	50000	50000	0
46	20240513	204600	16112773150	50000	50000	50000	50000	0
47	20240513	204500	16112773150	50000	50000	50000	50000	0
48	20240513	204400	16112773150	50000	50000	50000	50000	0
49	20240513	204300	16112773150	50000	50000	50000	50000	0
50	20240513	204200	16112773150	50000	50000	50000	50000	0
51	20240513	204100	16112773150	50000	50000	50000	50000	0
52	20240513	204000	16112773150	50000	50000	50000	50000	0
53	20240513	203900	16112773150	50000	50000	50000	50000	0
54	20240513	203800	16112773150	50000	50000	50000	50000	0
55	20240513	203700	16112773150	50000	50000	50000	50000	0
56	20240513	203600	16112773150	50000	50000	50000	50000	0
57	20240513	203500	16112773150	50000	50000	50000	50000	0
58	20240513	203400	16112773150	50000	50000	50000	50000	0
59	20240513	203300	16112773150	50000	50000	50000	50000	0
60	20240513	203200	16112773150	50000	50000	50000	50000	0
61	20240513	203100	16112773150	50000	50000	50000	50000	0
62	20240513	203000	16112773150	50000	50000	50000	50000	4944
63	20240513	202900	16112773150	50000	50000	50000	50000	0
64	20240513	202800	16112773150	50000	50000	50000	50000	0
65	20240513	202700	16112773150	50000	50000	50000	50000	0
66	20240513	202600	16112773150	50000	50000	50000	50000	0
67	20240513	202500	16112773150	50000	50000	50000	50000	0
68	20240513	202400	16112773150	50000	50000	50000	50000	0
69	20240513	202300	16112773150	50000	50000	50000	50000	0
70	20240513	202200	16112773150	50000	50000	50000	50000	0
71	20240513	202100	16112773150	50000	50000	50000	50000	0
72	20240513	202000	16112773150	50000	50000	50000	50000	0
73	20240513	201900	16112773150	50000	50000	50000	50000	0
74	20240513	201800	16112773150	50000	50000	50000	50000	0
75	20240513	201700	16112773150	50000	50000	50000	50000	0
76	20240513	201600	16112773150	50000	50000	50000	50000	0
77	20240513	201500	16112773150	50000	50000	50000	50000	0
78	20240513	201400	16112773150	50000	50000	50000	50000	0
79	20240513	201300	16112773150	50000	50000	50000	50000	0
80	20240513	201200	16112773150	50000	50000	50000	50000	0
81	20240513	201100	16112773150	50000	50000	50000	50000	0
82	20240513	201000	16112773150	50000	50000	50000	50000	0
83	20240513	200900	16112773150	50000	50000	50000	50000	0
84	20240513	200800	16112773150	50000	50000	50000	50000	0
85	20240513	200700	16112773150	50000	50000	50000	50000	0
86	20240513	200600	16112773150	50000	50000	50000	50000	0
87	20240513	200500	16112773150	50000	50000	50000	50000	0
88	20240513	200400	16112773150	50000	50000	50000	50000	0
89	20240513	200300	16112773150	50000	50000	50000	50000	0
90	20240513	200200	16112773150	50000	50000	50000	50000	0
91	20240513	200100	16112773150	50000	50000	50000	50000	0
92	20240513	200000	16112773150	50000	50000	50000	50000	4944
93	20240513	195900	16112773150	50000	50000	50000	50000	0
94	20240513	195800	16112773150	50000	50000	50000	50000	0
95	20240513	195700	16112773150	50000	50000	50000	50000	0
96	20240513	195600	16112773150	50000	50000	50000	50000	0
97	20240513	195500	16112773150	50000	50000	50000	50000	0
98	20240513	195400	16112773150	50000	50000	50000	50000	0
99	20240513	195300	16112773150	50000	50000	50000	50000	0
100	20240513	195200	16112773150	50000	50000	50000	50000	0
101	20240513	195100	16112773150	50000	50000	50000	50000	0
102	20240513	195000	16112773150	50000	50000	50000	50000	0
103	20240513	194900	16112773150	50000	50000	50000	50000	0
104	20240513	194800	16112773150	50000	50000	50000	50000	0
105	20240513	194700	16112773150	50000	50000	50000	50000	0
106	20240513	194600	16112773150	50000	50000	50000	50000	0
107	20240513	194500	16112773150	50000	50000	50000	50000	0
108	20240513	194400	16112773150	50000	50000	50000	50000	0
109	20240513	194300	16112773150	50000	50000	50000	50000	0
110	20240513	194200	16112773150	50000	50000	50000	50000	0
111	20240513	194100	16112773150	50000	50000	50000	50000	0
112	20240513	194000	16112773150	50000	50000	50000	50000	0
113	20240513	193900	16112773150	50000	50000	50000	50000	0
114	20240513	193800	16112773150	50000	50000	50000	50000	0
115	20240513	193700	16112773150	50000	50000	50000	50000	0
116	20240513	193600	16112773150	50000	50000	50000	50000	0
117	20240513	193500	16112773150	50000	50000	50000	50000	0
118	20240513	193400	16112773150	50000	50000	50000	50000	0
119	20240513	193300	16112773150	50000	50000	50000	50000	0
120	20240513	193200	16112773150	50000	50000	50000	50000	0
121	20240513	193100	16112773150	50000	50000	50000	50000	0
122	20240513	193000	16112773150	50000	50000	50000	50000	4944
123	20240513	192900	16112773150	50000	50000	50000	50000	0
124	20240513	192800	16112773150	50000	50000	50000	50000	0
125	20240513	192700	16112773150	50000	50000	50000	50000	0
126	20240513	192600	16112773150	50000	50000	50000	50000	0
127	20240513	192500	16112773150	50000	50000	50000	50000	0
128	20240513	192400	16112773150	50000	50000	50000	50000	0
129	20240513	192300	16112773150	50000	50000	50000	50000	0
130	20240513	192200	16112773150	50000	50000	50000	50000	0
131	20240513	192100	16112773150	50000	50000	50000	50000	0
132	20240513	192000	16112773150	50000	50000	50000	50000	0
133	20240513	191900	16112773150	50000	50000	50000	50000	0
134	20240513	191800	16112773150	50000	50000	50000	50000	0
135	20240513	191700	16112773150	50000	50000	50000	50000	0
136	20240513	191600	16112773150	50000	50000	50000	50000	0
137	20240513	191500	16112773150	50000	50000	50000	50000	0
138	20240513	191400	16112773150	50000	50000	50000	50000	0
139	20240513	191300	16112773150	50000	50000	50000	50000	0
140	20240513	191200	16112773150	50000	50000	50000	50000	0
141	20240513	191100	16112773150	50000	50000	50000	50000	0
142	20240513	191000	16112773150	50000	50000	50000	50000	0
143	20240513	190900	16112773150	50000	50000	50000	50000	0
144	20240513	190800	16112773150	50000	50000	50000	50000	0
145	20240513	190700	16112773150	50000	50000	50000	50000	0
146	20240513	190600	16112773150	50000	50000	50000	50000	0
147	20240513	190500	16112773150	50000	50000	50000	50000	0
148	20240513	190400	16112773150	50000	50000	50000	50000	0
149	20240513	190300	16112773150	50000	50000	50000	50000	0
150	20240513	190200	16112773150	50000	50000	50000	50000	0
151	20240513	190100	16112773150	50000	50000	50000	50000	0
152	20240513	190000	16112773150	50000	50000	50000	50000	4944
153	20240513	185900	16112773150	50000	50000	50000	50000	0
154	20240513	185800	16112773150	50000	50000	50000	50000	0
155	20240513	185700	16112773150	50000	50000	50000	50000	0
156	20240513	185600	16112773150	50000	50000	50000	50000	0
157	20240513	185500	16112773150	50000	50000	50000	50000	0
158	20240513	185400	16112773150	50000	50000	50000	50000	0
159	20240513	185300	16112773150	50000	50000	50000	50000	0
160	20240513	185200	16112773150	50000	50000	50000	50000	0
161	20240513	185100	16112773150	50000	50000	50000	50000	0
162	20240513	185000	16112773150	50000	50000	50000	50000	0
163	20240513	184900	16112773150	50000	50000	50000	50000	0
164	20240513	184800	16112773150	50000	50000	50000	50000	0
165	20240513	184700	16112773150	50000	50000	50000	50000	0
166	20240513	184600	16112773150	50000	50000	50000	50000	0
167	20240513	184500	16112773150	50000	50000	50000	50000	0
168	20240513	184400	16112773150	50000	50000	50000	50000	0
169	20240513	184300	16112773150	50000	50000	50000	50000	0
170	20240513	184200	16112773150	50000	50000	50000	50000	0
171	20240513	184100	16112773150	50000	50000	50000	50000	0
172	20240513	184000	16112773150	50000	50000	50000	50000	0
173	20240513	183900	16112773150	50000	50000	50000	50000	0
174	20240513	183800	16112773150	50000	50000	50000	50000	0
175	20240513	183700	16112773150	50000	50000	50000	50000	0
176	20240513	183600	16112773150	50000	50000	50000	50000	0
177	20240513	183500	16112773150	50000	50000	50000	50000	0
178	20240513	183400	16112773150	50000	50000	50000	50000	0
179	20240513	183300	16112773150	50000	50000	50000	50000	0
180	20240513	183200	16112773150	50000	50000	50000	50000	0
181	20240513	183100	16112773150	50000	50000	50000	50000	0
182	20240513	183000	16112773150	50000	50000	50000	50000	4944
183	20240513	182900	16112773150	50000	50000	50000	50000	0
184	20240513	182800	16112773150	50000	50000	50000	50000	0
185	20240513	182700	16112773150	50000	50000	50000	50000	0
186	20240513	182600	16112773150	50000	50000	50000	50000	0
187	20240513	182500	16112773150	50000	50000	50000	50000	0
188	20240513	182400	16112773150	50000	50000	50000	50000	0
189	20240513	182300	16112773150	50000	50000	50000	50000	0
190	20240513	182200	16112773150	50000	50000	50000	50000	0
191	20240513	182100	16112773150	50000	50000	50000	50000	0
192	20240513	182000	16112773150	50000	50000	50000	50000	0
193	20240513	181900	16112773150	50000	50000	50000	50000	0
194	20240513	181800	16112773150	50000	50000	50000	50000	0
195	20240513	181700	16112773150	50000	50000	50000	50000	0
196	20240513	181600	16112773150	50000	50000	50000	50000	0
197	20240513	181500	16112773150	50000	50000	50000	50000	0
198	20240513	181400	16112773150	50000	50000	50000	50000	0
199	20240513	181300	16112773150	50000	50000	50000	50000	0
200	20240513	181200	16112773150	50000	50000	50000	50000	0
201	20240513	181100	16112773150	50000	50000	50000	50000	0
202	20240513	181000	16112773150	50000	50000	50000	50000	0
203	20240513	180900	16112773150	50000	50000	50000	50000	0
204	20240513	180800	16112773150	50000	50000	50000	50000	0
205	20240513	180700	16112773150	50000	50000	50000	50000	0
206	20240513	180600	16112773150	50000	50000	50000	50000	0
207	20240513	180500	16112773150	50000	50000	50000	50000	0
208	20240513	180400	16112773150	50000	50000	50000	50000	0
209	20240513	180300	16112773150	50000	50000	50000	50000	0
210	20240513	180200	16112773150	50000	50000	50000	50000	0
211	20240513	180100	16112773150	50000	50000	50000	50000	0
212	20240513	180000	16112773150	50000	50000	50000	50000	4944
213	20240513	175900	16112773150	50000	50000	50000	50000	0
214	20240513	175800	16112773150	50000	50000	50000	50000	0
215	20240513	175700	16112773150	50000	50000	50000	50000	0
216	20240513	175600	16112773150	50000	50000	50000	50000	0
217	20240513	175500	16112773150	50000	50000	50000	50000	0
218	20240513	175400	16112773150	50000	50000	50000	50000	0
219	20240513	175300	16112773150	50000	50000	50000	50000	0
220	20240513	175200	16112773150	50000	50000	50000	50000	0
221	20240513	175100	16112773150	50000	50000	50000	50000	0
222	20240513	175000	16112773150	50000	50000	50000	50000	0
223	20240513	174900	16112773150	50000	50000	50000	50000	0
224	20240513	174800	16112773150	50000	50000	50000	50000	0
225	20240513	174700	16112773150	50000	50000	50000	50000	0
226	20240513	174600	16112773150	50000	50000	50000	50000	0
227	20240513	174500	16112773150	50000	50000	50000	50000	0
228	20240513	174400	16112773150	50000	50000	50000	50000	0
229	20240513	174300	16112773150	50000	50000	50000	50000	0
230	20240513	174200	16112773150	50000	50000	50000	50000	0
231	20240513	174100	16112773150	50000	50000	50000	50000	0
232	20240513	174000	16112773150	50000	50000	50000	50000	0
233	20240513	173900	16112773150	50000	50000	50000	50000	0
234	20240513	173800	16112773150	50000	50000	50000	50000	0
235	20240513	173700	16112773150	50000	50000	50000	50000	0
236	20240513	173600	16112773150	50000	50000	50000	50000	0
237	20240513	173500	16112773150	50000	50000	50000	50000	0
238	20240513	173400	16112773150	50000	50000	50000	50000	0
239	20240513	173300	16112773150	50000	50000	50000	50000	0
240	20240513	173200	16112773150	50000	50000	50000	50000	0
241	20240513	173100	16112773150	50000	50000	50000	50000	0
242	20240513	173000	16112773150	50000	50000	50000	50000	4944
243	20240513	172900	16112773150	50000	50000	50000	50000	0
244	20240513	172800	16112773150	50000	50000	50000	50000	0
245	20240513	172700	16112773150	50000	50000	50000	50000	0
246	20240513	172600	16112773150	50000	50000	50000	50000	0
247	20240513	172500	16112773150	50000	50000	50000	50000	0
248	20240513	172400	16112773150	50000	50000	50000	50000	0
249	20240513	172300	16112773150	50000	50000	50000	50000	0
250	20240513	172200	16112773150	50000	50000	50000	50000	0
251	20240513	172100	16112773150	50000	50000	50000	50000	0
252	20240513	172000	16112773150	50000	50000	50000	50000	0
253	20240513	171900	16112773150	50000	50000	50000	50000	0
254	20240513	171800	16112773150	50000	50000	50000	50000	0
255	20240513	171700	16112773150	50000	50000	50000	50000	0
256	20240513	171600	16112773150	50000	50000	50000	50000	0
257	20240513	171500	16112773150	50000	50000	50000	50000	0
258	20240513	171400	16112773150	50000	50000	50000	50000	0
259	20240513	171300	16112773150	50000	50000	50000	50000	0
260	20240513	171200	16112773150	50000	50000	50000	50000	0
261	20240513	171100	16112773150	50000	50000	50000	50000	0
262	20240513	171000	16112773150	50000	50000	50000	50000	0
263	20240513	170900	16112773150	50000	50000	50000	50000	0
264	20240513	170800	16112773150	50000	50000	50000	50000	0
265	20240513	170700	16112773150	50000	50000	50000	50000	0
266	20240513	170600	16112773150	50000	50000	50000	50000	0
267	20240513	170500	16112773150	50000	50000	50000	50000	0
268	20240513	170400	16112773150	50000	50000	50000	50000	0
269	20240513	170300	16112773150	50000	50000	50000	50000	0
270	20240513	170200	16112773150	50000	50000	50000	50000	0
271	20240513	170100	16112773150	50000	50000	50000	50000	0
272	20240513	170000	16112773150	50000	50000	50000	50000	4944
273	20240513	165900	16112773150	50000	50000	50000	50000	0
274	20240513	165800	16112773150	50000	50000	50000	50000	0
275	20240513	165700	16112773150	50000	50000	50000	50000	0
276	20240513	165600	16112773150	50000	50000	50000	50000	0
277	20240513	165500	16112773150	50000	50000	50000	50000	0
278	20240513	165400	16112773150	50000	50000	50000	50000	0
279	20240513	165300	16112773150	50000	50000	50000	50000	0
280	20240513	165200	16112773150	50000	50000	50000	50000	0
281	20240513	165100	16112773150	50000	50000	50000	50000	0
282	20240513	165000	16112773150	50000	50000	50000	50000	0
283	20240513	164900	16112773150	50000	50000	50000	50000	0
284	20240513	164800	16112773150	50000	50000	50000	50000	0
285	20240513	164700	16112773150	50000	50000	50000	50000	0
286	20240513	164600	16112773150	50000	50000	50000	50000	0
287	20240513	164500	16112773150	50000	50000	50000	50000	0
288	20240513	164400	16112773150	50000	50000	50000	50000	0
289	20240513	164300	16112773150	50000	50000	50000	50000	0
290	20240513	164200	16112773150	50000	50000	50000	50000	0
291	20240513	164100	16112773150	50000	50000	50000	50000	0
292	20240513	164000	16112773150	50000	50000	50000	50000	0
293	20240513	163900	16112773150	50000	50000	50000	50000	0
294	20240513	163800	16112773150	50000	50000	50000	50000	0
295	20240513	163700	16112773150	50000	50000	50000	50000	0
296	20240513	163600	16112773150	50000	50000	50000	50000	0
297	20240513	163500	16112773150	50000	50000	50000	50000	0
298	20240513	163400	16112773150	50000	50000	50000	50000	0
299	20240513	163300	16112773150	50000	50000	50000	50000	0
300	20240513	163200	16112773150	50000	50000	50000	50000	0
301	20240513	163100	16112773150	50000	50000	50000	50000	0
302	20240513	163000	16112773150	50000	50000	50000	50000	4944
303	20240513	162900	16112773150	50000	50000	50000	50000	0
304	20240513	162800	16112773150	50000	50000	50000	50000	0
305	20240513	162700	16112773150	50000	50000	50000	50000	0
306	20240513	162600	16112773150	50000	50000	50000	50000	0
307	20240513	162500	16112773150	50000	50000	50000	50000	0
308	20240513	162400	16112773150	50000	50000	50000	50000	0
309	20240513	162300	16112773150	50000	50000	50000	50000	0
310	20240513	162200	16112773150	50000	50000	50000	50000	0
311	20240513	162100	16112773150	50000	50000	50000	50000	0
312	20240513	162000	16112773150	50000	50000	50000	50000	0
313	20240513	161900	16112773150	50000	50000	50000	50000	0
314	20240513	161800	16112773150	50000	50000	50000	50000	0
315	20240513	161700	16112773150	50000	50000	50000	50000	0
316	20240513	161600	16112773150	50000	50000	50000	50000	0
317	20240513	161500	16112773150	50000	50000	50000	50000	0
318	20240513	161400	16112773150	50000	50000	50000	50000	0
319	20240513	161300	16112773150	50000	50000	50000	50000	0
320	20240513	161200	16112773150	50000	50000	50000	50000	0
321	20240513	161100	16112773150	50000	50000	50000	50000	0
322	20240513	161000	16112773150	50000	50000	50000	50000	0
323	20240513	160900	16112773150	50000	50000	50000	50000	0
324	20240513	160800	16112773150	50000	50000	50000	50000	0
325	20240513	160700	16112773150	50000	50000	50000	50000	0
326	20240513	160600	16112773150	50000	50000	50000	50000	0
327	20240513	160500	16112773150	50000	50000	50000	50000	0
328	20240513	160400	16112773150	50000	50000	50000	50000	0
329	20240513	160300	16112773150	50000	50000	50000	50000	0
330	20240513	160200	16112773150	50000	50000	50000	50000	0
331	20240513	160100	16112773150	50000	50000	50000	50000	0
332	20240513	160000	16112773150	50000	50000	50000	50000	4944
333	20240513	155900	16112773150	50000	50000	50000	50000	0
334	20240513	155800	16112773150	50000	50000	50000	50000	0
335	20240513	155700	16112773150	50000	50000	50000	50000	0
336	20240513	155600	16112773150	50000	50000	50000	50000	0
337	20240513	155500	16112773150	50000	50000	50000	50000	0
338	20240513	155400	16112773150	50000	50000	50000	50000	0
339	20240513	155300	16112773150	50000	50000	50000	50000	0
340	20240513	155200	16112773150	50000	50000	50000	50000	0
341	20240513	155100	16112773150	50000	50000	50000	50000	0
342	20240513	155000	16112773150	50000	50000	50000	50000	0
343	20240513	154900	16112773150	50000	50000	50000	50000	0
344	20240513	154800	16112773150	50000	50000	50000	50000	0
345	20240513	154700	16112773150	50000	50000	50000	50000	0
346	20240513	154600	16112773150	50000	50000	50000	50000	0
347	20240513	154500	16112773150	50000	50000	50000	50000	0
348	20240513	154400	16112773150	50000	50000	50000	50000	0
349	20240513	154300	16112773150	50000	50000	50000	50000	0
350	20240513	154200	16112773150	50000	50000	50000	50000	0
351	20240513	154100	16112773150	50000	50000	50000	50000	0
352	20240513	154000	16112773150	50000	50000	50000	50000	0
353	20240513	153900	16112773150	50000	50000	50000	50000	0
354	20240513	153800	16112773150	50000	50000	50000	50000	0
355	20240513	153700	16112773150	50000	50000	50000	50000	0
356	20240513	153600	16112773150	50000	50000	50000	50000	0
357	20240513	153500	16112773150	50000	50000	50000	50000	0
358	20240513	153400	16112773150	50000	50000	50000	50000	0
359	20240513	153300	16112773150	50000	50000	50000	50000	0
360	20240513	153200	16112773150	50000	50000	50000	50000	0
361	20240513	153100	16112773150	50000	50000	50000	50000	0
362	20240513	153000	16112773150	50000	50000	50000	50000	9888
363	20240513	152900	15865573150	50100	50100	50100	50100	0
364	20240513	152800	15865573150	50100	50100	50100	50100	0
365	20240513	152700	15865573150	50100	50100	50100	50100	0
366	20240513	152600	15865573150	50100	50100	50100	50100	0
367	20240513	152500	15865573150	50100	50100	50100	50100	0
368	20240513	152400	15865573150	50100	50100	50100	50100	0
369	20240513	152300	15865573150	50100	50100	50100	50100	0
370	20240513	152200	15865573150	50100	50100	50100	50100	0
371	20240513	152100	15865573150	50100	50100	50100	50100	0
372	20240513	152000	15865573150	50100	50100	50100	50100	0
373	20240513	151900	15865573150	50100	50000	50100	50000	844
374	20240513	151800	15823353550	50000	50000	50100	49950	750
375	20240513	151700	15785852650	50100	50000	50100	49950	425
376	20240513	151600	15764606200	50000	50000	50100	50000	480
377	20240513	151500	15740604000	50100	50200	50300	50000	1629
378	20240513	151400	15659011000	50300	50400	50400	50100	1404
379	20240513	151300	15588464100	50400	50100	50400	50000	1286
380	20240513	151200	15523824800	50100	50100	50100	50000	566
381	20240513	151100	15495509900	50100	50000	50100	50000	666
382	20240513	151000	15462209800	49950	49900	49950	49900	377
383	20240513	150900	15443385650	49900	49950	50000	49900	142
384	20240513	150800	15436293400	49950	50000	50000	49950	858
385	20240513	150700	15393430150	50000	49950	50000	49950	198
386	20240513	150600	15383534650	49950	49950	50000	49900	669
387	20240513	150500	15350122750	50000	50000	50000	50000	334
388	20240513	150400	15333422750	50000	49950	50000	49950	394
389	20240513	150300	15313738750	49950	50000	50000	49900	343
390	20240513	150200	15296610200	50000	50000	50100	49950	446
391	20240513	150100	15274327500	49950	49900	50000	49900	420
392	20240513	150000	15253341750	49900	49950	50000	49900	52
393	20240513	145900	15250743100	49950	50000	50000	49850	399
394	20240513	145800	15230821550	50000	49850	50000	49850	347
395	20240513	145700	15213514750	49850	49850	49850	49800	186
396	20240513	145600	15204242850	49850	49850	49850	49850	227
397	20240513	145500	15192926900	49850	50000	50000	49800	1095
398	20240513	145400	15138338650	50000	50100	50100	49900	319
399	20240513	145300	15122392050	50000	50000	50000	50000	398
400	20240513	145200	15102492050	50000	50100	50100	49900	1023
401	20240513	145100	15051311300	50000	50100	50100	49950	318
402	20240513	145000	15035409100	50100	49950	50200	49950	1617
403	20240513	144900	14954421100	49950	49850	49950	49850	6507
404	20240513	144800	14630033850	49850	49750	49850	49700	980
405	20240513	144700	14581242950	49700	49650	49750	49650	665
406	20240513	144600	14548204200	49600	49500	49600	49450	721
407	20240513	144500	14512483050	49500	49500	49500	49500	305
408	20240513	144400	14497385550	49450	49550	49550	49400	470
409	20240513	144300	14474134200	49500	49550	49550	49500	89
410	20240513	144200	14469728600	49550	49550	49550	49500	470
411	20240513	144100	14446451900	49550	49600	49650	49500	448
412	20240513	144000	14424248600	49650	49600	49650	49600	125
413	20240513	143900	14418047400	49600	49550	49600	49550	261
414	20240513	143800	14405111350	49550	49600	49600	49550	531
415	20240513	143700	14378790300	49650	49600	49650	49600	350
416	20240513	143600	14361420550	49600	49600	49600	49550	230
417	20240513	143500	14350017250	49550	49500	49600	49500	586
418	20240513	143400	14320978900	49550	49450	49550	49450	531
419	20240513	143300	14294698950	49400	49400	49450	49400	91
420	20240513	143200	14290201550	49400	49350	49400	49350	276
421	20240513	143100	14276574650	49350	49250	49400	49250	1584
422	20240513	143000	14198475800	49250	49300	49300	49200	1726
423	20240513	142900	14113431800	49300	49400	49400	49300	1820
424	20240513	142800	14023635550	49350	49500	49500	49350	1126
425	20240513	142700	13967972850	49500	49500	49550	49450	320
426	20240513	142600	13952131100	49500	49550	49600	49500	231
427	20240513	142500	13940696050	49550	49500	49550	49450	446
428	20240513	142400	13918604650	49500	49400	49500	49350	991
429	20240513	142300	13869644800	49400	49350	49450	49350	285
430	20240513	142200	13855566400	49350	49400	49400	49350	1353
431	20240513	142100	13788791650	49400	49450	49450	49400	374
432	20240513	142000	13770312900	49400	49400	49450	49400	342
433	20240513	141900	13753417050	49400	49450	49450	49350	1733
434	20240513	141800	13667819300	49450	49450	49450	49400	86
435	20240513	141700	13663566900	49450	49500	49550	49450	411
436	20240513	141600	13643238350	49500	49400	49500	49400	391
437	20240513	141500	13623906650	49400	49400	49400	49350	128
438	20240513	141400	13617583500	49400	49500	49500	49350	724
439	20240513	141300	13581816800	49500	49500	49500	49450	352
440	20240513	141200	13564398300	49500	49600	49600	49500	623
441	20240513	141100	13533520750	49650	49600	49650	49550	504
442	20240513	141000	13508513250	49550	49600	49600	49550	812
443	20240513	140900	13468261950	49600	49400	49600	49400	1294
444	20240513	140800	13404246950	49400	49400	49400	49350	437
445	20240513	140700	13382662100	49450	49450	49450	49350	1071
446	20240513	140600	13329737450	49500	49550	49550	49450	336
447	20240513	140500	13313107150	49550	49600	49600	49500	130
448	20240513	140400	13306663550	49550	49450	49600	49400	337
449	20240513	140300	13289984100	49400	49500	49500	49400	1373
450	20240513	140200	13222110300	49500	49500	49550	49450	277
451	20240513	140100	13208401450	49500	49550	49550	49450	1661
452	20240513	140000	13126165000	49550	49500	49550	49500	386
453	20240513	135900	13107049300	49550	49500	49550	49400	2145
454	20240513	135800	13000919350	49500	49650	49700	49500	5052
455	20240513	135700	12750621300	49650	49800	49800	49600	2047
456	20240513	135600	12648928850	49800	49750	49850	49750	291
457	20240513	135500	12634446400	49750	49800	49850	49700	3420
458	20240513	135400	12464375300	49800	49900	49900	49800	1101
459	20240513	135300	12409529450	49900	49950	50000	49850	773
460	20240513	135200	12370960550	49900	49850	49900	49800	532
461	20240513	135100	12344432900	49900	49900	49900	49850	100
462	20240513	135000	12339446050	49850	49850	49900	49850	246
463	20240513	134900	12327178150	49850	49900	49900	49850	369
464	20240513	134800	12308783250	49900	49900	49950	49900	125
465	20240513	134700	12302545700	49900	49950	49950	49900	235
466	20240513	134600	12290817900	49950	49950	50000	49900	452
467	20240513	134500	12268253500	50000	50000	50000	49950	76
468	20240513	134400	12264453750	50000	50000	50000	49950	142
469	20240513	134300	12257355200	50000	50000	50000	50000	7
470	20240513	134200	12257005200	50000	50000	50000	50000	83
471	20240513	134100	12252855200	50000	50100	50100	50000	48
472	20240513	134000	12250454300	50100	50100	50100	50000	482
473	20240513	133900	12226310100	50100	50200	50200	50100	108
474	20240513	133800	12220899000	50200	50200	50200	50200	12
475	20240513	133700	12220296600	50200	50100	50200	50100	15
476	20240513	133600	12219544600	50100	50000	50100	50000	645
477	20240513	133500	12187294000	50000	50200	50200	50000	483
478	20240513	133400	12163113900	50100	50100	50100	50000	152
479	20240513	133300	12155501400	50100	50000	50100	50000	20
480	20240513	133200	12154500000	50100	50100	50200	50000	268
481	20240513	133100	12141069800	50100	50000	50200	50000	88
482	20240513	133000	12136661900	50000	50000	50100	50000	83
483	20240513	132900	12132507200	50100	50100	50100	50000	424
484	20240513	132800	12111282900	50100	50100	50100	50100	285
485	20240513	132700	12097004400	50100	50100	50100	50000	84
486	20240513	132600	12092796600	50000	49950	50000	49950	96
487	20240513	132500	12087996650	50000	49800	50000	49800	211
488	20240513	132400	12077467950	49800	49900	49950	49800	142
489	20240513	132300	12070395500	49950	49850	49950	49750	65
490	20240513	132200	12067149250	49750	49850	50000	49700	2640
491	20240513	132100	11935634350	49800	49850	49900	49800	304
492	20240513	132000	11920488800	49850	50000	50000	49850	9
493	20240513	131900	11920039500	49800	49950	49950	49800	1409
494	20240513	131800	11849780250	49950	49950	49950	49950	112
495	20240513	131700	11844185850	49900	50200	50200	49900	263
496	20240513	131600	11831045800	50100	50000	50100	50000	608
497	20240513	131500	11800620800	50000	49950	50000	49950	915
498	20240513	131400	11754916050	49950	49950	50000	49950	426
499	20240513	131300	11733637100	50000	50000	50100	49950	138
500	20240513	131200	11726736350	49950	49950	50000	49950	483
501	20240513	131100	11702606550	49950	50200	50200	49950	722
502	20240513	131000	11666526150	50200	50000	50200	49950	507
503	20240513	130900	11641177500	50000	50100	50100	50000	1855
504	20240513	130800	11548331700	50100	50200	50200	50100	1034
505	20240513	130700	11496438300	50200	50400	50400	50200	221
506	20240513	130600	11485330200	50300	50300	50400	50300	128
507	20240513	130500	11478881800	50400	50500	50500	50400	10
508	20240513	130400	11478377400	50500	50400	50600	50300	63
509	20240513	130300	11475200700	50400	50300	50400	50300	163
510	20240513	130200	11466985700	50300	50300	50300	50300	87
511	20240513	130100	11462609600	50300	50400	50400	50300	19
512	20240513	130000	11461653800	50300	50500	50500	50300	31
513	20240513	125900	11460093900	50500	50400	50500	50400	35
514	20240513	125800	11458327900	50300	50500	50500	50300	232
515	20240513	125700	11446647800	50500	50400	50500	50300	255
516	20240513	125600	11433813100	50400	50300	50400	50300	243
517	20240513	125500	11421577900	50300	50300	50400	50200	1202
518	20240513	125400	11361160900	50300	50400	50500	50300	41
519	20240513	125300	11359097000	50400	50400	50500	50400	556
520	20240513	125200	11331061100	50400	50300	50400	50300	373
521	20240513	125100	11312266900	50400	50400	50400	50300	256
522	20240513	125000	11299364700	50400	50300	50400	50300	52
523	20240513	124900	11296748300	50300	50300	50400	50300	259
524	20240513	124800	11283720500	50400	50400	50400	50200	1877
525	20240513	124700	11189197800	50500	50600	50600	50500	502
526	20240513	124600	11163831700	50600	50600	50700	50600	684
527	20240513	124500	11129219900	50600	50500	50600	50500	331
528	20240513	124400	11112473700	50500	50400	50500	50400	174
529	20240513	124300	11103690700	50400	50400	50400	50400	33
530	20240513	124200	11102027500	50400	50400	50400	50300	89
531	20240513	124100	11097542200	50400	50300	50400	50300	353
532	20240513	124000	11079766300	50300	50300	50300	50300	756
533	20240513	123900	11041739500	50300	50100	50300	50100	151
534	20240513	123800	11034158200	50100	50100	50200	50100	122
535	20240513	123700	11028035900	50100	50000	50100	50000	40
536	20240513	123600	11026035800	50100	50100	50100	50100	261
537	20240513	123500	11012959700	50100	49950	50100	49950	638
538	20240513	123400	10981063550	49950	49950	50000	49950	135
539	20240513	123300	10974320250	50000	49950	50000	49950	193
540	20240513	123200	10964671400	49950	49850	49950	49800	951
541	20240513	123100	10917255350	49850	49850	49900	49800	609
542	20240513	123000	10886896500	49800	49900	49900	49800	1242
543	20240513	122900	10825003900	49900	49950	49950	49850	349
544	20240513	122800	10807597000	49900	50000	50000	49900	627
545	20240513	122700	10776292000	50000	49950	50000	49950	364
546	20240513	122600	10758100700	49950	49900	49950	49900	297
547	20240513	122500	10743279300	49900	49900	49950	49800	399
548	20240513	122400	10723387350	49850	50200	50200	49800	9602
549	20240513	122300	10244060150	50200	50200	50200	50200	55
550	20240513	122200	10241299150	50200	50200	50200	50200	136
551	20240513	122100	10234471950	50300	50200	50300	50200	48
552	20240513	122000	10232058150	50200	50200	50200	50200	97
553	20240513	121900	10227188750	50200	50100	50200	50000	496
554	20240513	121800	10202367450	50100	50200	50200	50100	248
555	20240513	121700	10189931450	50300	50000	50300	50000	846
556	20240513	121600	10147603750	50200	50100	50200	50000	182
557	20240513	121500	10138492150	50000	50000	50100	50000	250
558	20240513	121400	10125988550	50000	50000	50200	50000	1315
559	20240513	121300	10060216550	50200	50100	50200	50000	1213
560	20240513	121200	9999517150	50100	50200	50300	50100	168
561	20240513	121100	9991095550	50200	50400	50400	50100	1202
562	20240513	121000	9930810550	50400	50400	50400	50200	1076
563	20240513	120900	9876732450	50300	50300	50300	50300	26
564	20240513	120800	9875424650	50300	50300	50400	50300	172
565	20240513	120700	9866767150	50300	50300	50400	50300	29
566	20240513	120600	9865308350	50300	50500	50500	50300	219
567	20240513	120500	9854262750	50500	50600	50600	50500	274
568	20240513	120400	9840417950	50600	50600	50600	50600	22
569	20240513	120300	9839304750	50500	50500	50500	50500	6
570	20240513	120200	9839001750	50500	50500	50600	50500	130
571	20240513	120100	9832434050	50600	50500	50600	50500	133
572	20240513	120000	9825710450	50500	50500	50600	50500	19
573	20240513	115900	9824750150	50600	50600	50600	50600	192
574	20240513	115800	9815034950	50600	50600	50600	50600	25
575	20240513	115700	9813769950	50600	50500	50600	50500	9
576	20240513	115600	9813314850	50500	50600	50600	50500	43
577	20240513	115500	9811142350	50500	50700	50700	50500	175
578	20240513	115400	9802291150	50700	50700	50700	50600	31
579	20240513	115300	9800719650	50700	50600	50700	50600	26
580	20240513	115200	9799403350	50500	50600	50600	50500	327
581	20240513	115100	9782874650	50700	50800	50800	50600	73
582	20240513	115000	9779176950	50700	50500	50700	50500	122
583	20240513	114900	9773013850	50500	50600	50600	50500	173
584	20240513	114800	9764271350	50600	50600	50700	50600	25
585	20240513	114700	9763006050	50600	50600	50600	50600	3
586	20240513	114600	9762854250	50500	50600	50800	50500	224
587	20240513	114500	9751515450	50600	50600	51000	50600	386
588	20240513	114400	9731892950	50500	50600	50900	50500	594
589	20240513	114300	9701766450	50600	50400	50600	50300	120
590	20240513	114200	9695711450	50400	50300	50400	50300	70
591	20240513	114100	9692189450	50300	50400	50400	50300	503
592	20240513	114000	9666886450	50400	50600	50600	50300	130
593	20240513	113900	9660335050	50400	50500	50500	50400	33
594	20240513	113800	9658669750	50500	50500	50500	50400	317
595	20240513	113700	9642672650	50400	50500	50600	50400	365
596	20240513	113600	9624265050	50500	50600	50600	50400	350
597	20240513	113500	9606586950	50500	50600	50600	50500	163
598	20240513	113400	9598346050	50500	50500	50500	50500	16
599	20240513	113300	9597538050	50500	50500	50500	50500	62
600	20240513	113200	9594407050	50600	50400	50600	50400	98
601	20240513	113100	9589459150	50300	50600	50600	50300	72
602	20240513	113000	9585832150	50300	50700	50700	50300	1206
603	20240513	112900	9524864150	50600	50800	50800	50600	205
604	20240513	112800	9514450750	50800	50600	50800	50600	175
605	20240513	112700	9505563650	50600	50600	50700	50600	280
606	20240513	112600	9491384650	50500	50500	50500	50500	3
607	20240513	112500	9491233150	50500	50500	50500	50500	606
608	20240513	112400	9460630150	50500	50500	50500	50500	135
609	20240513	112300	9453812650	50500	50600	50600	50500	73
610	20240513	112200	9450119950	50600	50600	50600	50500	445
611	20240513	112100	9427606150	50600	50700	50800	50500	265
612	20240513	112000	9414180150	50700	50800	50900	50700	12
613	20240513	111900	9413570750	50700	50800	50800	50700	530
614	20240513	111800	9386685050	50900	50800	50900	50700	421
615	20240513	111700	9365285050	50800	50800	50800	50800	309
616	20240513	111600	9349587850	50800	50700	50800	50600	208
617	20240513	111500	9339036950	50600	50500	50700	50500	120
618	20240513	111400	9332965150	50500	50500	50600	50500	381
619	20240513	111300	9313713650	50500	50600	50700	50500	124
620	20240513	111200	9307449550	50500	50700	50700	50500	478
621	20240513	111100	9283281650	50700	50700	50700	50500	221
622	20240513	111000	9272094150	50700	50800	50800	50600	127
623	20240513	110900	9265653650	50800	50700	50800	50600	133
624	20240513	110800	9258906150	50600	50800	50800	50600	522
625	20240513	110700	9232439950	50800	50900	50900	50800	404
626	20240513	110600	9211914050	50900	51000	51000	50800	571
627	20240513	110500	9182853250	50900	50900	51000	50900	513
628	20240513	110400	9156727450	50900	50800	50900	50800	598
629	20240513	110300	9126302750	50800	50600	50800	50600	237
630	20240513	110200	9114298250	50500	50700	50700	50500	151
631	20240513	110100	9106661150	50600	50800	50800	50600	241
632	20240513	110000	9094436050	50700	50700	50800	50600	182
633	20240513	105900	9085208750	50600	50500	50600	50500	214
634	20240513	105800	9074384750	50500	50500	50500	50500	80
635	20240513	105700	9070344750	50500	50600	50600	50500	666
636	20240513	105600	9036704550	50600	50500	50600	50500	156
637	20240513	105500	9028826250	50400	50500	50600	50400	729
638	20240513	105400	8992019850	50400	50100	50600	50000	4949
639	20240513	105300	8743114350	50000	50400	50400	49850	3004
640	20240513	105200	8592853500	50300	50400	50600	50000	10354
641	20240513	105100	8074234800	50400	50500	50500	50400	1095
642	20240513	105000	8019040100	50600	50600	50600	50400	854
643	20240513	104900	7975937400	50500	50500	50700	50500	139
644	20240513	104800	7968917700	50500	50600	50700	50500	830
645	20240513	104700	7926981900	50700	50500	50700	50500	304
646	20240513	104600	7911578300	50500	50500	50700	50500	1592
647	20240513	104500	7831128300	50500	50600	50600	50500	258
648	20240513	104400	7818073900	50600	50800	50800	50600	1463
649	20240513	104300	7743956800	50800	50700	50800	50700	282
650	20240513	104200	7729642400	50700	50800	50800	50700	497
651	20240513	104100	7704429400	50800	50800	50800	50800	385
652	20240513	104000	7684871400	50800	50800	50800	50800	322
653	20240513	103900	7668513800	50800	50800	50800	50700	238
654	20240513	103800	7656423500	50900	50900	50900	50800	180
655	20240513	103700	7647271500	50900	50900	51000	50900	300
656	20240513	103600	7631993900	50900	50800	51000	50700	322
657	20240513	103500	7615636000	50800	51000	51000	50800	1166
658	20240513	103400	7556284100	50900	50700	51000	50700	614
659	20240513	103300	7525038800	50700	50800	50800	50700	625
660	20240513	103200	7493348100	50700	50800	50800	50700	327
661	20240513	103100	7476763100	50700	50800	50900	50700	379
662	20240513	103000	7457523800	50900	50700	50900	50700	859
663	20240513	102900	7413900100	50800	50700	50800	50700	147
664	20240513	102800	7406446700	50700	50800	50800	50600	781
665	20240513	102700	7366920300	50700	50800	50800	50600	728
666	20240513	102600	7330045600	50700	50800	50800	50500	6244
667	20240513	102500	7014647900	50900	50700	50900	50500	6161
668	20240513	102400	6703294500	50500	51000	51000	50500	2567
669	20240513	102300	6573157800	51000	51000	51000	51000	41
670	20240513	102200	6571066800	50900	51100	51100	50900	463
671	20240513	102100	6547473100	51100	51100	51200	51100	227
672	20240513	102000	6535873300	51200	51300	51300	51200	206
673	20240513	101900	6525318500	51200	51200	51300	51200	179
674	20240513	101800	6516145600	51300	51100	51300	51100	462
675	20240513	101700	6492514800	51100	51200	51200	51000	84
676	20240513	101600	6488225100	51200	51100	51200	51100	433
677	20240513	101500	6466098600	51100	51000	51200	51000	464
678	20240513	101400	6442392300	51000	51000	51100	50600	2555
679	20240513	101300	6312399700	51000	51200	51200	51000	303
680	20240513	101200	6296907900	51100	51200	51200	51100	39
681	20240513	101100	6294913600	51200	51200	51200	51200	296
682	20240513	101000	6279758400	51300	51300	51300	51200	410
683	20240513	100900	6258752500	51300	51500	51500	51200	653
684	20240513	100800	6225232400	51500	51600	51700	51500	150
685	20240513	100700	6217497200	51600	51400	51700	51400	210
686	20240513	100600	6206665400	51300	51600	51700	51300	1702
687	20240513	100500	6119100300	51700	51600	51700	51600	122
688	20240513	100400	6112804700	51600	51600	51700	51600	173
689	20240513	100300	6103877800	51600	51700	51700	51600	400
690	20240513	100200	6083212500	51700	51900	52000	51700	288
691	20240513	100100	6068291300	51900	51900	51900	51800	199
692	20240513	100000	6057980000	51900	51900	52000	51800	172
693	20240513	095900	6049056800	51900	51800	51900	51800	24
694	20240513	095800	6047812000	51900	51900	52100	51900	1093
695	20240513	095700	5991030500	52000	52200	52200	51800	520
696	20240513	095600	5964007900	52000	51700	52200	51700	3059
697	20240513	095500	5804955900	51700	51600	51700	51600	266
698	20240513	095400	5791229700	51700	51700	51800	51600	839
699	20240513	095300	5747854100	51800	51800	51800	51700	411
700	20240513	095200	5726579300	51800	51900	51900	51800	738
701	20240513	095100	5688347500	51900	51900	52000	51800	1454
702	20240513	095000	5612886500	51900	51800	51900	51700	532
703	20240513	094900	5585319100	51800	51700	51800	51700	268
704	20240513	094800	5571458500	51700	51500	51700	51500	740
705	20240513	094700	5533244200	51600	51200	51700	51200	1431
706	20240513	094600	5459756400	51200	51100	51200	51100	219
707	20240513	094500	5448564000	51100	51200	51200	51100	432
708	20240513	094400	5426466800	51200	51300	51300	51100	723
709	20240513	094300	5389469900	51200	51200	51300	51200	1374
710	20240513	094200	5319108000	51200	51400	51500	51200	1070
711	20240513	094100	5264225600	51500	51500	51500	51300	1853
712	20240513	094000	5168982100	51500	51300	51600	51300	1478
713	20240513	093900	5092999900	51400	51300	51400	51300	407
714	20240513	093800	5072119700	51300	51100	51400	50900	1580
715	20240513	093700	4991429100	51100	51100	51100	51000	1005
716	20240513	093600	4940144200	51100	51200	51200	51100	420
717	20240513	093500	4918655700	51200	51500	51500	51200	1919
718	20240513	093400	4820079100	51500	51300	51500	51300	444
719	20240513	093300	4797268200	51300	51200	51300	51100	2882
720	20240513	093200	4649568100	51200	51200	51200	51100	1131
721	20240513	093100	4591690100	51200	51300	51300	50500	3567
722	20240513	093000	4410602500	51100	51100	51300	51000	495
723	20240513	092900	4385314900	51300	51100	51300	51000	1298
724	20240513	092800	4319070300	51300	51400	51400	51100	1934
725	20240513	092700	4220002100	51400	51600	51700	51400	2808
726	20240513	092600	4075152300	51600	51500	51700	51500	248
727	20240513	092500	4062351400	51500	51500	51700	51400	941
728	20240513	092400	4013895400	51700	51700	51900	51500	2516
729	20240513	092300	3883695100	51800	51500	51800	51500	919
730	20240513	092200	3836285800	51400	51500	51600	51400	600
731	20240513	092100	3805399500	51500	51100	51500	51100	2163
732	20240513	092000	3694362700	51200	50800	51200	50800	1106
733	20240513	091900	3638007200	50800	50900	51000	50800	974
734	20240513	091800	3588480500	51000	50500	51100	50400	4022
735	20240513	091700	3384058700	50500	50600	50800	50400	4064
736	20240513	091600	3178345400	50400	50800	51100	50400	6636
737	20240513	091500	2842279000	50900	50800	51200	50800	2603
738	20240513	091400	2709876000	50800	51200	51300	50800	5593
739	20240513	091300	2424406900	51100	51700	51700	51100	5970
740	20240513	091200	2118231400	51300	51800	51800	51300	6373
741	20240513	091100	1790811100	51700	51500	51700	51400	2080
742	20240513	091000	1683710200	51400	51900	51900	51400	2898
743	20240513	090900	1534340900	51900	52000	52200	51700	1016
744	20240513	090800	1481648600	52000	51900	52300	51900	937
745	20240513	090700	1432897200	51900	52200	52400	51800	1309
746	20240513	090600	1364771200	52200	52400	52500	52100	1473
747	20240513	090500	1287748500	52500	51600	52500	51300	3162
748	20240513	090400	1123235200	51300	51900	51900	51300	4193
749	20240513	090300	907039300	51800	52300	52400	51800	3885
750	20240513	090200	704554600	52500	52800	52900	52000	2205
751	20240513	090100	589197800	52800	51800	52900	51600	3654
752	20240513	090000	398706000	51800	52100	52400	51500	7531