KissMeData/360070/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	211500	2229873400	55700	55700	55700	55700	794
3	20240509	211400	2229873400	55700	55700	55700	55700	0
4	20240509	211300	2229873400	55700	55700	55700	55700	0
5	20240509	211200	2229873400	55700	55700	55700	55700	0
6	20240509	211100	2229873400	55700	55700	55700	55700	0
7	20240509	211000	2229873400	55700	55700	55700	55700	0
8	20240509	210900	2229873400	55700	55700	55700	55700	0
9	20240509	210800	2229873400	55700	55700	55700	55700	0
10	20240509	210700	2229873400	55700	55700	55700	55700	0
11	20240509	210600	2229873400	55700	55700	55700	55700	0
12	20240509	210500	2229873400	55700	55700	55700	55700	0
13	20240509	210400	2229873400	55700	55700	55700	55700	0
14	20240509	210300	2229873400	55700	55700	55700	55700	0
15	20240509	210200	2229873400	55700	55700	55700	55700	0
16	20240509	210100	2229873400	55700	55700	55700	55700	0
17	20240509	210000	2229873400	55700	55700	55700	55700	0
18	20240509	205900	2229873400	55700	55700	55700	55700	0
19	20240509	205800	2229873400	55700	55700	55700	55700	0
20	20240509	205700	2229873400	55700	55700	55700	55700	0
21	20240509	205600	2229873400	55700	55700	55700	55700	0
22	20240509	205500	2229873400	55700	55700	55700	55700	0
23	20240509	205400	2229873400	55700	55700	55700	55700	0
24	20240509	205300	2229873400	55700	55700	55700	55700	0
25	20240509	205200	2229873400	55700	55700	55700	55700	0
26	20240509	205100	2229873400	55700	55700	55700	55700	0
27	20240509	205000	2229873400	55700	55700	55700	55700	0
28	20240509	204900	2229873400	55700	55700	55700	55700	0
29	20240509	204800	2229873400	55700	55700	55700	55700	0
30	20240509	204700	2229873400	55700	55700	55700	55700	0
31	20240509	204600	2229873400	55700	55700	55700	55700	0
32	20240509	204500	2229873400	55700	55700	55700	55700	794
33	20240509	204400	2229873400	55700	55700	55700	55700	0
34	20240509	204300	2229873400	55700	55700	55700	55700	0
35	20240509	204200	2229873400	55700	55700	55700	55700	0
36	20240509	204100	2229873400	55700	55700	55700	55700	0
37	20240509	204000	2229873400	55700	55700	55700	55700	0
38	20240509	203900	2229873400	55700	55700	55700	55700	0
39	20240509	203800	2229873400	55700	55700	55700	55700	0
40	20240509	203700	2229873400	55700	55700	55700	55700	0
41	20240509	203600	2229873400	55700	55700	55700	55700	0
42	20240509	203500	2229873400	55700	55700	55700	55700	0
43	20240509	203400	2229873400	55700	55700	55700	55700	0
44	20240509	203300	2229873400	55700	55700	55700	55700	0
45	20240509	203200	2229873400	55700	55700	55700	55700	0
46	20240509	203100	2229873400	55700	55700	55700	55700	0
47	20240509	203000	2229873400	55700	55700	55700	55700	0
48	20240509	202900	2229873400	55700	55700	55700	55700	0
49	20240509	202800	2229873400	55700	55700	55700	55700	0
50	20240509	202700	2229873400	55700	55700	55700	55700	0
51	20240509	202600	2229873400	55700	55700	55700	55700	0
52	20240509	202500	2229873400	55700	55700	55700	55700	0
53	20240509	202400	2229873400	55700	55700	55700	55700	0
54	20240509	202300	2229873400	55700	55700	55700	55700	0
55	20240509	202200	2229873400	55700	55700	55700	55700	0
56	20240509	202100	2229873400	55700	55700	55700	55700	0
57	20240509	202000	2229873400	55700	55700	55700	55700	0
58	20240509	201900	2229873400	55700	55700	55700	55700	0
59	20240509	201800	2229873400	55700	55700	55700	55700	0
60	20240509	201700	2229873400	55700	55700	55700	55700	0
61	20240509	201600	2229873400	55700	55700	55700	55700	0
62	20240509	201500	2229873400	55700	55700	55700	55700	794
63	20240509	201400	2229873400	55700	55700	55700	55700	0
64	20240509	201300	2229873400	55700	55700	55700	55700	0
65	20240509	201200	2229873400	55700	55700	55700	55700	0
66	20240509	201100	2229873400	55700	55700	55700	55700	0
67	20240509	201000	2229873400	55700	55700	55700	55700	0
68	20240509	200900	2229873400	55700	55700	55700	55700	0
69	20240509	200800	2229873400	55700	55700	55700	55700	0
70	20240509	200700	2229873400	55700	55700	55700	55700	0
71	20240509	200600	2229873400	55700	55700	55700	55700	0
72	20240509	200500	2229873400	55700	55700	55700	55700	0
73	20240509	200400	2229873400	55700	55700	55700	55700	0
74	20240509	200300	2229873400	55700	55700	55700	55700	0
75	20240509	200200	2229873400	55700	55700	55700	55700	0
76	20240509	200100	2229873400	55700	55700	55700	55700	0
77	20240509	200000	2229873400	55700	55700	55700	55700	0
78	20240509	195900	2229873400	55700	55700	55700	55700	0
79	20240509	195800	2229873400	55700	55700	55700	55700	0
80	20240509	195700	2229873400	55700	55700	55700	55700	0
81	20240509	195600	2229873400	55700	55700	55700	55700	0
82	20240509	195500	2229873400	55700	55700	55700	55700	0
83	20240509	195400	2229873400	55700	55700	55700	55700	0
84	20240509	195300	2229873400	55700	55700	55700	55700	0
85	20240509	195200	2229873400	55700	55700	55700	55700	0
86	20240509	195100	2229873400	55700	55700	55700	55700	0
87	20240509	195000	2229873400	55700	55700	55700	55700	0
88	20240509	194900	2229873400	55700	55700	55700	55700	0
89	20240509	194800	2229873400	55700	55700	55700	55700	0
90	20240509	194700	2229873400	55700	55700	55700	55700	0
91	20240509	194600	2229873400	55700	55700	55700	55700	0
92	20240509	194500	2229873400	55700	55700	55700	55700	794
93	20240509	194400	2229873400	55700	55700	55700	55700	0
94	20240509	194300	2229873400	55700	55700	55700	55700	0
95	20240509	194200	2229873400	55700	55700	55700	55700	0
96	20240509	194100	2229873400	55700	55700	55700	55700	0
97	20240509	194000	2229873400	55700	55700	55700	55700	0
98	20240509	193900	2229873400	55700	55700	55700	55700	0
99	20240509	193800	2229873400	55700	55700	55700	55700	0
100	20240509	193700	2229873400	55700	55700	55700	55700	0
101	20240509	193600	2229873400	55700	55700	55700	55700	0
102	20240509	193500	2229873400	55700	55700	55700	55700	0
103	20240509	193400	2229873400	55700	55700	55700	55700	0
104	20240509	193300	2229873400	55700	55700	55700	55700	0
105	20240509	193200	2229873400	55700	55700	55700	55700	0
106	20240509	193100	2229873400	55700	55700	55700	55700	0
107	20240509	193000	2229873400	55700	55700	55700	55700	0
108	20240509	192900	2229873400	55700	55700	55700	55700	0
109	20240509	192800	2229873400	55700	55700	55700	55700	0
110	20240509	192700	2229873400	55700	55700	55700	55700	0
111	20240509	192600	2229873400	55700	55700	55700	55700	0
112	20240509	192500	2229873400	55700	55700	55700	55700	0
113	20240509	192400	2229873400	55700	55700	55700	55700	0
114	20240509	192300	2229873400	55700	55700	55700	55700	0
115	20240509	192200	2229873400	55700	55700	55700	55700	0
116	20240509	192100	2229873400	55700	55700	55700	55700	0
117	20240509	192000	2229873400	55700	55700	55700	55700	0
118	20240509	191900	2229873400	55700	55700	55700	55700	0
119	20240509	191800	2229873400	55700	55700	55700	55700	0
120	20240509	191700	2229873400	55700	55700	55700	55700	0
121	20240509	191600	2229873400	55700	55700	55700	55700	0
122	20240509	191500	2229873400	55700	55700	55700	55700	794
123	20240509	191400	2229873400	55700	55700	55700	55700	0
124	20240509	191300	2229873400	55700	55700	55700	55700	0
125	20240509	191200	2229873400	55700	55700	55700	55700	0
126	20240509	191100	2229873400	55700	55700	55700	55700	0
127	20240509	191000	2229873400	55700	55700	55700	55700	0
128	20240509	190900	2229873400	55700	55700	55700	55700	0
129	20240509	190800	2229873400	55700	55700	55700	55700	0
130	20240509	190700	2229873400	55700	55700	55700	55700	0
131	20240509	190600	2229873400	55700	55700	55700	55700	0
132	20240509	190500	2229873400	55700	55700	55700	55700	0
133	20240509	190400	2229873400	55700	55700	55700	55700	0
134	20240509	190300	2229873400	55700	55700	55700	55700	0
135	20240509	190200	2229873400	55700	55700	55700	55700	0
136	20240509	190100	2229873400	55700	55700	55700	55700	0
137	20240509	190000	2229873400	55700	55700	55700	55700	0
138	20240509	185900	2229873400	55700	55700	55700	55700	0
139	20240509	185800	2229873400	55700	55700	55700	55700	0
140	20240509	185700	2229873400	55700	55700	55700	55700	0
141	20240509	185600	2229873400	55700	55700	55700	55700	0
142	20240509	185500	2229873400	55700	55700	55700	55700	0
143	20240509	185400	2229873400	55700	55700	55700	55700	0
144	20240509	185300	2229873400	55700	55700	55700	55700	0
145	20240509	185200	2229873400	55700	55700	55700	55700	0
146	20240509	185100	2229873400	55700	55700	55700	55700	0
147	20240509	185000	2229873400	55700	55700	55700	55700	0
148	20240509	184900	2229873400	55700	55700	55700	55700	0
149	20240509	184800	2229873400	55700	55700	55700	55700	0
150	20240509	184700	2229873400	55700	55700	55700	55700	0
151	20240509	184600	2229873400	55700	55700	55700	55700	0
152	20240509	184500	2229873400	55700	55700	55700	55700	794
153	20240509	184400	2229873400	55700	55700	55700	55700	0
154	20240509	184300	2229873400	55700	55700	55700	55700	0
155	20240509	184200	2229873400	55700	55700	55700	55700	0
156	20240509	184100	2229873400	55700	55700	55700	55700	0
157	20240509	184000	2229873400	55700	55700	55700	55700	0
158	20240509	183900	2229873400	55700	55700	55700	55700	0
159	20240509	183800	2229873400	55700	55700	55700	55700	0
160	20240509	183700	2229873400	55700	55700	55700	55700	0
161	20240509	183600	2229873400	55700	55700	55700	55700	0
162	20240509	183500	2229873400	55700	55700	55700	55700	0
163	20240509	183400	2229873400	55700	55700	55700	55700	0
164	20240509	183300	2229873400	55700	55700	55700	55700	0
165	20240509	183200	2229873400	55700	55700	55700	55700	0
166	20240509	183100	2229873400	55700	55700	55700	55700	0
167	20240509	183000	2229873400	55700	55700	55700	55700	0
168	20240509	182900	2229873400	55700	55700	55700	55700	0
169	20240509	182800	2229873400	55700	55700	55700	55700	0
170	20240509	182700	2229873400	55700	55700	55700	55700	0
171	20240509	182600	2229873400	55700	55700	55700	55700	0
172	20240509	182500	2229873400	55700	55700	55700	55700	0
173	20240509	182400	2229873400	55700	55700	55700	55700	0
174	20240509	182300	2229873400	55700	55700	55700	55700	0
175	20240509	182200	2229873400	55700	55700	55700	55700	0
176	20240509	182100	2229873400	55700	55700	55700	55700	0
177	20240509	182000	2229873400	55700	55700	55700	55700	0
178	20240509	181900	2229873400	55700	55700	55700	55700	0
179	20240509	181800	2229873400	55700	55700	55700	55700	0
180	20240509	181700	2229873400	55700	55700	55700	55700	0
181	20240509	181600	2229873400	55700	55700	55700	55700	0
182	20240509	181500	2229873400	55700	55700	55700	55700	794
183	20240509	181400	2229873400	55700	55700	55700	55700	0
184	20240509	181300	2229873400	55700	55700	55700	55700	0
185	20240509	181200	2229873400	55700	55700	55700	55700	0
186	20240509	181100	2229873400	55700	55700	55700	55700	0
187	20240509	181000	2229873400	55700	55700	55700	55700	0
188	20240509	180900	2229873400	55700	55700	55700	55700	0
189	20240509	180800	2229873400	55700	55700	55700	55700	0
190	20240509	180700	2229873400	55700	55700	55700	55700	0
191	20240509	180600	2229873400	55700	55700	55700	55700	0
192	20240509	180500	2229873400	55700	55700	55700	55700	0
193	20240509	180400	2229873400	55700	55700	55700	55700	0
194	20240509	180300	2229873400	55700	55700	55700	55700	0
195	20240509	180200	2229873400	55700	55700	55700	55700	0
196	20240509	180100	2229873400	55700	55700	55700	55700	0
197	20240509	180000	2229873400	55700	55700	55700	55700	0
198	20240509	175900	2229873400	55700	55700	55700	55700	0
199	20240509	175800	2229873400	55700	55700	55700	55700	0
200	20240509	175700	2229873400	55700	55700	55700	55700	0
201	20240509	175600	2229873400	55700	55700	55700	55700	0
202	20240509	175500	2229873400	55700	55700	55700	55700	0
203	20240509	175400	2229873400	55700	55700	55700	55700	0
204	20240509	175300	2229873400	55700	55700	55700	55700	0
205	20240509	175200	2229873400	55700	55700	55700	55700	0
206	20240509	175100	2229873400	55700	55700	55700	55700	0
207	20240509	175000	2229873400	55700	55700	55700	55700	0
208	20240509	174900	2229873400	55700	55700	55700	55700	0
209	20240509	174800	2229873400	55700	55700	55700	55700	0
210	20240509	174700	2229873400	55700	55700	55700	55700	0
211	20240509	174600	2229873400	55700	55700	55700	55700	0
212	20240509	174500	2229873400	55700	55700	55700	55700	794
213	20240509	174400	2229873400	55700	55700	55700	55700	0
214	20240509	174300	2229873400	55700	55700	55700	55700	0
215	20240509	174200	2229873400	55700	55700	55700	55700	0
216	20240509	174100	2229873400	55700	55700	55700	55700	0
217	20240509	174000	2229873400	55700	55700	55700	55700	0
218	20240509	173900	2229873400	55700	55700	55700	55700	0
219	20240509	173800	2229873400	55700	55700	55700	55700	0
220	20240509	173700	2229873400	55700	55700	55700	55700	0
221	20240509	173600	2229873400	55700	55700	55700	55700	0
222	20240509	173500	2229873400	55700	55700	55700	55700	0
223	20240509	173400	2229873400	55700	55700	55700	55700	0
224	20240509	173300	2229873400	55700	55700	55700	55700	0
225	20240509	173200	2229873400	55700	55700	55700	55700	0
226	20240509	173100	2229873400	55700	55700	55700	55700	0
227	20240509	173000	2229873400	55700	55700	55700	55700	0
228	20240509	172900	2229873400	55700	55700	55700	55700	0
229	20240509	172800	2229873400	55700	55700	55700	55700	0
230	20240509	172700	2229873400	55700	55700	55700	55700	0
231	20240509	172600	2229873400	55700	55700	55700	55700	0
232	20240509	172500	2229873400	55700	55700	55700	55700	0
233	20240509	172400	2229873400	55700	55700	55700	55700	0
234	20240509	172300	2229873400	55700	55700	55700	55700	0
235	20240509	172200	2229873400	55700	55700	55700	55700	0
236	20240509	172100	2229873400	55700	55700	55700	55700	0
237	20240509	172000	2229873400	55700	55700	55700	55700	0
238	20240509	171900	2229873400	55700	55700	55700	55700	0
239	20240509	171800	2229873400	55700	55700	55700	55700	0
240	20240509	171700	2229873400	55700	55700	55700	55700	0
241	20240509	171600	2229873400	55700	55700	55700	55700	0
242	20240509	171500	2229873400	55700	55700	55700	55700	794
243	20240509	171400	2229873400	55700	55700	55700	55700	0
244	20240509	171300	2229873400	55700	55700	55700	55700	0
245	20240509	171200	2229873400	55700	55700	55700	55700	0
246	20240509	171100	2229873400	55700	55700	55700	55700	0
247	20240509	171000	2229873400	55700	55700	55700	55700	0
248	20240509	170900	2229873400	55700	55700	55700	55700	0
249	20240509	170800	2229873400	55700	55700	55700	55700	0
250	20240509	170700	2229873400	55700	55700	55700	55700	0
251	20240509	170600	2229873400	55700	55700	55700	55700	0
252	20240509	170500	2229873400	55700	55700	55700	55700	0
253	20240509	170400	2229873400	55700	55700	55700	55700	0
254	20240509	170300	2229873400	55700	55700	55700	55700	0
255	20240509	170200	2229873400	55700	55700	55700	55700	0
256	20240509	170100	2229873400	55700	55700	55700	55700	0
257	20240509	170000	2229873400	55700	55700	55700	55700	0
258	20240509	165900	2229873400	55700	55700	55700	55700	0
259	20240509	165800	2229873400	55700	55700	55700	55700	0
260	20240509	165700	2229873400	55700	55700	55700	55700	0
261	20240509	165600	2229873400	55700	55700	55700	55700	0
262	20240509	165500	2229873400	55700	55700	55700	55700	0
263	20240509	165400	2229873400	55700	55700	55700	55700	0
264	20240509	165300	2229873400	55700	55700	55700	55700	0
265	20240509	165200	2229873400	55700	55700	55700	55700	0
266	20240509	165100	2229873400	55700	55700	55700	55700	0
267	20240509	165000	2229873400	55700	55700	55700	55700	0
268	20240509	164900	2229873400	55700	55700	55700	55700	0
269	20240509	164800	2229873400	55700	55700	55700	55700	0
270	20240509	164700	2229873400	55700	55700	55700	55700	0
271	20240509	164600	2229873400	55700	55700	55700	55700	0
272	20240509	164500	2229873400	55700	55700	55700	55700	794
273	20240509	164400	2229873400	55700	55700	55700	55700	0
274	20240509	164300	2229873400	55700	55700	55700	55700	0
275	20240509	164200	2229873400	55700	55700	55700	55700	0
276	20240509	164100	2229873400	55700	55700	55700	55700	0
277	20240509	164000	2229873400	55700	55700	55700	55700	0
278	20240509	163900	2229873400	55700	55700	55700	55700	0
279	20240509	163800	2229873400	55700	55700	55700	55700	0
280	20240509	163700	2229873400	55700	55700	55700	55700	0
281	20240509	163600	2229873400	55700	55700	55700	55700	0
282	20240509	163500	2229873400	55700	55700	55700	55700	0
283	20240509	163400	2229873400	55700	55700	55700	55700	0
284	20240509	163300	2229873400	55700	55700	55700	55700	0
285	20240509	163200	2229873400	55700	55700	55700	55700	0
286	20240509	163100	2229873400	55700	55700	55700	55700	0
287	20240509	163000	2229873400	55700	55700	55700	55700	0
288	20240509	162900	2229873400	55700	55700	55700	55700	0
289	20240509	162800	2229873400	55700	55700	55700	55700	0
290	20240509	162700	2229873400	55700	55700	55700	55700	0
291	20240509	162600	2229873400	55700	55700	55700	55700	0
292	20240509	162500	2229873400	55700	55700	55700	55700	0
293	20240509	162400	2229873400	55700	55700	55700	55700	0
294	20240509	162300	2229873400	55700	55700	55700	55700	0
295	20240509	162200	2229873400	55700	55700	55700	55700	0
296	20240509	162100	2229873400	55700	55700	55700	55700	0
297	20240509	162000	2229873400	55700	55700	55700	55700	0
298	20240509	161900	2229873400	55700	55700	55700	55700	0
299	20240509	161800	2229873400	55700	55700	55700	55700	0
300	20240509	161700	2229873400	55700	55700	55700	55700	0
301	20240509	161600	2229873400	55700	55700	55700	55700	0
302	20240509	161500	2229873400	55700	55700	55700	55700	794
303	20240509	161400	2229873400	55700	55700	55700	55700	0
304	20240509	161300	2229873400	55700	55700	55700	55700	0
305	20240509	161200	2229873400	55700	55700	55700	55700	0
306	20240509	161100	2229873400	55700	55700	55700	55700	0
307	20240509	161000	2229873400	55700	55700	55700	55700	0
308	20240509	160900	2229873400	55700	55700	55700	55700	0
309	20240509	160800	2229873400	55700	55700	55700	55700	0
310	20240509	160700	2229873400	55700	55700	55700	55700	0
311	20240509	160600	2229873400	55700	55700	55700	55700	0
312	20240509	160500	2229873400	55700	55700	55700	55700	0
313	20240509	160400	2229873400	55700	55700	55700	55700	0
314	20240509	160300	2229873400	55700	55700	55700	55700	0
315	20240509	160200	2229873400	55700	55700	55700	55700	0
316	20240509	160100	2229873400	55700	55700	55700	55700	0
317	20240509	160000	2229873400	55700	55700	55700	55700	0
318	20240509	155900	2229873400	55700	55700	55700	55700	0
319	20240509	155800	2229873400	55700	55700	55700	55700	0
320	20240509	155700	2229873400	55700	55700	55700	55700	0
321	20240509	155600	2229873400	55700	55700	55700	55700	0
322	20240509	155500	2229873400	55700	55700	55700	55700	0
323	20240509	155400	2229873400	55700	55700	55700	55700	0
324	20240509	155300	2229873400	55700	55700	55700	55700	0
325	20240509	155200	2229873400	55700	55700	55700	55700	0
326	20240509	155100	2229873400	55700	55700	55700	55700	0
327	20240509	155000	2229873400	55700	55700	55700	55700	0
328	20240509	154900	2229873400	55700	55700	55700	55700	0
329	20240509	154800	2229873400	55700	55700	55700	55700	0
330	20240509	154700	2229873400	55700	55700	55700	55700	0
331	20240509	154600	2229873400	55700	55700	55700	55700	0
332	20240509	154500	2229873400	55700	55700	55700	55700	794
333	20240509	154400	2229873400	55700	55700	55700	55700	0
334	20240509	154300	2229873400	55700	55700	55700	55700	0
335	20240509	154200	2229873400	55700	55700	55700	55700	0
336	20240509	154100	2229873400	55700	55700	55700	55700	0
337	20240509	154000	2229873400	55700	55700	55700	55700	0
338	20240509	153900	2229873400	55700	55700	55700	55700	0
339	20240509	153800	2229873400	55700	55700	55700	55700	0
340	20240509	153700	2229873400	55700	55700	55700	55700	0
341	20240509	153600	2229873400	55700	55700	55700	55700	0
342	20240509	153500	2229873400	55700	55700	55700	55700	0
343	20240509	153400	2229873400	55700	55700	55700	55700	0
344	20240509	153300	2229873400	55700	55700	55700	55700	0
345	20240509	153200	2229873400	55700	55700	55700	55700	0
346	20240509	153100	2229873400	55700	55700	55700	55700	0
347	20240509	153000	2229873400	55700	55700	55700	55700	794
348	20240509	152900	2185647600	55700	55700	55700	55700	0
349	20240509	152800	2185647600	55700	55700	55700	55700	0
350	20240509	152700	2185647600	55700	55700	55700	55700	0
351	20240509	152600	2185647600	55700	55700	55700	55700	0
352	20240509	152500	2185647600	55700	55700	55700	55700	0
353	20240509	152400	2185647600	55700	55700	55700	55700	0
354	20240509	152300	2185647600	55700	55700	55700	55700	0
355	20240509	152200	2185647600	55700	55700	55700	55700	0
356	20240509	152100	2185647600	55700	55700	55700	55700	0
357	20240509	152000	2185647600	55700	55700	55700	55700	0
358	20240509	151900	2185647600	55700	55800	55800	55700	52
359	20240509	151800	2182749000	55800	55700	55800	55700	104
360	20240509	151700	2176947500	55700	55800	55800	55700	107
361	20240509	151600	2170987100	55800	55800	55800	55800	6
362	20240509	151500	2170652300	55800	55600	55800	55600	357
363	20240509	151400	2150766300	55600	55800	55800	55600	20
364	20240509	151300	2149652100	55600	55600	55800	55600	225
365	20240509	151200	2137097500	55600	55600	55600	55600	2
366	20240509	151100	2136986300	55600	55800	55800	55600	587
367	20240509	151000	2104289000	55800	55800	55800	55800	38
368	20240509	150900	2102168600	55800	55800	55800	55800	67
369	20240509	150800	2098430000	55700	55700	55700	55700	2
370	20240509	150700	2098318600	55700	55700	55700	55700	2
371	20240509	150600	2098207200	56000	55800	56000	55700	266
372	20240509	150500	2083332200	55800	56000	56000	55800	184
373	20240509	150400	2073031400	55800	56100	56100	55800	4
374	20240509	150300	2072807800	56100	56000	56100	55800	25
375	20240509	150200	2071407700	55800	56000	56000	55700	2079
376	20240509	150100	1955530500	56000	55900	56100	55900	28
377	20240509	150000	1953962400	55900	55900	55900	55900	1
378	20240509	145900	1953906500	55900	55800	55900	55800	13
379	20240509	145800	1953179900	55800	55900	55900	55800	201
380	20240509	145700	1941956300	55900	55900	55900	55900	198
381	20240509	145600	1930888100	55900	55900	55900	55900	3
382	20240509	145500	1930720400	55900	55900	55900	55900	6
383	20240509	145400	1930385000	55900	55900	55900	55900	6
384	20240509	145300	1930049600	55900	55900	55900	55900	3
385	20240509	145200	1929881900	55900	55900	55900	55900	3
386	20240509	145100	1929714200	55900	55900	55900	55900	1
387	20240509	145000	1929658300	55900	55900	55900	55900	51
388	20240509	144900	1926807400	55900	55900	55900	55900	5
389	20240509	144800	1926527900	55800	55800	55800	55800	1
390	20240509	144700	1926472100	55800	56000	56200	55800	4037
391	20240509	144600	1700937500	56000	56000	56000	56000	1
392	20240509	144500	1700881500	56000	56000	56300	56000	3
393	20240509	144400	1700713200	56000	56200	56200	56000	113
394	20240509	144300	1694363000	56200	56000	56200	56000	223
395	20240509	144200	1681830600	56200	56000	56200	56000	29
396	20240509	144100	1680203800	56000	56000	56000	56000	8
397	20240509	144000	1679755800	56000	56000	56000	56000	2
398	20240509	143900	1679643800	56000	56000	56000	56000	1
399	20240509	143800	1679587800	56000	56000	56000	56000	200
400	20240509	143700	1668387800	56200	56000	56200	56000	67
401	20240509	143600	1664635200	56000	56000	56000	56000	16
402	20240509	143500	1663739200	56000	56100	56100	56000	62
403	20240509	143400	1660261200	56000	56000	56000	56000	1
404	20240509	143300	1660205200	56000	56000	56000	56000	23
405	20240509	143200	1658917200	56000	56000	56300	56000	7
406	20240509	143100	1658524600	56300	55900	56300	55900	43
407	20240509	143000	1656112500	55900	56100	56200	55900	216
408	20240509	142900	1644014500	56100	56000	56100	56000	4
409	20240509	142800	1643790200	56000	56100	56200	56000	140
410	20240509	142700	1635933100	56100	56100	56100	56000	85
411	20240509	142600	1631164800	56000	56000	56000	56000	3
412	20240509	142500	1630996800	56000	55900	56000	55900	3
413	20240509	142400	1630829000	55900	55900	55900	55900	31
414	20240509	142300	1629096100	55900	55900	55900	55900	4
415	20240509	142200	1628872500	55900	55900	55900	55900	1
416	20240509	142100	1628816600	55900	55900	55900	55900	3
417	20240509	142000	1628648900	55900	55900	55900	55900	2
418	20240509	141900	1628537100	56000	56100	56200	55900	5
419	20240509	141800	1628256900	56000	56000	56000	55900	113
420	20240509	141700	1621929100	56000	56100	56100	56000	2
421	20240509	141600	1621817000	56000	56000	56000	56000	3
422	20240509	141500	1621649000	56000	56000	56000	56000	1
423	20240509	141400	1621593000	56000	56000	56100	56000	95
424	20240509	141300	1616263700	56000	56000	56000	56000	5
425	20240509	141200	1615983700	56000	56000	56000	56000	11
426	20240509	141100	1615367700	56000	56000	56000	56000	2
427	20240509	141000	1615255700	56000	56200	56200	56000	4
428	20240509	140900	1615031300	56000	56000	56000	56000	2
429	20240509	140800	1614919300	56000	55900	56000	55900	12
430	20240509	140700	1614247500	56000	56100	56100	55900	503
431	20240509	140600	1586053500	56100	56100	56100	56100	2
432	20240509	140500	1585941300	56100	56200	56200	56100	12
433	20240509	140400	1585267100	56100	56100	56100	56100	2
434	20240509	140300	1585154900	56200	56200	56200	56100	84
435	20240509	140200	1580434200	56200	56100	56200	56100	5
436	20240509	140100	1580153300	56300	56200	56400	56100	724
437	20240509	140000	1539426300	56200	56100	56200	56100	12
438	20240509	135900	1538752100	56100	56100	56100	56100	2
439	20240509	135800	1538639900	56100	56100	56100	56100	1
440	20240509	135700	1538583800	56100	56200	56200	56100	182
441	20240509	135600	1528355600	56100	56100	56100	56100	2
442	20240509	135500	1528243400	56100	56100	56100	56100	5
443	20240509	135400	1527962900	56100	56100	56100	56100	42
444	20240509	135300	1525606700	56100	56100	56100	56100	101
445	20240509	135200	1519940600	56000	56000	56000	56000	123
446	20240509	135100	1513052600	56000	56000	56100	56000	3
447	20240509	135000	1512884500	56000	56000	56000	56000	2
448	20240509	134900	1512772500	56000	56000	56000	56000	102
449	20240509	134800	1507060500	56000	56000	56000	56000	33
450	20240509	134700	1505212500	56000	56000	56000	56000	276
451	20240509	134600	1489756500	56000	56000	56000	56000	1
452	20240509	134500	1489700500	56000	56000	56000	56000	3
453	20240509	134400	1489532500	56000	56000	56100	56000	304
454	20240509	134300	1472505000	56000	56000	56000	56000	1
455	20240509	134200	1472449000	56000	56000	56000	56000	3
456	20240509	134100	1472281000	56000	56000	56000	56000	111
457	20240509	134000	1466065000	56000	56000	56000	56000	102
458	20240509	133900	1460353000	56000	56000	56000	56000	9
459	20240509	133800	1459849000	56000	56000	56000	56000	1
460	20240509	133700	1459793000	56000	56000	56000	56000	3
461	20240509	133600	1459625000	56100	56000	56100	56000	109
462	20240509	133500	1453520200	56100	56100	56100	56100	102
463	20240509	133400	1447798000	56100	56200	56300	56100	5
464	20240509	133300	1447517100	56100	56100	56100	56100	2
465	20240509	133200	1447404900	56100	56100	56100	56100	203
466	20240509	133100	1436016600	56200	56100	56200	56100	2
467	20240509	133000	1435904300	56100	56100	56100	56100	2
468	20240509	132900	1435792100	56200	56000	56200	56000	377
469	20240509	132800	1414622600	56000	56100	56100	56000	8
470	20240509	132700	1414174500	56000	56000	56000	56000	3
471	20240509	132600	1414006500	56000	56000	56000	56000	1
472	20240509	132500	1413950500	56000	56000	56000	56000	103
473	20240509	132400	1408182500	56000	56000	56000	56000	35
474	20240509	132300	1406222500	56000	56000	56100	56000	4
475	20240509	132200	1405998400	56000	56000	56000	56000	1
476	20240509	132100	1405942400	56000	56000	56000	56000	3
477	20240509	132000	1405774400	56000	56000	56000	56000	2
478	20240509	131900	1405662400	56000	56000	56200	56000	10
479	20240509	131800	1405102200	56000	56000	56000	56000	2
480	20240509	131700	1404990200	56200	56200	56200	56000	3
481	20240509	131600	1404821800	56000	56000	56000	56000	4
482	20240509	131500	1404597800	56000	56000	56000	56000	2
483	20240509	131400	1404485800	56000	56000	56000	56000	2
484	20240509	131300	1404373800	56000	56000	56200	56000	6
485	20240509	131200	1404037200	56000	56000	56000	56000	1
486	20240509	131100	1403981200	56000	56300	56300	56000	4
487	20240509	131000	1403756900	56000	56000	56000	56000	1
488	20240509	130900	1403700900	56100	56200	56200	56100	6
489	20240509	130800	1403364200	56300	56300	56300	56300	0
490	20240509	130700	1403364200	56300	56100	56300	56100	101
491	20240509	130600	1397697900	56100	56100	56100	56100	1
492	20240509	130500	1397641800	56300	56300	56300	56300	0
493	20240509	130400	1397641800	56300	56000	56300	56000	76
494	20240509	130300	1393364900	56200	56100	56200	56000	137
495	20240509	130200	1385671000	56200	56200	56200	56200	100
496	20240509	130100	1380051000	56200	56200	56200	56200	0
497	20240509	130000	1380051000	56200	56200	56200	56200	1
498	20240509	125900	1379994800	56000	55900	56000	55900	190
499	20240509	125800	1369355300	55900	55900	55900	55900	212
500	20240509	125700	1357504500	56000	56000	56000	56000	0
501	20240509	125600	1357504500	56000	56000	56000	56000	0
502	20240509	125500	1357504500	56000	56000	56000	56000	0
503	20240509	125400	1357504500	56000	56000	56100	56000	15
504	20240509	125300	1356664400	56000	56000	56000	56000	4
505	20240509	125200	1356440400	56000	56000	56000	56000	1
506	20240509	125100	1356384400	56100	56100	56100	56100	0
507	20240509	125000	1356384400	56100	56100	56100	56100	9
508	20240509	124900	1355879500	56100	56100	56100	56100	0
509	20240509	124800	1355879500	56100	56100	56100	56100	0
510	20240509	124700	1355879500	56100	56000	56100	56000	258
511	20240509	124600	1341425700	56000	56000	56000	56000	101
512	20240509	124500	1335769700	56000	56000	56000	56000	3
513	20240509	124400	1335601700	56000	56000	56000	56000	6
514	20240509	124300	1335265700	56000	56000	56000	56000	54
515	20240509	124200	1332241700	56000	56000	56000	56000	3
516	20240509	124100	1332073700	56000	56000	56000	56000	1
517	20240509	124000	1332017700	55900	55900	55900	55900	0
518	20240509	123900	1332017700	55900	55900	55900	55900	0
519	20240509	123800	1332017700	55900	55900	55900	55900	39
520	20240509	123700	1329837600	56000	56000	56000	56000	0
521	20240509	123600	1329837600	56000	56000	56000	56000	0
522	20240509	123500	1329837600	56000	56000	56000	56000	0
523	20240509	123400	1329837600	56000	56000	56000	56000	0
524	20240509	123300	1329837600	56000	56000	56000	56000	1
525	20240509	123200	1329781600	55900	55900	55900	55900	5
526	20240509	123100	1329502100	55900	55900	55900	55900	15
527	20240509	123000	1328663600	55900	55900	55900	55900	18
528	20240509	122900	1327657400	56100	56100	56100	56100	0
529	20240509	122800	1327657400	56100	56100	56100	56100	22
530	20240509	122700	1326423200	56100	55900	56100	55900	48
531	20240509	122600	1323732700	56000	56000	56000	56000	0
532	20240509	122500	1323732700	56000	56000	56000	56000	1
533	20240509	122400	1323676700	55900	55800	55900	55800	11
534	20240509	122300	1323062200	56000	55700	56000	55700	33
535	20240509	122200	1321218100	56000	56000	56000	56000	173
536	20240509	122100	1311530100	55700	55700	55700	55700	13
537	20240509	122000	1310806000	56000	56000	56000	56000	0
538	20240509	121900	1310806000	56000	56000	56000	56000	1
539	20240509	121800	1310750000	56000	56000	56000	56000	40
540	20240509	121700	1308510000	56000	56000	56000	56000	134
541	20240509	121600	1301006000	56000	56000	56000	56000	0
542	20240509	121500	1301006000	56000	56000	56000	56000	0
543	20240509	121400	1301006000	56000	55700	56000	55700	6
544	20240509	121300	1300671500	55700	55700	55700	55700	1
545	20240509	121200	1300615800	55900	55900	55900	55900	0
546	20240509	121100	1300615800	55900	55900	55900	55900	8
547	20240509	121000	1300168600	56000	56000	56000	56000	0
548	20240509	120900	1300168600	56000	56000	56000	56000	0
549	20240509	120800	1300168600	56000	56000	56000	56000	0
550	20240509	120700	1300168600	56000	55700	56000	55700	69
551	20240509	120600	1296325000	55900	55900	55900	55900	10
552	20240509	120500	1295766000	55900	55900	55900	55900	123
553	20240509	120400	1288890300	55900	55900	55900	55700	10
554	20240509	120300	1288332900	55900	55900	55900	55900	2
555	20240509	120200	1288221100	55900	55900	55900	55900	4
556	20240509	120100	1287997500	56000	55900	56000	55900	8
557	20240509	120000	1287550200	55900	55900	55900	55900	0
558	20240509	115900	1287550200	55900	55900	55900	55900	360
559	20240509	115800	1267426200	55800	55800	55800	55800	0
560	20240509	115700	1267426200	55800	55700	55800	55700	67
561	20240509	115600	1263689900	55800	55800	55800	55800	0
562	20240509	115500	1263689900	55800	55800	55800	55700	71
563	20240509	115400	1259729100	55700	55600	55700	55600	78
564	20240509	115300	1255388300	55700	55700	55700	55700	10
565	20240509	115200	1254831300	55700	55700	55900	55600	90
566	20240509	115100	1249805500	55700	55700	55700	55700	17
567	20240509	115000	1248858600	55900	55900	55900	55700	23
568	20240509	114900	1247575300	55900	55900	55900	55900	88
569	20240509	114800	1242656100	55800	55800	55800	55800	2
570	20240509	114700	1242544500	55900	55700	55900	55700	60
571	20240509	114600	1239191300	55600	55700	55700	55600	54
572	20240509	114500	1236186100	55700	55900	55900	55700	11
573	20240509	114400	1235573200	55700	55600	55700	55600	17
574	20240509	114300	1234627400	55600	55900	55900	55600	49
575	20240509	114200	1231902700	55600	55600	55600	55600	1
576	20240509	114100	1231847100	55900	55900	55900	55900	52
577	20240509	114000	1228940300	55900	55600	55900	55600	109
578	20240509	113900	1222849900	55500	55600	55600	55500	39
579	20240509	113800	1220683300	55900	55700	55900	55600	1004
580	20240509	113700	1164857900	55800	55700	56000	55700	411
581	20240509	113600	1141918400	55700	55700	55700	55700	1
582	20240509	113500	1141862700	55600	55500	55600	55500	39
583	20240509	113400	1139694400	55600	55600	55600	55600	0
584	20240509	113300	1139694400	55600	55600	55600	55500	17
585	20240509	113200	1138749400	55600	55600	55600	55600	0
586	20240509	113100	1138749400	55600	55700	55700	55600	422
587	20240509	113000	1115285900	55700	55600	55700	55600	36
588	20240509	112900	1113284200	55700	55700	55700	55700	79
589	20240509	112800	1108883900	55700	55700	55700	55700	2
590	20240509	112700	1108772500	55700	55700	55700	55700	6
591	20240509	112600	1108438300	55700	55700	55700	55700	5
592	20240509	112500	1108159800	55700	55700	55700	55700	0
593	20240509	112400	1108159800	55700	55600	55700	55600	4
594	20240509	112300	1107937100	55700	55700	55700	55700	2
595	20240509	112200	1107825700	55700	55700	55700	55700	11
596	20240509	112100	1107213000	55700	55700	55700	55700	3
597	20240509	112000	1107045900	55700	55700	55700	55700	57
598	20240509	111900	1103871000	55700	55700	55700	55700	0
599	20240509	111800	1103871000	55700	55700	55700	55700	58
600	20240509	111700	1100640400	55700	55700	55700	55700	104
601	20240509	111600	1094847600	55600	55600	55600	55600	3
602	20240509	111500	1094680800	55500	55500	55500	55500	72
603	20240509	111400	1090684800	55500	55600	55600	55500	61
604	20240509	111300	1087298300	55600	55600	55600	55600	0
605	20240509	111200	1087298300	55600	55600	55600	55600	0
606	20240509	111100	1087298300	55600	55500	55600	55500	3
607	20240509	111000	1087131600	55500	55500	55500	55500	0
608	20240509	110900	1087131600	55500	55500	55500	55500	12
609	20240509	110800	1086465600	55500	55500	55500	55500	0
610	20240509	110700	1086465600	55500	55600	55600	55500	19
611	20240509	110600	1085411000	55700	55700	55700	55700	1
612	20240509	110500	1085355300	55700	55700	55700	55700	0
613	20240509	110400	1085355300	55700	55600	55700	55600	162
614	20240509	110300	1076347800	55700	55700	55700	55700	6
615	20240509	110200	1076013600	55700	55700	55700	55700	7
616	20240509	110100	1075623700	55600	55600	55600	55600	22
617	20240509	110000	1074400500	55500	55500	55500	55500	150
618	20240509	105900	1066075500	55500	55700	55700	55500	61
619	20240509	105800	1062689600	55500	55500	55500	55500	0
620	20240509	105700	1062689600	55500	55500	55500	55500	215
621	20240509	105600	1050757100	55500	55500	55500	55500	305
622	20240509	105500	1033829600	55500	55600	55600	55500	154
623	20240509	105400	1025282200	55600	55600	55600	55600	83
624	20240509	105300	1020667400	55600	55600	55600	55500	211
625	20240509	105200	1008956600	55600	55600	55600	55600	2
626	20240509	105100	1008845400	55600	55600	55600	55600	65
627	20240509	105000	1005231400	55600	55600	55600	55600	87
628	20240509	104900	1000394200	55600	55600	55600	55600	70
629	20240509	104800	996502200	55600	55600	55600	55600	0
630	20240509	104700	996502200	55600	55600	55600	55600	20
631	20240509	104600	995390200	55500	55600	55600	55500	324
632	20240509	104500	977402800	55600	55600	55600	55600	234
633	20240509	104400	964392400	55600	55600	55600	55600	1
634	20240509	104300	964336800	55600	55600	55700	55500	1166
635	20240509	104200	899512100	55700	55800	55800	55700	3
636	20240509	104100	899344800	55700	55700	55700	55700	2
637	20240509	104000	899233400	55700	55700	55700	55700	207
638	20240509	103900	887703500	55700	55800	55800	55600	478
639	20240509	103800	861077900	55800	55700	55800	55700	255
640	20240509	103700	846862600	55700	55700	55700	55700	1
641	20240509	103600	846806900	55700	55700	55700	55700	20
642	20240509	103500	845692900	55800	55800	55800	55800	108
643	20240509	103400	839666500	55800	55800	55800	55800	21
644	20240509	103300	838494700	55800	55700	55800	55700	425
645	20240509	103200	814821800	55700	55800	56000	55700	1579
646	20240509	103100	726755200	55800	55900	55900	55800	188
647	20240509	103000	716256800	55900	55900	55900	55900	59
648	20240509	102900	712958700	55900	55900	55900	55900	158
649	20240509	102800	704126500	55900	55900	55900	55900	26
650	20240509	102700	702673100	55800	55800	55800	55800	25
651	20240509	102600	701278100	55800	55800	55800	55800	35
652	20240509	102500	699325100	55900	55900	55900	55800	764
653	20240509	102400	656627000	56000	55900	56000	55900	36
654	20240509	102300	654614500	55900	56000	56000	55900	120
655	20240509	102200	647896500	56000	56000	56000	56000	68
656	20240509	102100	644088500	56000	56100	56100	56000	1765
657	20240509	102000	545238500	56100	56100	56100	56100	1
658	20240509	101900	545182400	56100	56100	56100	56000	187
659	20240509	101800	534692700	56100	56100	56100	56100	51
660	20240509	101700	531831600	56100	56100	56100	56100	1
661	20240509	101600	531775500	56100	56200	56200	56100	37
662	20240509	101500	529699100	56200	56200	56200	56200	3
663	20240509	101400	529530500	56300	56400	56400	56300	9
664	20240509	101300	529023700	56100	56100	56100	56100	0
665	20240509	101200	529023700	56100	56100	56100	56100	0
666	20240509	101100	529023700	56100	56200	56200	56100	133
667	20240509	101000	521562300	56100	56100	56100	56100	0
668	20240509	100900	521562300	56100	56100	56100	56100	168
669	20240509	100800	512137500	56200	56300	56300	56200	29
670	20240509	100700	510507100	56300	56300	56300	56300	1
671	20240509	100600	510450800	56200	56400	56400	56200	41
672	20240509	100500	508146400	56400	56400	56400	56400	0
673	20240509	100400	508146400	56400	56400	56400	56400	1
674	20240509	100300	508090000	56400	56100	56400	56100	1154
675	20240509	100200	443264200	56100	56200	56200	56100	415
676	20240509	100100	419981200	56100	56100	56100	56100	8
677	20240509	100000	419532400	56200	56200	56200	56200	1
678	20240509	095900	419476200	56000	56000	56100	56000	23
679	20240509	095800	418186500	56100	56000	56100	56000	145
680	20240509	095700	410056500	56100	56100	56100	56100	3
681	20240509	095600	409888200	56000	56000	56000	56000	17
682	20240509	095500	408936200	56100	56100	56100	56100	532
683	20240509	095400	379091000	56200	56200	56200	56200	0
684	20240509	095300	379091000	56200	56200	56200	56200	0
685	20240509	095200	379091000	56200	56200	56200	56100	115
686	20240509	095100	372639000	56100	56100	56100	56100	9
687	20240509	095000	372134100	56100	56000	56100	56000	112
688	20240509	094900	365851100	56000	56000	56000	56000	76
689	20240509	094800	361595100	56000	56100	56100	56000	347
690	20240509	094700	342163000	56000	56000	56000	56000	7
691	20240509	094600	341771000	56100	56000	56100	56000	10
692	20240509	094500	341210900	56100	56100	56100	56100	15
693	20240509	094400	340369400	56000	56100	56100	56000	8
694	20240509	094300	339921300	56000	56000	56000	56000	260
695	20240509	094200	325361300	56000	56000	56000	55900	298
696	20240509	094100	308673600	56100	56100	56100	56100	3
697	20240509	094000	308505300	56000	56100	56100	56000	36
698	20240509	093900	306488700	56100	56100	56100	56000	30
699	20240509	093800	304808400	56200	56100	56200	56000	1129
700	20240509	093700	241561100	56100	56100	56100	56100	72
701	20240509	093600	237521900	56100	56100	56100	56100	0
702	20240509	093500	237521900	56100	56100	56100	56100	3
703	20240509	093400	237353600	56000	56100	56100	56000	5
704	20240509	093300	237073300	56100	56000	56100	56000	20
705	20240509	093200	235952000	56200	56200	56200	56200	11
706	20240509	093100	235333800	56300	56100	56300	56100	133
707	20240509	093000	227865500	56000	56100	56100	56000	260
708	20240509	092900	213283900	56200	56200	56200	56200	7
709	20240509	092800	212890500	56200	56200	56200	56200	32
710	20240509	092700	211092100	56200	56100	56200	56100	20
711	20240509	092600	209969900	56100	56100	56100	56100	0
712	20240509	092500	209969900	56100	56100	56100	56100	9
713	20240509	092400	209465000	56100	56100	56100	56100	78
714	20240509	092300	205089200	56100	56100	56100	56100	38
715	20240509	092200	202957400	56200	56100	56200	56100	126
716	20240509	092100	195888700	56100	56100	56100	56100	4
717	20240509	092000	195664300	56000	56000	56000	56000	0
718	20240509	091900	195664300	56000	56000	56000	56000	15
719	20240509	091800	194824300	56000	56000	56100	56000	308
720	20240509	091700	177566300	56000	56000	56000	56000	6
721	20240509	091600	177230300	56000	56100	56100	56000	60
722	20240509	091500	173866500	56100	56000	56100	56000	673
723	20240509	091400	136178300	56100	56100	56100	56100	0
724	20240509	091300	136178300	56100	56000	56100	56000	44
725	20240509	091200	133712700	56100	56100	56100	56100	24
726	20240509	091100	132366300	56100	56100	56100	56000	143
727	20240509	091000	124345000	56100	56100	56100	56100	3
728	20240509	090900	124176700	56100	56000	56100	56000	140
729	20240509	090800	116335000	56100	56000	56100	56000	7
730	20240509	090700	115942800	56000	56000	56000	56000	178
731	20240509	090600	105974800	56000	56000	56000	56000	154
732	20240509	090500	97350800	56000	56000	56000	56000	8
733	20240509	090400	96902800	56200	56000	56200	56000	9
734	20240509	090300	96398000	56000	56200	56200	55900	954
735	20240509	090200	42946700	56300	56400	56400	56100	59
736	20240509	090100	39631000	56200	56200	56700	56200	45
737	20240509	090000	37084500	56700	56100	56700	56100	661