KissMeData/456040/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	213400	3227051400	96900	96900	96900	96900	1024
3	20240508	213300	3227051400	96900	96900	96900	96900	0
4	20240508	213200	3227051400	96900	96900	96900	96900	0
5	20240508	213100	3227051400	96900	96900	96900	96900	0
6	20240508	213000	3227051400	96900	96900	96900	96900	0
7	20240508	212900	3227051400	96900	96900	96900	96900	0
8	20240508	212800	3227051400	96900	96900	96900	96900	0
9	20240508	212700	3227051400	96900	96900	96900	96900	0
10	20240508	212600	3227051400	96900	96900	96900	96900	0
11	20240508	212500	3227051400	96900	96900	96900	96900	0
12	20240508	212400	3227051400	96900	96900	96900	96900	0
13	20240508	212300	3227051400	96900	96900	96900	96900	0
14	20240508	212200	3227051400	96900	96900	96900	96900	0
15	20240508	212100	3227051400	96900	96900	96900	96900	0
16	20240508	212000	3227051400	96900	96900	96900	96900	0
17	20240508	211900	3227051400	96900	96900	96900	96900	0
18	20240508	211800	3227051400	96900	96900	96900	96900	0
19	20240508	211700	3227051400	96900	96900	96900	96900	0
20	20240508	211600	3227051400	96900	96900	96900	96900	0
21	20240508	211500	3227051400	96900	96900	96900	96900	0
22	20240508	211400	3227051400	96900	96900	96900	96900	0
23	20240508	211300	3227051400	96900	96900	96900	96900	0
24	20240508	211200	3227051400	96900	96900	96900	96900	0
25	20240508	211100	3227051400	96900	96900	96900	96900	0
26	20240508	211000	3227051400	96900	96900	96900	96900	0
27	20240508	210900	3227051400	96900	96900	96900	96900	0
28	20240508	210800	3227051400	96900	96900	96900	96900	0
29	20240508	210700	3227051400	96900	96900	96900	96900	0
30	20240508	210600	3227051400	96900	96900	96900	96900	0
31	20240508	210500	3227051400	96900	96900	96900	96900	0
32	20240508	210400	3227051400	96900	96900	96900	96900	1024
33	20240508	210300	3227051400	96900	96900	96900	96900	0
34	20240508	210200	3227051400	96900	96900	96900	96900	0
35	20240508	210100	3227051400	96900	96900	96900	96900	0
36	20240508	210000	3227051400	96900	96900	96900	96900	0
37	20240508	205900	3227051400	96900	96900	96900	96900	0
38	20240508	205800	3227051400	96900	96900	96900	96900	0
39	20240508	205700	3227051400	96900	96900	96900	96900	0
40	20240508	205600	3227051400	96900	96900	96900	96900	0
41	20240508	205500	3227051400	96900	96900	96900	96900	0
42	20240508	205400	3227051400	96900	96900	96900	96900	0
43	20240508	205300	3227051400	96900	96900	96900	96900	0
44	20240508	205200	3227051400	96900	96900	96900	96900	0
45	20240508	205100	3227051400	96900	96900	96900	96900	0
46	20240508	205000	3227051400	96900	96900	96900	96900	0
47	20240508	204900	3227051400	96900	96900	96900	96900	0
48	20240508	204800	3227051400	96900	96900	96900	96900	0
49	20240508	204700	3227051400	96900	96900	96900	96900	0
50	20240508	204600	3227051400	96900	96900	96900	96900	0
51	20240508	204500	3227051400	96900	96900	96900	96900	0
52	20240508	204400	3227051400	96900	96900	96900	96900	0
53	20240508	204300	3227051400	96900	96900	96900	96900	0
54	20240508	204200	3227051400	96900	96900	96900	96900	0
55	20240508	204100	3227051400	96900	96900	96900	96900	0
56	20240508	204000	3227051400	96900	96900	96900	96900	0
57	20240508	203900	3227051400	96900	96900	96900	96900	0
58	20240508	203800	3227051400	96900	96900	96900	96900	0
59	20240508	203700	3227051400	96900	96900	96900	96900	0
60	20240508	203600	3227051400	96900	96900	96900	96900	0
61	20240508	203500	3227051400	96900	96900	96900	96900	0
62	20240508	203400	3227051400	96900	96900	96900	96900	1024
63	20240508	203300	3227051400	96900	96900	96900	96900	0
64	20240508	203200	3227051400	96900	96900	96900	96900	0
65	20240508	203100	3227051400	96900	96900	96900	96900	0
66	20240508	203000	3227051400	96900	96900	96900	96900	0
67	20240508	202900	3227051400	96900	96900	96900	96900	0
68	20240508	202800	3227051400	96900	96900	96900	96900	0
69	20240508	202700	3227051400	96900	96900	96900	96900	0
70	20240508	202600	3227051400	96900	96900	96900	96900	0
71	20240508	202500	3227051400	96900	96900	96900	96900	0
72	20240508	202400	3227051400	96900	96900	96900	96900	0
73	20240508	202300	3227051400	96900	96900	96900	96900	0
74	20240508	202200	3227051400	96900	96900	96900	96900	0
75	20240508	202100	3227051400	96900	96900	96900	96900	0
76	20240508	202000	3227051400	96900	96900	96900	96900	0
77	20240508	201900	3227051400	96900	96900	96900	96900	0
78	20240508	201800	3227051400	96900	96900	96900	96900	0
79	20240508	201700	3227051400	96900	96900	96900	96900	0
80	20240508	201600	3227051400	96900	96900	96900	96900	0
81	20240508	201500	3227051400	96900	96900	96900	96900	0
82	20240508	201400	3227051400	96900	96900	96900	96900	0
83	20240508	201300	3227051400	96900	96900	96900	96900	0
84	20240508	201200	3227051400	96900	96900	96900	96900	0
85	20240508	201100	3227051400	96900	96900	96900	96900	0
86	20240508	201000	3227051400	96900	96900	96900	96900	0
87	20240508	200900	3227051400	96900	96900	96900	96900	0
88	20240508	200800	3227051400	96900	96900	96900	96900	0
89	20240508	200700	3227051400	96900	96900	96900	96900	0
90	20240508	200600	3227051400	96900	96900	96900	96900	0
91	20240508	200500	3227051400	96900	96900	96900	96900	0
92	20240508	200400	3227051400	96900	96900	96900	96900	1024
93	20240508	200300	3227051400	96900	96900	96900	96900	0
94	20240508	200200	3227051400	96900	96900	96900	96900	0
95	20240508	200100	3227051400	96900	96900	96900	96900	0
96	20240508	200000	3227051400	96900	96900	96900	96900	0
97	20240508	195900	3227051400	96900	96900	96900	96900	0
98	20240508	195800	3227051400	96900	96900	96900	96900	0
99	20240508	195700	3227051400	96900	96900	96900	96900	0
100	20240508	195600	3227051400	96900	96900	96900	96900	0
101	20240508	195500	3227051400	96900	96900	96900	96900	0
102	20240508	195400	3227051400	96900	96900	96900	96900	0
103	20240508	195300	3227051400	96900	96900	96900	96900	0
104	20240508	195200	3227051400	96900	96900	96900	96900	0
105	20240508	195100	3227051400	96900	96900	96900	96900	0
106	20240508	195000	3227051400	96900	96900	96900	96900	0
107	20240508	194900	3227051400	96900	96900	96900	96900	0
108	20240508	194800	3227051400	96900	96900	96900	96900	0
109	20240508	194700	3227051400	96900	96900	96900	96900	0
110	20240508	194600	3227051400	96900	96900	96900	96900	0
111	20240508	194500	3227051400	96900	96900	96900	96900	0
112	20240508	194400	3227051400	96900	96900	96900	96900	0
113	20240508	194300	3227051400	96900	96900	96900	96900	0
114	20240508	194200	3227051400	96900	96900	96900	96900	0
115	20240508	194100	3227051400	96900	96900	96900	96900	0
116	20240508	194000	3227051400	96900	96900	96900	96900	0
117	20240508	193900	3227051400	96900	96900	96900	96900	0
118	20240508	193800	3227051400	96900	96900	96900	96900	0
119	20240508	193700	3227051400	96900	96900	96900	96900	0
120	20240508	193600	3227051400	96900	96900	96900	96900	0
121	20240508	193500	3227051400	96900	96900	96900	96900	0
122	20240508	193400	3227051400	96900	96900	96900	96900	1024
123	20240508	193300	3227051400	96900	96900	96900	96900	0
124	20240508	193200	3227051400	96900	96900	96900	96900	0
125	20240508	193100	3227051400	96900	96900	96900	96900	0
126	20240508	193000	3227051400	96900	96900	96900	96900	0
127	20240508	192900	3227051400	96900	96900	96900	96900	0
128	20240508	192800	3227051400	96900	96900	96900	96900	0
129	20240508	192700	3227051400	96900	96900	96900	96900	0
130	20240508	192600	3227051400	96900	96900	96900	96900	0
131	20240508	192500	3227051400	96900	96900	96900	96900	0
132	20240508	192400	3227051400	96900	96900	96900	96900	0
133	20240508	192300	3227051400	96900	96900	96900	96900	0
134	20240508	192200	3227051400	96900	96900	96900	96900	0
135	20240508	192100	3227051400	96900	96900	96900	96900	0
136	20240508	192000	3227051400	96900	96900	96900	96900	0
137	20240508	191900	3227051400	96900	96900	96900	96900	0
138	20240508	191800	3227051400	96900	96900	96900	96900	0
139	20240508	191700	3227051400	96900	96900	96900	96900	0
140	20240508	191600	3227051400	96900	96900	96900	96900	0
141	20240508	191500	3227051400	96900	96900	96900	96900	0
142	20240508	191400	3227051400	96900	96900	96900	96900	0
143	20240508	191300	3227051400	96900	96900	96900	96900	0
144	20240508	191200	3227051400	96900	96900	96900	96900	0
145	20240508	191100	3227051400	96900	96900	96900	96900	0
146	20240508	191000	3227051400	96900	96900	96900	96900	0
147	20240508	190900	3227051400	96900	96900	96900	96900	0
148	20240508	190800	3227051400	96900	96900	96900	96900	0
149	20240508	190700	3227051400	96900	96900	96900	96900	0
150	20240508	190600	3227051400	96900	96900	96900	96900	0
151	20240508	190500	3227051400	96900	96900	96900	96900	0
152	20240508	190400	3227051400	96900	96900	96900	96900	1024
153	20240508	190300	3227051400	96900	96900	96900	96900	0
154	20240508	190200	3227051400	96900	96900	96900	96900	0
155	20240508	190100	3227051400	96900	96900	96900	96900	0
156	20240508	190000	3227051400	96900	96900	96900	96900	0
157	20240508	185900	3227051400	96900	96900	96900	96900	0
158	20240508	185800	3227051400	96900	96900	96900	96900	0
159	20240508	185700	3227051400	96900	96900	96900	96900	0
160	20240508	185600	3227051400	96900	96900	96900	96900	0
161	20240508	185500	3227051400	96900	96900	96900	96900	0
162	20240508	185400	3227051400	96900	96900	96900	96900	0
163	20240508	185300	3227051400	96900	96900	96900	96900	0
164	20240508	185200	3227051400	96900	96900	96900	96900	0
165	20240508	185100	3227051400	96900	96900	96900	96900	0
166	20240508	185000	3227051400	96900	96900	96900	96900	0
167	20240508	184900	3227051400	96900	96900	96900	96900	0
168	20240508	184800	3227051400	96900	96900	96900	96900	0
169	20240508	184700	3227051400	96900	96900	96900	96900	0
170	20240508	184600	3227051400	96900	96900	96900	96900	0
171	20240508	184500	3227051400	96900	96900	96900	96900	0
172	20240508	184400	3227051400	96900	96900	96900	96900	0
173	20240508	184300	3227051400	96900	96900	96900	96900	0
174	20240508	184200	3227051400	96900	96900	96900	96900	0
175	20240508	184100	3227051400	96900	96900	96900	96900	0
176	20240508	184000	3227051400	96900	96900	96900	96900	0
177	20240508	183900	3227051400	96900	96900	96900	96900	0
178	20240508	183800	3227051400	96900	96900	96900	96900	0
179	20240508	183700	3227051400	96900	96900	96900	96900	0
180	20240508	183600	3227051400	96900	96900	96900	96900	0
181	20240508	183500	3227051400	96900	96900	96900	96900	0
182	20240508	183400	3227051400	96900	96900	96900	96900	1024
183	20240508	183300	3227051400	96900	96900	96900	96900	0
184	20240508	183200	3227051400	96900	96900	96900	96900	0
185	20240508	183100	3227051400	96900	96900	96900	96900	0
186	20240508	183000	3227051400	96900	96900	96900	96900	0
187	20240508	182900	3227051400	96900	96900	96900	96900	0
188	20240508	182800	3227051400	96900	96900	96900	96900	0
189	20240508	182700	3227051400	96900	96900	96900	96900	0
190	20240508	182600	3227051400	96900	96900	96900	96900	0
191	20240508	182500	3227051400	96900	96900	96900	96900	0
192	20240508	182400	3227051400	96900	96900	96900	96900	0
193	20240508	182300	3227051400	96900	96900	96900	96900	0
194	20240508	182200	3227051400	96900	96900	96900	96900	0
195	20240508	182100	3227051400	96900	96900	96900	96900	0
196	20240508	182000	3227051400	96900	96900	96900	96900	0
197	20240508	181900	3227051400	96900	96900	96900	96900	0
198	20240508	181800	3227051400	96900	96900	96900	96900	0
199	20240508	181700	3227051400	96900	96900	96900	96900	0
200	20240508	181600	3227051400	96900	96900	96900	96900	0
201	20240508	181500	3227051400	96900	96900	96900	96900	0
202	20240508	181400	3227051400	96900	96900	96900	96900	0
203	20240508	181300	3227051400	96900	96900	96900	96900	0
204	20240508	181200	3227051400	96900	96900	96900	96900	0
205	20240508	181100	3227051400	96900	96900	96900	96900	0
206	20240508	181000	3227051400	96900	96900	96900	96900	0
207	20240508	180900	3227051400	96900	96900	96900	96900	0
208	20240508	180800	3227051400	96900	96900	96900	96900	0
209	20240508	180700	3227051400	96900	96900	96900	96900	0
210	20240508	180600	3227051400	96900	96900	96900	96900	0
211	20240508	180500	3227051400	96900	96900	96900	96900	0
212	20240508	180400	3227051400	96900	96900	96900	96900	1024
213	20240508	180300	3227051400	96900	96900	96900	96900	0
214	20240508	180200	3227051400	96900	96900	96900	96900	0
215	20240508	180100	3227051400	96900	96900	96900	96900	0
216	20240508	180000	3227051400	96900	96900	96900	96900	0
217	20240508	175900	3227051400	96900	96900	96900	96900	0
218	20240508	175800	3227051400	96900	96900	96900	96900	0
219	20240508	175700	3227051400	96900	96900	96900	96900	0
220	20240508	175600	3227051400	96900	96900	96900	96900	0
221	20240508	175500	3227051400	96900	96900	96900	96900	0
222	20240508	175400	3227051400	96900	96900	96900	96900	0
223	20240508	175300	3227051400	96900	96900	96900	96900	0
224	20240508	175200	3227051400	96900	96900	96900	96900	0
225	20240508	175100	3227051400	96900	96900	96900	96900	0
226	20240508	175000	3227051400	96900	96900	96900	96900	0
227	20240508	174900	3227051400	96900	96900	96900	96900	0
228	20240508	174800	3227051400	96900	96900	96900	96900	0
229	20240508	174700	3227051400	96900	96900	96900	96900	0
230	20240508	174600	3227051400	96900	96900	96900	96900	0
231	20240508	174500	3227051400	96900	96900	96900	96900	0
232	20240508	174400	3227051400	96900	96900	96900	96900	0
233	20240508	174300	3227051400	96900	96900	96900	96900	0
234	20240508	174200	3227051400	96900	96900	96900	96900	0
235	20240508	174100	3227051400	96900	96900	96900	96900	0
236	20240508	174000	3227051400	96900	96900	96900	96900	0
237	20240508	173900	3227051400	96900	96900	96900	96900	0
238	20240508	173800	3227051400	96900	96900	96900	96900	0
239	20240508	173700	3227051400	96900	96900	96900	96900	0
240	20240508	173600	3227051400	96900	96900	96900	96900	0
241	20240508	173500	3227051400	96900	96900	96900	96900	0
242	20240508	173400	3227051400	96900	96900	96900	96900	1024
243	20240508	173300	3227051400	96900	96900	96900	96900	0
244	20240508	173200	3227051400	96900	96900	96900	96900	0
245	20240508	173100	3227051400	96900	96900	96900	96900	0
246	20240508	173000	3227051400	96900	96900	96900	96900	0
247	20240508	172900	3227051400	96900	96900	96900	96900	0
248	20240508	172800	3227051400	96900	96900	96900	96900	0
249	20240508	172700	3227051400	96900	96900	96900	96900	0
250	20240508	172600	3227051400	96900	96900	96900	96900	0
251	20240508	172500	3227051400	96900	96900	96900	96900	0
252	20240508	172400	3227051400	96900	96900	96900	96900	0
253	20240508	172300	3227051400	96900	96900	96900	96900	0
254	20240508	172200	3227051400	96900	96900	96900	96900	0
255	20240508	172100	3227051400	96900	96900	96900	96900	0
256	20240508	172000	3227051400	96900	96900	96900	96900	0
257	20240508	171900	3227051400	96900	96900	96900	96900	0
258	20240508	171800	3227051400	96900	96900	96900	96900	0
259	20240508	171700	3227051400	96900	96900	96900	96900	0
260	20240508	171600	3227051400	96900	96900	96900	96900	0
261	20240508	171500	3227051400	96900	96900	96900	96900	0
262	20240508	171400	3227051400	96900	96900	96900	96900	0
263	20240508	171300	3227051400	96900	96900	96900	96900	0
264	20240508	171200	3227051400	96900	96900	96900	96900	0
265	20240508	171100	3227051400	96900	96900	96900	96900	0
266	20240508	171000	3227051400	96900	96900	96900	96900	0
267	20240508	170900	3227051400	96900	96900	96900	96900	0
268	20240508	170800	3227051400	96900	96900	96900	96900	0
269	20240508	170700	3227051400	96900	96900	96900	96900	0
270	20240508	170600	3227051400	96900	96900	96900	96900	0
271	20240508	170500	3227051400	96900	96900	96900	96900	0
272	20240508	170400	3227051400	96900	96900	96900	96900	1024
273	20240508	170300	3227051400	96900	96900	96900	96900	0
274	20240508	170200	3227051400	96900	96900	96900	96900	0
275	20240508	170100	3227051400	96900	96900	96900	96900	0
276	20240508	170000	3227051400	96900	96900	96900	96900	0
277	20240508	165900	3227051400	96900	96900	96900	96900	0
278	20240508	165800	3227051400	96900	96900	96900	96900	0
279	20240508	165700	3227051400	96900	96900	96900	96900	0
280	20240508	165600	3227051400	96900	96900	96900	96900	0
281	20240508	165500	3227051400	96900	96900	96900	96900	0
282	20240508	165400	3227051400	96900	96900	96900	96900	0
283	20240508	165300	3227051400	96900	96900	96900	96900	0
284	20240508	165200	3227051400	96900	96900	96900	96900	0
285	20240508	165100	3227051400	96900	96900	96900	96900	0
286	20240508	165000	3227051400	96900	96900	96900	96900	0
287	20240508	164900	3227051400	96900	96900	96900	96900	0
288	20240508	164800	3227051400	96900	96900	96900	96900	0
289	20240508	164700	3227051400	96900	96900	96900	96900	0
290	20240508	164600	3227051400	96900	96900	96900	96900	0
291	20240508	164500	3227051400	96900	96900	96900	96900	0
292	20240508	164400	3227051400	96900	96900	96900	96900	0
293	20240508	164300	3227051400	96900	96900	96900	96900	0
294	20240508	164200	3227051400	96900	96900	96900	96900	0
295	20240508	164100	3227051400	96900	96900	96900	96900	0
296	20240508	164000	3227051400	96900	96900	96900	96900	0
297	20240508	163900	3227051400	96900	96900	96900	96900	0
298	20240508	163800	3227051400	96900	96900	96900	96900	0
299	20240508	163700	3227051400	96900	96900	96900	96900	0
300	20240508	163600	3227051400	96900	96900	96900	96900	0
301	20240508	163500	3227051400	96900	96900	96900	96900	0
302	20240508	163400	3227051400	96900	96900	96900	96900	1024
303	20240508	163300	3227051400	96900	96900	96900	96900	0
304	20240508	163200	3227051400	96900	96900	96900	96900	0
305	20240508	163100	3227051400	96900	96900	96900	96900	0
306	20240508	163000	3227051400	96900	96900	96900	96900	0
307	20240508	162900	3227051400	96900	96900	96900	96900	0
308	20240508	162800	3227051400	96900	96900	96900	96900	0
309	20240508	162700	3227051400	96900	96900	96900	96900	0
310	20240508	162600	3227051400	96900	96900	96900	96900	0
311	20240508	162500	3227051400	96900	96900	96900	96900	0
312	20240508	162400	3227051400	96900	96900	96900	96900	0
313	20240508	162300	3227051400	96900	96900	96900	96900	0
314	20240508	162200	3227051400	96900	96900	96900	96900	0
315	20240508	162100	3227051400	96900	96900	96900	96900	0
316	20240508	162000	3227051400	96900	96900	96900	96900	0
317	20240508	161900	3227051400	96900	96900	96900	96900	0
318	20240508	161800	3227051400	96900	96900	96900	96900	0
319	20240508	161700	3227051400	96900	96900	96900	96900	0
320	20240508	161600	3227051400	96900	96900	96900	96900	0
321	20240508	161500	3227051400	96900	96900	96900	96900	0
322	20240508	161400	3227051400	96900	96900	96900	96900	0
323	20240508	161300	3227051400	96900	96900	96900	96900	0
324	20240508	161200	3227051400	96900	96900	96900	96900	0
325	20240508	161100	3227051400	96900	96900	96900	96900	0
326	20240508	161000	3227051400	96900	96900	96900	96900	0
327	20240508	160900	3227051400	96900	96900	96900	96900	0
328	20240508	160800	3227051400	96900	96900	96900	96900	0
329	20240508	160700	3227051400	96900	96900	96900	96900	0
330	20240508	160600	3227051400	96900	96900	96900	96900	0
331	20240508	160500	3227051400	96900	96900	96900	96900	0
332	20240508	160400	3227051400	96900	96900	96900	96900	1024
333	20240508	160300	3227051400	96900	96900	96900	96900	0
334	20240508	160200	3227051400	96900	96900	96900	96900	0
335	20240508	160100	3227051400	96900	96900	96900	96900	0
336	20240508	160000	3227051400	96900	96900	96900	96900	0
337	20240508	155900	3227051400	96900	96900	96900	96900	0
338	20240508	155800	3227051400	96900	96900	96900	96900	0
339	20240508	155700	3227051400	96900	96900	96900	96900	0
340	20240508	155600	3227051400	96900	96900	96900	96900	0
341	20240508	155500	3227051400	96900	96900	96900	96900	0
342	20240508	155400	3227051400	96900	96900	96900	96900	0
343	20240508	155300	3227051400	96900	96900	96900	96900	0
344	20240508	155200	3227051400	96900	96900	96900	96900	0
345	20240508	155100	3227051400	96900	96900	96900	96900	0
346	20240508	155000	3227051400	96900	96900	96900	96900	0
347	20240508	154900	3227051400	96900	96900	96900	96900	0
348	20240508	154800	3227051400	96900	96900	96900	96900	0
349	20240508	154700	3227051400	96900	96900	96900	96900	0
350	20240508	154600	3227051400	96900	96900	96900	96900	0
351	20240508	154500	3227051400	96900	96900	96900	96900	0
352	20240508	154400	3227051400	96900	96900	96900	96900	0
353	20240508	154300	3227051400	96900	96900	96900	96900	0
354	20240508	154200	3227051400	96900	96900	96900	96900	0
355	20240508	154100	3227051400	96900	96900	96900	96900	0
356	20240508	154000	3227051400	96900	96900	96900	96900	0
357	20240508	153900	3227051400	96900	96900	96900	96900	0
358	20240508	153800	3227051400	96900	96900	96900	96900	0
359	20240508	153700	3227051400	96900	96900	96900	96900	0
360	20240508	153600	3227051400	96900	96900	96900	96900	0
361	20240508	153500	3227051400	96900	96900	96900	96900	0
362	20240508	153400	3227051400	96900	96900	96900	96900	1024
363	20240508	153300	3227051400	96900	96900	96900	96900	0
364	20240508	153200	3227051400	96900	96900	96900	96900	0
365	20240508	153100	3227051400	96900	96900	96900	96900	0
366	20240508	153000	3227051400	96900	96900	96900	96900	1024
367	20240508	152900	3127825800	96600	96600	96600	96600	0
368	20240508	152800	3127825800	96600	96600	96600	96600	0
369	20240508	152700	3127825800	96600	96600	96600	96600	0
370	20240508	152600	3127825800	96600	96600	96600	96600	0
371	20240508	152500	3127825800	96600	96600	96600	96600	0
372	20240508	152400	3127825800	96600	96600	96600	96600	0
373	20240508	152300	3127825800	96600	96600	96600	96600	0
374	20240508	152200	3127825800	96600	96600	96600	96600	0
375	20240508	152100	3127825800	96600	96600	96600	96600	0
376	20240508	152000	3127825800	96600	96600	96600	96600	0
377	20240508	151900	3127825800	96600	96600	96600	96500	63
378	20240508	151800	3121743700	96500	96500	96600	96500	160
379	20240508	151700	3106297700	96500	96500	96500	96400	10
380	20240508	151600	3105333200	96400	96500	96500	96400	209
381	20240508	151500	3085181100	96400	96500	96500	96400	26
382	20240508	151400	3082672200	96400	96400	96400	96400	1
383	20240508	151300	3082575800	96400	96400	96400	96400	25
384	20240508	151200	3080165800	96400	96400	96400	96400	3
385	20240508	151100	3079876600	96400	96400	96500	96400	4
386	20240508	151000	3079490900	96400	96400	96500	96400	33
387	20240508	150900	3076307100	96500	96400	96500	96400	701
388	20240508	150800	3008662300	96400	96400	96400	96400	1
389	20240508	150700	3008565900	96500	96400	96500	96400	7
390	20240508	150600	3007890500	96400	96300	96400	96300	117
391	20240508	150500	2996611800	96300	96400	96400	96300	172
392	20240508	150400	2980031200	96300	96300	96300	96300	11
393	20240508	150300	2978971900	96300	96300	96300	96300	2
394	20240508	150200	2978779300	96300	96300	96300	96300	1
395	20240508	150100	2978683000	96300	96300	96300	96300	68
396	20240508	150000	2972134600	96300	96100	96400	96100	5
397	20240508	145900	2971653400	96300	96300	96300	96300	2
398	20240508	145800	2971460800	96100	96300	96300	96100	108
399	20240508	145700	2961068400	96300	96300	96300	96300	30
400	20240508	145600	2958179400	96300	96300	96300	96300	63
401	20240508	145500	2952112500	96300	96300	96300	96300	2
402	20240508	145400	2951919900	96300	96300	96300	96300	51
403	20240508	145300	2947008600	96300	96300	96300	96300	6
404	20240508	145200	2946430800	96300	96300	96300	96300	13
405	20240508	145100	2945178900	96300	96200	96300	96200	97
406	20240508	145000	2935842300	96200	96200	96200	96200	3
407	20240508	144900	2935553700	96100	96200	96200	96100	12
408	20240508	144800	2934400400	96100	96100	96100	96100	2
409	20240508	144700	2934208200	96300	96300	96300	96300	1
410	20240508	144600	2934111900	96100	96300	96300	96100	370
411	20240508	144500	2898528300	96400	96400	96400	96400	655
412	20240508	144400	2835386300	96400	96400	96400	96400	1
413	20240508	144300	2835289900	96400	96400	96400	96400	1
414	20240508	144200	2835193500	96400	96400	96400	96400	1
415	20240508	144100	2835097100	96400	96500	96500	96400	2
416	20240508	144000	2834904200	96400	96400	96400	96400	202
417	20240508	143900	2815431400	96400	96400	96400	96400	1
418	20240508	143800	2815335000	96400	96400	96400	96400	11
419	20240508	143700	2814274600	96400	96400	96400	96400	1
420	20240508	143600	2814178200	96400	96400	96400	96400	202
421	20240508	143500	2794705400	96400	96400	96400	96400	271
422	20240508	143400	2768581000	96300	96300	96300	96300	1
423	20240508	143300	2768484700	96400	96300	96400	96200	35
424	20240508	143200	2765114300	96200	96200	96200	96200	1
425	20240508	143100	2765018100	96200	96200	96200	96200	1
426	20240508	143000	2764921900	96200	96200	96300	96200	39
427	20240508	142900	2761167100	96200	96200	96200	96200	11
428	20240508	142800	2760108900	96200	96200	96200	96200	1
429	20240508	142700	2760012700	96300	96200	96300	96200	21
430	20240508	142600	2757990500	96200	96100	96200	96100	32
431	20240508	142500	2754912600	96100	96100	96100	96100	1
432	20240508	142400	2754816500	96100	96100	96100	96100	1
433	20240508	142300	2754720400	96100	96100	96100	96100	3
434	20240508	142200	2754432100	96200	96100	96200	96100	17
435	20240508	142100	2752796800	96200	96200	96200	96200	47
436	20240508	142000	2748275400	96300	96200	96300	96200	3
437	20240508	141900	2747986700	96300	96300	96300	96300	109
438	20240508	141800	2737490000	96400	96300	96400	96300	30
439	20240508	141700	2734599000	96400	96400	96400	96300	42
440	20240508	141600	2730550300	96400	96300	96400	96300	12
441	20240508	141500	2729393600	96300	96400	96400	96300	16
442	20240508	141400	2727852000	96300	96300	96400	96300	21
443	20240508	141300	2725829200	96400	96300	96400	96300	2
444	20240508	141200	2725636500	96300	96300	96300	96300	1
445	20240508	141100	2725540200	96300	96300	96300	96300	3
446	20240508	141000	2725251300	96300	96300	96300	96300	17
447	20240508	140900	2723614200	96400	96400	96400	96400	174
448	20240508	140800	2706840600	96400	96400	96400	96400	2
449	20240508	140700	2706647800	96400	96400	96400	96400	2
450	20240508	140600	2706455000	96400	96400	96400	96400	87
451	20240508	140500	2698068200	96400	96500	96500	96400	107
452	20240508	140400	2687752900	96400	96400	96400	96400	1
453	20240508	140300	2687656500	96400	96400	96400	96400	1
454	20240508	140200	2687560100	96400	96400	96400	96400	1
455	20240508	140100	2687463700	96400	96400	96400	96400	61
456	20240508	140000	2681583300	96300	96300	96300	96300	1
457	20240508	135900	2681487000	96300	96300	96300	96300	1
458	20240508	135800	2681390700	96300	96200	96300	96200	292
459	20240508	135700	2653271200	96200	96200	96200	96200	5
460	20240508	135600	2652790200	96200	96200	96300	96200	53
461	20240508	135500	2647691400	96200	96200	96300	96200	19
462	20240508	135400	2645862000	96200	96200	96200	96200	4
463	20240508	135300	2645477200	96300	96200	96300	96200	20
464	20240508	135200	2643551600	96300	96200	96300	96200	10
465	20240508	135100	2642589000	96200	96200	96200	96200	7
466	20240508	135000	2641915600	96300	96200	96300	96200	4
467	20240508	134900	2641530700	96200	96200	96200	96200	0
468	20240508	134800	2641530700	96200	96200	96200	96200	50
469	20240508	134700	2636720700	96200	96200	96200	96200	0
470	20240508	134600	2636720700	96200	96200	96200	96200	5
471	20240508	134500	2636239700	96200	96200	96200	96200	0
472	20240508	134400	2636239700	96200	96200	96200	96200	1
473	20240508	134300	2636143500	96100	96200	96200	96100	49
474	20240508	134200	2631429800	96200	96200	96200	96200	8
475	20240508	134100	2630660200	96200	96200	96200	96200	1
476	20240508	134000	2630564000	96200	96200	96200	96200	118
477	20240508	133900	2619212400	96300	96300	96300	96300	1
478	20240508	133800	2619116100	96300	96300	96300	96300	0
479	20240508	133700	2619116100	96300	96300	96300	96300	94
480	20240508	133600	2610063900	96300	96300	96300	96300	2
481	20240508	133500	2609871300	96300	96300	96300	96300	228
482	20240508	133400	2587914900	96300	96400	96400	96300	93
483	20240508	133300	2578955000	96400	96400	96400	96400	1
484	20240508	133200	2578858600	96400	96400	96400	96400	5
485	20240508	133100	2578376600	96400	96400	96400	96400	2
486	20240508	133000	2578183800	96400	96400	96400	96400	8
487	20240508	132900	2577412600	96400	96400	96400	96400	10
488	20240508	132800	2576448600	96400	96400	96400	96400	7
489	20240508	132700	2575773800	96400	96400	96400	96400	10
490	20240508	132600	2574809800	96400	96300	96400	96300	90
491	20240508	132500	2566134900	96400	96400	96400	96400	2
492	20240508	132400	2565942100	96400	96400	96400	96400	34
493	20240508	132300	2562664500	96400	96400	96400	96400	0
494	20240508	132200	2562664500	96400	96400	96400	96400	0
495	20240508	132100	2562664500	96400	96400	96400	96400	0
496	20240508	132000	2562664500	96400	96400	96400	96400	2
497	20240508	131900	2562471700	96400	96400	96400	96400	1
498	20240508	131800	2562375300	96500	96500	96500	96500	21
499	20240508	131700	2560348800	96400	96400	96400	96400	14
500	20240508	131600	2558999200	96400	96400	96400	96400	1
501	20240508	131500	2558902800	96400	96300	96400	96300	49
502	20240508	131400	2554179500	96300	96300	96300	96300	171
503	20240508	131300	2537712200	96200	96200	96200	96200	84
504	20240508	131200	2529631400	96100	96100	96100	96100	1
505	20240508	131100	2529535300	96100	96100	96100	96100	0
506	20240508	131000	2529535300	96100	96100	96100	96100	2
507	20240508	130900	2529343100	96100	96000	96100	96000	298
508	20240508	130800	2500718600	96000	95900	96000	95800	276
509	20240508	130700	2474241000	96000	95900	96000	95900	56
510	20240508	130600	2468870500	95900	95900	95900	95900	0
511	20240508	130500	2468870500	95900	95900	96000	95900	39
512	20240508	130400	2465130300	95900	95900	95900	95900	0
513	20240508	130300	2465130300	95900	95900	95900	95900	54
514	20240508	130200	2459951700	95900	95900	95900	95900	20
515	20240508	130100	2458033700	95800	95800	95800	95800	1
516	20240508	130000	2457937900	95900	95800	95900	95800	3
517	20240508	125900	2457650400	95800	95800	95800	95800	1
518	20240508	125800	2457554600	95800	95800	95800	95800	0
519	20240508	125700	2457554600	95800	95800	95800	95800	18
520	20240508	125600	2455830200	95800	95800	95800	95800	1
521	20240508	125500	2455734400	95800	95800	95800	95800	5
522	20240508	125400	2455255400	95700	95700	95700	95700	3
523	20240508	125300	2454968300	95700	95700	95700	95700	0
524	20240508	125200	2454968300	95700	95700	95700	95700	111
525	20240508	125100	2444345600	95700	95700	95700	95600	661
526	20240508	125000	2381089000	95700	95900	95900	95700	2510
527	20240508	124900	2140640100	95900	95900	95900	95900	5
528	20240508	124800	2140160600	95900	95900	95900	95900	60
529	20240508	124700	2134406600	95900	95900	95900	95900	0
530	20240508	124600	2134406600	95900	95900	95900	95900	0
531	20240508	124500	2134406600	95900	95900	95900	95900	0
532	20240508	124400	2134406600	95900	96000	96000	95900	139
533	20240508	124300	2121076400	95900	95900	95900	95900	3
534	20240508	124200	2120788700	96000	96000	96000	96000	2
535	20240508	124100	2120596700	96000	96000	96000	96000	0
536	20240508	124000	2120596700	96000	96000	96000	96000	0
537	20240508	123900	2120596700	96000	96000	96000	96000	27
538	20240508	123800	2118004700	95900	95900	95900	95900	0
539	20240508	123700	2118004700	95900	95900	95900	95900	0
540	20240508	123600	2118004700	95900	95900	95900	95900	1
541	20240508	123500	2117908800	95900	95900	95900	95900	0
542	20240508	123400	2117908800	95900	95900	95900	95900	0
543	20240508	123300	2117908800	95900	95900	95900	95900	0
544	20240508	123200	2117908800	95900	95900	95900	95900	1
545	20240508	123100	2117812900	96000	96000	96000	96000	1
546	20240508	123000	2117716900	95900	95900	95900	95900	3
547	20240508	122900	2117429200	95900	95900	95900	95900	0
548	20240508	122800	2117429200	95900	95900	95900	95900	1
549	20240508	122700	2117333300	95900	95900	95900	95900	9
550	20240508	122600	2116470200	95900	95900	95900	95900	0
551	20240508	122500	2116470200	95900	96000	96000	95900	31
552	20240508	122400	2113494300	96000	95900	96000	95900	2
553	20240508	122300	2113302400	95900	95900	95900	95900	0
554	20240508	122200	2113302400	95900	95900	95900	95900	30
555	20240508	122100	2110425400	95800	95900	95900	95800	63
556	20240508	122000	2104388700	95900	95900	95900	95800	403
557	20240508	121900	2065741200	95900	95900	95900	95900	0
558	20240508	121800	2065741200	95900	95900	95900	95900	12
559	20240508	121700	2064590400	96000	96000	96000	96000	0
560	20240508	121600	2064590400	96000	96000	96000	96000	3
561	20240508	121500	2064302400	96000	96000	96000	96000	1
562	20240508	121400	2064206400	96000	96000	96000	96000	0
563	20240508	121300	2064206400	96000	95900	96000	95900	10
564	20240508	121200	2063247300	95900	95900	95900	95900	5
565	20240508	121100	2062767800	95900	96000	96000	95900	350
566	20240508	121000	2029174100	96000	96000	96000	96000	2
567	20240508	120900	2028982100	96100	96100	96100	96100	0
568	20240508	120800	2028982100	96100	96100	96100	96100	1
569	20240508	120700	2028886000	96000	96000	96000	96000	1
570	20240508	120600	2028790000	96100	96100	96100	96100	0
571	20240508	120500	2028790000	96100	96100	96100	96100	0
572	20240508	120400	2028790000	96100	96100	96100	96100	50
573	20240508	120300	2023985000	96000	96100	96100	96000	49
574	20240508	120200	2019277200	96100	96100	96100	96100	0
575	20240508	120100	2019277200	96100	96100	96100	96100	1
576	20240508	120000	2019181100	96000	96000	96000	96000	7
577	20240508	115900	2018509100	96000	96000	96000	96000	0
578	20240508	115800	2018509100	96000	96000	96000	96000	30
579	20240508	115700	2015629100	96000	96000	96000	96000	0
580	20240508	115600	2015629100	96000	96000	96000	96000	0
581	20240508	115500	2015629100	96000	96000	96000	96000	0
582	20240508	115400	2015629100	96000	96000	96000	96000	1
583	20240508	115300	2015533100	96000	96000	96000	96000	1
584	20240508	115200	2015437100	96100	96100	96100	96100	21
585	20240508	115100	2013419000	96000	96000	96000	96000	1
586	20240508	115000	2013323000	96000	96000	96000	96000	3
587	20240508	114900	2013035000	96000	96000	96000	96000	11
588	20240508	114800	2011979000	96000	96000	96000	96000	0
589	20240508	114700	2011979000	96000	96000	96000	96000	1
590	20240508	114600	2011883000	95900	95900	95900	95900	11
591	20240508	114500	2010828100	95900	95900	95900	95900	30
592	20240508	114400	2007951100	95900	95900	95900	95900	7
593	20240508	114300	2007279800	95900	96000	96000	95900	26
594	20240508	114200	2004783900	95900	95900	95900	95900	1
595	20240508	114100	2004688000	96100	95900	96100	95900	2
596	20240508	114000	2004496000	95900	95900	95900	95900	0
597	20240508	113900	2004496000	95900	95900	95900	95900	0
598	20240508	113800	2004496000	95900	95900	95900	95900	4
599	20240508	113700	2004112400	96000	96000	96000	96000	29
600	20240508	113600	2001328400	96000	96000	96000	96000	0
601	20240508	113500	2001328400	96000	96000	96000	96000	1
602	20240508	113400	2001232400	96000	96000	96000	96000	0
603	20240508	113300	2001232400	96000	96000	96000	96000	5
604	20240508	113200	2000752400	96000	96100	96100	96000	49
605	20240508	113100	1996047300	96100	96100	96100	96100	16
606	20240508	113000	1994509700	96000	96000	96000	96000	1
607	20240508	112900	1994413700	96000	96000	96000	96000	0
608	20240508	112800	1994413700	96000	96000	96000	96000	1
609	20240508	112700	1994317700	96200	96200	96200	96200	0
610	20240508	112600	1994317700	96200	96200	96200	96200	0
611	20240508	112500	1994317700	96200	96200	96200	96200	1
612	20240508	112400	1994221500	96200	96200	96200	96200	0
613	20240508	112300	1994221500	96200	96200	96200	96200	0
614	20240508	112200	1994221500	96200	96200	96200	96200	11
615	20240508	112100	1993163300	96200	96000	96200	96000	72
616	20240508	112000	1986237100	95900	95900	95900	95900	0
617	20240508	111900	1986237100	95900	95900	95900	95900	0
618	20240508	111800	1986237100	95900	95900	95900	95900	0
619	20240508	111700	1986237100	95900	95900	95900	95900	1
620	20240508	111600	1986141200	95800	95800	95800	95800	0
621	20240508	111500	1986141200	95800	95800	95800	95800	0
622	20240508	111400	1986141200	95800	95800	95800	95800	1
623	20240508	111300	1986045400	95800	96100	96100	95800	1000
624	20240508	111200	1890214300	96100	96100	96200	96100	12
625	20240508	111100	1889060200	96100	96100	96100	96100	17
626	20240508	111000	1887426500	96100	95900	96100	95900	24
627	20240508	110900	1885124700	95900	95900	95900	95900	0
628	20240508	110800	1885124700	95900	95900	95900	95900	0
629	20240508	110700	1885124700	95900	95900	95900	95900	5
630	20240508	110600	1884645200	95700	95900	95900	95700	1114
631	20240508	110500	1777956900	95900	95900	95900	95800	224
632	20240508	110400	1756494400	95800	96300	96300	95800	1860
633	20240508	110300	1578057500	96300	96300	96300	96300	15
634	20240508	110200	1576613000	96300	96300	96300	96300	0
635	20240508	110100	1576613000	96300	96300	96300	96300	14
636	20240508	110000	1575264800	96400	96400	96400	96400	1
637	20240508	105900	1575168400	96500	96500	96500	96500	0
638	20240508	105800	1575168400	96500	96300	96500	96300	2
639	20240508	105700	1574975600	96300	96300	96300	96300	0
640	20240508	105600	1574975600	96300	96400	96400	96300	59
641	20240508	105500	1569291200	96500	96500	96500	96500	1
642	20240508	105400	1569194700	96400	96400	96400	96400	71
643	20240508	105300	1562350300	96400	96400	96400	96400	34
644	20240508	105200	1559072700	96500	96500	96500	96500	5
645	20240508	105100	1558590200	96500	96400	96500	96400	2
646	20240508	105000	1558397300	96400	96400	96400	96400	1
647	20240508	104900	1558300900	96400	96400	96400	96400	10
648	20240508	104800	1557336900	96400	96400	96400	96300	133
649	20240508	104700	1544516000	96400	96400	96400	96400	0
650	20240508	104600	1544516000	96400	96400	96400	96400	20
651	20240508	104500	1542588000	96300	96400	96400	96300	106
652	20240508	104400	1532376700	96400	96500	96500	96400	326
653	20240508	104300	1500949100	96500	96600	96600	96400	305
654	20240508	104200	1471526200	96600	96600	96600	96600	43
655	20240508	104100	1467372400	96600	96600	96600	96600	10
656	20240508	104000	1466406400	96500	96700	96700	96500	38
657	20240508	103900	1462735800	96700	96700	96700	96700	10
658	20240508	103800	1461768800	96600	96500	96700	96400	47
659	20240508	103700	1457235300	96500	96700	96700	96500	91
660	20240508	103600	1448452000	96700	96600	96700	96600	35
661	20240508	103500	1445069600	96800	96700	96800	96700	220
662	20240508	103400	1423783600	96800	96600	96900	96600	2050
663	20240508	103300	1225410500	96600	96600	96600	96500	203
664	20240508	103200	1205800800	96700	96600	96700	96500	789
665	20240508	103100	1129573800	96600	96400	96600	96400	209
666	20240508	103000	1109405300	96400	96300	96400	96300	276
667	20240508	102900	1082799500	96400	96400	96400	96400	19
668	20240508	102800	1080967900	96300	96300	96500	96300	306
669	20240508	102700	1051474200	96400	96400	96400	96300	76
670	20240508	102600	1044147900	96400	96400	96400	96400	80
671	20240508	102500	1036435900	96500	96400	96600	96400	640
672	20240508	102400	974682000	96500	96500	96500	96400	21
673	20240508	102300	972655600	96500	96500	96500	96500	11
674	20240508	102200	971594100	96500	96400	96500	96400	182
675	20240508	102100	954048300	96300	96400	96400	96300	10
676	20240508	102000	953084400	96300	96400	96400	96300	15
677	20240508	101900	951638600	96400	96400	96400	96300	28
678	20240508	101800	948940500	96300	96300	96300	96300	6
679	20240508	101700	948362700	96300	96300	96300	96300	22
680	20240508	101600	946244100	96300	96200	96300	96200	150
681	20240508	101500	931800100	96200	96300	96300	96200	53
682	20240508	101400	926701200	96200	96200	96200	96200	3
683	20240508	101300	926412600	96200	96200	96200	96100	12
684	20240508	101200	925258300	96100	96100	96100	96100	2
685	20240508	101100	925066100	96100	96100	96100	96100	3
686	20240508	101000	924777800	96100	96100	96100	96100	2
687	20240508	100900	924585600	96000	96000	96000	96000	0
688	20240508	100800	924585600	96000	96000	96000	95800	728
689	20240508	100700	854808800	96000	96300	96300	96000	319
690	20240508	100600	824109900	96300	96300	96300	96300	1
691	20240508	100500	824013600	96400	96400	96400	96400	155
692	20240508	100400	809071600	96400	96400	96400	96400	53
693	20240508	100300	803962400	96400	96400	96400	96400	51
694	20240508	100200	799046000	96400	96500	96500	96400	2
695	20240508	100100	798853100	96500	96400	96500	96400	2
696	20240508	100000	798660200	96500	96500	96500	96400	3
697	20240508	095900	798370800	96400	96400	96400	96400	6
698	20240508	095800	797792400	96400	96400	96400	96400	12
699	20240508	095700	796635600	96400	96400	96400	96400	60
700	20240508	095600	790851600	96400	96400	96400	96400	73
701	20240508	095500	783814400	96300	96300	96300	96300	0
702	20240508	095400	783814400	96300	96400	96400	96300	156
703	20240508	095300	768779000	96400	96400	96400	96400	5
704	20240508	095200	768297000	96300	96300	96300	96300	1
705	20240508	095100	768200700	96300	96400	96400	96300	10
706	20240508	095000	767236800	96200	96300	96300	96200	69
707	20240508	094900	760592200	96200	95700	96200	95700	160
708	20240508	094800	745216700	95700	95800	95800	95700	101
709	20240508	094700	735541100	95800	95800	95800	95800	9
710	20240508	094600	734678900	95800	95800	95800	95800	7
711	20240508	094500	734008300	95700	95800	95800	95700	71
712	20240508	094400	727212400	96000	96000	96000	95800	1054
713	20240508	094300	626169400	96000	96000	96000	96000	7
714	20240508	094200	625497400	96100	96100	96100	96100	72
715	20240508	094100	618578200	96200	96200	96200	96200	0
716	20240508	094000	618578200	96200	96200	96200	96200	88
717	20240508	093900	610112600	96200	96400	96400	96200	2
718	20240508	093800	609920000	96400	96400	96400	96400	2
719	20240508	093700	609727200	96300	96100	96300	96100	70
720	20240508	093600	602988600	96100	96100	96200	96100	53
721	20240508	093500	597891400	96100	96000	96100	96000	37
722	20240508	093400	594338800	96000	96100	96100	96000	69
723	20240508	093300	587709800	96000	96000	96000	96000	3
724	20240508	093200	587421800	96000	96100	96100	96000	12
725	20240508	093100	586268700	96100	96100	96100	96100	30
726	20240508	093000	583385700	96100	96100	96200	96000	65
727	20240508	092900	577138200	96200	96200	96200	96200	22
728	20240508	092800	575021800	96300	96300	96300	96200	65
729	20240508	092700	568767300	96300	96200	96300	96200	57
730	20240508	092600	563280700	96100	96200	96200	96100	18
731	20240508	092500	561550700	96200	96300	96300	96200	341
732	20240508	092400	528741800	96400	96400	96400	96400	11
733	20240508	092300	527681400	96500	96500	96500	96500	31
734	20240508	092200	524689900	96600	96500	96600	96500	9
735	20240508	092100	523820900	96500	96500	96500	96500	52
736	20240508	092000	518802900	96500	96500	96500	96500	8
737	20240508	091900	518030900	96600	96500	96600	96500	43
738	20240508	091800	513878900	96500	96500	96500	96500	570
739	20240508	091700	458873900	96400	96300	96400	96300	194
740	20240508	091600	440181100	96200	96400	96400	96200	429
741	20240508	091500	398860300	96400	96400	96400	96400	13
742	20240508	091400	397607100	96500	96500	96500	96400	55
743	20240508	091300	392300100	96500	96400	96500	96400	152
744	20240508	091200	377641300	96400	96700	96700	96400	1014
745	20240508	091100	279708900	96700	96500	96700	96500	55
746	20240508	091000	274395700	96500	96500	96500	96500	25
747	20240508	090900	271983200	96400	96400	96500	96400	38
748	20240508	090800	268318700	96500	96400	96500	96300	276
749	20240508	090700	241693200	96300	96300	96300	96300	120
750	20240508	090600	230137200	96300	96100	96500	96100	502
751	20240508	090500	181815500	96100	96000	96100	96000	58
752	20240508	090400	176247300	95800	95800	95800	95700	102
753	20240508	090300	166475800	95700	95600	95700	95500	158
754	20240508	090200	151379300	95400	94900	95400	94900	334
755	20240508	090100	119537200	94800	95800	95800	94800	590
756	20240508	090000	63515400	95800	95800	95800	95800	663