KissMeData/355390/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	212100	2295821450	29550	29550	29550	29550	1052
3	20240503	212000	2295821450	29550	29550	29550	29550	0
4	20240503	211900	2295821450	29550	29550	29550	29550	0
5	20240503	211800	2295821450	29550	29550	29550	29550	0
6	20240503	211700	2295821450	29550	29550	29550	29550	0
7	20240503	211600	2295821450	29550	29550	29550	29550	0
8	20240503	211500	2295821450	29550	29550	29550	29550	0
9	20240503	211400	2295821450	29550	29550	29550	29550	0
10	20240503	211300	2295821450	29550	29550	29550	29550	0
11	20240503	211200	2295821450	29550	29550	29550	29550	0
12	20240503	211100	2295821450	29550	29550	29550	29550	0
13	20240503	211000	2295821450	29550	29550	29550	29550	0
14	20240503	210900	2295821450	29550	29550	29550	29550	0
15	20240503	210800	2295821450	29550	29550	29550	29550	0
16	20240503	210700	2295821450	29550	29550	29550	29550	0
17	20240503	210600	2295821450	29550	29550	29550	29550	0
18	20240503	210500	2295821450	29550	29550	29550	29550	0
19	20240503	210400	2295821450	29550	29550	29550	29550	0
20	20240503	210300	2295821450	29550	29550	29550	29550	0
21	20240503	210200	2295821450	29550	29550	29550	29550	0
22	20240503	210100	2295821450	29550	29550	29550	29550	0
23	20240503	210000	2295821450	29550	29550	29550	29550	0
24	20240503	205900	2295821450	29550	29550	29550	29550	0
25	20240503	205800	2295821450	29550	29550	29550	29550	0
26	20240503	205700	2295821450	29550	29550	29550	29550	0
27	20240503	205600	2295821450	29550	29550	29550	29550	0
28	20240503	205500	2295821450	29550	29550	29550	29550	0
29	20240503	205400	2295821450	29550	29550	29550	29550	0
30	20240503	205300	2295821450	29550	29550	29550	29550	0
31	20240503	205200	2295821450	29550	29550	29550	29550	0
32	20240503	205100	2295821450	29550	29550	29550	29550	1052
33	20240503	205000	2295821450	29550	29550	29550	29550	0
34	20240503	204900	2295821450	29550	29550	29550	29550	0
35	20240503	204800	2295821450	29550	29550	29550	29550	0
36	20240503	204700	2295821450	29550	29550	29550	29550	0
37	20240503	204600	2295821450	29550	29550	29550	29550	0
38	20240503	204500	2295821450	29550	29550	29550	29550	0
39	20240503	204400	2295821450	29550	29550	29550	29550	0
40	20240503	204300	2295821450	29550	29550	29550	29550	0
41	20240503	204200	2295821450	29550	29550	29550	29550	0
42	20240503	204100	2295821450	29550	29550	29550	29550	0
43	20240503	204000	2295821450	29550	29550	29550	29550	0
44	20240503	203900	2295821450	29550	29550	29550	29550	0
45	20240503	203800	2295821450	29550	29550	29550	29550	0
46	20240503	203700	2295821450	29550	29550	29550	29550	0
47	20240503	203600	2295821450	29550	29550	29550	29550	0
48	20240503	203500	2295821450	29550	29550	29550	29550	0
49	20240503	203400	2295821450	29550	29550	29550	29550	0
50	20240503	203300	2295821450	29550	29550	29550	29550	0
51	20240503	203200	2295821450	29550	29550	29550	29550	0
52	20240503	203100	2295821450	29550	29550	29550	29550	0
53	20240503	203000	2295821450	29550	29550	29550	29550	0
54	20240503	202900	2295821450	29550	29550	29550	29550	0
55	20240503	202800	2295821450	29550	29550	29550	29550	0
56	20240503	202700	2295821450	29550	29550	29550	29550	0
57	20240503	202600	2295821450	29550	29550	29550	29550	0
58	20240503	202500	2295821450	29550	29550	29550	29550	0
59	20240503	202400	2295821450	29550	29550	29550	29550	0
60	20240503	202300	2295821450	29550	29550	29550	29550	0
61	20240503	202200	2295821450	29550	29550	29550	29550	0
62	20240503	202100	2295821450	29550	29550	29550	29550	1052
63	20240503	202000	2295821450	29550	29550	29550	29550	0
64	20240503	201900	2295821450	29550	29550	29550	29550	0
65	20240503	201800	2295821450	29550	29550	29550	29550	0
66	20240503	201700	2295821450	29550	29550	29550	29550	0
67	20240503	201600	2295821450	29550	29550	29550	29550	0
68	20240503	201500	2295821450	29550	29550	29550	29550	0
69	20240503	201400	2295821450	29550	29550	29550	29550	0
70	20240503	201300	2295821450	29550	29550	29550	29550	0
71	20240503	201200	2295821450	29550	29550	29550	29550	0
72	20240503	201100	2295821450	29550	29550	29550	29550	0
73	20240503	201000	2295821450	29550	29550	29550	29550	0
74	20240503	200900	2295821450	29550	29550	29550	29550	0
75	20240503	200800	2295821450	29550	29550	29550	29550	0
76	20240503	200700	2295821450	29550	29550	29550	29550	0
77	20240503	200600	2295821450	29550	29550	29550	29550	0
78	20240503	200500	2295821450	29550	29550	29550	29550	0
79	20240503	200400	2295821450	29550	29550	29550	29550	0
80	20240503	200300	2295821450	29550	29550	29550	29550	0
81	20240503	200200	2295821450	29550	29550	29550	29550	0
82	20240503	200100	2295821450	29550	29550	29550	29550	0
83	20240503	200000	2295821450	29550	29550	29550	29550	0
84	20240503	195900	2295821450	29550	29550	29550	29550	0
85	20240503	195800	2295821450	29550	29550	29550	29550	0
86	20240503	195700	2295821450	29550	29550	29550	29550	0
87	20240503	195600	2295821450	29550	29550	29550	29550	0
88	20240503	195500	2295821450	29550	29550	29550	29550	0
89	20240503	195400	2295821450	29550	29550	29550	29550	0
90	20240503	195300	2295821450	29550	29550	29550	29550	0
91	20240503	195200	2295821450	29550	29550	29550	29550	0
92	20240503	195100	2295821450	29550	29550	29550	29550	1052
93	20240503	195000	2295821450	29550	29550	29550	29550	0
94	20240503	194900	2295821450	29550	29550	29550	29550	0
95	20240503	194800	2295821450	29550	29550	29550	29550	0
96	20240503	194700	2295821450	29550	29550	29550	29550	0
97	20240503	194600	2295821450	29550	29550	29550	29550	0
98	20240503	194500	2295821450	29550	29550	29550	29550	0
99	20240503	194400	2295821450	29550	29550	29550	29550	0
100	20240503	194300	2295821450	29550	29550	29550	29550	0
101	20240503	194200	2295821450	29550	29550	29550	29550	0
102	20240503	194100	2295821450	29550	29550	29550	29550	0
103	20240503	194000	2295821450	29550	29550	29550	29550	0
104	20240503	193900	2295821450	29550	29550	29550	29550	0
105	20240503	193800	2295821450	29550	29550	29550	29550	0
106	20240503	193700	2295821450	29550	29550	29550	29550	0
107	20240503	193600	2295821450	29550	29550	29550	29550	0
108	20240503	193500	2295821450	29550	29550	29550	29550	0
109	20240503	193400	2295821450	29550	29550	29550	29550	0
110	20240503	193300	2295821450	29550	29550	29550	29550	0
111	20240503	193200	2295821450	29550	29550	29550	29550	0
112	20240503	193100	2295821450	29550	29550	29550	29550	0
113	20240503	193000	2295821450	29550	29550	29550	29550	0
114	20240503	192900	2295821450	29550	29550	29550	29550	0
115	20240503	192800	2295821450	29550	29550	29550	29550	0
116	20240503	192700	2295821450	29550	29550	29550	29550	0
117	20240503	192600	2295821450	29550	29550	29550	29550	0
118	20240503	192500	2295821450	29550	29550	29550	29550	0
119	20240503	192400	2295821450	29550	29550	29550	29550	0
120	20240503	192300	2295821450	29550	29550	29550	29550	0
121	20240503	192200	2295821450	29550	29550	29550	29550	0
122	20240503	192100	2295821450	29550	29550	29550	29550	1052
123	20240503	192000	2295821450	29550	29550	29550	29550	0
124	20240503	191900	2295821450	29550	29550	29550	29550	0
125	20240503	191800	2295821450	29550	29550	29550	29550	0
126	20240503	191700	2295821450	29550	29550	29550	29550	0
127	20240503	191600	2295821450	29550	29550	29550	29550	0
128	20240503	191500	2295821450	29550	29550	29550	29550	0
129	20240503	191400	2295821450	29550	29550	29550	29550	0
130	20240503	191300	2295821450	29550	29550	29550	29550	0
131	20240503	191200	2295821450	29550	29550	29550	29550	0
132	20240503	191100	2295821450	29550	29550	29550	29550	0
133	20240503	191000	2295821450	29550	29550	29550	29550	0
134	20240503	190900	2295821450	29550	29550	29550	29550	0
135	20240503	190800	2295821450	29550	29550	29550	29550	0
136	20240503	190700	2295821450	29550	29550	29550	29550	0
137	20240503	190600	2295821450	29550	29550	29550	29550	0
138	20240503	190500	2295821450	29550	29550	29550	29550	0
139	20240503	190400	2295821450	29550	29550	29550	29550	0
140	20240503	190300	2295821450	29550	29550	29550	29550	0
141	20240503	190200	2295821450	29550	29550	29550	29550	0
142	20240503	190100	2295821450	29550	29550	29550	29550	0
143	20240503	190000	2295821450	29550	29550	29550	29550	0
144	20240503	185900	2295821450	29550	29550	29550	29550	0
145	20240503	185800	2295821450	29550	29550	29550	29550	0
146	20240503	185700	2295821450	29550	29550	29550	29550	0
147	20240503	185600	2295821450	29550	29550	29550	29550	0
148	20240503	185500	2295821450	29550	29550	29550	29550	0
149	20240503	185400	2295821450	29550	29550	29550	29550	0
150	20240503	185300	2295821450	29550	29550	29550	29550	0
151	20240503	185200	2295821450	29550	29550	29550	29550	0
152	20240503	185100	2295821450	29550	29550	29550	29550	1052
153	20240503	185000	2295821450	29550	29550	29550	29550	0
154	20240503	184900	2295821450	29550	29550	29550	29550	0
155	20240503	184800	2295821450	29550	29550	29550	29550	0
156	20240503	184700	2295821450	29550	29550	29550	29550	0
157	20240503	184600	2295821450	29550	29550	29550	29550	0
158	20240503	184500	2295821450	29550	29550	29550	29550	0
159	20240503	184400	2295821450	29550	29550	29550	29550	0
160	20240503	184300	2295821450	29550	29550	29550	29550	0
161	20240503	184200	2295821450	29550	29550	29550	29550	0
162	20240503	184100	2295821450	29550	29550	29550	29550	0
163	20240503	184000	2295821450	29550	29550	29550	29550	0
164	20240503	183900	2295821450	29550	29550	29550	29550	0
165	20240503	183800	2295821450	29550	29550	29550	29550	0
166	20240503	183700	2295821450	29550	29550	29550	29550	0
167	20240503	183600	2295821450	29550	29550	29550	29550	0
168	20240503	183500	2295821450	29550	29550	29550	29550	0
169	20240503	183400	2295821450	29550	29550	29550	29550	0
170	20240503	183300	2295821450	29550	29550	29550	29550	0
171	20240503	183200	2295821450	29550	29550	29550	29550	0
172	20240503	183100	2295821450	29550	29550	29550	29550	0
173	20240503	183000	2295821450	29550	29550	29550	29550	0
174	20240503	182900	2295821450	29550	29550	29550	29550	0
175	20240503	182800	2295821450	29550	29550	29550	29550	0
176	20240503	182700	2295821450	29550	29550	29550	29550	0
177	20240503	182600	2295821450	29550	29550	29550	29550	0
178	20240503	182500	2295821450	29550	29550	29550	29550	0
179	20240503	182400	2295821450	29550	29550	29550	29550	0
180	20240503	182300	2295821450	29550	29550	29550	29550	0
181	20240503	182200	2295821450	29550	29550	29550	29550	0
182	20240503	182100	2295821450	29550	29550	29550	29550	1052
183	20240503	182000	2295821450	29550	29550	29550	29550	0
184	20240503	181900	2295821450	29550	29550	29550	29550	0
185	20240503	181800	2295821450	29550	29550	29550	29550	0
186	20240503	181700	2295821450	29550	29550	29550	29550	0
187	20240503	181600	2295821450	29550	29550	29550	29550	0
188	20240503	181500	2295821450	29550	29550	29550	29550	0
189	20240503	181400	2295821450	29550	29550	29550	29550	0
190	20240503	181300	2295821450	29550	29550	29550	29550	0
191	20240503	181200	2295821450	29550	29550	29550	29550	0
192	20240503	181100	2295821450	29550	29550	29550	29550	0
193	20240503	181000	2295821450	29550	29550	29550	29550	0
194	20240503	180900	2295821450	29550	29550	29550	29550	0
195	20240503	180800	2295821450	29550	29550	29550	29550	0
196	20240503	180700	2295821450	29550	29550	29550	29550	0
197	20240503	180600	2295821450	29550	29550	29550	29550	0
198	20240503	180500	2295821450	29550	29550	29550	29550	0
199	20240503	180400	2295821450	29550	29550	29550	29550	0
200	20240503	180300	2295821450	29550	29550	29550	29550	0
201	20240503	180200	2295821450	29550	29550	29550	29550	0
202	20240503	180100	2295821450	29550	29550	29550	29550	0
203	20240503	180000	2295821450	29550	29550	29550	29550	0
204	20240503	175900	2295821450	29550	29550	29550	29550	0
205	20240503	175800	2295821450	29550	29550	29550	29550	0
206	20240503	175700	2295821450	29550	29550	29550	29550	0
207	20240503	175600	2295821450	29550	29550	29550	29550	0
208	20240503	175500	2295821450	29550	29550	29550	29550	0
209	20240503	175400	2295821450	29550	29550	29550	29550	0
210	20240503	175300	2295821450	29550	29550	29550	29550	0
211	20240503	175200	2295821450	29550	29550	29550	29550	0
212	20240503	175100	2295821450	29550	29550	29550	29550	1052
213	20240503	175000	2295821450	29550	29550	29550	29550	0
214	20240503	174900	2295821450	29550	29550	29550	29550	0
215	20240503	174800	2295821450	29550	29550	29550	29550	0
216	20240503	174700	2295821450	29550	29550	29550	29550	0
217	20240503	174600	2295821450	29550	29550	29550	29550	0
218	20240503	174500	2295821450	29550	29550	29550	29550	0
219	20240503	174400	2295821450	29550	29550	29550	29550	0
220	20240503	174300	2295821450	29550	29550	29550	29550	0
221	20240503	174200	2295821450	29550	29550	29550	29550	0
222	20240503	174100	2295821450	29550	29550	29550	29550	0
223	20240503	174000	2295821450	29550	29550	29550	29550	0
224	20240503	173900	2295821450	29550	29550	29550	29550	0
225	20240503	173800	2295821450	29550	29550	29550	29550	0
226	20240503	173700	2295821450	29550	29550	29550	29550	0
227	20240503	173600	2295821450	29550	29550	29550	29550	0
228	20240503	173500	2295821450	29550	29550	29550	29550	0
229	20240503	173400	2295821450	29550	29550	29550	29550	0
230	20240503	173300	2295821450	29550	29550	29550	29550	0
231	20240503	173200	2295821450	29550	29550	29550	29550	0
232	20240503	173100	2295821450	29550	29550	29550	29550	0
233	20240503	173000	2295821450	29550	29550	29550	29550	0
234	20240503	172900	2295821450	29550	29550	29550	29550	0
235	20240503	172800	2295821450	29550	29550	29550	29550	0
236	20240503	172700	2295821450	29550	29550	29550	29550	0
237	20240503	172600	2295821450	29550	29550	29550	29550	0
238	20240503	172500	2295821450	29550	29550	29550	29550	0
239	20240503	172400	2295821450	29550	29550	29550	29550	0
240	20240503	172300	2295821450	29550	29550	29550	29550	0
241	20240503	172200	2295821450	29550	29550	29550	29550	0
242	20240503	172100	2295821450	29550	29550	29550	29550	1052
243	20240503	172000	2295821450	29550	29550	29550	29550	0
244	20240503	171900	2295821450	29550	29550	29550	29550	0
245	20240503	171800	2295821450	29550	29550	29550	29550	0
246	20240503	171700	2295821450	29550	29550	29550	29550	0
247	20240503	171600	2295821450	29550	29550	29550	29550	0
248	20240503	171500	2295821450	29550	29550	29550	29550	0
249	20240503	171400	2295821450	29550	29550	29550	29550	0
250	20240503	171300	2295821450	29550	29550	29550	29550	0
251	20240503	171200	2295821450	29550	29550	29550	29550	0
252	20240503	171100	2295821450	29550	29550	29550	29550	0
253	20240503	171000	2295821450	29550	29550	29550	29550	0
254	20240503	170900	2295821450	29550	29550	29550	29550	0
255	20240503	170800	2295821450	29550	29550	29550	29550	0
256	20240503	170700	2295821450	29550	29550	29550	29550	0
257	20240503	170600	2295821450	29550	29550	29550	29550	0
258	20240503	170500	2295821450	29550	29550	29550	29550	0
259	20240503	170400	2295821450	29550	29550	29550	29550	0
260	20240503	170300	2295821450	29550	29550	29550	29550	0
261	20240503	170200	2295821450	29550	29550	29550	29550	0
262	20240503	170100	2295821450	29550	29550	29550	29550	0
263	20240503	170000	2295821450	29550	29550	29550	29550	0
264	20240503	165900	2295821450	29550	29550	29550	29550	0
265	20240503	165800	2295821450	29550	29550	29550	29550	0
266	20240503	165700	2295821450	29550	29550	29550	29550	0
267	20240503	165600	2295821450	29550	29550	29550	29550	0
268	20240503	165500	2295821450	29550	29550	29550	29550	0
269	20240503	165400	2295821450	29550	29550	29550	29550	0
270	20240503	165300	2295821450	29550	29550	29550	29550	0
271	20240503	165200	2295821450	29550	29550	29550	29550	0
272	20240503	165100	2295821450	29550	29550	29550	29550	1052
273	20240503	165000	2295821450	29550	29550	29550	29550	0
274	20240503	164900	2295821450	29550	29550	29550	29550	0
275	20240503	164800	2295821450	29550	29550	29550	29550	0
276	20240503	164700	2295821450	29550	29550	29550	29550	0
277	20240503	164600	2295821450	29550	29550	29550	29550	0
278	20240503	164500	2295821450	29550	29550	29550	29550	0
279	20240503	164400	2295821450	29550	29550	29550	29550	0
280	20240503	164300	2295821450	29550	29550	29550	29550	0
281	20240503	164200	2295821450	29550	29550	29550	29550	0
282	20240503	164100	2295821450	29550	29550	29550	29550	0
283	20240503	164000	2295821450	29550	29550	29550	29550	0
284	20240503	163900	2295821450	29550	29550	29550	29550	0
285	20240503	163800	2295821450	29550	29550	29550	29550	0
286	20240503	163700	2295821450	29550	29550	29550	29550	0
287	20240503	163600	2295821450	29550	29550	29550	29550	0
288	20240503	163500	2295821450	29550	29550	29550	29550	0
289	20240503	163400	2295821450	29550	29550	29550	29550	0
290	20240503	163300	2295821450	29550	29550	29550	29550	0
291	20240503	163200	2295821450	29550	29550	29550	29550	0
292	20240503	163100	2295821450	29550	29550	29550	29550	0
293	20240503	163000	2295821450	29550	29550	29550	29550	0
294	20240503	162900	2295821450	29550	29550	29550	29550	0
295	20240503	162800	2295821450	29550	29550	29550	29550	0
296	20240503	162700	2295821450	29550	29550	29550	29550	0
297	20240503	162600	2295821450	29550	29550	29550	29550	0
298	20240503	162500	2295821450	29550	29550	29550	29550	0
299	20240503	162400	2295821450	29550	29550	29550	29550	0
300	20240503	162300	2295821450	29550	29550	29550	29550	0
301	20240503	162200	2295821450	29550	29550	29550	29550	0
302	20240503	162100	2295821450	29550	29550	29550	29550	1052
303	20240503	162000	2295821450	29550	29550	29550	29550	0
304	20240503	161900	2295821450	29550	29550	29550	29550	0
305	20240503	161800	2295821450	29550	29550	29550	29550	0
306	20240503	161700	2295821450	29550	29550	29550	29550	0
307	20240503	161600	2295821450	29550	29550	29550	29550	0
308	20240503	161500	2295821450	29550	29550	29550	29550	0
309	20240503	161400	2295821450	29550	29550	29550	29550	0
310	20240503	161300	2295821450	29550	29550	29550	29550	0
311	20240503	161200	2295821450	29550	29550	29550	29550	0
312	20240503	161100	2295821450	29550	29550	29550	29550	0
313	20240503	161000	2295821450	29550	29550	29550	29550	0
314	20240503	160900	2295821450	29550	29550	29550	29550	0
315	20240503	160800	2295821450	29550	29550	29550	29550	0
316	20240503	160700	2295821450	29550	29550	29550	29550	0
317	20240503	160600	2295821450	29550	29550	29550	29550	0
318	20240503	160500	2295821450	29550	29550	29550	29550	0
319	20240503	160400	2295821450	29550	29550	29550	29550	0
320	20240503	160300	2295821450	29550	29550	29550	29550	0
321	20240503	160200	2295821450	29550	29550	29550	29550	0
322	20240503	160100	2295821450	29550	29550	29550	29550	0
323	20240503	160000	2295821450	29550	29550	29550	29550	0
324	20240503	155900	2295821450	29550	29550	29550	29550	0
325	20240503	155800	2295821450	29550	29550	29550	29550	0
326	20240503	155700	2295821450	29550	29550	29550	29550	0
327	20240503	155600	2295821450	29550	29550	29550	29550	0
328	20240503	155500	2295821450	29550	29550	29550	29550	0
329	20240503	155400	2295821450	29550	29550	29550	29550	0
330	20240503	155300	2295821450	29550	29550	29550	29550	0
331	20240503	155200	2295821450	29550	29550	29550	29550	0
332	20240503	155100	2295821450	29550	29550	29550	29550	1052
333	20240503	155000	2295821450	29550	29550	29550	29550	0
334	20240503	154900	2295821450	29550	29550	29550	29550	0
335	20240503	154800	2295821450	29550	29550	29550	29550	0
336	20240503	154700	2295821450	29550	29550	29550	29550	0
337	20240503	154600	2295821450	29550	29550	29550	29550	0
338	20240503	154500	2295821450	29550	29550	29550	29550	0
339	20240503	154400	2295821450	29550	29550	29550	29550	0
340	20240503	154300	2295821450	29550	29550	29550	29550	0
341	20240503	154200	2295821450	29550	29550	29550	29550	0
342	20240503	154100	2295821450	29550	29550	29550	29550	0
343	20240503	154000	2295821450	29550	29550	29550	29550	0
344	20240503	153900	2295821450	29550	29550	29550	29550	0
345	20240503	153800	2295821450	29550	29550	29550	29550	0
346	20240503	153700	2295821450	29550	29550	29550	29550	0
347	20240503	153600	2295821450	29550	29550	29550	29550	0
348	20240503	153500	2295821450	29550	29550	29550	29550	0
349	20240503	153400	2295821450	29550	29550	29550	29550	0
350	20240503	153300	2295821450	29550	29550	29550	29550	0
351	20240503	153200	2295821450	29550	29550	29550	29550	0
352	20240503	153100	2295821450	29550	29550	29550	29550	0
353	20240503	153000	2295821450	29550	29550	29550	29550	1052
354	20240503	152900	2264734850	29600	29600	29600	29600	0
355	20240503	152800	2264734850	29600	29600	29600	29600	0
356	20240503	152700	2264734850	29600	29600	29600	29600	0
357	20240503	152600	2264734850	29600	29600	29600	29600	0
358	20240503	152500	2264734850	29600	29600	29600	29600	0
359	20240503	152400	2264734850	29600	29600	29600	29600	0
360	20240503	152300	2264734850	29600	29600	29600	29600	0
361	20240503	152200	2264734850	29600	29600	29600	29600	0
362	20240503	152100	2264734850	29600	29600	29600	29600	0
363	20240503	152000	2264734850	29600	29600	29600	29600	0
364	20240503	151900	2264734850	29600	29600	29650	29600	46
365	20240503	151800	2263373000	29600	29650	29650	29600	74
366	20240503	151700	2261179900	29650	29650	29650	29600	91
367	20240503	151600	2258484350	29650	29600	29650	29600	180
368	20240503	151500	2253156050	29550	29600	29600	29550	117
369	20240503	151400	2249695300	29600	29550	29600	29550	44
370	20240503	151300	2248394750	29600	29600	29600	29600	2
371	20240503	151200	2248335550	29550	29550	29600	29550	457
372	20240503	151100	2234831150	29600	29600	29600	29600	156
373	20240503	151000	2230213550	29550	29600	29600	29550	62
374	20240503	150900	2228379950	29550	29550	29600	29550	196
375	20240503	150800	2222588050	29550	29600	29600	29550	184
376	20240503	150700	2217150200	29600	29600	29600	29600	10
377	20240503	150600	2216854200	29550	29550	29550	29550	95
378	20240503	150500	2214046950	29600	29600	29600	29600	13
379	20240503	150400	2213662150	29600	29600	29600	29600	2
380	20240503	150300	2213602950	29600	29600	29600	29600	5
381	20240503	150200	2213454950	29550	29550	29600	29550	112
382	20240503	150100	2210142450	29550	29550	29600	29500	73
383	20240503	150000	2207985800	29500	29600	29600	29500	258
384	20240503	145900	2200363350	29550	29550	29550	29500	359
385	20240503	145800	2189764950	29550	29550	29550	29550	205
386	20240503	145700	2183707200	29550	29550	29550	29550	150
387	20240503	145600	2179274700	29550	29600	29600	29550	353
388	20240503	145500	2168843400	29550	29550	29550	29550	116
389	20240503	145400	2165415600	29550	29550	29550	29550	61
390	20240503	145300	2163613050	29600	29600	29600	29600	17
391	20240503	145200	2163109850	29600	29600	29600	29600	11
392	20240503	145100	2162784250	29550	29550	29600	29550	100
393	20240503	145000	2159828850	29550	29600	29600	29550	122
394	20240503	144900	2156223700	29600	29600	29600	29600	11
395	20240503	144800	2155898100	29600	29600	29600	29600	3
396	20240503	144700	2155809300	29550	29600	29600	29550	96
397	20240503	144600	2152969700	29650	29650	29700	29650	111
398	20240503	144500	2149678400	29650	29650	29700	29650	275
399	20240503	144400	2141522150	29700	29700	29700	29700	3
400	20240503	144300	2141433050	29700	29700	29700	29700	50
401	20240503	144200	2139948050	29800	29650	29800	29650	54
402	20240503	144100	2138345150	29700	29650	29700	29650	13
403	20240503	144000	2137959550	29650	29650	29650	29650	52
404	20240503	143900	2136417750	29650	29650	29650	29650	0
405	20240503	143800	2136417750	29650	29700	29700	29650	116
406	20240503	143700	2132975550	29700	29700	29750	29650	467
407	20240503	143600	2119108850	29750	29700	29750	29700	8
408	20240503	143500	2118871100	29700	29750	29750	29650	276
409	20240503	143400	2110677400	29750	29750	29750	29750	30
410	20240503	143300	2109784900	29750	29750	29750	29750	10
411	20240503	143200	2109487400	29750	29750	29750	29750	13
412	20240503	143100	2109100650	29650	29550	29650	29550	1041
413	20240503	143000	2078297800	29550	29550	29600	29550	121
414	20240503	142900	2074721950	29550	29600	29600	29550	384
415	20240503	142800	2063367100	29600	29600	29600	29550	76
416	20240503	142700	2061117550	29550	29550	29550	29550	71
417	20240503	142600	2059019500	29550	29550	29550	29550	91
418	20240503	142500	2056330450	29550	29550	29600	29550	114
419	20240503	142400	2052961700	29550	29550	29550	29550	49
420	20240503	142300	2051513750	29600	29550	29600	29550	50
421	20240503	142200	2050034250	29550	29600	29600	29550	298
422	20240503	142100	2041220850	29600	29650	29650	29600	878
423	20240503	142000	2015213750	29650	29650	29650	29600	540
424	20240503	141900	1999203150	29650	29700	29700	29650	172
425	20240503	141800	1994100800	29650	29650	29650	29600	179
426	20240503	141700	1988801250	29650	29650	29650	29650	97
427	20240503	141600	1985925200	29650	29700	29700	29650	363
428	20240503	141500	1975161650	29700	29700	29700	29700	38
429	20240503	141400	1974033050	29700	29750	29750	29700	59
430	20240503	141300	1972280700	29750	29700	29750	29700	106
431	20240503	141200	1969130800	29650	29650	29650	29650	0
432	20240503	141100	1969130800	29650	29650	29700	29650	150
433	20240503	141000	1964678250	29650	29650	29650	29650	163
434	20240503	140900	1959845300	29700	29800	29800	29700	1475
435	20240503	140800	1915956850	29800	29850	29850	29800	188
436	20240503	140700	1910350050	29850	29850	29850	29850	0
437	20240503	140600	1910350050	29850	29850	29850	29800	187
438	20240503	140500	1904769600	29850	29850	29850	29850	149
439	20240503	140400	1900321950	29850	29850	29850	29850	0
440	20240503	140300	1900321950	29850	29850	29850	29850	62
441	20240503	140200	1898471250	29900	29900	29900	29900	60
442	20240503	140100	1896677250	29850	29900	29900	29850	57
443	20240503	140000	1894975550	29900	29900	29900	29900	1
444	20240503	135900	1894945650	29850	29850	29900	29850	306
445	20240503	135800	1885807100	29850	29900	29950	29850	16
446	20240503	135700	1885328800	30000	30000	30000	30000	0
447	20240503	135600	1885328800	30000	29900	30000	29900	28
448	20240503	135500	1884488900	29850	29850	29850	29850	51
449	20240503	135400	1882966550	29850	29900	29900	29850	133
450	20240503	135300	1878991500	29850	29850	29850	29850	45
451	20240503	135200	1877648250	29850	29850	29850	29850	53
452	20240503	135100	1876066200	29850	29850	29850	29850	607
453	20240503	135000	1857947250	29850	29900	29900	29850	136
454	20240503	134900	1853887150	29850	29900	29900	29850	21
455	20240503	134800	1853259500	29900	29900	29900	29900	0
456	20240503	134700	1853259500	29900	29900	29900	29900	8
457	20240503	134600	1853020300	29900	29900	29900	29900	7
458	20240503	134500	1852811000	29900	29900	29900	29900	52
459	20240503	134400	1851256200	29900	29900	29900	29900	176
460	20240503	134300	1845993800	29900	29900	29900	29900	0
461	20240503	134200	1845993800	29900	29950	29950	29900	1600
462	20240503	134100	1798140250	29950	29950	29950	29950	0
463	20240503	134000	1798140250	29950	29950	29950	29950	32
464	20240503	133900	1797181850	29950	30000	30000	29950	53
465	20240503	133800	1795594000	30000	30000	30000	30000	50
466	20240503	133700	1794094000	29950	29950	29950	29950	70
467	20240503	133600	1791997500	29950	29950	29950	29950	39
468	20240503	133500	1790829450	30000	30000	30000	30000	0
469	20240503	133400	1790829450	30000	29950	30000	29950	60
470	20240503	133300	1789032100	30000	30000	30000	30000	51
471	20240503	133200	1787502100	29950	29950	29950	29950	46
472	20240503	133100	1786124400	29950	29950	29950	29950	67
473	20240503	133000	1784117750	29950	29950	29950	29950	1
474	20240503	132900	1784087800	29950	29950	29950	29950	47
475	20240503	132800	1782680150	29950	30000	30050	29950	112
476	20240503	132700	1779320400	30000	30000	30000	30000	25
477	20240503	132600	1778570400	30000	30000	30000	30000	105
478	20240503	132500	1775420400	30000	30000	30000	30000	0
479	20240503	132400	1775420400	30000	30000	30000	30000	174
480	20240503	132300	1770200400	30000	30000	30000	30000	59
481	20240503	132200	1768430400	30000	30000	30000	30000	31
482	20240503	132100	1767500400	30000	30000	30000	30000	45
483	20240503	132000	1766150400	30000	30000	30000	30000	28
484	20240503	131900	1765310400	30000	30000	30000	30000	5
485	20240503	131800	1765160400	30100	30050	30100	30000	99
486	20240503	131700	1762187050	30050	30050	30050	30050	2
487	20240503	131600	1762126950	30000	30050	30050	30000	69
488	20240503	131500	1760055700	30100	30100	30100	30100	0
489	20240503	131400	1760055700	30100	30100	30100	30100	0
490	20240503	131300	1760055700	30100	30000	30100	30000	348
491	20240503	131200	1749584700	30000	29950	30000	29950	34
492	20240503	131100	1748566250	29900	29900	29900	29900	1
493	20240503	131000	1748536350	29900	29950	29950	29900	387
494	20240503	130900	1736958300	29950	29950	29950	29950	0
495	20240503	130800	1736958300	29950	29950	29950	29950	355
496	20240503	130700	1726326050	29950	30050	30050	29950	495
497	20240503	130600	1711486800	30100	30100	30100	30100	2
498	20240503	130500	1711426600	30000	30000	30000	30000	0
499	20240503	130400	1711426600	30000	30000	30000	30000	0
500	20240503	130300	1711426600	30000	30050	30050	30000	280
501	20240503	130200	1703017500	30050	30050	30050	30050	0
502	20240503	130100	1703017500	30050	30050	30050	30050	0
503	20240503	130000	1703017500	30050	30050	30050	30050	4
504	20240503	125900	1702897300	30100	30100	30100	30100	1
505	20240503	125800	1702867200	30100	30100	30100	30100	1
506	20240503	125700	1702837100	30100	30100	30100	30100	19
507	20240503	125600	1702265200	30100	30100	30100	30100	10
508	20240503	125500	1701964200	30100	30100	30100	30100	2
509	20240503	125400	1701904000	30050	30050	30050	30050	0
510	20240503	125300	1701904000	30050	30050	30050	30050	0
511	20240503	125200	1701904000	30050	30050	30050	30050	0
512	20240503	125100	1701904000	30050	30050	30050	30050	35
513	20240503	125000	1700852250	30050	30050	30050	30050	50
514	20240503	124900	1699349750	30050	30050	30050	30050	136
515	20240503	124800	1695262950	30050	30000	30050	30000	55
516	20240503	124700	1693610450	30000	30000	30000	30000	0
517	20240503	124600	1693610450	30000	30000	30000	30000	0
518	20240503	124500	1693610450	30000	30000	30000	30000	0
519	20240503	124400	1693610450	30000	30000	30000	30000	30
520	20240503	124300	1692710450	30050	30050	30050	30050	0
521	20240503	124200	1692710450	30050	30050	30050	30050	1
522	20240503	124100	1692680400	30050	30050	30050	30050	7
523	20240503	124000	1692470050	30050	30050	30050	30050	150
524	20240503	123900	1687962550	30050	30050	30050	30050	20
525	20240503	123800	1687361550	30050	30050	30050	30050	8
526	20240503	123700	1687121150	30000	30000	30000	30000	0
527	20240503	123600	1687121150	30000	30050	30100	30000	378
528	20240503	123500	1675759300	30050	30050	30050	30050	50
529	20240503	123400	1674256800	30000	30050	30050	30000	96
530	20240503	123300	1671376550	30050	30050	30050	30000	201
531	20240503	123200	1665340900	30050	30050	30050	30050	14
532	20240503	123100	1664920200	30000	30050	30050	30000	365
533	20240503	123000	1653957250	30100	30100	30100	30100	0
534	20240503	122900	1653957250	30100	30100	30100	30100	0
535	20240503	122800	1653957250	30100	30100	30100	30100	0
536	20240503	122700	1653957250	30100	30100	30100	30100	46
537	20240503	122600	1652572650	30100	30100	30100	30100	0
538	20240503	122500	1652572650	30100	30100	30100	30100	20
539	20240503	122400	1651970650	30100	30100	30100	30100	66
540	20240503	122300	1649984050	30100	30100	30100	30100	5
541	20240503	122200	1649833550	30100	30200	30200	30100	283
542	20240503	122100	1641301150	30200	30200	30200	30200	0
543	20240503	122000	1641301150	30200	30300	30300	30200	61
544	20240503	121900	1639458850	30200	30200	30200	30200	0
545	20240503	121800	1639458850	30200	30200	30200	30200	3
546	20240503	121700	1639368250	30250	30250	30250	30250	13
547	20240503	121600	1638975000	30250	30250	30250	30250	25
548	20240503	121500	1638218750	30200	30200	30200	30200	31
549	20240503	121400	1637282550	30200	30200	30200	30200	0
550	20240503	121300	1637282550	30200	30200	30200	30200	0
551	20240503	121200	1637282550	30200	30150	30200	30150	171
552	20240503	121100	1632119450	30150	30150	30150	30150	35
553	20240503	121000	1631064200	30150	30150	30150	30150	6
554	20240503	120900	1630883300	30150	30150	30150	30150	0
555	20240503	120800	1630883300	30150	30150	30150	30150	2
556	20240503	120700	1630823000	30100	30150	30150	30100	21
557	20240503	120600	1630190800	30150	30150	30150	30150	0
558	20240503	120500	1630190800	30150	30100	30150	30100	99
559	20240503	120400	1627208450	30100	30100	30100	30100	98
560	20240503	120300	1624258650	30050	30050	30050	30050	56
561	20240503	120200	1622575850	30050	30050	30050	30050	5
562	20240503	120100	1622425600	30050	30050	30050	30050	5
563	20240503	120000	1622275350	30000	30000	30050	30000	38
564	20240503	115900	1621135300	30000	30000	30000	30000	5
565	20240503	115800	1620985300	30000	30000	30000	30000	1
566	20240503	115700	1620955300	29950	30000	30000	29950	11
567	20240503	115600	1620625800	29950	29950	29950	29950	20
568	20240503	115500	1620026800	29950	30000	30000	29950	72
569	20240503	115400	1617867800	30000	30000	30000	30000	57
570	20240503	115300	1616157800	30000	30000	30000	30000	10
571	20240503	115200	1615857800	30000	30000	30000	30000	0
572	20240503	115100	1615857800	30000	30000	30000	30000	15
573	20240503	115000	1615407800	30000	30000	30000	30000	0
574	20240503	114900	1615407800	30000	30000	30000	30000	34
575	20240503	114800	1614387800	30000	30000	30000	30000	3
576	20240503	114700	1614297800	30000	30000	30000	30000	12
577	20240503	114600	1613937800	30050	30050	30050	30050	10
578	20240503	114500	1613637300	30000	30000	30000	30000	5
579	20240503	114400	1613487300	30000	30000	30000	30000	1
580	20240503	114300	1613457300	30000	30000	30000	30000	61
581	20240503	114200	1611627300	30000	30000	30000	30000	0
582	20240503	114100	1611627300	30000	30000	30000	30000	0
583	20240503	114000	1611627300	30000	30000	30000	30000	58
584	20240503	113900	1609887300	30000	30000	30000	30000	151
585	20240503	113800	1605357300	30000	30000	30000	30000	2
586	20240503	113700	1605297300	30000	30000	30000	30000	0
587	20240503	113600	1605297300	30000	30000	30000	30000	0
588	20240503	113500	1605297300	30000	30000	30000	30000	0
589	20240503	113400	1605297300	30000	30000	30000	30000	20
590	20240503	113300	1604697300	30050	30000	30050	30000	13
591	20240503	113200	1604306700	30000	30000	30000	30000	200
592	20240503	113100	1598306700	30000	30000	30000	30000	15
593	20240503	113000	1597856700	30000	30000	30000	30000	90
594	20240503	112900	1595156700	30050	30050	30050	30050	3
595	20240503	112800	1595066550	30050	30000	30050	30000	190
596	20240503	112700	1589358550	30100	30000	30100	30000	28
597	20240503	112600	1588518400	30000	29950	30000	29950	15
598	20240503	112500	1588069100	29950	30000	30000	29950	105
599	20240503	112400	1584919350	30000	30000	30000	30000	35
600	20240503	112300	1583869350	30000	30000	30000	30000	0
601	20240503	112200	1583869350	30000	30000	30000	30000	85
602	20240503	112100	1581319350	30050	30050	30050	30050	18
603	20240503	112000	1580778450	30200	30200	30200	30200	0
604	20240503	111900	1580778450	30200	30100	30200	30050	358
605	20240503	111800	1570018600	30050	30050	30050	30050	11
606	20240503	111700	1569688050	30050	30050	30050	30050	3
607	20240503	111600	1569597900	30050	30050	30050	30050	5
608	20240503	111500	1569447650	30050	30000	30050	30000	72
609	20240503	111400	1567287600	29950	30000	30000	29950	11
610	20240503	111300	1566958100	30000	30000	30000	30000	151
611	20240503	111200	1562428100	29950	29950	29950	29900	443
612	20240503	111100	1549162350	29950	29950	29950	29950	51
613	20240503	111000	1547634900	30000	30050	30050	29900	117
614	20240503	110900	1544126450	30050	29900	30050	29900	13
615	20240503	110800	1543737300	29900	29950	30000	29900	160
616	20240503	110700	1538941350	29950	29950	29950	29950	0
617	20240503	110600	1538941350	29950	29950	29950	29950	0
618	20240503	110500	1538941350	29950	29950	29950	29950	6
619	20240503	110400	1538761650	29900	29950	29950	29900	349
620	20240503	110300	1528321600	29950	29950	29950	29950	23
621	20240503	110200	1527632750	29950	29950	29950	29950	73
622	20240503	110100	1525446400	29950	30000	30000	29950	331
623	20240503	110000	1515517700	30000	30100	30150	30000	1089
624	20240503	105900	1482785150	30200	30200	30200	30200	1
625	20240503	105800	1482754950	30100	30050	30100	30050	340
626	20240503	105700	1472537250	30100	30100	30100	30100	96
627	20240503	105600	1469647650	30050	30100	30100	30050	450
628	20240503	105500	1456109600	30100	30150	30150	30100	90
629	20240503	105400	1453398600	30150	30150	30150	30150	82
630	20240503	105300	1450926300	30150	30150	30150	30150	10
631	20240503	105200	1450624800	30150	30150	30150	30150	93
632	20240503	105100	1447820850	30150	30150	30150	30150	18
633	20240503	105000	1447278150	30150	30250	30250	30150	473
634	20240503	104900	1432997500	30250	30250	30250	30250	6
635	20240503	104800	1432816000	30250	30300	30300	30250	213
636	20240503	104700	1426372650	30250	30300	30300	30250	20
637	20240503	104600	1425767150	30250	30250	30250	30250	150
638	20240503	104500	1421229650	30250	30250	30250	30250	1
639	20240503	104400	1421199400	30300	30300	30300	30300	2
640	20240503	104300	1421138800	30300	30300	30300	30300	2
641	20240503	104200	1421078200	30300	30250	30300	30250	312
642	20240503	104100	1411639950	30250	30250	30250	30250	11
643	20240503	104000	1411307200	30300	30300	30300	30300	22
644	20240503	103900	1410640600	30200	30250	30250	30200	211
645	20240503	103800	1404258350	30300	30300	30300	30250	44
646	20240503	103700	1402925750	30300	30300	30300	30300	25
647	20240503	103600	1402168250	30300	30350	30350	30300	174
648	20240503	103500	1396894050	30350	30350	30350	30350	13
649	20240503	103400	1396499500	30350	30350	30400	30350	97
650	20240503	103300	1393555100	30300	30350	30350	30300	365
651	20240503	103200	1382488600	30350	30500	30500	30350	6562
652	20240503	103100	1182370600	30500	30500	30500	30500	34
653	20240503	103000	1181333600	30500	30500	30500	30500	767
654	20240503	102900	1157940100	30550	30550	30550	30550	2
655	20240503	102800	1157879000	30550	30600	30600	30550	54
656	20240503	102700	1156228900	30600	30600	30600	30600	17
657	20240503	102600	1155708700	30550	30650	30650	30550	165
658	20240503	102500	1150661950	30500	30350	30500	30350	131
659	20240503	102400	1146666600	30500	30550	30550	30350	648
660	20240503	102300	1126933050	30550	30550	30550	30550	29
661	20240503	102200	1126047100	30550	30550	30550	30550	204
662	20240503	102100	1119814900	30550	30650	30650	30550	322
663	20240503	102000	1109971050	30600	30700	30700	30600	484
664	20240503	101900	1095128050	30700	30600	30700	30550	924
665	20240503	101800	1066838500	30500	30550	30550	30500	124
666	20240503	101700	1063056250	30500	30500	30600	30450	1027
667	20240503	101600	1031764900	30500	30450	30500	30450	68
668	20240503	101500	1029692900	30450	30500	30500	30400	357
669	20240503	101400	1018830050	30500	30500	30500	30500	4
670	20240503	101300	1018708050	30450	30500	30550	30450	478
671	20240503	101200	1004128400	30550	30550	30550	30550	11
672	20240503	101100	1003792350	30550	30500	30550	30450	161
673	20240503	101000	998882900	30500	30500	30500	30500	102
674	20240503	100900	995771900	30500	30500	30500	30500	103
675	20240503	100800	992630400	30500	30400	30500	30400	468
676	20240503	100700	978382450	30400	30400	30400	30350	139
677	20240503	100600	974160800	30450	30450	30450	30450	2
678	20240503	100500	974099900	30250	30250	30450	30250	709
679	20240503	100400	952630850	30250	30250	30300	30250	69
680	20240503	100300	950542600	30250	30300	30300	30250	101
681	20240503	100200	947486200	30250	30250	30250	30250	117
682	20240503	100100	943946950	30250	30350	30350	30250	146
683	20240503	100000	939522500	30350	30350	30350	30350	30
684	20240503	095900	938612000	30350	30350	30350	30350	138
685	20240503	095800	934423700	30350	30350	30350	30350	0
686	20240503	095700	934423700	30350	30350	30350	30250	225
687	20240503	095600	927604950	30300	30350	30350	30300	4
688	20240503	095500	927483600	30350	30500	30500	30350	284
689	20240503	095400	918849850	30550	30550	30550	30500	519
690	20240503	095300	903004900	30500	30550	30550	30500	1047
691	20240503	095200	871063150	30550	30500	30550	30500	616
692	20240503	095100	852267400	30500	30500	30500	30400	42
693	20240503	095000	850988400	30500	30650	30650	30500	694
694	20240503	094900	829791050	30650	30500	30650	30500	1313
695	20240503	094800	789614100	30500	30350	30500	30350	1034
696	20240503	094700	758153500	30350	30300	30350	30300	188
697	20240503	094600	752454600	30300	30250	30350	30250	55
698	20240503	094500	750790550	30250	30250	30250	30200	209
699	20240503	094400	744468550	30350	30350	30350	30350	38
700	20240503	094300	743315250	30350	30200	30400	30150	1569
701	20240503	094200	695841900	30050	30050	30050	30050	152
702	20240503	094100	691274300	30100	30150	30200	30100	186
703	20240503	094000	685660750	30200	30200	30250	30200	739
704	20240503	093900	663338100	30250	30100	30250	30100	571
705	20240503	093800	646089050	30100	30050	30100	30050	83
706	20240503	093700	643591850	30050	30050	30100	30050	37
707	20240503	093600	642479450	30100	30250	30250	30100	97
708	20240503	093500	639559600	30100	30100	30250	30100	1094
709	20240503	093400	606526150	30200	30200	30200	30200	6
710	20240503	093300	606344950	30200	30200	30200	30200	35
711	20240503	093200	605287950	30200	30200	30200	30200	10
712	20240503	093100	604985950	30200	30200	30200	30100	93
713	20240503	093000	602177450	30100	30100	30100	30100	10
714	20240503	092900	601876450	30200	30200	30200	30200	11
715	20240503	092800	601544250	30250	30250	30250	30250	15
716	20240503	092700	601090500	30250	30100	30250	30000	477
717	20240503	092600	586707800	30100	30200	30200	30100	250
718	20240503	092500	579166950	30300	30300	30350	30200	150
719	20240503	092400	574625400	30300	30300	30350	30200	66
720	20240503	092300	572625550	30350	30250	30350	30200	167
721	20240503	092200	567569600	30250	30000	30250	30000	449
722	20240503	092100	554064850	30000	29900	30000	29900	266
723	20240503	092000	546086050	29950	29950	30000	29950	1193
724	20240503	091900	510345700	29950	29950	30100	29950	508
725	20240503	091800	495113550	29950	30150	30150	29950	828
726	20240503	091700	470207700	30200	30250	30250	30200	222
727	20240503	091600	463492450	30250	30450	30500	30250	1719
728	20240503	091500	411439500	30450	30250	30450	30250	374
729	20240503	091400	400075050	30250	30000	30250	30000	207
730	20240503	091300	393835500	30000	29900	30000	29900	416
731	20240503	091200	381391000	29900	29800	29900	29750	585
732	20240503	091100	363935000	29800	29800	29850	29750	1111
733	20240503	091000	330819000	29850	29900	29900	29750	1238
734	20240503	090900	293913450	29900	29800	29900	29800	315
735	20240503	090800	284525450	29800	29800	29800	29750	521
736	20240503	090700	269006300	29800	29900	29950	29750	2258
737	20240503	090600	201591550	29900	30150	30250	29900	1714
738	20240503	090500	150127050	30150	30050	30150	30050	148
739	20240503	090400	145669500	30100	30100	30150	30050	670
740	20240503	090300	125503650	30150	30150	30200	30100	179
741	20240503	090200	120107500	30100	30200	30300	30050	1037
742	20240503	090100	88838850	30200	30350	30500	30200	1090
743	20240503	090000	55785000	30500	30400	30500	30300	1701