KissMeData/357780/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	211500	9494636500	296000	296000	296000	296000	658
3	20240513	211400	9494636500	296000	296000	296000	296000	0
4	20240513	211300	9494636500	296000	296000	296000	296000	0
5	20240513	211200	9494636500	296000	296000	296000	296000	0
6	20240513	211100	9494636500	296000	296000	296000	296000	0
7	20240513	211000	9494636500	296000	296000	296000	296000	0
8	20240513	210900	9494636500	296000	296000	296000	296000	0
9	20240513	210800	9494636500	296000	296000	296000	296000	0
10	20240513	210700	9494636500	296000	296000	296000	296000	0
11	20240513	210600	9494636500	296000	296000	296000	296000	0
12	20240513	210500	9494636500	296000	296000	296000	296000	0
13	20240513	210400	9494636500	296000	296000	296000	296000	0
14	20240513	210300	9494636500	296000	296000	296000	296000	0
15	20240513	210200	9494636500	296000	296000	296000	296000	0
16	20240513	210100	9494636500	296000	296000	296000	296000	0
17	20240513	210000	9494636500	296000	296000	296000	296000	0
18	20240513	205900	9494636500	296000	296000	296000	296000	0
19	20240513	205800	9494636500	296000	296000	296000	296000	0
20	20240513	205700	9494636500	296000	296000	296000	296000	0
21	20240513	205600	9494636500	296000	296000	296000	296000	0
22	20240513	205500	9494636500	296000	296000	296000	296000	0
23	20240513	205400	9494636500	296000	296000	296000	296000	0
24	20240513	205300	9494636500	296000	296000	296000	296000	0
25	20240513	205200	9494636500	296000	296000	296000	296000	0
26	20240513	205100	9494636500	296000	296000	296000	296000	0
27	20240513	205000	9494636500	296000	296000	296000	296000	0
28	20240513	204900	9494636500	296000	296000	296000	296000	0
29	20240513	204800	9494636500	296000	296000	296000	296000	0
30	20240513	204700	9494636500	296000	296000	296000	296000	0
31	20240513	204600	9494636500	296000	296000	296000	296000	0
32	20240513	204500	9494636500	296000	296000	296000	296000	658
33	20240513	204400	9494636500	296000	296000	296000	296000	0
34	20240513	204300	9494636500	296000	296000	296000	296000	0
35	20240513	204200	9494636500	296000	296000	296000	296000	0
36	20240513	204100	9494636500	296000	296000	296000	296000	0
37	20240513	204000	9494636500	296000	296000	296000	296000	0
38	20240513	203900	9494636500	296000	296000	296000	296000	0
39	20240513	203800	9494636500	296000	296000	296000	296000	0
40	20240513	203700	9494636500	296000	296000	296000	296000	0
41	20240513	203600	9494636500	296000	296000	296000	296000	0
42	20240513	203500	9494636500	296000	296000	296000	296000	0
43	20240513	203400	9494636500	296000	296000	296000	296000	0
44	20240513	203300	9494636500	296000	296000	296000	296000	0
45	20240513	203200	9494636500	296000	296000	296000	296000	0
46	20240513	203100	9494636500	296000	296000	296000	296000	0
47	20240513	203000	9494636500	296000	296000	296000	296000	0
48	20240513	202900	9494636500	296000	296000	296000	296000	0
49	20240513	202800	9494636500	296000	296000	296000	296000	0
50	20240513	202700	9494636500	296000	296000	296000	296000	0
51	20240513	202600	9494636500	296000	296000	296000	296000	0
52	20240513	202500	9494636500	296000	296000	296000	296000	0
53	20240513	202400	9494636500	296000	296000	296000	296000	0
54	20240513	202300	9494636500	296000	296000	296000	296000	0
55	20240513	202200	9494636500	296000	296000	296000	296000	0
56	20240513	202100	9494636500	296000	296000	296000	296000	0
57	20240513	202000	9494636500	296000	296000	296000	296000	0
58	20240513	201900	9494636500	296000	296000	296000	296000	0
59	20240513	201800	9494636500	296000	296000	296000	296000	0
60	20240513	201700	9494636500	296000	296000	296000	296000	0
61	20240513	201600	9494636500	296000	296000	296000	296000	0
62	20240513	201500	9494636500	296000	296000	296000	296000	658
63	20240513	201400	9494636500	296000	296000	296000	296000	0
64	20240513	201300	9494636500	296000	296000	296000	296000	0
65	20240513	201200	9494636500	296000	296000	296000	296000	0
66	20240513	201100	9494636500	296000	296000	296000	296000	0
67	20240513	201000	9494636500	296000	296000	296000	296000	0
68	20240513	200900	9494636500	296000	296000	296000	296000	0
69	20240513	200800	9494636500	296000	296000	296000	296000	0
70	20240513	200700	9494636500	296000	296000	296000	296000	0
71	20240513	200600	9494636500	296000	296000	296000	296000	0
72	20240513	200500	9494636500	296000	296000	296000	296000	0
73	20240513	200400	9494636500	296000	296000	296000	296000	0
74	20240513	200300	9494636500	296000	296000	296000	296000	0
75	20240513	200200	9494636500	296000	296000	296000	296000	0
76	20240513	200100	9494636500	296000	296000	296000	296000	0
77	20240513	200000	9494636500	296000	296000	296000	296000	0
78	20240513	195900	9494636500	296000	296000	296000	296000	0
79	20240513	195800	9494636500	296000	296000	296000	296000	0
80	20240513	195700	9494636500	296000	296000	296000	296000	0
81	20240513	195600	9494636500	296000	296000	296000	296000	0
82	20240513	195500	9494636500	296000	296000	296000	296000	0
83	20240513	195400	9494636500	296000	296000	296000	296000	0
84	20240513	195300	9494636500	296000	296000	296000	296000	0
85	20240513	195200	9494636500	296000	296000	296000	296000	0
86	20240513	195100	9494636500	296000	296000	296000	296000	0
87	20240513	195000	9494636500	296000	296000	296000	296000	0
88	20240513	194900	9494636500	296000	296000	296000	296000	0
89	20240513	194800	9494636500	296000	296000	296000	296000	0
90	20240513	194700	9494636500	296000	296000	296000	296000	0
91	20240513	194600	9494636500	296000	296000	296000	296000	0
92	20240513	194500	9494636500	296000	296000	296000	296000	658
93	20240513	194400	9494636500	296000	296000	296000	296000	0
94	20240513	194300	9494636500	296000	296000	296000	296000	0
95	20240513	194200	9494636500	296000	296000	296000	296000	0
96	20240513	194100	9494636500	296000	296000	296000	296000	0
97	20240513	194000	9494636500	296000	296000	296000	296000	0
98	20240513	193900	9494636500	296000	296000	296000	296000	0
99	20240513	193800	9494636500	296000	296000	296000	296000	0
100	20240513	193700	9494636500	296000	296000	296000	296000	0
101	20240513	193600	9494636500	296000	296000	296000	296000	0
102	20240513	193500	9494636500	296000	296000	296000	296000	0
103	20240513	193400	9494636500	296000	296000	296000	296000	0
104	20240513	193300	9494636500	296000	296000	296000	296000	0
105	20240513	193200	9494636500	296000	296000	296000	296000	0
106	20240513	193100	9494636500	296000	296000	296000	296000	0
107	20240513	193000	9494636500	296000	296000	296000	296000	0
108	20240513	192900	9494636500	296000	296000	296000	296000	0
109	20240513	192800	9494636500	296000	296000	296000	296000	0
110	20240513	192700	9494636500	296000	296000	296000	296000	0
111	20240513	192600	9494636500	296000	296000	296000	296000	0
112	20240513	192500	9494636500	296000	296000	296000	296000	0
113	20240513	192400	9494636500	296000	296000	296000	296000	0
114	20240513	192300	9494636500	296000	296000	296000	296000	0
115	20240513	192200	9494636500	296000	296000	296000	296000	0
116	20240513	192100	9494636500	296000	296000	296000	296000	0
117	20240513	192000	9494636500	296000	296000	296000	296000	0
118	20240513	191900	9494636500	296000	296000	296000	296000	0
119	20240513	191800	9494636500	296000	296000	296000	296000	0
120	20240513	191700	9494636500	296000	296000	296000	296000	0
121	20240513	191600	9494636500	296000	296000	296000	296000	0
122	20240513	191500	9494636500	296000	296000	296000	296000	658
123	20240513	191400	9494636500	296000	296000	296000	296000	0
124	20240513	191300	9494636500	296000	296000	296000	296000	0
125	20240513	191200	9494636500	296000	296000	296000	296000	0
126	20240513	191100	9494636500	296000	296000	296000	296000	0
127	20240513	191000	9494636500	296000	296000	296000	296000	0
128	20240513	190900	9494636500	296000	296000	296000	296000	0
129	20240513	190800	9494636500	296000	296000	296000	296000	0
130	20240513	190700	9494636500	296000	296000	296000	296000	0
131	20240513	190600	9494636500	296000	296000	296000	296000	0
132	20240513	190500	9494636500	296000	296000	296000	296000	0
133	20240513	190400	9494636500	296000	296000	296000	296000	0
134	20240513	190300	9494636500	296000	296000	296000	296000	0
135	20240513	190200	9494636500	296000	296000	296000	296000	0
136	20240513	190100	9494636500	296000	296000	296000	296000	0
137	20240513	190000	9494636500	296000	296000	296000	296000	0
138	20240513	185900	9494636500	296000	296000	296000	296000	0
139	20240513	185800	9494636500	296000	296000	296000	296000	0
140	20240513	185700	9494636500	296000	296000	296000	296000	0
141	20240513	185600	9494636500	296000	296000	296000	296000	0
142	20240513	185500	9494636500	296000	296000	296000	296000	0
143	20240513	185400	9494636500	296000	296000	296000	296000	0
144	20240513	185300	9494636500	296000	296000	296000	296000	0
145	20240513	185200	9494636500	296000	296000	296000	296000	0
146	20240513	185100	9494636500	296000	296000	296000	296000	0
147	20240513	185000	9494636500	296000	296000	296000	296000	0
148	20240513	184900	9494636500	296000	296000	296000	296000	0
149	20240513	184800	9494636500	296000	296000	296000	296000	0
150	20240513	184700	9494636500	296000	296000	296000	296000	0
151	20240513	184600	9494636500	296000	296000	296000	296000	0
152	20240513	184500	9494636500	296000	296000	296000	296000	658
153	20240513	184400	9494636500	296000	296000	296000	296000	0
154	20240513	184300	9494636500	296000	296000	296000	296000	0
155	20240513	184200	9494636500	296000	296000	296000	296000	0
156	20240513	184100	9494636500	296000	296000	296000	296000	0
157	20240513	184000	9494636500	296000	296000	296000	296000	0
158	20240513	183900	9494636500	296000	296000	296000	296000	0
159	20240513	183800	9494636500	296000	296000	296000	296000	0
160	20240513	183700	9494636500	296000	296000	296000	296000	0
161	20240513	183600	9494636500	296000	296000	296000	296000	0
162	20240513	183500	9494636500	296000	296000	296000	296000	0
163	20240513	183400	9494636500	296000	296000	296000	296000	0
164	20240513	183300	9494636500	296000	296000	296000	296000	0
165	20240513	183200	9494636500	296000	296000	296000	296000	0
166	20240513	183100	9494636500	296000	296000	296000	296000	0
167	20240513	183000	9494636500	296000	296000	296000	296000	0
168	20240513	182900	9494636500	296000	296000	296000	296000	0
169	20240513	182800	9494636500	296000	296000	296000	296000	0
170	20240513	182700	9494636500	296000	296000	296000	296000	0
171	20240513	182600	9494636500	296000	296000	296000	296000	0
172	20240513	182500	9494636500	296000	296000	296000	296000	0
173	20240513	182400	9494636500	296000	296000	296000	296000	0
174	20240513	182300	9494636500	296000	296000	296000	296000	0
175	20240513	182200	9494636500	296000	296000	296000	296000	0
176	20240513	182100	9494636500	296000	296000	296000	296000	0
177	20240513	182000	9494636500	296000	296000	296000	296000	0
178	20240513	181900	9494636500	296000	296000	296000	296000	0
179	20240513	181800	9494636500	296000	296000	296000	296000	0
180	20240513	181700	9494636500	296000	296000	296000	296000	0
181	20240513	181600	9494636500	296000	296000	296000	296000	0
182	20240513	181500	9494636500	296000	296000	296000	296000	658
183	20240513	181400	9494636500	296000	296000	296000	296000	0
184	20240513	181300	9494636500	296000	296000	296000	296000	0
185	20240513	181200	9494636500	296000	296000	296000	296000	0
186	20240513	181100	9494636500	296000	296000	296000	296000	0
187	20240513	181000	9494636500	296000	296000	296000	296000	0
188	20240513	180900	9494636500	296000	296000	296000	296000	0
189	20240513	180800	9494636500	296000	296000	296000	296000	0
190	20240513	180700	9494636500	296000	296000	296000	296000	0
191	20240513	180600	9494636500	296000	296000	296000	296000	0
192	20240513	180500	9494636500	296000	296000	296000	296000	0
193	20240513	180400	9494636500	296000	296000	296000	296000	0
194	20240513	180300	9494636500	296000	296000	296000	296000	0
195	20240513	180200	9494636500	296000	296000	296000	296000	0
196	20240513	180100	9494636500	296000	296000	296000	296000	0
197	20240513	180000	9494636500	296000	296000	296000	296000	0
198	20240513	175900	9494636500	296000	296000	296000	296000	0
199	20240513	175800	9494636500	296000	296000	296000	296000	0
200	20240513	175700	9494636500	296000	296000	296000	296000	0
201	20240513	175600	9494636500	296000	296000	296000	296000	0
202	20240513	175500	9494636500	296000	296000	296000	296000	0
203	20240513	175400	9494636500	296000	296000	296000	296000	0
204	20240513	175300	9494636500	296000	296000	296000	296000	0
205	20240513	175200	9494636500	296000	296000	296000	296000	0
206	20240513	175100	9494636500	296000	296000	296000	296000	0
207	20240513	175000	9494636500	296000	296000	296000	296000	0
208	20240513	174900	9494636500	296000	296000	296000	296000	0
209	20240513	174800	9494636500	296000	296000	296000	296000	0
210	20240513	174700	9494636500	296000	296000	296000	296000	0
211	20240513	174600	9494636500	296000	296000	296000	296000	0
212	20240513	174500	9494636500	296000	296000	296000	296000	658
213	20240513	174400	9494636500	296000	296000	296000	296000	0
214	20240513	174300	9494636500	296000	296000	296000	296000	0
215	20240513	174200	9494636500	296000	296000	296000	296000	0
216	20240513	174100	9494636500	296000	296000	296000	296000	0
217	20240513	174000	9494636500	296000	296000	296000	296000	0
218	20240513	173900	9494636500	296000	296000	296000	296000	0
219	20240513	173800	9494636500	296000	296000	296000	296000	0
220	20240513	173700	9494636500	296000	296000	296000	296000	0
221	20240513	173600	9494636500	296000	296000	296000	296000	0
222	20240513	173500	9494636500	296000	296000	296000	296000	0
223	20240513	173400	9494636500	296000	296000	296000	296000	0
224	20240513	173300	9494636500	296000	296000	296000	296000	0
225	20240513	173200	9494636500	296000	296000	296000	296000	0
226	20240513	173100	9494636500	296000	296000	296000	296000	0
227	20240513	173000	9494636500	296000	296000	296000	296000	0
228	20240513	172900	9494636500	296000	296000	296000	296000	0
229	20240513	172800	9494636500	296000	296000	296000	296000	0
230	20240513	172700	9494636500	296000	296000	296000	296000	0
231	20240513	172600	9494636500	296000	296000	296000	296000	0
232	20240513	172500	9494636500	296000	296000	296000	296000	0
233	20240513	172400	9494636500	296000	296000	296000	296000	0
234	20240513	172300	9494636500	296000	296000	296000	296000	0
235	20240513	172200	9494636500	296000	296000	296000	296000	0
236	20240513	172100	9494636500	296000	296000	296000	296000	0
237	20240513	172000	9494636500	296000	296000	296000	296000	0
238	20240513	171900	9494636500	296000	296000	296000	296000	0
239	20240513	171800	9494636500	296000	296000	296000	296000	0
240	20240513	171700	9494636500	296000	296000	296000	296000	0
241	20240513	171600	9494636500	296000	296000	296000	296000	0
242	20240513	171500	9494636500	296000	296000	296000	296000	658
243	20240513	171400	9494636500	296000	296000	296000	296000	0
244	20240513	171300	9494636500	296000	296000	296000	296000	0
245	20240513	171200	9494636500	296000	296000	296000	296000	0
246	20240513	171100	9494636500	296000	296000	296000	296000	0
247	20240513	171000	9494636500	296000	296000	296000	296000	0
248	20240513	170900	9494636500	296000	296000	296000	296000	0
249	20240513	170800	9494636500	296000	296000	296000	296000	0
250	20240513	170700	9494636500	296000	296000	296000	296000	0
251	20240513	170600	9494636500	296000	296000	296000	296000	0
252	20240513	170500	9494636500	296000	296000	296000	296000	0
253	20240513	170400	9494636500	296000	296000	296000	296000	0
254	20240513	170300	9494636500	296000	296000	296000	296000	0
255	20240513	170200	9494636500	296000	296000	296000	296000	0
256	20240513	170100	9494636500	296000	296000	296000	296000	0
257	20240513	170000	9494636500	296000	296000	296000	296000	0
258	20240513	165900	9494636500	296000	296000	296000	296000	0
259	20240513	165800	9494636500	296000	296000	296000	296000	0
260	20240513	165700	9494636500	296000	296000	296000	296000	0
261	20240513	165600	9494636500	296000	296000	296000	296000	0
262	20240513	165500	9494636500	296000	296000	296000	296000	0
263	20240513	165400	9494636500	296000	296000	296000	296000	0
264	20240513	165300	9494636500	296000	296000	296000	296000	0
265	20240513	165200	9494636500	296000	296000	296000	296000	0
266	20240513	165100	9494636500	296000	296000	296000	296000	0
267	20240513	165000	9494636500	296000	296000	296000	296000	0
268	20240513	164900	9494636500	296000	296000	296000	296000	0
269	20240513	164800	9494636500	296000	296000	296000	296000	0
270	20240513	164700	9494636500	296000	296000	296000	296000	0
271	20240513	164600	9494636500	296000	296000	296000	296000	0
272	20240513	164500	9494636500	296000	296000	296000	296000	658
273	20240513	164400	9494636500	296000	296000	296000	296000	0
274	20240513	164300	9494636500	296000	296000	296000	296000	0
275	20240513	164200	9494636500	296000	296000	296000	296000	0
276	20240513	164100	9494636500	296000	296000	296000	296000	0
277	20240513	164000	9494636500	296000	296000	296000	296000	0
278	20240513	163900	9494636500	296000	296000	296000	296000	0
279	20240513	163800	9494636500	296000	296000	296000	296000	0
280	20240513	163700	9494636500	296000	296000	296000	296000	0
281	20240513	163600	9494636500	296000	296000	296000	296000	0
282	20240513	163500	9494636500	296000	296000	296000	296000	0
283	20240513	163400	9494636500	296000	296000	296000	296000	0
284	20240513	163300	9494636500	296000	296000	296000	296000	0
285	20240513	163200	9494636500	296000	296000	296000	296000	0
286	20240513	163100	9494636500	296000	296000	296000	296000	0
287	20240513	163000	9494636500	296000	296000	296000	296000	0
288	20240513	162900	9494636500	296000	296000	296000	296000	0
289	20240513	162800	9494636500	296000	296000	296000	296000	0
290	20240513	162700	9494636500	296000	296000	296000	296000	0
291	20240513	162600	9494636500	296000	296000	296000	296000	0
292	20240513	162500	9494636500	296000	296000	296000	296000	0
293	20240513	162400	9494636500	296000	296000	296000	296000	0
294	20240513	162300	9494636500	296000	296000	296000	296000	0
295	20240513	162200	9494636500	296000	296000	296000	296000	0
296	20240513	162100	9494636500	296000	296000	296000	296000	0
297	20240513	162000	9494636500	296000	296000	296000	296000	0
298	20240513	161900	9494636500	296000	296000	296000	296000	0
299	20240513	161800	9494636500	296000	296000	296000	296000	0
300	20240513	161700	9494636500	296000	296000	296000	296000	0
301	20240513	161600	9494636500	296000	296000	296000	296000	0
302	20240513	161500	9494636500	296000	296000	296000	296000	658
303	20240513	161400	9494636500	296000	296000	296000	296000	0
304	20240513	161300	9494636500	296000	296000	296000	296000	0
305	20240513	161200	9494636500	296000	296000	296000	296000	0
306	20240513	161100	9494636500	296000	296000	296000	296000	0
307	20240513	161000	9494636500	296000	296000	296000	296000	0
308	20240513	160900	9494636500	296000	296000	296000	296000	0
309	20240513	160800	9494636500	296000	296000	296000	296000	0
310	20240513	160700	9494636500	296000	296000	296000	296000	0
311	20240513	160600	9494636500	296000	296000	296000	296000	0
312	20240513	160500	9494636500	296000	296000	296000	296000	0
313	20240513	160400	9494636500	296000	296000	296000	296000	0
314	20240513	160300	9494636500	296000	296000	296000	296000	0
315	20240513	160200	9494636500	296000	296000	296000	296000	0
316	20240513	160100	9494636500	296000	296000	296000	296000	0
317	20240513	160000	9494636500	296000	296000	296000	296000	0
318	20240513	155900	9494636500	296000	296000	296000	296000	0
319	20240513	155800	9494636500	296000	296000	296000	296000	0
320	20240513	155700	9494636500	296000	296000	296000	296000	0
321	20240513	155600	9494636500	296000	296000	296000	296000	0
322	20240513	155500	9494636500	296000	296000	296000	296000	0
323	20240513	155400	9494636500	296000	296000	296000	296000	0
324	20240513	155300	9494636500	296000	296000	296000	296000	0
325	20240513	155200	9494636500	296000	296000	296000	296000	0
326	20240513	155100	9494636500	296000	296000	296000	296000	0
327	20240513	155000	9494636500	296000	296000	296000	296000	0
328	20240513	154900	9494636500	296000	296000	296000	296000	0
329	20240513	154800	9494636500	296000	296000	296000	296000	0
330	20240513	154700	9494636500	296000	296000	296000	296000	0
331	20240513	154600	9494636500	296000	296000	296000	296000	0
332	20240513	154500	9494636500	296000	296000	296000	296000	658
333	20240513	154400	9494636500	296000	296000	296000	296000	0
334	20240513	154300	9494636500	296000	296000	296000	296000	0
335	20240513	154200	9494636500	296000	296000	296000	296000	0
336	20240513	154100	9494636500	296000	296000	296000	296000	0
337	20240513	154000	9494636500	296000	296000	296000	296000	0
338	20240513	153900	9494636500	296000	296000	296000	296000	0
339	20240513	153800	9494636500	296000	296000	296000	296000	0
340	20240513	153700	9494636500	296000	296000	296000	296000	0
341	20240513	153600	9494636500	296000	296000	296000	296000	0
342	20240513	153500	9494636500	296000	296000	296000	296000	0
343	20240513	153400	9494636500	296000	296000	296000	296000	0
344	20240513	153300	9494636500	296000	296000	296000	296000	0
345	20240513	153200	9494636500	296000	296000	296000	296000	0
346	20240513	153100	9494636500	296000	296000	296000	296000	0
347	20240513	153000	9494636500	296000	296000	296000	296000	658
348	20240513	152900	9299868500	294500	294500	294500	294500	0
349	20240513	152800	9299868500	294500	294500	294500	294500	0
350	20240513	152700	9299868500	294500	294500	294500	294500	0
351	20240513	152600	9299868500	294500	294500	294500	294500	0
352	20240513	152500	9299868500	294500	294500	294500	294500	0
353	20240513	152400	9299868500	294500	294500	294500	294500	0
354	20240513	152300	9299868500	294500	294500	294500	294500	0
355	20240513	152200	9299868500	294500	294500	294500	294500	0
356	20240513	152100	9299868500	294500	294500	294500	294500	0
357	20240513	152000	9299868500	294500	294500	294500	294500	0
358	20240513	151900	9299868500	294500	295000	295000	294500	149
359	20240513	151800	9255969500	294500	295000	295000	294500	119
360	20240513	151700	9220868500	295000	295000	295500	295000	34
361	20240513	151600	9210831000	295000	294500	295000	294500	28
362	20240513	151500	9202576000	294500	295000	295000	294500	59
363	20240513	151400	9185177000	295000	295500	295500	295000	45
364	20240513	151300	9171895500	295000	295500	296000	295000	132
365	20240513	151200	9132931500	295000	295000	296000	295000	47
366	20240513	151100	9119047500	295500	295500	295500	295000	144
367	20240513	151000	9076497500	295500	295500	296000	295500	170
368	20240513	150900	9026261000	296000	296000	296000	295500	47
369	20240513	150800	9012358500	295500	296000	296000	295500	80
370	20240513	150700	8988709500	296000	296000	296000	295500	35
371	20240513	150600	8978356500	295500	295500	296000	295500	75
372	20240513	150500	8956186000	296000	296000	296000	295500	33
373	20240513	150400	8946429000	295500	295000	296000	295000	35
374	20240513	150300	8936087000	295000	295500	296500	295000	68
375	20240513	150200	8915978000	296500	295500	296500	295000	151
376	20240513	150100	8871306000	295000	295000	296500	294500	162
377	20240513	150000	8823462000	295000	295000	295500	294500	90
378	20240513	145900	8796933000	295500	295500	295500	295000	82
379	20240513	145800	8772718500	295500	295500	296000	295500	59
380	20240513	145700	8755275500	295500	295500	296000	295000	40
381	20240513	145600	8743456500	295500	296000	296000	294500	126
382	20240513	145500	8706254000	296000	295000	296000	295000	43
383	20240513	145400	8693543500	295500	296000	296000	295000	106
384	20240513	145300	8662243000	295500	295000	296000	295000	59
385	20240513	145200	8644814500	295500	295500	296000	295000	46
386	20240513	145100	8631226000	296000	296000	296000	295500	56
387	20240513	145000	8614669000	296000	295500	296000	295000	58
388	20240513	144900	8597512500	296000	295500	296500	294500	172
389	20240513	144800	8546645500	295500	295000	296000	294500	134
390	20240513	144700	8507067500	295500	295500	295500	294500	34
391	20240513	144600	8497033500	294500	295000	295500	294500	199
392	20240513	144500	8438343000	294500	294500	295000	294000	41
393	20240513	144400	8426270500	294000	294500	295000	294000	98
394	20240513	144300	8397433500	294000	294000	295000	294000	48
395	20240513	144200	8383298000	295000	294500	295000	294000	101
396	20240513	144100	8353580500	294500	294000	294500	294000	54
397	20240513	144000	8337690000	294000	294500	295000	294000	47
398	20240513	143900	8323853500	294500	294500	295000	294000	58
399	20240513	143800	8306789000	294500	294000	294500	294000	44
400	20240513	143700	8293845000	294500	294000	294500	293500	167
401	20240513	143600	8244738000	294500	294500	294500	294000	66
402	20240513	143500	8225327000	294000	293500	294500	293500	77
403	20240513	143400	8202704500	293500	294000	294500	293500	57
404	20240513	143300	8185949500	294000	294000	294500	293500	35
405	20240513	143200	8175669000	294000	294000	294000	293500	53
406	20240513	143100	8160105000	294000	294000	294000	293500	67
407	20240513	143000	8140430000	293500	293000	294000	293000	118
408	20240513	142900	8105840000	293500	294000	294000	293000	96
409	20240513	142800	8077676000	294500	293500	294500	293500	84
410	20240513	142700	8053014000	294000	293500	294500	293500	136
411	20240513	142600	8013071000	293500	294000	294000	293500	59
412	20240513	142500	7995740000	294000	293500	294000	293500	150
413	20240513	142400	7951702000	293500	293500	294000	293000	205
414	20240513	142300	7891544500	293500	294000	294000	293500	121
415	20240513	142200	7856019500	293500	293500	294000	293500	93
416	20240513	142100	7828693000	294000	293500	294500	293500	130
417	20240513	142000	7790492000	294000	293500	294000	293000	268
418	20240513	141900	7711793000	293500	294000	294000	293000	96
419	20240513	141800	7683628500	293500	293500	294000	293000	169
420	20240513	141700	7634095000	293500	293500	294000	293000	113
421	20240513	141600	7600945000	293500	293500	294000	293000	385
422	20240513	141500	7488053000	294000	293500	294500	293500	131
423	20240513	141400	7449577000	293500	293500	294500	293500	132
424	20240513	141300	7410820500	294000	294000	294500	293500	132
425	20240513	141200	7372063000	293500	294000	294500	293500	115
426	20240513	141100	7338281000	294000	295000	295000	293500	105
427	20240513	141000	7307433500	294000	295000	295000	293500	107
428	20240513	140900	7275984500	294000	294000	294500	293500	100
429	20240513	140800	7246611000	293500	294000	294500	293500	130
430	20240513	140700	7208407000	294000	294000	294500	294000	85
431	20240513	140600	7183412000	294500	294000	295000	294000	146
432	20240513	140500	7140480000	294000	294000	294500	294000	114
433	20240513	140400	7106952500	294000	294000	294500	294000	114
434	20240513	140300	7073431000	294500	294000	295000	294000	85
435	20240513	140200	7048410000	295500	294000	295500	294000	113
436	20240513	140100	7015130000	294500	294500	294500	294000	165
437	20240513	140000	6966600500	294000	294000	294500	294000	142
438	20240513	135900	6924825500	294500	294000	295000	294000	157
439	20240513	135800	6878655000	294500	294500	295000	294500	89
440	20240513	135700	6852438500	295000	294000	295000	294000	110
441	20240513	135600	6820064000	294000	294500	294500	294000	83
442	20240513	135500	6795623000	294500	294500	295000	294500	87
443	20240513	135400	6770000500	294500	294500	295000	294500	97
444	20240513	135300	6741432000	295000	295000	295000	294500	74
445	20240513	135200	6719633500	294500	294500	295000	294500	47
446	20240513	135100	6705791000	295000	294500	295000	294500	39
447	20240513	135000	6694303000	294500	294500	295000	294500	40
448	20240513	134900	6682520500	294500	295000	295000	294500	53
449	20240513	134800	6666910000	294500	294500	295000	294500	67
450	20240513	134700	6647175500	294500	294500	295000	294500	73
451	20240513	134600	6625675500	295000	294500	295500	294500	28
452	20240513	134500	6617416000	294500	295000	295000	294500	89
453	20240513	134400	6591179500	295000	294000	295000	294000	93
454	20240513	134300	6563774000	294500	294500	294500	294000	30
455	20240513	134200	6554951000	294000	294500	295000	294000	74
456	20240513	134100	6533158000	295000	295000	295000	294500	28
457	20240513	134000	6524910000	294500	294500	295500	294000	207
458	20240513	133900	6463881000	294500	294500	295000	294500	6
459	20240513	133800	6462112000	294500	294000	295000	294000	21
460	20240513	133700	6455927500	294000	294500	295000	294000	89
461	20240513	133600	6429735500	294500	295000	295000	294500	85
462	20240513	133500	6404701000	295000	294500	295500	294500	96
463	20240513	133400	6376412500	295000	294500	295000	294500	25
464	20240513	133300	6369048000	294000	294500	295000	294000	73
465	20240513	133200	6347552500	294500	294500	295500	294500	48
466	20240513	133100	6333408500	294500	294500	294500	294000	48
467	20240513	133000	6319281500	294000	294000	294500	294000	108
468	20240513	132900	6287527500	294000	294500	294500	294000	35
469	20240513	132800	6277234500	294500	294500	294500	294000	81
470	20240513	132700	6253409500	294500	294500	295000	294000	26
471	20240513	132600	6245758000	294500	294500	294500	294000	48
472	20240513	132500	6231638500	294000	294000	294500	294000	96
473	20240513	132400	6203400500	294000	294000	294500	294000	79
474	20240513	132300	6180165500	294500	294500	294500	294000	119
475	20240513	132200	6145176000	294500	294500	294500	294000	52
476	20240513	132100	6129878500	294000	294000	294500	294000	91
477	20240513	132000	6103114500	294000	294000	294500	294000	57
478	20240513	131900	6086353000	294000	294000	294500	294000	49
479	20240513	131800	6071946500	294500	294500	294500	294500	156
480	20240513	131700	6026004500	294500	294500	294500	294500	60
481	20240513	131600	6008334500	294500	294500	295000	294500	28
482	20240513	131500	6000086000	294500	295000	295000	294500	46
483	20240513	131400	5986530500	295000	294500	295000	294500	64
484	20240513	131300	5967657000	294500	294500	295000	294500	96
485	20240513	131200	5939365500	294500	295000	295000	294500	52
486	20240513	131100	5924046500	294500	295000	295000	294500	151
487	20240513	131000	5879508500	295000	295000	295500	295000	39
488	20240513	130900	5867997500	295000	295000	295500	295000	47
489	20240513	130800	5854130000	295000	295500	295500	295000	34
490	20240513	130700	5844099500	295500	295000	295500	295000	43
491	20240513	130600	5831408000	295500	295500	295500	295000	64
492	20240513	130500	5812503000	295500	295500	296000	295500	69
493	20240513	130400	5792096500	295500	295500	296000	295500	22
494	20240513	130300	5785594500	295500	296000	296000	295500	17
495	20240513	130200	5780570000	295500	295000	296000	295000	57
496	20240513	130100	5763726500	295500	295500	296500	295500	83
497	20240513	130000	5739187500	295500	295000	296000	295000	61
498	20240513	125900	5721167500	295000	295000	295000	295000	22
499	20240513	125800	5714677500	295500	295000	295500	295000	144
500	20240513	125700	5672145000	295000	295000	295500	295000	27
501	20240513	125600	5664174000	295000	295000	296000	295000	129
502	20240513	125500	5626060500	295000	295000	295000	295000	79
503	20240513	125400	5602755500	295500	295000	295500	295000	61
504	20240513	125300	5584760000	295000	295000	295500	295000	37
505	20240513	125200	5573841000	295000	295500	295500	295000	108
506	20240513	125100	5541935000	295500	295000	295500	295000	28
507	20240513	125000	5533663500	295000	295000	295500	295000	68
508	20240513	124900	5513602000	295000	295500	295500	295000	32
509	20240513	124800	5504161000	295000	295000	295500	295000	41
510	20240513	124700	5492064500	295000	295000	295000	295000	43
511	20240513	124600	5479379500	295000	295000	295500	295000	36
512	20240513	124500	5468758000	295000	295000	295500	295000	46
513	20240513	124400	5455182000	295000	295000	295500	295000	78
514	20240513	124300	5432154000	295000	295500	295500	295000	197
515	20240513	124200	5373949500	295500	295500	295500	295500	32
516	20240513	124100	5364493500	295500	295500	296000	295500	26
517	20240513	124000	5356810000	295500	295500	295500	295500	38
518	20240513	123900	5345581000	295500	296500	296500	295500	52
519	20240513	123800	5330188000	296500	295500	296500	295000	51
520	20240513	123700	5315108000	295000	295000	295500	295000	62
521	20240513	123600	5296816500	295000	295000	296500	295000	41
522	20240513	123500	5284713000	295000	295000	295500	295000	36
523	20240513	123400	5274086000	295000	295500	296000	295000	128
524	20240513	123300	5236260500	295500	296000	296000	295500	40
525	20240513	123200	5224428000	295500	295500	296000	295500	31
526	20240513	123100	5215267000	296000	296000	296000	295500	74
527	20240513	123000	5193398000	295500	295500	296000	295500	31
528	20240513	122900	5184230500	296000	295500	296000	295500	19
529	20240513	122800	5178615500	295500	296000	296000	295500	63
530	20240513	122700	5159998000	296000	296000	296000	295500	18
531	20240513	122600	5154675000	296000	296500	296500	295500	54
532	20240513	122500	5138693500	296000	296000	296000	295500	245
533	20240513	122400	5066288000	296000	296000	296000	296000	47
534	20240513	122300	5052376000	296000	296500	296500	296000	33
535	20240513	122200	5042597000	296500	296500	297000	296500	25
536	20240513	122100	5035183000	296500	296000	296500	296000	141
537	20240513	122000	4993441000	296000	296000	297000	296000	63
538	20240513	121900	4974792000	296000	296000	296500	296000	50
539	20240513	121800	4959978000	296500	296000	297000	296000	49
540	20240513	121700	4945467000	296500	296000	296500	296000	21
541	20240513	121600	4939248500	296000	296500	297000	296000	24
542	20240513	121500	4932135500	296500	296500	296500	296500	89
543	20240513	121400	4905747000	296500	296500	297000	296500	39
544	20240513	121300	4894183000	297000	296500	297000	296500	41
545	20240513	121200	4882025500	296500	297000	297000	296500	41
546	20240513	121100	4869868500	296500	297000	297000	296500	23
547	20240513	121000	4863048000	297000	296500	297000	296500	59
548	20240513	120900	4845554000	296500	296500	296500	296500	30
549	20240513	120800	4836659000	296500	296500	297000	296500	36
550	20240513	120700	4825981000	296500	297000	297000	296500	64
551	20240513	120600	4807003500	296500	296500	297000	296500	28
552	20240513	120500	4798695000	296500	297000	297000	296500	58
553	20240513	120400	4781482000	297000	296500	297000	296500	62
554	20240513	120300	4763078000	296500	296500	297000	296500	39
555	20240513	120200	4751514000	296500	296500	297000	296500	49
556	20240513	120100	4736982500	296500	296000	297000	296000	47
557	20240513	120000	4723059000	296000	296000	297000	296000	47
558	20240513	115900	4709138000	296000	296500	297000	296000	43
559	20240513	115800	4696397000	296500	296500	297000	296500	21
560	20240513	115700	4690166500	296500	296500	297000	296500	47
561	20240513	115600	4676228500	296500	296000	296500	296000	45
562	20240513	115500	4662908000	296500	296500	297000	296500	64
563	20240513	115400	4643930500	296500	296500	296500	296500	23
564	20240513	115300	4637111000	297000	296500	297000	296500	40
565	20240513	115200	4625248500	297000	296500	297000	296500	48
566	20240513	115100	4611012000	297000	296500	297000	296500	37
567	20240513	115000	4600039500	296500	297000	297500	296500	83
568	20240513	114900	4575382500	297500	298000	298000	297000	49
569	20240513	114800	4560796500	298000	297000	298500	297000	77
570	20240513	114700	4537874500	297000	295500	297500	295500	60
571	20240513	114600	4520078500	295500	295500	296000	295500	33
572	20240513	114500	4510325000	296000	296000	296000	296000	106
573	20240513	114400	4478949000	296000	296000	296500	296000	49
574	20240513	114300	4464435000	296500	296000	296500	296000	30
575	20240513	114200	4455551500	295500	296500	297500	295500	626
576	20240513	114100	4270357500	296500	296500	296500	296500	34
577	20240513	114000	4260276500	296500	297000	297000	296500	43
578	20240513	113900	4247521500	297000	296500	297000	296500	34
579	20240513	113800	4237437000	297000	297500	297500	296500	165
580	20240513	113700	4188435500	297500	297500	297500	297000	36
581	20240513	113600	4177736000	297500	297500	297500	297000	29
582	20240513	113500	4169118000	297000	296500	297500	296500	43
583	20240513	113400	4156346000	296500	296500	297500	296500	209
584	20240513	113300	4094284500	297500	297000	297500	296500	30
585	20240513	113200	4085374000	297000	297500	297500	297000	28
586	20240513	113100	4077044500	297500	296500	297500	296500	69
587	20240513	113000	4056556000	297000	297000	297500	296500	33
588	20240513	112900	4046751500	297000	297000	297000	297000	34
589	20240513	112800	4036653500	297000	297000	297500	297000	52
590	20240513	112700	4021209000	297500	297500	297500	297000	37
591	20240513	112600	4010202500	297500	297500	297500	297500	59
592	20240513	112500	3992650000	297500	298000	298000	297500	74
593	20240513	112400	3970606500	298000	298500	298500	298000	214
594	20240513	112300	3906825500	298500	298000	298500	298000	47
595	20240513	112200	3892809000	298000	298000	298500	298000	47
596	20240513	112100	3878794500	298000	297500	298500	297500	57
597	20240513	112000	3861820000	297500	298000	298000	297500	53
598	20240513	111900	3846032500	298000	298000	298500	298000	38
599	20240513	111800	3834708000	298000	298000	298000	298000	31
600	20240513	111700	3825470000	298500	298500	298500	298000	33
601	20240513	111600	3815634000	298500	297000	298500	296500	223
602	20240513	111500	3749261000	296500	297000	297500	296500	61
603	20240513	111400	3731146500	297000	297000	297500	296500	48
604	20240513	111300	3716898000	297000	297000	297000	296500	70
605	20240513	111200	3696133000	297000	297000	297000	296500	155
606	20240513	111100	3650108000	297000	297000	297000	297000	35
607	20240513	111000	3639713000	297000	297000	297500	297000	18
608	20240513	110900	3634366000	296500	298000	298000	296500	68
609	20240513	110800	3614174500	297000	297500	298000	296500	70
610	20240513	110700	3593406500	297500	297500	297500	296500	78
611	20240513	110600	3570202500	297500	297000	297500	296000	207
612	20240513	110500	3508719000	297000	297500	297500	297000	33
613	20240513	110400	3498916500	297000	296500	297000	296000	115
614	20240513	110300	3464786000	297000	297000	297000	296500	35
615	20240513	110200	3454392000	297000	296500	297000	296000	101
616	20240513	110100	3424444500	296500	296500	297500	296500	94
617	20240513	110000	3396543000	296500	297000	297000	296500	31
618	20240513	105900	3387351000	296500	296500	297000	296000	54
619	20240513	105800	3371331000	296000	295500	296500	295500	70
620	20240513	105700	3350603000	296000	295500	296500	295500	55
621	20240513	105600	3334322500	295500	296000	296000	295500	60
622	20240513	105500	3316587000	296000	295500	296000	295500	37
623	20240513	105400	3305646500	296500	296000	296500	295500	41
624	20240513	105300	3293510000	296000	297000	297000	296000	584
625	20240513	105200	3120473500	297000	297000	297000	297000	29
626	20240513	105100	3111860500	297000	297500	297500	297000	48
627	20240513	105000	3097587500	297500	297500	298000	297500	53
628	20240513	104900	3081819000	297500	297500	298000	297500	32
629	20240513	104800	3072294500	297500	297500	298000	297500	55
630	20240513	104700	3055922000	297500	297500	297500	297500	24
631	20240513	104600	3048782000	298000	297500	298000	297500	7
632	20240513	104500	3046699000	298000	298500	298500	297500	27
633	20240513	104400	3038655000	298000	298000	298500	298000	38
634	20240513	104300	3027330000	298000	298500	298500	298000	18
635	20240513	104200	3021965000	298000	297500	298500	297500	17
636	20240513	104100	3016900000	297500	297500	297500	297500	8
637	20240513	104000	3014520000	298000	298500	298500	297500	36
638	20240513	103900	3003788500	298000	298000	298000	298000	1
639	20240513	103800	3003490500	297500	298000	298000	297500	57
640	20240513	103700	2986516500	298000	298500	298500	298000	52
641	20240513	103600	2971007500	298500	299000	299000	298500	12
642	20240513	103500	2967425000	299000	298000	299000	298000	9
643	20240513	103400	2964736000	299500	297000	299500	297000	171
644	20240513	103300	2913755000	297000	297000	297500	296000	97
645	20240513	103200	2885000500	297000	296500	297000	296500	36
646	20240513	103100	2874317000	296500	296500	297000	296000	154
647	20240513	103000	2828659000	296500	296500	296500	296000	158
648	20240513	102900	2781857500	296500	296500	297000	296500	63
649	20240513	102800	2763172000	296500	297500	297500	296500	277
650	20240513	102700	2680906500	297500	297500	298000	297500	50
651	20240513	102600	2666030500	297500	297500	298000	297500	38
652	20240513	102500	2654715500	297500	298000	298000	297500	45
653	20240513	102400	2641318500	297500	297500	298000	297500	62
654	20240513	102300	2622868000	297500	297000	298000	297000	19
655	20240513	102200	2617215500	297500	297500	298500	296500	150
656	20240513	102100	2572673000	297000	297500	297500	297000	77
657	20240513	102000	2549786000	297500	299500	299500	297500	648
658	20240513	101900	2356548000	298500	298500	298500	298500	32
659	20240513	101800	2346996000	299000	299000	299500	299000	132
660	20240513	101700	2307527500	299000	299000	299000	299000	23
661	20240513	101600	2300650500	299500	299500	299500	299000	218
662	20240513	101500	2235456000	299500	300000	300000	299500	104
663	20240513	101400	2204285000	300000	300000	300000	299500	334
664	20240513	101300	2104085500	300000	300500	300500	300000	57
665	20240513	101200	2086978000	300500	300000	300500	300000	35
666	20240513	101100	2076476500	300000	300000	300500	300000	102
667	20240513	101000	2045873500	300000	300000	300500	300000	88
668	20240513	100900	2019469000	300500	300500	300500	300000	142
669	20240513	100800	1976799000	300500	301000	301000	300500	123
670	20240513	100700	1939832500	301000	301500	301500	301000	32
671	20240513	100600	1930198000	301000	301000	301500	301000	105
672	20240513	100500	1898581500	301500	301000	301500	300500	207
673	20240513	100400	1836289500	301000	302000	302000	301000	173
674	20240513	100300	1784139500	302000	301500	302000	301500	42
675	20240513	100200	1771471000	302000	301500	302000	301500	28
676	20240513	100100	1763018000	301500	302000	302500	301500	25
677	20240513	100000	1755468000	302000	302500	303000	301500	123
678	20240513	095900	1718316000	302000	302000	302500	302000	32
679	20240513	095800	1708647000	302000	302000	302000	302000	21
680	20240513	095700	1702305000	302000	302000	302500	302000	17
681	20240513	095600	1697170500	302000	302500	302500	302000	41
682	20240513	095500	1684786500	302500	302000	303000	302000	19
683	20240513	095400	1679042500	302500	302500	302500	302000	88
684	20240513	095300	1652464000	302000	302500	302500	302000	36
685	20240513	095200	1641578500	302500	302500	303500	302500	27
686	20240513	095100	1633401500	303500	302500	303500	302500	49
687	20240513	095000	1618558500	302500	302500	303000	302500	27
688	20240513	094900	1610390000	302500	302500	303000	302500	49
689	20240513	094800	1595562500	302500	302500	303000	302500	26
690	20240513	094700	1587697000	302500	303000	303000	302500	18
691	20240513	094600	1582249000	302500	303500	303500	302500	91
692	20240513	094500	1554682000	303500	302500	303500	302500	31
693	20240513	094400	1545293000	302500	302500	302500	302500	13
694	20240513	094300	1541360500	302500	302500	303500	302500	133
695	20240513	094200	1501120500	302500	303500	303500	302500	28
696	20240513	094100	1492639000	303500	302500	303500	302500	101
697	20240513	094000	1462062500	303500	302500	303500	302500	66
698	20240513	093900	1442043500	302500	303000	303000	302500	21
699	20240513	093800	1435686500	302500	302500	303000	302500	29
700	20240513	093700	1426904500	302500	302500	302500	302500	25
701	20240513	093600	1419342000	302500	302500	303500	302500	55
702	20240513	093500	1402687500	303000	302500	303000	302500	105
703	20240513	093400	1370910500	302500	302500	303000	302500	20
704	20240513	093300	1364860000	302500	302500	303000	302500	14
705	20240513	093200	1360623000	302500	302500	303000	302500	28
706	20240513	093100	1352147000	302500	303000	303000	302500	147
707	20240513	093000	1307677000	303000	303000	303500	303000	14
708	20240513	092900	1303434500	303000	302500	303000	302500	58
709	20240513	092800	1285881000	302500	303000	303000	302500	22
710	20240513	092700	1279221000	303000	303000	303000	303000	30
711	20240513	092600	1270131000	303000	302500	303500	302500	19
712	20240513	092500	1264380000	302500	303000	304000	302500	31
713	20240513	092400	1254982500	302500	303500	303500	302500	34
714	20240513	092300	1244682500	303500	303000	303500	302500	179
715	20240513	092200	1190456000	303000	303500	304000	303000	93
716	20240513	092100	1162237500	304000	304000	304000	303500	234
717	20240513	092000	1091111500	305000	304000	305500	304000	60
718	20240513	091900	1072837500	304000	304500	305000	304000	114
719	20240513	091800	1038134000	305500	304500	305500	304500	51
720	20240513	091700	1022600000	304500	305000	305500	304500	47
721	20240513	091600	1008268500	305000	305000	305500	305000	36
722	20240513	091500	997276000	305000	305000	305500	305000	42
723	20240513	091400	984455000	305000	305500	305500	305000	78
724	20240513	091300	960662500	305500	304500	305500	304500	34
725	20240513	091200	950293500	304500	304000	304500	304000	155
726	20240513	091100	903126000	304500	305000	305500	303500	1066
727	20240513	091000	579019000	304500	307000	307000	304000	1064
728	20240513	090900	254088500	308000	307500	308000	307000	76
729	20240513	090800	230721000	307500	308500	308500	307500	92
730	20240513	090700	202376000	308500	309000	309500	308500	69
731	20240513	090600	181065500	309500	310500	310500	309500	17
732	20240513	090500	175803000	309500	309500	309500	309000	123
733	20240513	090400	137785500	309000	309000	309500	309000	5
734	20240513	090300	136240000	310500	310000	310500	308000	32
735	20240513	090200	126326000	308000	309000	311000	308000	33
736	20240513	090100	116109000	309500	311500	312000	309500	104
737	20240513	090000	83734500	310500	312000	312000	309500	266