KissMeData/405100/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	212200	3188308650	24100	24100	24100	24100	4336
3	20240510	212100	3188308650	24100	24100	24100	24100	0
4	20240510	212000	3188308650	24100	24100	24100	24100	0
5	20240510	211900	3188308650	24100	24100	24100	24100	0
6	20240510	211800	3188308650	24100	24100	24100	24100	0
7	20240510	211700	3188308650	24100	24100	24100	24100	0
8	20240510	211600	3188308650	24100	24100	24100	24100	0
9	20240510	211500	3188308650	24100	24100	24100	24100	0
10	20240510	211400	3188308650	24100	24100	24100	24100	0
11	20240510	211300	3188308650	24100	24100	24100	24100	0
12	20240510	211200	3188308650	24100	24100	24100	24100	0
13	20240510	211100	3188308650	24100	24100	24100	24100	0
14	20240510	211000	3188308650	24100	24100	24100	24100	0
15	20240510	210900	3188308650	24100	24100	24100	24100	0
16	20240510	210800	3188308650	24100	24100	24100	24100	0
17	20240510	210700	3188308650	24100	24100	24100	24100	0
18	20240510	210600	3188308650	24100	24100	24100	24100	0
19	20240510	210500	3188308650	24100	24100	24100	24100	0
20	20240510	210400	3188308650	24100	24100	24100	24100	0
21	20240510	210300	3188308650	24100	24100	24100	24100	0
22	20240510	210200	3188308650	24100	24100	24100	24100	0
23	20240510	210100	3188308650	24100	24100	24100	24100	0
24	20240510	210000	3188308650	24100	24100	24100	24100	0
25	20240510	205900	3188308650	24100	24100	24100	24100	0
26	20240510	205800	3188308650	24100	24100	24100	24100	0
27	20240510	205700	3188308650	24100	24100	24100	24100	0
28	20240510	205600	3188308650	24100	24100	24100	24100	0
29	20240510	205500	3188308650	24100	24100	24100	24100	0
30	20240510	205400	3188308650	24100	24100	24100	24100	0
31	20240510	205300	3188308650	24100	24100	24100	24100	0
32	20240510	205200	3188308650	24100	24100	24100	24100	4336
33	20240510	205100	3188308650	24100	24100	24100	24100	0
34	20240510	205000	3188308650	24100	24100	24100	24100	0
35	20240510	204900	3188308650	24100	24100	24100	24100	0
36	20240510	204800	3188308650	24100	24100	24100	24100	0
37	20240510	204700	3188308650	24100	24100	24100	24100	0
38	20240510	204600	3188308650	24100	24100	24100	24100	0
39	20240510	204500	3188308650	24100	24100	24100	24100	0
40	20240510	204400	3188308650	24100	24100	24100	24100	0
41	20240510	204300	3188308650	24100	24100	24100	24100	0
42	20240510	204200	3188308650	24100	24100	24100	24100	0
43	20240510	204100	3188308650	24100	24100	24100	24100	0
44	20240510	204000	3188308650	24100	24100	24100	24100	0
45	20240510	203900	3188308650	24100	24100	24100	24100	0
46	20240510	203800	3188308650	24100	24100	24100	24100	0
47	20240510	203700	3188308650	24100	24100	24100	24100	0
48	20240510	203600	3188308650	24100	24100	24100	24100	0
49	20240510	203500	3188308650	24100	24100	24100	24100	0
50	20240510	203400	3188308650	24100	24100	24100	24100	0
51	20240510	203300	3188308650	24100	24100	24100	24100	0
52	20240510	203200	3188308650	24100	24100	24100	24100	0
53	20240510	203100	3188308650	24100	24100	24100	24100	0
54	20240510	203000	3188308650	24100	24100	24100	24100	0
55	20240510	202900	3188308650	24100	24100	24100	24100	0
56	20240510	202800	3188308650	24100	24100	24100	24100	0
57	20240510	202700	3188308650	24100	24100	24100	24100	0
58	20240510	202600	3188308650	24100	24100	24100	24100	0
59	20240510	202500	3188308650	24100	24100	24100	24100	0
60	20240510	202400	3188308650	24100	24100	24100	24100	0
61	20240510	202300	3188308650	24100	24100	24100	24100	0
62	20240510	202200	3188308650	24100	24100	24100	24100	4336
63	20240510	202100	3188308650	24100	24100	24100	24100	0
64	20240510	202000	3188308650	24100	24100	24100	24100	0
65	20240510	201900	3188308650	24100	24100	24100	24100	0
66	20240510	201800	3188308650	24100	24100	24100	24100	0
67	20240510	201700	3188308650	24100	24100	24100	24100	0
68	20240510	201600	3188308650	24100	24100	24100	24100	0
69	20240510	201500	3188308650	24100	24100	24100	24100	0
70	20240510	201400	3188308650	24100	24100	24100	24100	0
71	20240510	201300	3188308650	24100	24100	24100	24100	0
72	20240510	201200	3188308650	24100	24100	24100	24100	0
73	20240510	201100	3188308650	24100	24100	24100	24100	0
74	20240510	201000	3188308650	24100	24100	24100	24100	0
75	20240510	200900	3188308650	24100	24100	24100	24100	0
76	20240510	200800	3188308650	24100	24100	24100	24100	0
77	20240510	200700	3188308650	24100	24100	24100	24100	0
78	20240510	200600	3188308650	24100	24100	24100	24100	0
79	20240510	200500	3188308650	24100	24100	24100	24100	0
80	20240510	200400	3188308650	24100	24100	24100	24100	0
81	20240510	200300	3188308650	24100	24100	24100	24100	0
82	20240510	200200	3188308650	24100	24100	24100	24100	0
83	20240510	200100	3188308650	24100	24100	24100	24100	0
84	20240510	200000	3188308650	24100	24100	24100	24100	0
85	20240510	195900	3188308650	24100	24100	24100	24100	0
86	20240510	195800	3188308650	24100	24100	24100	24100	0
87	20240510	195700	3188308650	24100	24100	24100	24100	0
88	20240510	195600	3188308650	24100	24100	24100	24100	0
89	20240510	195500	3188308650	24100	24100	24100	24100	0
90	20240510	195400	3188308650	24100	24100	24100	24100	0
91	20240510	195300	3188308650	24100	24100	24100	24100	0
92	20240510	195200	3188308650	24100	24100	24100	24100	4336
93	20240510	195100	3188308650	24100	24100	24100	24100	0
94	20240510	195000	3188308650	24100	24100	24100	24100	0
95	20240510	194900	3188308650	24100	24100	24100	24100	0
96	20240510	194800	3188308650	24100	24100	24100	24100	0
97	20240510	194700	3188308650	24100	24100	24100	24100	0
98	20240510	194600	3188308650	24100	24100	24100	24100	0
99	20240510	194500	3188308650	24100	24100	24100	24100	0
100	20240510	194400	3188308650	24100	24100	24100	24100	0
101	20240510	194300	3188308650	24100	24100	24100	24100	0
102	20240510	194200	3188308650	24100	24100	24100	24100	0
103	20240510	194100	3188308650	24100	24100	24100	24100	0
104	20240510	194000	3188308650	24100	24100	24100	24100	0
105	20240510	193900	3188308650	24100	24100	24100	24100	0
106	20240510	193800	3188308650	24100	24100	24100	24100	0
107	20240510	193700	3188308650	24100	24100	24100	24100	0
108	20240510	193600	3188308650	24100	24100	24100	24100	0
109	20240510	193500	3188308650	24100	24100	24100	24100	0
110	20240510	193400	3188308650	24100	24100	24100	24100	0
111	20240510	193300	3188308650	24100	24100	24100	24100	0
112	20240510	193200	3188308650	24100	24100	24100	24100	0
113	20240510	193100	3188308650	24100	24100	24100	24100	0
114	20240510	193000	3188308650	24100	24100	24100	24100	0
115	20240510	192900	3188308650	24100	24100	24100	24100	0
116	20240510	192800	3188308650	24100	24100	24100	24100	0
117	20240510	192700	3188308650	24100	24100	24100	24100	0
118	20240510	192600	3188308650	24100	24100	24100	24100	0
119	20240510	192500	3188308650	24100	24100	24100	24100	0
120	20240510	192400	3188308650	24100	24100	24100	24100	0
121	20240510	192300	3188308650	24100	24100	24100	24100	0
122	20240510	192200	3188308650	24100	24100	24100	24100	4336
123	20240510	192100	3188308650	24100	24100	24100	24100	0
124	20240510	192000	3188308650	24100	24100	24100	24100	0
125	20240510	191900	3188308650	24100	24100	24100	24100	0
126	20240510	191800	3188308650	24100	24100	24100	24100	0
127	20240510	191700	3188308650	24100	24100	24100	24100	0
128	20240510	191600	3188308650	24100	24100	24100	24100	0
129	20240510	191500	3188308650	24100	24100	24100	24100	0
130	20240510	191400	3188308650	24100	24100	24100	24100	0
131	20240510	191300	3188308650	24100	24100	24100	24100	0
132	20240510	191200	3188308650	24100	24100	24100	24100	0
133	20240510	191100	3188308650	24100	24100	24100	24100	0
134	20240510	191000	3188308650	24100	24100	24100	24100	0
135	20240510	190900	3188308650	24100	24100	24100	24100	0
136	20240510	190800	3188308650	24100	24100	24100	24100	0
137	20240510	190700	3188308650	24100	24100	24100	24100	0
138	20240510	190600	3188308650	24100	24100	24100	24100	0
139	20240510	190500	3188308650	24100	24100	24100	24100	0
140	20240510	190400	3188308650	24100	24100	24100	24100	0
141	20240510	190300	3188308650	24100	24100	24100	24100	0
142	20240510	190200	3188308650	24100	24100	24100	24100	0
143	20240510	190100	3188308650	24100	24100	24100	24100	0
144	20240510	190000	3188308650	24100	24100	24100	24100	0
145	20240510	185900	3188308650	24100	24100	24100	24100	0
146	20240510	185800	3188308650	24100	24100	24100	24100	0
147	20240510	185700	3188308650	24100	24100	24100	24100	0
148	20240510	185600	3188308650	24100	24100	24100	24100	0
149	20240510	185500	3188308650	24100	24100	24100	24100	0
150	20240510	185400	3188308650	24100	24100	24100	24100	0
151	20240510	185300	3188308650	24100	24100	24100	24100	0
152	20240510	185200	3188308650	24100	24100	24100	24100	4336
153	20240510	185100	3188308650	24100	24100	24100	24100	0
154	20240510	185000	3188308650	24100	24100	24100	24100	0
155	20240510	184900	3188308650	24100	24100	24100	24100	0
156	20240510	184800	3188308650	24100	24100	24100	24100	0
157	20240510	184700	3188308650	24100	24100	24100	24100	0
158	20240510	184600	3188308650	24100	24100	24100	24100	0
159	20240510	184500	3188308650	24100	24100	24100	24100	0
160	20240510	184400	3188308650	24100	24100	24100	24100	0
161	20240510	184300	3188308650	24100	24100	24100	24100	0
162	20240510	184200	3188308650	24100	24100	24100	24100	0
163	20240510	184100	3188308650	24100	24100	24100	24100	0
164	20240510	184000	3188308650	24100	24100	24100	24100	0
165	20240510	183900	3188308650	24100	24100	24100	24100	0
166	20240510	183800	3188308650	24100	24100	24100	24100	0
167	20240510	183700	3188308650	24100	24100	24100	24100	0
168	20240510	183600	3188308650	24100	24100	24100	24100	0
169	20240510	183500	3188308650	24100	24100	24100	24100	0
170	20240510	183400	3188308650	24100	24100	24100	24100	0
171	20240510	183300	3188308650	24100	24100	24100	24100	0
172	20240510	183200	3188308650	24100	24100	24100	24100	0
173	20240510	183100	3188308650	24100	24100	24100	24100	0
174	20240510	183000	3188308650	24100	24100	24100	24100	0
175	20240510	182900	3188308650	24100	24100	24100	24100	0
176	20240510	182800	3188308650	24100	24100	24100	24100	0
177	20240510	182700	3188308650	24100	24100	24100	24100	0
178	20240510	182600	3188308650	24100	24100	24100	24100	0
179	20240510	182500	3188308650	24100	24100	24100	24100	0
180	20240510	182400	3188308650	24100	24100	24100	24100	0
181	20240510	182300	3188308650	24100	24100	24100	24100	0
182	20240510	182200	3188308650	24100	24100	24100	24100	4336
183	20240510	182100	3188308650	24100	24100	24100	24100	0
184	20240510	182000	3188308650	24100	24100	24100	24100	0
185	20240510	181900	3188308650	24100	24100	24100	24100	0
186	20240510	181800	3188308650	24100	24100	24100	24100	0
187	20240510	181700	3188308650	24100	24100	24100	24100	0
188	20240510	181600	3188308650	24100	24100	24100	24100	0
189	20240510	181500	3188308650	24100	24100	24100	24100	0
190	20240510	181400	3188308650	24100	24100	24100	24100	0
191	20240510	181300	3188308650	24100	24100	24100	24100	0
192	20240510	181200	3188308650	24100	24100	24100	24100	0
193	20240510	181100	3188308650	24100	24100	24100	24100	0
194	20240510	181000	3188308650	24100	24100	24100	24100	0
195	20240510	180900	3188308650	24100	24100	24100	24100	0
196	20240510	180800	3188308650	24100	24100	24100	24100	0
197	20240510	180700	3188308650	24100	24100	24100	24100	0
198	20240510	180600	3188308650	24100	24100	24100	24100	0
199	20240510	180500	3188308650	24100	24100	24100	24100	0
200	20240510	180400	3188308650	24100	24100	24100	24100	0
201	20240510	180300	3188308650	24100	24100	24100	24100	0
202	20240510	180200	3188308650	24100	24100	24100	24100	0
203	20240510	180100	3188308650	24100	24100	24100	24100	0
204	20240510	180000	3188308650	24100	24100	24100	24100	0
205	20240510	175900	3188308650	24100	24100	24100	24100	0
206	20240510	175800	3188308650	24100	24100	24100	24100	0
207	20240510	175700	3188308650	24100	24100	24100	24100	0
208	20240510	175600	3188308650	24100	24100	24100	24100	0
209	20240510	175500	3188308650	24100	24100	24100	24100	0
210	20240510	175400	3188308650	24100	24100	24100	24100	0
211	20240510	175300	3188308650	24100	24100	24100	24100	0
212	20240510	175200	3188308650	24100	24100	24100	24100	4336
213	20240510	175100	3188308650	24100	24100	24100	24100	0
214	20240510	175000	3188308650	24100	24100	24100	24100	0
215	20240510	174900	3188308650	24100	24100	24100	24100	0
216	20240510	174800	3188308650	24100	24100	24100	24100	0
217	20240510	174700	3188308650	24100	24100	24100	24100	0
218	20240510	174600	3188308650	24100	24100	24100	24100	0
219	20240510	174500	3188308650	24100	24100	24100	24100	0
220	20240510	174400	3188308650	24100	24100	24100	24100	0
221	20240510	174300	3188308650	24100	24100	24100	24100	0
222	20240510	174200	3188308650	24100	24100	24100	24100	0
223	20240510	174100	3188308650	24100	24100	24100	24100	0
224	20240510	174000	3188308650	24100	24100	24100	24100	0
225	20240510	173900	3188308650	24100	24100	24100	24100	0
226	20240510	173800	3188308650	24100	24100	24100	24100	0
227	20240510	173700	3188308650	24100	24100	24100	24100	0
228	20240510	173600	3188308650	24100	24100	24100	24100	0
229	20240510	173500	3188308650	24100	24100	24100	24100	0
230	20240510	173400	3188308650	24100	24100	24100	24100	0
231	20240510	173300	3188308650	24100	24100	24100	24100	0
232	20240510	173200	3188308650	24100	24100	24100	24100	0
233	20240510	173100	3188308650	24100	24100	24100	24100	0
234	20240510	173000	3188308650	24100	24100	24100	24100	0
235	20240510	172900	3188308650	24100	24100	24100	24100	0
236	20240510	172800	3188308650	24100	24100	24100	24100	0
237	20240510	172700	3188308650	24100	24100	24100	24100	0
238	20240510	172600	3188308650	24100	24100	24100	24100	0
239	20240510	172500	3188308650	24100	24100	24100	24100	0
240	20240510	172400	3188308650	24100	24100	24100	24100	0
241	20240510	172300	3188308650	24100	24100	24100	24100	0
242	20240510	172200	3188308650	24100	24100	24100	24100	4336
243	20240510	172100	3188308650	24100	24100	24100	24100	0
244	20240510	172000	3188308650	24100	24100	24100	24100	0
245	20240510	171900	3188308650	24100	24100	24100	24100	0
246	20240510	171800	3188308650	24100	24100	24100	24100	0
247	20240510	171700	3188308650	24100	24100	24100	24100	0
248	20240510	171600	3188308650	24100	24100	24100	24100	0
249	20240510	171500	3188308650	24100	24100	24100	24100	0
250	20240510	171400	3188308650	24100	24100	24100	24100	0
251	20240510	171300	3188308650	24100	24100	24100	24100	0
252	20240510	171200	3188308650	24100	24100	24100	24100	0
253	20240510	171100	3188308650	24100	24100	24100	24100	0
254	20240510	171000	3188308650	24100	24100	24100	24100	0
255	20240510	170900	3188308650	24100	24100	24100	24100	0
256	20240510	170800	3188308650	24100	24100	24100	24100	0
257	20240510	170700	3188308650	24100	24100	24100	24100	0
258	20240510	170600	3188308650	24100	24100	24100	24100	0
259	20240510	170500	3188308650	24100	24100	24100	24100	0
260	20240510	170400	3188308650	24100	24100	24100	24100	0
261	20240510	170300	3188308650	24100	24100	24100	24100	0
262	20240510	170200	3188308650	24100	24100	24100	24100	0
263	20240510	170100	3188308650	24100	24100	24100	24100	0
264	20240510	170000	3188308650	24100	24100	24100	24100	0
265	20240510	165900	3188308650	24100	24100	24100	24100	0
266	20240510	165800	3188308650	24100	24100	24100	24100	0
267	20240510	165700	3188308650	24100	24100	24100	24100	0
268	20240510	165600	3188308650	24100	24100	24100	24100	0
269	20240510	165500	3188308650	24100	24100	24100	24100	0
270	20240510	165400	3188308650	24100	24100	24100	24100	0
271	20240510	165300	3188308650	24100	24100	24100	24100	0
272	20240510	165200	3188308650	24100	24100	24100	24100	4336
273	20240510	165100	3188308650	24100	24100	24100	24100	0
274	20240510	165000	3188308650	24100	24100	24100	24100	0
275	20240510	164900	3188308650	24100	24100	24100	24100	0
276	20240510	164800	3188308650	24100	24100	24100	24100	0
277	20240510	164700	3188308650	24100	24100	24100	24100	0
278	20240510	164600	3188308650	24100	24100	24100	24100	0
279	20240510	164500	3188308650	24100	24100	24100	24100	0
280	20240510	164400	3188308650	24100	24100	24100	24100	0
281	20240510	164300	3188308650	24100	24100	24100	24100	0
282	20240510	164200	3188308650	24100	24100	24100	24100	0
283	20240510	164100	3188308650	24100	24100	24100	24100	0
284	20240510	164000	3188308650	24100	24100	24100	24100	0
285	20240510	163900	3188308650	24100	24100	24100	24100	0
286	20240510	163800	3188308650	24100	24100	24100	24100	0
287	20240510	163700	3188308650	24100	24100	24100	24100	0
288	20240510	163600	3188308650	24100	24100	24100	24100	0
289	20240510	163500	3188308650	24100	24100	24100	24100	0
290	20240510	163400	3188308650	24100	24100	24100	24100	0
291	20240510	163300	3188308650	24100	24100	24100	24100	0
292	20240510	163200	3188308650	24100	24100	24100	24100	0
293	20240510	163100	3188308650	24100	24100	24100	24100	0
294	20240510	163000	3188308650	24100	24100	24100	24100	0
295	20240510	162900	3188308650	24100	24100	24100	24100	0
296	20240510	162800	3188308650	24100	24100	24100	24100	0
297	20240510	162700	3188308650	24100	24100	24100	24100	0
298	20240510	162600	3188308650	24100	24100	24100	24100	0
299	20240510	162500	3188308650	24100	24100	24100	24100	0
300	20240510	162400	3188308650	24100	24100	24100	24100	0
301	20240510	162300	3188308650	24100	24100	24100	24100	0
302	20240510	162200	3188308650	24100	24100	24100	24100	4336
303	20240510	162100	3188308650	24100	24100	24100	24100	0
304	20240510	162000	3188308650	24100	24100	24100	24100	0
305	20240510	161900	3188308650	24100	24100	24100	24100	0
306	20240510	161800	3188308650	24100	24100	24100	24100	0
307	20240510	161700	3188308650	24100	24100	24100	24100	0
308	20240510	161600	3188308650	24100	24100	24100	24100	0
309	20240510	161500	3188308650	24100	24100	24100	24100	0
310	20240510	161400	3188308650	24100	24100	24100	24100	0
311	20240510	161300	3188308650	24100	24100	24100	24100	0
312	20240510	161200	3188308650	24100	24100	24100	24100	0
313	20240510	161100	3188308650	24100	24100	24100	24100	0
314	20240510	161000	3188308650	24100	24100	24100	24100	0
315	20240510	160900	3188308650	24100	24100	24100	24100	0
316	20240510	160800	3188308650	24100	24100	24100	24100	0
317	20240510	160700	3188308650	24100	24100	24100	24100	0
318	20240510	160600	3188308650	24100	24100	24100	24100	0
319	20240510	160500	3188308650	24100	24100	24100	24100	0
320	20240510	160400	3188308650	24100	24100	24100	24100	0
321	20240510	160300	3188308650	24100	24100	24100	24100	0
322	20240510	160200	3188308650	24100	24100	24100	24100	0
323	20240510	160100	3188308650	24100	24100	24100	24100	0
324	20240510	160000	3188308650	24100	24100	24100	24100	0
325	20240510	155900	3188308650	24100	24100	24100	24100	0
326	20240510	155800	3188308650	24100	24100	24100	24100	0
327	20240510	155700	3188308650	24100	24100	24100	24100	0
328	20240510	155600	3188308650	24100	24100	24100	24100	0
329	20240510	155500	3188308650	24100	24100	24100	24100	0
330	20240510	155400	3188308650	24100	24100	24100	24100	0
331	20240510	155300	3188308650	24100	24100	24100	24100	0
332	20240510	155200	3188308650	24100	24100	24100	24100	4336
333	20240510	155100	3188308650	24100	24100	24100	24100	0
334	20240510	155000	3188308650	24100	24100	24100	24100	0
335	20240510	154900	3188308650	24100	24100	24100	24100	0
336	20240510	154800	3188308650	24100	24100	24100	24100	0
337	20240510	154700	3188308650	24100	24100	24100	24100	0
338	20240510	154600	3188308650	24100	24100	24100	24100	0
339	20240510	154500	3188308650	24100	24100	24100	24100	0
340	20240510	154400	3188308650	24100	24100	24100	24100	0
341	20240510	154300	3188308650	24100	24100	24100	24100	0
342	20240510	154200	3188308650	24100	24100	24100	24100	0
343	20240510	154100	3188308650	24100	24100	24100	24100	0
344	20240510	154000	3188308650	24100	24100	24100	24100	0
345	20240510	153900	3188308650	24100	24100	24100	24100	0
346	20240510	153800	3188308650	24100	24100	24100	24100	0
347	20240510	153700	3188308650	24100	24100	24100	24100	0
348	20240510	153600	3188308650	24100	24100	24100	24100	0
349	20240510	153500	3188308650	24100	24100	24100	24100	0
350	20240510	153400	3188308650	24100	24100	24100	24100	0
351	20240510	153300	3188308650	24100	24100	24100	24100	0
352	20240510	153200	3188308650	24100	24100	24100	24100	0
353	20240510	153100	3188308650	24100	24100	24100	24100	0
354	20240510	153000	3188308650	24100	24100	24100	24100	4336
355	20240510	152900	3083811050	24100	24100	24100	24100	0
356	20240510	152800	3083811050	24100	24100	24100	24100	0
357	20240510	152700	3083811050	24100	24100	24100	24100	0
358	20240510	152600	3083811050	24100	24100	24100	24100	0
359	20240510	152500	3083811050	24100	24100	24100	24100	0
360	20240510	152400	3083811050	24100	24100	24100	24100	0
361	20240510	152300	3083811050	24100	24100	24100	24100	0
362	20240510	152200	3083811050	24100	24100	24100	24100	0
363	20240510	152100	3083811050	24100	24100	24100	24100	0
364	20240510	152000	3083811050	24100	24100	24100	24100	0
365	20240510	151900	3083811050	24100	24150	24150	24100	1717
366	20240510	151800	3042424950	24150	24100	24150	24100	57
367	20240510	151700	3041049650	24100	24150	24150	24100	93
368	20240510	151600	3038807800	24150	24100	24150	24100	245
369	20240510	151500	3032891550	24200	24200	24200	24100	705
370	20240510	151400	3015866150	24150	24150	24150	24150	146
371	20240510	151300	3012340250	24150	24150	24150	24100	721
372	20240510	151200	2994944850	24150	24150	24150	24150	24
373	20240510	151100	2994365250	24150	24100	24150	24100	638
374	20240510	151000	2978974050	24100	24150	24150	24100	363
375	20240510	150900	2970208350	24150	24200	24200	24150	5
376	20240510	150800	2970087400	24200	24150	24200	24100	79
377	20240510	150700	2968181550	24100	24100	24200	24100	58
378	20240510	150600	2966783500	24200	24200	24200	24100	53
379	20240510	150500	2965504750	24150	24150	24150	24150	296
380	20240510	150400	2958356350	24150	24150	24150	24150	96
381	20240510	150300	2956037950	24150	24200	24200	24150	201
382	20240510	150200	2951183750	24150	24150	24150	24150	4423
383	20240510	150100	2844368300	24150	24200	24200	24150	551
384	20240510	150000	2831056650	24200	24200	24200	24150	244
385	20240510	145900	2825161850	24200	24250	24250	24150	127
386	20240510	145800	2822083550	24250	24250	24250	24250	21
387	20240510	145700	2821574300	24250	24150	24250	24150	49
388	20240510	145600	2820390650	24150	24150	24150	24150	25
389	20240510	145500	2819786900	24250	24200	24250	24150	1033
390	20240510	145400	2794824350	24200	24150	24200	24150	191
391	20240510	145300	2790210200	24150	24150	24150	24150	51
392	20240510	145200	2788978550	24200	24150	24200	24150	348
393	20240510	145100	2780574200	24150	24150	24150	24150	0
394	20240510	145000	2780574200	24150	24200	24200	24150	63
395	20240510	144900	2779052650	24200	24200	24200	24200	602
396	20240510	144800	2764484250	24200	24200	24200	24200	26
397	20240510	144700	2763855050	24200	24200	24200	24200	388
398	20240510	144600	2754465450	24250	24200	24250	24200	38
399	20240510	144500	2753545800	24200	24200	24200	24200	480
400	20240510	144400	2741929800	24250	24250	24250	24250	131
401	20240510	144300	2738753050	24250	24250	24250	24250	1320
402	20240510	144200	2706743050	24250	24250	24250	24250	209
403	20240510	144100	2701674800	24300	24300	24300	24300	1
404	20240510	144000	2701650500	24250	24300	24300	24250	6
405	20240510	143900	2701504800	24300	24300	24300	24300	22
406	20240510	143800	2700970200	24300	24300	24300	24250	486
407	20240510	143700	2689172400	24300	24300	24300	24300	131
408	20240510	143600	2685989100	24300	24300	24300	24300	0
409	20240510	143500	2685989100	24300	24300	24300	24250	18
410	20240510	143400	2685551950	24350	24300	24350	24300	26
411	20240510	143300	2684920000	24250	24350	24350	24250	537
412	20240510	143200	2671875550	24350	24350	24350	24350	87
413	20240510	143100	2669757100	24350	24350	24350	24350	197
414	20240510	143000	2664960150	24350	24350	24350	24300	98
415	20240510	142900	2662578400	24300	24300	24350	24300	428
416	20240510	142800	2652177950	24350	24350	24350	24350	50
417	20240510	142700	2650960450	24350	24350	24350	24300	19
418	20240510	142600	2650498350	24350	24350	24350	24350	15
419	20240510	142500	2650133100	24400	24400	24400	24400	3
420	20240510	142400	2650059900	24350	24300	24400	24300	263
421	20240510	142300	2643651400	24450	24350	24450	24350	600
422	20240510	142200	2629004050	24350	24350	24350	24350	1
423	20240510	142100	2628979700	24300	24350	24350	24300	72
424	20240510	142000	2627228600	24350	24350	24350	24350	0
425	20240510	141900	2627228600	24350	24300	24350	24300	174
426	20240510	141800	2622995350	24300	24300	24300	24300	130
427	20240510	141700	2619836350	24300	24300	24300	24300	316
428	20240510	141600	2612157550	24350	24350	24350	24300	131
429	20240510	141500	2608973900	24350	24350	24350	24350	197
430	20240510	141400	2604176950	24350	24350	24350	24350	289
431	20240510	141300	2597139800	24350	24300	24350	24300	11
432	20240510	141200	2596872450	24300	24300	24300	24300	47
433	20240510	141100	2595730350	24300	24300	24300	24300	1
434	20240510	141000	2595706050	24300	24300	24300	24300	5
435	20240510	140900	2595584550	24300	24300	24300	24300	65
436	20240510	140800	2594005050	24300	24300	24300	24300	577
437	20240510	140700	2579983950	24300	24300	24300	24300	123
438	20240510	140600	2576995050	24250	24250	24250	24250	10
439	20240510	140500	2576752550	24250	24250	24300	24200	105
440	20240510	140400	2574206600	24250	24250	24250	24200	105
441	20240510	140300	2571664600	24250	24250	24250	24250	5
442	20240510	140200	2571543350	24250	24200	24250	24200	5
443	20240510	140100	2571422300	24200	24200	24200	24200	1
444	20240510	140000	2571398100	24200	24200	24300	24200	39
445	20240510	135900	2570454200	24200	24200	24200	24200	193
446	20240510	135800	2565783600	24200	24250	24250	24200	193
447	20240510	135700	2561104350	24250	24200	24250	24200	10
448	20240510	135600	2560862300	24200	24200	24200	24200	0
449	20240510	135500	2560862300	24200	24200	24200	24200	400
450	20240510	135400	2551182300	24250	24250	24250	24250	104
451	20240510	135300	2548660300	24200	24250	24250	24200	4
452	20240510	135200	2548563350	24250	24250	24250	24250	6
453	20240510	135100	2548417850	24250	24200	24250	24200	804
454	20240510	135000	2528961000	24200	24200	24250	24200	86
455	20240510	134900	2526879750	24200	24200	24250	24150	302
456	20240510	134800	2519572300	24200	24200	24200	24200	43
457	20240510	134700	2518531700	24200	24200	24250	24200	267
458	20240510	134600	2512064300	24250	24250	24250	24200	382
459	20240510	134500	2502819300	24250	24200	24250	24200	245
460	20240510	134400	2496890200	24250	24250	24250	24250	52
461	20240510	134300	2495629200	24250	24250	24250	24250	187
462	20240510	134200	2491094450	24300	24300	24300	24300	1
463	20240510	134100	2491070150	24300	24300	24300	24250	22
464	20240510	134000	2490536550	24300	24300	24300	24300	11
465	20240510	133900	2490269250	24250	24250	24250	24250	57
466	20240510	133800	2488887000	24250	24300	24300	24250	39
467	20240510	133700	2487940200	24300	24300	24300	24300	9
468	20240510	133600	2487721500	24300	24300	24300	24300	0
469	20240510	133500	2487721500	24300	24300	24300	24300	13
470	20240510	133400	2487405600	24300	24300	24300	24300	10
471	20240510	133300	2487162600	24300	24300	24300	24300	1
472	20240510	133200	2487138300	24300	24250	24300	24250	21
473	20240510	133100	2486629000	24250	24250	24250	24250	41
474	20240510	133000	2485634750	24300	24300	24300	24300	1
475	20240510	132900	2485610450	24300	24350	24350	24200	584
476	20240510	132800	2471432000	24350	24350	24350	24350	10
477	20240510	132700	2471188500	24300	24350	24350	24300	209
478	20240510	132600	2466099500	24350	24300	24350	24300	467
479	20240510	132500	2454730850	24300	24250	24300	24250	304
480	20240510	132400	2447344150	24200	24250	24300	24200	3044
481	20240510	132300	2373673800	24300	24250	24300	24200	2905
482	20240510	132200	2303319950	24300	24300	24300	24300	134
483	20240510	132100	2300063750	24350	24350	24350	24350	1
484	20240510	132000	2300039400	24300	24300	24300	24300	2
485	20240510	131900	2299990800	24300	24350	24350	24300	36
486	20240510	131800	2299115950	24300	24300	24300	24300	270
487	20240510	131700	2292554950	24350	24300	24350	24250	277
488	20240510	131600	2285823550	24300	24300	24300	24300	12
489	20240510	131500	2285531950	24300	24300	24300	24300	11
490	20240510	131400	2285264650	24300	24250	24300	24250	144
491	20240510	131300	2281772400	24250	24250	24300	24250	54
492	20240510	131200	2280462800	24250	24250	24250	24250	204
493	20240510	131100	2275515800	24250	24250	24250	24250	101
494	20240510	131000	2273066550	24250	24200	24250	24200	12
495	20240510	130900	2272776100	24200	24200	24200	24200	6
496	20240510	130800	2272630900	24200	24200	24250	24200	161
497	20240510	130700	2268733450	24150	24150	24150	24150	10
498	20240510	130600	2268491950	24150	24150	24150	24150	156
499	20240510	130500	2264724550	24100	24150	24200	24100	171
500	20240510	130400	2260602100	24100	24150	24150	24100	200
501	20240510	130300	2255781050	24200	24200	24200	24150	269
502	20240510	130200	2249272750	24200	24200	24200	24200	1
503	20240510	130100	2249248550	24150	24150	24150	24150	546
504	20240510	130000	2236062650	24150	24150	24150	24150	60
505	20240510	125900	2234613650	24200	24200	24200	24200	1
506	20240510	125800	2234589450	24150	24150	24150	24150	98
507	20240510	125700	2232222750	24100	24200	24200	24100	18
508	20240510	125600	2231788750	24150	24100	24150	24100	527
509	20240510	125500	2219072300	24150	24100	24150	24100	31
510	20240510	125400	2218325150	24100	24100	24150	24100	175
511	20240510	125300	2214107550	24100	24100	24100	24100	31
512	20240510	125200	2213360450	24100	24100	24100	24100	192
513	20240510	125100	2208733250	24150	24100	24150	24100	154
514	20240510	125000	2205021800	24150	24100	24150	24100	108
515	20240510	124900	2202418500	24100	24100	24150	24100	349
516	20240510	124800	2194007550	24150	24150	24150	24150	51
517	20240510	124700	2192775900	24150	24150	24150	24100	192
518	20240510	124600	2188139700	24150	24150	24150	24150	2
519	20240510	124500	2188091400	24150	24150	24150	24150	0
520	20240510	124400	2188091400	24150	24100	24150	24100	9
521	20240510	124300	2187874150	24100	24200	24200	24100	285
522	20240510	124200	2180991650	24200	24200	24200	24200	2
523	20240510	124100	2180943250	24150	24150	24150	24150	70
524	20240510	124000	2179252750	24200	24200	24200	24150	63
525	20240510	123900	2177728700	24200	24150	24200	24150	103
526	20240510	123800	2175241050	24150	24150	24150	24150	7
527	20240510	123700	2175072000	24150	24100	24150	24100	55
528	20240510	123600	2173746450	24100	24100	24100	24100	100
529	20240510	123500	2171336450	24100	24100	24150	24100	476
530	20240510	123400	2159864800	24100	24100	24100	24100	285
531	20240510	123300	2152996300	24100	24150	24150	24100	405
532	20240510	123200	2143226650	24150	24150	24150	24150	103
533	20240510	123100	2140739200	24100	24100	24100	24100	175
534	20240510	123000	2136521700	24100	24100	24100	24100	100
535	20240510	122900	2134111700	24150	24150	24150	24150	1
536	20240510	122800	2134087550	24150	24150	24150	24150	5
537	20240510	122700	2133966800	24100	24100	24100	24100	213
538	20240510	122600	2128833500	24150	24100	24150	24100	196
539	20240510	122500	2124108350	24150	24150	24150	24100	15
540	20240510	122400	2123746700	24150	24150	24150	24150	235
541	20240510	122300	2118071450	24100	24100	24100	24100	225
542	20240510	122200	2112648950	24150	24100	24150	24100	302
543	20240510	122100	2105359500	24150	24200	24200	24150	22
544	20240510	122000	2104828150	24150	24150	24150	24100	116
545	20240510	121900	2102031950	24150	24150	24150	24150	96
546	20240510	121800	2099713550	24200	24150	24200	24150	4
547	20240510	121700	2099616850	24200	24200	24200	24150	185
548	20240510	121600	2095148350	24200	24200	24200	24200	69
549	20240510	121500	2093478550	24200	24250	24250	24200	9
550	20240510	121400	2093260700	24200	24150	24200	24150	16
551	20240510	121300	2092873550	24250	24250	24250	24250	4
552	20240510	121200	2092776550	24150	24200	24200	24150	38
553	20240510	121100	2091858800	24200	24200	24200	24200	50
554	20240510	121000	2090648800	24200	24200	24200	24200	17
555	20240510	120900	2090237400	24200	24200	24200	24200	68
556	20240510	120800	2088591800	24200	24200	24200	24200	23
557	20240510	120700	2088035200	24200	24200	24250	24200	197
558	20240510	120600	2083267750	24200	24200	24200	24200	57
559	20240510	120500	2081888350	24200	24200	24200	24200	80
560	20240510	120400	2079952350	24250	24200	24250	24200	584
561	20240510	120300	2065819500	24150	24150	24150	24150	28
562	20240510	120200	2065143300	24200	24200	24200	24200	50
563	20240510	120100	2063933300	24200	24200	24200	24200	16
564	20240510	120000	2063546100	24150	24200	24200	24150	183
565	20240510	115900	2059126550	24150	24150	24200	24150	66
566	20240510	115800	2057532600	24150	24100	24150	24100	61
567	20240510	115700	2056059950	24100	24150	24150	24100	16
568	20240510	115600	2055673600	24100	24100	24200	24100	249
569	20240510	115500	2049670500	24100	24100	24100	24100	439
570	20240510	115400	2039090600	24100	24100	24150	24100	619
571	20240510	115300	2024169550	24150	24150	24150	24100	16
572	20240510	115200	2023783650	24100	24150	24150	24100	11
573	20240510	115100	2023518500	24200	24150	24200	24150	6
574	20240510	115000	2023373550	24150	24150	24150	24150	326
575	20240510	114900	2015500650	24150	24150	24200	24150	895
576	20240510	114800	1993886350	24150	24200	24200	24150	136
577	20240510	114700	1990601900	24150	24150	24150	24150	1
578	20240510	114600	1990577750	24200	24200	24200	24150	212
579	20240510	114500	1985456650	24150	24150	24200	24150	446
580	20240510	114400	1974685700	24150	24150	24150	24150	408
581	20240510	114300	1964832500	24200	24200	24200	24200	69
582	20240510	114200	1963162700	24200	24200	24200	24200	117
583	20240510	114100	1960331300	24200	24200	24250	24200	42
584	20240510	114000	1959314750	24200	24250	24250	24200	205
585	20240510	113900	1954353550	24200	24200	24200	24150	582
586	20240510	113800	1940272700	24150	24200	24200	24150	105
587	20240510	113700	1937734200	24250	24200	24250	24150	102
588	20240510	113600	1935267500	24250	24150	24250	24150	260
589	20240510	113500	1928973500	24150	24150	24150	24150	20
590	20240510	113400	1928490500	24150	24200	24200	24150	168
591	20240510	113300	1924429050	24200	24250	24250	24200	8
592	20240510	113200	1924235350	24250	24250	24250	24250	2
593	20240510	113100	1924186850	24250	24200	24250	24200	486
594	20240510	113000	1912425450	24150	24150	24150	24150	100
595	20240510	112900	1910010450	24150	24200	24200	24150	14
596	20240510	112800	1909672250	24150	24200	24200	24150	508
597	20240510	112700	1897393750	24250	24250	24250	24250	8
598	20240510	112600	1897199750	24300	24200	24300	24200	301
599	20240510	112500	1889915450	24200	24300	24300	24200	84
600	20240510	112400	1887881650	24300	24300	24300	24300	5
601	20240510	112300	1887760150	24300	24200	24300	24200	40
602	20240510	112200	1886789950	24200	24250	24250	24200	31
603	20240510	112100	1886039700	24300	24300	24350	24300	6
604	20240510	112000	1885893800	24200	24300	24300	24200	396
605	20240510	111900	1876310000	24200	24300	24300	24200	6
606	20240510	111800	1876164300	24300	24350	24350	24200	389
607	20240510	111700	1866736750	24200	24200	24300	24200	979
608	20240510	111600	1842987050	24200	24200	24200	24200	10
609	20240510	111500	1842745050	24200	24100	24200	24100	332
610	20240510	111400	1834713900	24100	24100	24100	24100	50
611	20240510	111300	1833508900	24150	24150	24150	24150	1
612	20240510	111200	1833484750	24150	24050	24150	24000	270
613	20240510	111100	1827004150	24050	24150	24200	24050	156
614	20240510	111000	1823237400	24150	24150	24150	23950	620
615	20240510	110900	1808367950	24000	24150	24150	24000	1009
616	20240510	110800	1784097050	24150	24150	24150	24100	184
617	20240510	110700	1779654650	24100	24150	24200	24100	138
618	20240510	110600	1776325900	24150	24050	24150	24000	289
619	20240510	110500	1769370550	24150	24050	24150	24000	400
620	20240510	110400	1759733200	24150	24000	24150	24000	47
621	20240510	110300	1758601750	24050	24050	24050	24050	570
622	20240510	110200	1744893250	24050	24100	24150	24050	224
623	20240510	110100	1739503300	24100	24000	24100	24000	553
624	20240510	110000	1726200700	24050	24050	24050	24050	159
625	20240510	105900	1722376750	24000	24000	24050	24000	391
626	20240510	105800	1712980650	24050	24050	24050	24000	535
627	20240510	105700	1700115400	24050	24050	24050	23900	1494
628	20240510	105600	1664293400	24100	24100	24100	24100	95
629	20240510	105500	1662003900	24050	24100	24100	24000	591
630	20240510	105400	1647819350	24000	24050	24050	24000	2207
631	20240510	105300	1594842200	24000	24100	24150	24000	1700
632	20240510	105200	1553991450	24100	24100	24100	24100	508
633	20240510	105100	1541748650	24100	24150	24150	24100	197
634	20240510	105000	1537000900	24150	24150	24150	24150	250
635	20240510	104900	1530963400	24200	24150	24200	24150	242
636	20240510	104800	1525109000	24200	24150	24200	24150	19
637	20240510	104700	1524650050	24200	24200	24200	24200	274
638	20240510	104600	1518019250	24200	24200	24200	24200	11
639	20240510	104500	1517753050	24200	24200	24250	24200	41
640	20240510	104400	1516760800	24200	24200	24200	24200	198
641	20240510	104300	1511969200	24200	24250	24250	24200	285
642	20240510	104200	1505062950	24250	24300	24300	24250	169
643	20240510	104100	1500959700	24250	24300	24300	24250	122
644	20240510	104000	1497999150	24300	24250	24300	24000	4300
645	20240510	103900	1394438450	24200	24350	24350	24050	6215
646	20240510	103800	1244270550	24300	24350	24350	24300	996
647	20240510	103700	1220043200	24300	24300	24400	24300	1277
648	20240510	103600	1188976550	24300	24350	24350	24300	58
649	20240510	103500	1187566700	24350	24300	24350	24300	492
650	20240510	103400	1175610650	24250	24350	24350	24250	1871
651	20240510	103300	1130143950	24350	24300	24350	24300	797
652	20240510	103200	1110771250	24350	24350	24400	24350	505
653	20240510	103100	1098473500	24400	24350	24400	24350	155
654	20240510	103000	1094696350	24350	24350	24400	24350	94
655	20240510	102900	1092406400	24350	24400	24400	24350	225
656	20240510	102800	1086919250	24400	24450	24450	24400	73
657	20240510	102700	1085137950	24400	24400	24450	24400	142
658	20240510	102600	1081673100	24350	24450	24500	24350	743
659	20240510	102500	1063555700	24400	24450	24450	24400	1482
660	20240510	102400	1027379750	24450	24450	24550	24450	1171
661	20240510	102300	998736600	24500	24550	24550	24500	529
662	20240510	102200	985766100	24500	24550	24550	24500	679
663	20240510	102100	969116900	24550	24500	24550	24450	342
664	20240510	102000	960738450	24450	24500	24500	24450	1328
665	20240510	101900	928213700	24500	24600	24600	24500	2573
666	20240510	101800	865091200	24550	24600	24600	24550	431
667	20240510	101700	854506650	24600	24550	24600	24550	254
668	20240510	101600	848266600	24550	24550	24600	24550	177
669	20240510	101500	843920750	24600	24600	24600	24600	1249
670	20240510	101400	813195350	24600	24650	24650	24600	1155
671	20240510	101300	784759100	24650	24700	24700	24650	7
672	20240510	101200	784586250	24650	24700	24700	24650	353
673	20240510	101100	775867250	24700	24700	24700	24650	218
674	20240510	101000	770483500	24650	24700	24700	24650	548
675	20240510	100900	756958000	24700	24700	24700	24700	243
676	20240510	100800	750955900	24700	24750	24750	24700	82
677	20240510	100700	748930350	24800	24700	24800	24700	215
678	20240510	100600	743617550	24700	24750	24750	24700	166
679	20240510	100500	739511300	24750	24700	24750	24700	173
680	20240510	100400	735232100	24700	24750	24750	24700	117
681	20240510	100300	732337500	24850	24800	24850	24750	150
682	20240510	100200	728621250	24800	24850	24850	24800	162
683	20240510	100100	724597850	24850	24900	24900	24850	77
684	20240510	100000	722684000	24850	24850	24950	24850	102
685	20240510	095900	720147300	24850	24800	24850	24800	38
686	20240510	095800	719203150	24900	24850	24900	24850	600
687	20240510	095700	704269450	24850	24750	24850	24750	581
688	20240510	095600	689889600	24750	24750	24800	24650	1157
689	20240510	095500	661260950	24650	24650	24700	24650	1698
690	20240510	095400	619405000	24650	24700	24750	24650	1575
691	20240510	095300	580505900	24700	24750	24750	24700	152
692	20240510	095200	576751400	24750	24750	24750	24750	7
693	20240510	095100	576578150	24700	24700	24700	24700	63
694	20240510	095000	575022050	24800	24700	24800	24700	647
695	20240510	094900	559041050	24700	24750	24750	24700	94
696	20240510	094800	556719150	24750	24750	24750	24750	177
697	20240510	094700	552338400	24700	24750	24750	24700	577
698	20240510	094600	538083700	24750	24750	24750	24750	0
699	20240510	094500	538083700	24750	24700	24750	24700	619
700	20240510	094400	522771700	24700	24700	24700	24700	73
701	20240510	094300	520968600	24700	24750	24750	24700	531
702	20240510	094200	507827350	24750	24800	24800	24750	28
703	20240510	094100	507134250	24750	24750	24750	24700	504
704	20240510	094000	494664250	24750	24750	24750	24750	219
705	20240510	093900	489244000	24750	24750	24850	24750	1248
706	20240510	093800	458355800	24750	24750	24800	24750	35
707	20240510	093700	457488050	24750	24800	24800	24750	264
708	20240510	093600	450948650	24800	24850	24850	24800	264
709	20240510	093500	444398250	24800	24850	24850	24800	1512
710	20240510	093400	406900550	24850	24900	24900	24850	281
711	20240510	093300	399907650	24900	24900	24900	24900	12
712	20240510	093200	399608850	24850	24900	24900	24850	13
713	20240510	093100	399285200	24900	24900	24900	24900	0
714	20240510	093000	399285200	24900	24800	24900	24800	633
715	20240510	092900	383565300	24800	24800	24850	24800	206
716	20240510	092800	378456450	24750	24850	24900	24750	981
717	20240510	092700	354116650	24850	24850	24900	24850	230
718	20240510	092600	348395600	24900	24900	24900	24900	36
719	20240510	092500	347499200	24900	24850	24900	24800	83
720	20240510	092400	345436450	24850	24950	24950	24850	356
721	20240510	092300	336571250	24950	25000	25000	24950	207
722	20240510	092200	331398750	25000	25000	25000	25000	22
723	20240510	092100	330848750	25000	24800	25000	24800	80
724	20240510	092000	328857750	24800	24850	24850	24800	324
725	20240510	091900	320820900	24850	24800	24850	24800	849
726	20240510	091800	299756200	24800	24800	24800	24800	57
727	20240510	091700	298342600	24900	24900	24900	24800	193
728	20240510	091600	293549200	24750	24750	24900	24750	744
729	20240510	091500	275131400	24750	24900	24900	24700	1047
730	20240510	091400	249208450	24900	24900	24900	24900	7
731	20240510	091300	249034150	24950	24800	24950	24800	94
732	20240510	091200	246694400	24900	24850	24900	24750	692
733	20240510	091100	229533050	24900	24950	24950	24900	239
734	20240510	091000	223577950	24950	24950	24950	24800	590
735	20240510	090900	208909850	24950	24950	24950	24950	283
736	20240510	090800	201849000	24950	25050	25050	24850	662
737	20240510	090700	185329000	24950	24800	25200	24750	960
738	20240510	090600	161483200	24750	24850	24850	24750	1040
739	20240510	090500	135693700	24700	24800	24800	24700	174
740	20240510	090400	131385750	24800	24850	24850	24700	596
741	20240510	090300	116627900	24700	25000	25000	24700	2187
742	20240510	090200	62413500	25000	25050	25150	25000	657
743	20240510	090100	45968800	25050	25100	25200	25000	926
744	20240510	090000	22740600	25100	25100	25100	25100	891