KissMeData/448280/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	213900	716873100	29300	29300	29300	29300	718
3	20240502	213800	716873100	29300	29300	29300	29300	0
4	20240502	213700	716873100	29300	29300	29300	29300	0
5	20240502	213600	716873100	29300	29300	29300	29300	0
6	20240502	213500	716873100	29300	29300	29300	29300	0
7	20240502	213400	716873100	29300	29300	29300	29300	0
8	20240502	213300	716873100	29300	29300	29300	29300	0
9	20240502	213200	716873100	29300	29300	29300	29300	0
10	20240502	213100	716873100	29300	29300	29300	29300	0
11	20240502	213000	716873100	29300	29300	29300	29300	0
12	20240502	212900	716873100	29300	29300	29300	29300	0
13	20240502	212800	716873100	29300	29300	29300	29300	0
14	20240502	212700	716873100	29300	29300	29300	29300	0
15	20240502	212600	716873100	29300	29300	29300	29300	0
16	20240502	212500	716873100	29300	29300	29300	29300	0
17	20240502	212400	716873100	29300	29300	29300	29300	0
18	20240502	212300	716873100	29300	29300	29300	29300	0
19	20240502	212200	716873100	29300	29300	29300	29300	0
20	20240502	212100	716873100	29300	29300	29300	29300	0
21	20240502	212000	716873100	29300	29300	29300	29300	0
22	20240502	211900	716873100	29300	29300	29300	29300	0
23	20240502	211800	716873100	29300	29300	29300	29300	0
24	20240502	211700	716873100	29300	29300	29300	29300	0
25	20240502	211600	716873100	29300	29300	29300	29300	0
26	20240502	211500	716873100	29300	29300	29300	29300	0
27	20240502	211400	716873100	29300	29300	29300	29300	0
28	20240502	211300	716873100	29300	29300	29300	29300	0
29	20240502	211200	716873100	29300	29300	29300	29300	0
30	20240502	211100	716873100	29300	29300	29300	29300	0
31	20240502	211000	716873100	29300	29300	29300	29300	0
32	20240502	210900	716873100	29300	29300	29300	29300	718
33	20240502	210800	716873100	29300	29300	29300	29300	0
34	20240502	210700	716873100	29300	29300	29300	29300	0
35	20240502	210600	716873100	29300	29300	29300	29300	0
36	20240502	210500	716873100	29300	29300	29300	29300	0
37	20240502	210400	716873100	29300	29300	29300	29300	0
38	20240502	210300	716873100	29300	29300	29300	29300	0
39	20240502	210200	716873100	29300	29300	29300	29300	0
40	20240502	210100	716873100	29300	29300	29300	29300	0
41	20240502	210000	716873100	29300	29300	29300	29300	0
42	20240502	205900	716873100	29300	29300	29300	29300	0
43	20240502	205800	716873100	29300	29300	29300	29300	0
44	20240502	205700	716873100	29300	29300	29300	29300	0
45	20240502	205600	716873100	29300	29300	29300	29300	0
46	20240502	205500	716873100	29300	29300	29300	29300	0
47	20240502	205400	716873100	29300	29300	29300	29300	0
48	20240502	205300	716873100	29300	29300	29300	29300	0
49	20240502	205200	716873100	29300	29300	29300	29300	0
50	20240502	205100	716873100	29300	29300	29300	29300	0
51	20240502	205000	716873100	29300	29300	29300	29300	0
52	20240502	204900	716873100	29300	29300	29300	29300	0
53	20240502	204800	716873100	29300	29300	29300	29300	0
54	20240502	204700	716873100	29300	29300	29300	29300	0
55	20240502	204600	716873100	29300	29300	29300	29300	0
56	20240502	204500	716873100	29300	29300	29300	29300	0
57	20240502	204400	716873100	29300	29300	29300	29300	0
58	20240502	204300	716873100	29300	29300	29300	29300	0
59	20240502	204200	716873100	29300	29300	29300	29300	0
60	20240502	204100	716873100	29300	29300	29300	29300	0
61	20240502	204000	716873100	29300	29300	29300	29300	0
62	20240502	203900	716873100	29300	29300	29300	29300	718
63	20240502	203800	716873100	29300	29300	29300	29300	0
64	20240502	203700	716873100	29300	29300	29300	29300	0
65	20240502	203600	716873100	29300	29300	29300	29300	0
66	20240502	203500	716873100	29300	29300	29300	29300	0
67	20240502	203400	716873100	29300	29300	29300	29300	0
68	20240502	203300	716873100	29300	29300	29300	29300	0
69	20240502	203200	716873100	29300	29300	29300	29300	0
70	20240502	203100	716873100	29300	29300	29300	29300	0
71	20240502	203000	716873100	29300	29300	29300	29300	0
72	20240502	202900	716873100	29300	29300	29300	29300	0
73	20240502	202800	716873100	29300	29300	29300	29300	0
74	20240502	202700	716873100	29300	29300	29300	29300	0
75	20240502	202600	716873100	29300	29300	29300	29300	0
76	20240502	202500	716873100	29300	29300	29300	29300	0
77	20240502	202400	716873100	29300	29300	29300	29300	0
78	20240502	202300	716873100	29300	29300	29300	29300	0
79	20240502	202200	716873100	29300	29300	29300	29300	0
80	20240502	202100	716873100	29300	29300	29300	29300	0
81	20240502	202000	716873100	29300	29300	29300	29300	0
82	20240502	201900	716873100	29300	29300	29300	29300	0
83	20240502	201800	716873100	29300	29300	29300	29300	0
84	20240502	201700	716873100	29300	29300	29300	29300	0
85	20240502	201600	716873100	29300	29300	29300	29300	0
86	20240502	201500	716873100	29300	29300	29300	29300	0
87	20240502	201400	716873100	29300	29300	29300	29300	0
88	20240502	201300	716873100	29300	29300	29300	29300	0
89	20240502	201200	716873100	29300	29300	29300	29300	0
90	20240502	201100	716873100	29300	29300	29300	29300	0
91	20240502	201000	716873100	29300	29300	29300	29300	0
92	20240502	200900	716873100	29300	29300	29300	29300	718
93	20240502	200800	716873100	29300	29300	29300	29300	0
94	20240502	200700	716873100	29300	29300	29300	29300	0
95	20240502	200600	716873100	29300	29300	29300	29300	0
96	20240502	200500	716873100	29300	29300	29300	29300	0
97	20240502	200400	716873100	29300	29300	29300	29300	0
98	20240502	200300	716873100	29300	29300	29300	29300	0
99	20240502	200200	716873100	29300	29300	29300	29300	0
100	20240502	200100	716873100	29300	29300	29300	29300	0
101	20240502	200000	716873100	29300	29300	29300	29300	0
102	20240502	195900	716873100	29300	29300	29300	29300	0
103	20240502	195800	716873100	29300	29300	29300	29300	0
104	20240502	195700	716873100	29300	29300	29300	29300	0
105	20240502	195600	716873100	29300	29300	29300	29300	0
106	20240502	195500	716873100	29300	29300	29300	29300	0
107	20240502	195400	716873100	29300	29300	29300	29300	0
108	20240502	195300	716873100	29300	29300	29300	29300	0
109	20240502	195200	716873100	29300	29300	29300	29300	0
110	20240502	195100	716873100	29300	29300	29300	29300	0
111	20240502	195000	716873100	29300	29300	29300	29300	0
112	20240502	194900	716873100	29300	29300	29300	29300	0
113	20240502	194800	716873100	29300	29300	29300	29300	0
114	20240502	194700	716873100	29300	29300	29300	29300	0
115	20240502	194600	716873100	29300	29300	29300	29300	0
116	20240502	194500	716873100	29300	29300	29300	29300	0
117	20240502	194400	716873100	29300	29300	29300	29300	0
118	20240502	194300	716873100	29300	29300	29300	29300	0
119	20240502	194200	716873100	29300	29300	29300	29300	0
120	20240502	194100	716873100	29300	29300	29300	29300	0
121	20240502	194000	716873100	29300	29300	29300	29300	0
122	20240502	193900	716873100	29300	29300	29300	29300	718
123	20240502	193800	716873100	29300	29300	29300	29300	0
124	20240502	193700	716873100	29300	29300	29300	29300	0
125	20240502	193600	716873100	29300	29300	29300	29300	0
126	20240502	193500	716873100	29300	29300	29300	29300	0
127	20240502	193400	716873100	29300	29300	29300	29300	0
128	20240502	193300	716873100	29300	29300	29300	29300	0
129	20240502	193200	716873100	29300	29300	29300	29300	0
130	20240502	193100	716873100	29300	29300	29300	29300	0
131	20240502	193000	716873100	29300	29300	29300	29300	0
132	20240502	192900	716873100	29300	29300	29300	29300	0
133	20240502	192800	716873100	29300	29300	29300	29300	0
134	20240502	192700	716873100	29300	29300	29300	29300	0
135	20240502	192600	716873100	29300	29300	29300	29300	0
136	20240502	192500	716873100	29300	29300	29300	29300	0
137	20240502	192400	716873100	29300	29300	29300	29300	0
138	20240502	192300	716873100	29300	29300	29300	29300	0
139	20240502	192200	716873100	29300	29300	29300	29300	0
140	20240502	192100	716873100	29300	29300	29300	29300	0
141	20240502	192000	716873100	29300	29300	29300	29300	0
142	20240502	191900	716873100	29300	29300	29300	29300	0
143	20240502	191800	716873100	29300	29300	29300	29300	0
144	20240502	191700	716873100	29300	29300	29300	29300	0
145	20240502	191600	716873100	29300	29300	29300	29300	0
146	20240502	191500	716873100	29300	29300	29300	29300	0
147	20240502	191400	716873100	29300	29300	29300	29300	0
148	20240502	191300	716873100	29300	29300	29300	29300	0
149	20240502	191200	716873100	29300	29300	29300	29300	0
150	20240502	191100	716873100	29300	29300	29300	29300	0
151	20240502	191000	716873100	29300	29300	29300	29300	0
152	20240502	190900	716873100	29300	29300	29300	29300	718
153	20240502	190800	716873100	29300	29300	29300	29300	0
154	20240502	190700	716873100	29300	29300	29300	29300	0
155	20240502	190600	716873100	29300	29300	29300	29300	0
156	20240502	190500	716873100	29300	29300	29300	29300	0
157	20240502	190400	716873100	29300	29300	29300	29300	0
158	20240502	190300	716873100	29300	29300	29300	29300	0
159	20240502	190200	716873100	29300	29300	29300	29300	0
160	20240502	190100	716873100	29300	29300	29300	29300	0
161	20240502	190000	716873100	29300	29300	29300	29300	0
162	20240502	185900	716873100	29300	29300	29300	29300	0
163	20240502	185800	716873100	29300	29300	29300	29300	0
164	20240502	185700	716873100	29300	29300	29300	29300	0
165	20240502	185600	716873100	29300	29300	29300	29300	0
166	20240502	185500	716873100	29300	29300	29300	29300	0
167	20240502	185400	716873100	29300	29300	29300	29300	0
168	20240502	185300	716873100	29300	29300	29300	29300	0
169	20240502	185200	716873100	29300	29300	29300	29300	0
170	20240502	185100	716873100	29300	29300	29300	29300	0
171	20240502	185000	716873100	29300	29300	29300	29300	0
172	20240502	184900	716873100	29300	29300	29300	29300	0
173	20240502	184800	716873100	29300	29300	29300	29300	0
174	20240502	184700	716873100	29300	29300	29300	29300	0
175	20240502	184600	716873100	29300	29300	29300	29300	0
176	20240502	184500	716873100	29300	29300	29300	29300	0
177	20240502	184400	716873100	29300	29300	29300	29300	0
178	20240502	184300	716873100	29300	29300	29300	29300	0
179	20240502	184200	716873100	29300	29300	29300	29300	0
180	20240502	184100	716873100	29300	29300	29300	29300	0
181	20240502	184000	716873100	29300	29300	29300	29300	0
182	20240502	183900	716873100	29300	29300	29300	29300	718
183	20240502	183800	716873100	29300	29300	29300	29300	0
184	20240502	183700	716873100	29300	29300	29300	29300	0
185	20240502	183600	716873100	29300	29300	29300	29300	0
186	20240502	183500	716873100	29300	29300	29300	29300	0
187	20240502	183400	716873100	29300	29300	29300	29300	0
188	20240502	183300	716873100	29300	29300	29300	29300	0
189	20240502	183200	716873100	29300	29300	29300	29300	0
190	20240502	183100	716873100	29300	29300	29300	29300	0
191	20240502	183000	716873100	29300	29300	29300	29300	0
192	20240502	182900	716873100	29300	29300	29300	29300	0
193	20240502	182800	716873100	29300	29300	29300	29300	0
194	20240502	182700	716873100	29300	29300	29300	29300	0
195	20240502	182600	716873100	29300	29300	29300	29300	0
196	20240502	182500	716873100	29300	29300	29300	29300	0
197	20240502	182400	716873100	29300	29300	29300	29300	0
198	20240502	182300	716873100	29300	29300	29300	29300	0
199	20240502	182200	716873100	29300	29300	29300	29300	0
200	20240502	182100	716873100	29300	29300	29300	29300	0
201	20240502	182000	716873100	29300	29300	29300	29300	0
202	20240502	181900	716873100	29300	29300	29300	29300	0
203	20240502	181800	716873100	29300	29300	29300	29300	0
204	20240502	181700	716873100	29300	29300	29300	29300	0
205	20240502	181600	716873100	29300	29300	29300	29300	0
206	20240502	181500	716873100	29300	29300	29300	29300	0
207	20240502	181400	716873100	29300	29300	29300	29300	0
208	20240502	181300	716873100	29300	29300	29300	29300	0
209	20240502	181200	716873100	29300	29300	29300	29300	0
210	20240502	181100	716873100	29300	29300	29300	29300	0
211	20240502	181000	716873100	29300	29300	29300	29300	0
212	20240502	180900	716873100	29300	29300	29300	29300	718
213	20240502	180800	716873100	29300	29300	29300	29300	0
214	20240502	180700	716873100	29300	29300	29300	29300	0
215	20240502	180600	716873100	29300	29300	29300	29300	0
216	20240502	180500	716873100	29300	29300	29300	29300	0
217	20240502	180400	716873100	29300	29300	29300	29300	0
218	20240502	180300	716873100	29300	29300	29300	29300	0
219	20240502	180200	716873100	29300	29300	29300	29300	0
220	20240502	180100	716873100	29300	29300	29300	29300	0
221	20240502	180000	716873100	29300	29300	29300	29300	0
222	20240502	175900	716873100	29300	29300	29300	29300	0
223	20240502	175800	716873100	29300	29300	29300	29300	0
224	20240502	175700	716873100	29300	29300	29300	29300	0
225	20240502	175600	716873100	29300	29300	29300	29300	0
226	20240502	175500	716873100	29300	29300	29300	29300	0
227	20240502	175400	716873100	29300	29300	29300	29300	0
228	20240502	175300	716873100	29300	29300	29300	29300	0
229	20240502	175200	716873100	29300	29300	29300	29300	0
230	20240502	175100	716873100	29300	29300	29300	29300	0
231	20240502	175000	716873100	29300	29300	29300	29300	0
232	20240502	174900	716873100	29300	29300	29300	29300	0
233	20240502	174800	716873100	29300	29300	29300	29300	0
234	20240502	174700	716873100	29300	29300	29300	29300	0
235	20240502	174600	716873100	29300	29300	29300	29300	0
236	20240502	174500	716873100	29300	29300	29300	29300	0
237	20240502	174400	716873100	29300	29300	29300	29300	0
238	20240502	174300	716873100	29300	29300	29300	29300	0
239	20240502	174200	716873100	29300	29300	29300	29300	0
240	20240502	174100	716873100	29300	29300	29300	29300	0
241	20240502	174000	716873100	29300	29300	29300	29300	0
242	20240502	173900	716873100	29300	29300	29300	29300	718
243	20240502	173800	716873100	29300	29300	29300	29300	0
244	20240502	173700	716873100	29300	29300	29300	29300	0
245	20240502	173600	716873100	29300	29300	29300	29300	0
246	20240502	173500	716873100	29300	29300	29300	29300	0
247	20240502	173400	716873100	29300	29300	29300	29300	0
248	20240502	173300	716873100	29300	29300	29300	29300	0
249	20240502	173200	716873100	29300	29300	29300	29300	0
250	20240502	173100	716873100	29300	29300	29300	29300	0
251	20240502	173000	716873100	29300	29300	29300	29300	0
252	20240502	172900	716873100	29300	29300	29300	29300	0
253	20240502	172800	716873100	29300	29300	29300	29300	0
254	20240502	172700	716873100	29300	29300	29300	29300	0
255	20240502	172600	716873100	29300	29300	29300	29300	0
256	20240502	172500	716873100	29300	29300	29300	29300	0
257	20240502	172400	716873100	29300	29300	29300	29300	0
258	20240502	172300	716873100	29300	29300	29300	29300	0
259	20240502	172200	716873100	29300	29300	29300	29300	0
260	20240502	172100	716873100	29300	29300	29300	29300	0
261	20240502	172000	716873100	29300	29300	29300	29300	0
262	20240502	171900	716873100	29300	29300	29300	29300	0
263	20240502	171800	716873100	29300	29300	29300	29300	0
264	20240502	171700	716873100	29300	29300	29300	29300	0
265	20240502	171600	716873100	29300	29300	29300	29300	0
266	20240502	171500	716873100	29300	29300	29300	29300	0
267	20240502	171400	716873100	29300	29300	29300	29300	0
268	20240502	171300	716873100	29300	29300	29300	29300	0
269	20240502	171200	716873100	29300	29300	29300	29300	0
270	20240502	171100	716873100	29300	29300	29300	29300	0
271	20240502	171000	716873100	29300	29300	29300	29300	0
272	20240502	170900	716873100	29300	29300	29300	29300	718
273	20240502	170800	716873100	29300	29300	29300	29300	0
274	20240502	170700	716873100	29300	29300	29300	29300	0
275	20240502	170600	716873100	29300	29300	29300	29300	0
276	20240502	170500	716873100	29300	29300	29300	29300	0
277	20240502	170400	716873100	29300	29300	29300	29300	0
278	20240502	170300	716873100	29300	29300	29300	29300	0
279	20240502	170200	716873100	29300	29300	29300	29300	0
280	20240502	170100	716873100	29300	29300	29300	29300	0
281	20240502	170000	716873100	29300	29300	29300	29300	0
282	20240502	165900	716873100	29300	29300	29300	29300	0
283	20240502	165800	716873100	29300	29300	29300	29300	0
284	20240502	165700	716873100	29300	29300	29300	29300	0
285	20240502	165600	716873100	29300	29300	29300	29300	0
286	20240502	165500	716873100	29300	29300	29300	29300	0
287	20240502	165400	716873100	29300	29300	29300	29300	0
288	20240502	165300	716873100	29300	29300	29300	29300	0
289	20240502	165200	716873100	29300	29300	29300	29300	0
290	20240502	165100	716873100	29300	29300	29300	29300	0
291	20240502	165000	716873100	29300	29300	29300	29300	0
292	20240502	164900	716873100	29300	29300	29300	29300	0
293	20240502	164800	716873100	29300	29300	29300	29300	0
294	20240502	164700	716873100	29300	29300	29300	29300	0
295	20240502	164600	716873100	29300	29300	29300	29300	0
296	20240502	164500	716873100	29300	29300	29300	29300	0
297	20240502	164400	716873100	29300	29300	29300	29300	0
298	20240502	164300	716873100	29300	29300	29300	29300	0
299	20240502	164200	716873100	29300	29300	29300	29300	0
300	20240502	164100	716873100	29300	29300	29300	29300	0
301	20240502	164000	716873100	29300	29300	29300	29300	0
302	20240502	163900	716873100	29300	29300	29300	29300	718
303	20240502	163800	716873100	29300	29300	29300	29300	0
304	20240502	163700	716873100	29300	29300	29300	29300	0
305	20240502	163600	716873100	29300	29300	29300	29300	0
306	20240502	163500	716873100	29300	29300	29300	29300	0
307	20240502	163400	716873100	29300	29300	29300	29300	0
308	20240502	163300	716873100	29300	29300	29300	29300	0
309	20240502	163200	716873100	29300	29300	29300	29300	0
310	20240502	163100	716873100	29300	29300	29300	29300	0
311	20240502	163000	716873100	29300	29300	29300	29300	0
312	20240502	162900	716873100	29300	29300	29300	29300	0
313	20240502	162800	716873100	29300	29300	29300	29300	0
314	20240502	162700	716873100	29300	29300	29300	29300	0
315	20240502	162600	716873100	29300	29300	29300	29300	0
316	20240502	162500	716873100	29300	29300	29300	29300	0
317	20240502	162400	716873100	29300	29300	29300	29300	0
318	20240502	162300	716873100	29300	29300	29300	29300	0
319	20240502	162200	716873100	29300	29300	29300	29300	0
320	20240502	162100	716873100	29300	29300	29300	29300	0
321	20240502	162000	716873100	29300	29300	29300	29300	0
322	20240502	161900	716873100	29300	29300	29300	29300	0
323	20240502	161800	716873100	29300	29300	29300	29300	0
324	20240502	161700	716873100	29300	29300	29300	29300	0
325	20240502	161600	716873100	29300	29300	29300	29300	0
326	20240502	161500	716873100	29300	29300	29300	29300	0
327	20240502	161400	716873100	29300	29300	29300	29300	0
328	20240502	161300	716873100	29300	29300	29300	29300	0
329	20240502	161200	716873100	29300	29300	29300	29300	0
330	20240502	161100	716873100	29300	29300	29300	29300	0
331	20240502	161000	716873100	29300	29300	29300	29300	0
332	20240502	160900	716873100	29300	29300	29300	29300	718
333	20240502	160800	716873100	29300	29300	29300	29300	0
334	20240502	160700	716873100	29300	29300	29300	29300	0
335	20240502	160600	716873100	29300	29300	29300	29300	0
336	20240502	160500	716873100	29300	29300	29300	29300	0
337	20240502	160400	716873100	29300	29300	29300	29300	0
338	20240502	160300	716873100	29300	29300	29300	29300	0
339	20240502	160200	716873100	29300	29300	29300	29300	0
340	20240502	160100	716873100	29300	29300	29300	29300	0
341	20240502	160000	716873100	29300	29300	29300	29300	0
342	20240502	155900	716873100	29300	29300	29300	29300	0
343	20240502	155800	716873100	29300	29300	29300	29300	0
344	20240502	155700	716873100	29300	29300	29300	29300	0
345	20240502	155600	716873100	29300	29300	29300	29300	0
346	20240502	155500	716873100	29300	29300	29300	29300	0
347	20240502	155400	716873100	29300	29300	29300	29300	0
348	20240502	155300	716873100	29300	29300	29300	29300	0
349	20240502	155200	716873100	29300	29300	29300	29300	0
350	20240502	155100	716873100	29300	29300	29300	29300	0
351	20240502	155000	716873100	29300	29300	29300	29300	0
352	20240502	154900	716873100	29300	29300	29300	29300	0
353	20240502	154800	716873100	29300	29300	29300	29300	0
354	20240502	154700	716873100	29300	29300	29300	29300	0
355	20240502	154600	716873100	29300	29300	29300	29300	0
356	20240502	154500	716873100	29300	29300	29300	29300	0
357	20240502	154400	716873100	29300	29300	29300	29300	0
358	20240502	154300	716873100	29300	29300	29300	29300	0
359	20240502	154200	716873100	29300	29300	29300	29300	0
360	20240502	154100	716873100	29300	29300	29300	29300	0
361	20240502	154000	716873100	29300	29300	29300	29300	0
362	20240502	153900	716873100	29300	29300	29300	29300	718
363	20240502	153800	716873100	29300	29300	29300	29300	0
364	20240502	153700	716873100	29300	29300	29300	29300	0
365	20240502	153600	716873100	29300	29300	29300	29300	0
366	20240502	153500	716873100	29300	29300	29300	29300	0
367	20240502	153400	716873100	29300	29300	29300	29300	0
368	20240502	153300	716873100	29300	29300	29300	29300	0
369	20240502	153200	716873100	29300	29300	29300	29300	0
370	20240502	153100	716873100	29300	29300	29300	29300	0
371	20240502	153000	716873100	29300	29300	29300	29300	718
372	20240502	152900	695835700	29400	29400	29400	29400	0
373	20240502	152800	695835700	29400	29400	29400	29400	0
374	20240502	152700	695835700	29400	29400	29400	29400	0
375	20240502	152600	695835700	29400	29400	29400	29400	0
376	20240502	152500	695835700	29400	29400	29400	29400	0
377	20240502	152400	695835700	29400	29400	29400	29400	0
378	20240502	152300	695835700	29400	29400	29400	29400	0
379	20240502	152200	695835700	29400	29400	29400	29400	0
380	20240502	152100	695835700	29400	29400	29400	29400	0
381	20240502	152000	695835700	29400	29400	29400	29400	0
382	20240502	151900	695835700	29400	29450	29450	29300	1051
383	20240502	151800	664979150	29450	29450	29450	29400	28
384	20240502	151700	664155650	29450	29450	29450	29400	252
385	20240502	151600	656744650	29400	29450	29450	29400	165
386	20240502	151500	651885600	29450	29450	29500	29450	85
387	20240502	151400	649381450	29550	29500	29550	29500	129
388	20240502	151300	645575650	29500	29500	29550	29500	63
389	20240502	151200	643717100	29500	29500	29500	29450	234
390	20240502	151100	636815800	29550	29550	29550	29550	67
391	20240502	151000	634835950	29550	29550	29550	29550	34
392	20240502	150900	633831250	29550	29550	29550	29550	30
393	20240502	150800	632944750	29550	29600	29600	29550	192
394	20240502	150700	627266550	29600	29600	29600	29600	1
395	20240502	150600	627236950	29500	29550	29550	29500	5
396	20240502	150500	627089400	29600	29600	29600	29600	0
397	20240502	150400	627089400	29600	29600	29600	29600	0
398	20240502	150300	627089400	29600	29500	29600	29500	302
399	20240502	150200	618180200	29500	29500	29500	29500	0
400	20240502	150100	618180200	29500	29550	29550	29500	393
401	20240502	150000	606567950	29600	29600	29600	29600	0
402	20240502	145900	606567950	29600	29600	29600	29600	400
403	20240502	145800	594727950	29550	29550	29550	29550	5
404	20240502	145700	594580200	29600	29600	29600	29600	7
405	20240502	145600	594373000	29600	29600	29600	29600	34
406	20240502	145500	593366600	29600	29600	29600	29600	0
407	20240502	145400	593366600	29600	29600	29600	29600	52
408	20240502	145300	591827400	29600	29600	29600	29600	28
409	20240502	145200	590998600	29550	29600	29600	29550	110
410	20240502	145100	587748050	29600	29550	29600	29550	183
411	20240502	145000	582340350	29550	29500	29550	29500	16
412	20240502	144900	581868050	29450	29550	29550	29450	15
413	20240502	144800	581426000	29550	29500	29550	29450	651
414	20240502	144700	562221700	29550	29500	29550	29500	11
415	20240502	144600	561897150	29550	29550	29550	29550	10
416	20240502	144500	561601650	29550	29550	29550	29550	3
417	20240502	144400	561513000	29550	29500	29550	29500	32
418	20240502	144300	560568900	29550	29550	29550	29550	6
419	20240502	144200	560391600	29550	29550	29550	29550	18
420	20240502	144100	559859700	29550	29550	29550	29550	46
421	20240502	144000	558500400	29550	29600	29600	29550	116
422	20240502	143900	555072250	29600	29600	29600	29600	1
423	20240502	143800	555042650	29550	29550	29550	29550	7
424	20240502	143700	554835800	29550	29550	29550	29550	0
425	20240502	143600	554835800	29550	29550	29550	29550	17
426	20240502	143500	554333450	29550	29550	29550	29550	0
427	20240502	143400	554333450	29550	29550	29550	29550	10
428	20240502	143300	554037950	29600	29600	29600	29600	3
429	20240502	143200	553949150	29600	29600	29600	29600	0
430	20240502	143100	553949150	29600	29600	29600	29600	5
431	20240502	143000	553801150	29550	29550	29550	29550	58
432	20240502	142900	552087250	29550	29500	29550	29500	2
433	20240502	142800	552028200	29500	29550	29550	29500	17
434	20240502	142700	551526550	29550	29550	29550	29550	2
435	20240502	142600	551467450	29550	29550	29550	29500	188
436	20240502	142500	545920600	29550	29550	29550	29550	21
437	20240502	142400	545300050	29600	29600	29600	29600	3
438	20240502	142300	545211250	29600	29600	29600	29600	0
439	20240502	142200	545211250	29600	29550	29600	29550	158
440	20240502	142100	540534500	29600	29600	29600	29600	0
441	20240502	142000	540534500	29600	29600	29600	29600	18
442	20240502	141900	540001700	29600	29600	29600	29600	0
443	20240502	141800	540001700	29600	29550	29600	29500	267
444	20240502	141700	532124750	29600	29600	29600	29600	0
445	20240502	141600	532124750	29600	29550	29600	29550	12
446	20240502	141500	531770100	29600	29600	29600	29600	0
447	20240502	141400	531770100	29600	29600	29600	29600	0
448	20240502	141300	531770100	29600	29600	29600	29600	1
449	20240502	141200	531740500	29600	29600	29600	29600	30
450	20240502	141100	530852500	29600	29600	29600	29600	5
451	20240502	141000	530704500	29550	29550	29550	29550	7
452	20240502	140900	530497650	29550	29550	29550	29550	171
453	20240502	140800	525444600	29650	29650	29650	29650	0
454	20240502	140700	525444600	29650	29650	29650	29650	0
455	20240502	140600	525444600	29650	29650	29650	29650	5
456	20240502	140500	525296350	29650	29650	29650	29650	0
457	20240502	140400	525296350	29650	29650	29650	29650	10
458	20240502	140300	524999850	29650	29600	29650	29600	387
459	20240502	140200	513544600	29650	29650	29650	29650	5
460	20240502	140100	513396350	29600	29600	29600	29600	0
461	20240502	140000	513396350	29600	29600	29600	29600	25
462	20240502	135900	512656350	29600	29600	29600	29600	1
463	20240502	135800	512626750	29650	29650	29650	29650	10
464	20240502	135700	512330250	29650	29650	29650	29650	18
465	20240502	135600	511796550	29600	29600	29600	29600	3
466	20240502	135500	511707750	29600	29600	29600	29600	0
467	20240502	135400	511707750	29600	29600	29600	29600	233
468	20240502	135300	504810950	29600	29600	29600	29600	0
469	20240502	135200	504810950	29600	29600	29600	29600	3
470	20240502	135100	504722150	29600	29600	29600	29600	2
471	20240502	135000	504662950	29600	29600	29600	29600	3
472	20240502	134900	504574150	29600	29600	29600	29600	9
473	20240502	134800	504307750	29600	29600	29600	29600	0
474	20240502	134700	504307750	29600	29600	29600	29600	1
475	20240502	134600	504278150	29550	29550	29550	29550	11
476	20240502	134500	503953100	29600	29600	29600	29600	1
477	20240502	134400	503923500	29550	29600	29600	29550	204
478	20240502	134300	497895200	29550	29550	29550	29550	501
479	20240502	134200	483090650	29550	29550	29550	29550	0
480	20240502	134100	483090650	29550	29550	29550	29550	0
481	20240502	134000	483090650	29550	29550	29550	29550	0
482	20240502	133900	483090650	29550	29600	29600	29550	3
483	20240502	133800	483001950	29600	29550	29600	29550	16
484	20240502	133700	482528400	29600	29600	29600	29600	6
485	20240502	133600	482350800	29600	29550	29600	29550	17
486	20240502	133500	481847850	29550	29550	29550	29550	0
487	20240502	133400	481847850	29550	29550	29550	29550	35
488	20240502	133300	480813600	29550	29550	29550	29550	100
489	20240502	133200	477858600	29550	29600	29600	29550	8
490	20240502	133100	477621850	29600	29600	29600	29600	2
491	20240502	133000	477562650	29600	29600	29600	29600	0
492	20240502	132900	477562650	29600	29550	29600	29550	18
493	20240502	132800	477030350	29600	29600	29600	29600	5
494	20240502	132700	476882350	29600	29600	29600	29600	4
495	20240502	132600	476763950	29600	29600	29600	29600	363
496	20240502	132500	466019150	29600	29600	29600	29600	51
497	20240502	132400	464509550	29650	29650	29650	29600	18
498	20240502	132300	463976100	29650	29650	29650	29650	226
499	20240502	132200	457275200	29700	29700	29700	29700	0
500	20240502	132100	457275200	29700	29700	29700	29700	0
501	20240502	132000	457275200	29700	29700	29700	29700	1
502	20240502	131900	457245500	29700	29700	29700	29700	1
503	20240502	131800	457215800	29650	29700	29700	29650	9
504	20240502	131700	456948550	29700	29700	29700	29700	1
505	20240502	131600	456918850	29700	29700	29700	29700	9
506	20240502	131500	456651550	29650	29700	29700	29650	12
507	20240502	131400	456295300	29700	29700	29700	29700	0
508	20240502	131300	456295300	29700	29700	29700	29700	176
509	20240502	131200	451068100	29700	29700	29700	29700	0
510	20240502	131100	451068100	29700	29700	29700	29700	26
511	20240502	131000	450295900	29700	29700	29700	29700	0
512	20240502	130900	450295900	29700	29700	29700	29700	27
513	20240502	130800	449494000	29800	29800	29800	29800	0
514	20240502	130700	449494000	29800	29700	29800	29650	427
515	20240502	130600	436827600	29800	29800	29800	29800	0
516	20240502	130500	436827600	29800	29800	29800	29800	2
517	20240502	130400	436768000	29800	29750	29800	29750	51
518	20240502	130300	435249200	29750	29750	29750	29750	0
519	20240502	130200	435249200	29750	29750	29750	29750	50
520	20240502	130100	433761700	29750	29750	29750	29750	1
521	20240502	130000	433731950	29700	29750	29750	29700	6
522	20240502	125900	433553700	29750	29750	29750	29750	0
523	20240502	125800	433553700	29750	29750	29750	29750	72
524	20240502	125700	431411700	29750	29750	29750	29750	0
525	20240502	125600	431411700	29750	29750	29750	29750	3
526	20240502	125500	431322450	29650	29650	29650	29650	32
527	20240502	125400	430373650	29650	29700	29700	29650	392
528	20240502	125300	418743750	29750	29750	29750	29750	0
529	20240502	125200	418743750	29750	29750	29750	29750	39
530	20240502	125100	417583500	29750	29750	29750	29750	1
531	20240502	125000	417553750	29700	29700	29700	29700	10
532	20240502	124900	417256750	29700	29700	29700	29700	69
533	20240502	124800	415207450	29650	29650	29650	29650	0
534	20240502	124700	415207450	29650	29650	29650	29650	0
535	20240502	124600	415207450	29650	29650	29650	29650	1
536	20240502	124500	415177800	29650	29650	29650	29650	0
537	20240502	124400	415177800	29650	29700	29700	29650	114
538	20240502	124300	411796950	29700	29700	29700	29700	20
539	20240502	124200	411202950	29650	29650	29650	29650	400
540	20240502	124100	399342950	29700	29650	29700	29650	37
541	20240502	124000	398244400	29650	29650	29650	29650	0
542	20240502	123900	398244400	29650	29650	29650	29650	0
543	20240502	123800	398244400	29650	29650	29650	29650	0
544	20240502	123700	398244400	29650	29700	29700	29650	53
545	20240502	123600	396671950	29700	29700	29700	29700	33
546	20240502	123500	395691850	29700	29700	29700	29700	2
547	20240502	123400	395632450	29700	29700	29700	29700	1
548	20240502	123300	395602750	29700	29700	29700	29700	10
549	20240502	123200	395305750	29700	29700	29700	29700	12
550	20240502	123100	394949350	29700	29700	29700	29700	295
551	20240502	123000	386187850	29700	29700	29700	29700	733
552	20240502	122900	364417750	29700	29700	29700	29700	0
553	20240502	122800	364417750	29700	29700	29700	29700	0
554	20240502	122700	364417750	29700	29700	29700	29700	24
555	20240502	122600	363704950	29700	29750	29750	29700	85
556	20240502	122500	361180350	29750	29750	29750	29750	83
557	20240502	122400	358711100	29750	29750	29750	29750	0
558	20240502	122300	358711100	29750	29750	29750	29750	2
559	20240502	122200	358651600	29750	29750	29750	29750	100
560	20240502	122100	355676600	29750	29750	29750	29750	0
561	20240502	122000	355676600	29750	29750	29750	29750	0
562	20240502	121900	355676600	29750	29750	29750	29750	0
563	20240502	121800	355676600	29750	29750	29750	29750	0
564	20240502	121700	355676600	29750	29750	29750	29750	1
565	20240502	121600	355646850	29700	29700	29700	29700	0
566	20240502	121500	355646850	29700	29700	29700	29700	30
567	20240502	121400	354755850	29700	29700	29700	29700	0
568	20240502	121300	354755850	29700	29700	29700	29700	1
569	20240502	121200	354726150	29700	29700	29700	29700	0
570	20240502	121100	354726150	29700	29700	29700	29700	0
571	20240502	121000	354726150	29700	29700	29700	29700	11
572	20240502	120900	354399450	29700	29700	29700	29700	1
573	20240502	120800	354369750	29650	29700	29700	29650	10
574	20240502	120700	354073100	29650	29700	29700	29650	184
575	20240502	120600	348613250	29850	29850	29850	29850	2
576	20240502	120500	348553550	29850	29850	29850	29850	1
577	20240502	120400	348523700	29850	29850	29850	29850	2
578	20240502	120300	348464000	29700	29700	29700	29700	0
579	20240502	120200	348464000	29700	29700	29700	29700	0
580	20240502	120100	348464000	29700	29750	29750	29700	29
581	20240502	120000	347602100	29750	29750	29750	29750	0
582	20240502	115900	347602100	29750	29750	29750	29750	3
583	20240502	115800	347512850	29750	29750	29750	29750	0
584	20240502	115700	347512850	29750	29750	29750	29750	0
585	20240502	115600	347512850	29750	29750	29750	29750	10
586	20240502	115500	347215350	29700	29700	29700	29700	0
587	20240502	115400	347215350	29700	29700	29700	29700	0
588	20240502	115300	347215350	29700	29700	29700	29700	0
589	20240502	115200	347215350	29700	29700	29700	29700	51
590	20240502	115100	345700650	29700	29700	29700	29700	0
591	20240502	115000	345700650	29700	29700	29700	29700	0
592	20240502	114900	345700650	29700	29700	29700	29700	0
593	20240502	114800	345700650	29700	29700	29700	29700	1
594	20240502	114700	345670950	29700	29700	29700	29700	60
595	20240502	114600	343888950	29750	29750	29750	29750	1
596	20240502	114500	343859200	29700	29700	29700	29700	0
597	20240502	114400	343859200	29700	29700	29700	29700	7
598	20240502	114300	343651300	29750	29750	29750	29750	0
599	20240502	114200	343651300	29750	29750	29750	29750	9
600	20240502	114100	343383550	29800	29800	29800	29800	0
601	20240502	114000	343383550	29800	29800	29800	29800	6
602	20240502	113900	343204750	29800	29800	29800	29800	9
603	20240502	113800	342936550	29800	29800	29800	29800	0
604	20240502	113700	342936550	29800	29800	29800	29800	10
605	20240502	113600	342638550	29850	29850	29850	29850	0
606	20240502	113500	342638550	29850	29850	29850	29850	1
607	20240502	113400	342608700	29850	29850	29850	29850	0
608	20240502	113300	342608700	29850	29850	29850	29850	0
609	20240502	113200	342608700	29850	29850	29850	29850	0
610	20240502	113100	342608700	29850	29850	29850	29850	1
611	20240502	113000	342578850	29850	29700	29850	29700	120
612	20240502	112900	339001700	29650	29700	29700	29650	15
613	20240502	112800	338556450	29700	29700	29700	29700	31
614	20240502	112700	337635750	29700	29700	29700	29700	141
615	20240502	112600	333448050	29700	29700	29700	29700	68
616	20240502	112500	331428450	29800	29850	29850	29800	2608
617	20240502	112400	253641650	29900	29900	29900	29900	1
618	20240502	112300	253611750	29900	29900	29900	29900	122
619	20240502	112200	249963950	29950	29950	29950	29950	100
620	20240502	112100	246968950	30000	30000	30000	30000	3
621	20240502	112000	246878950	30000	30000	30000	30000	63
622	20240502	111900	244988950	30000	30000	30000	30000	0
623	20240502	111800	244988950	30000	30000	30000	30000	0
624	20240502	111700	244988950	30000	30000	30000	30000	1
625	20240502	111600	244958950	30000	30000	30000	30000	40
626	20240502	111500	243758950	30000	30000	30000	30000	0
627	20240502	111400	243758950	30000	30000	30000	30000	1
628	20240502	111300	243728950	29850	29850	29850	29850	11
629	20240502	111200	243400600	29850	29850	29850	29850	29
630	20240502	111100	242534950	29900	29900	29900	29900	19
631	20240502	111000	241966850	29900	29900	29900	29900	37
632	20240502	110900	240860550	29900	29900	29900	29900	0
633	20240502	110800	240860550	29900	29900	29900	29900	0
634	20240502	110700	240860550	29900	29900	29900	29900	0
635	20240502	110600	240860550	29900	29900	29900	29900	0
636	20240502	110500	240860550	29900	30000	30000	29900	75
637	20240502	110400	238613450	30000	29950	30000	29950	97
638	20240502	110300	235707950	29900	29900	29900	29900	0
639	20240502	110200	235707950	29900	29950	29950	29900	59
640	20240502	110100	233943750	29950	29950	29950	29950	1
641	20240502	110000	233913800	29900	29900	29900	29900	21
642	20240502	105900	233285900	29900	29900	29900	29900	0
643	20240502	105800	233285900	29900	29900	29900	29900	22
644	20240502	105700	232628100	29900	29900	29900	29900	0
645	20240502	105600	232628100	29900	29900	29900	29900	0
646	20240502	105500	232628100	29900	29900	29900	29900	0
647	20240502	105400	232628100	29900	29900	29900	29900	0
648	20240502	105300	232628100	29900	29900	29900	29900	2
649	20240502	105200	232568300	29850	29850	29850	29850	0
650	20240502	105100	232568300	29850	29850	29850	29850	0
651	20240502	105000	232568300	29850	29850	29850	29850	19
652	20240502	104900	232001150	29850	29800	29850	29800	11
653	20240502	104800	231672900	29800	29750	29800	29750	298
654	20240502	104700	222794400	29750	29750	29750	29750	1
655	20240502	104600	222764650	29750	29750	29750	29750	154
656	20240502	104500	218183150	29750	29750	29750	29750	347
657	20240502	104400	207859900	29800	29800	29800	29800	20
658	20240502	104300	207263900	29800	29800	29800	29800	86
659	20240502	104200	204701100	29800	29800	29800	29800	0
660	20240502	104100	204701100	29800	29800	29800	29800	15
661	20240502	104000	204254100	29850	29850	29850	29850	12
662	20240502	103900	203895900	29850	29850	29850	29850	11
663	20240502	103800	203567550	29800	29800	29800	29800	0
664	20240502	103700	203567550	29800	29800	29800	29800	0
665	20240502	103600	203567550	29800	29800	29800	29800	32
666	20240502	103500	202613950	29800	29800	29800	29800	3
667	20240502	103400	202524550	29800	29800	29800	29800	0
668	20240502	103300	202524550	29800	29950	29950	29800	607
669	20240502	103200	184398250	30000	30000	30000	30000	0
670	20240502	103100	184398250	30000	30000	30000	30000	3
671	20240502	103000	184308250	29950	30000	30000	29950	177
672	20240502	102900	178998450	30000	30000	30000	30000	0
673	20240502	102800	178998450	30000	30000	30050	30000	501
674	20240502	102700	163948450	30000	30000	30000	30000	1
675	20240502	102600	163918450	29950	29950	29950	29950	0
676	20240502	102500	163918450	29950	29950	29950	29950	0
677	20240502	102400	163918450	29950	29950	29950	29950	0
678	20240502	102300	163918450	29950	29950	29950	29900	110
679	20240502	102200	160624450	29950	29950	29950	29950	0
680	20240502	102100	160624450	29950	29950	29950	29950	15
681	20240502	102000	160175200	30000	30000	30000	30000	1
682	20240502	101900	160145200	29950	29950	29950	29950	0
683	20240502	101800	160145200	29950	29950	29950	29950	0
684	20240502	101700	160145200	29950	30000	30000	29950	65
685	20240502	101600	158198200	30000	30000	30000	30000	0
686	20240502	101500	158198200	30000	30000	30000	30000	49
687	20240502	101400	156728200	30000	30000	30000	30000	98
688	20240502	101300	153788200	30000	30000	30000	30000	0
689	20240502	101200	153788200	30000	30000	30000	30000	50
690	20240502	101100	152288200	30000	30000	30000	30000	3
691	20240502	101000	152198200	30000	30000	30000	30000	0
692	20240502	100900	152198200	30000	30000	30000	30000	482
693	20240502	100800	137738200	29950	29950	29950	29950	39
694	20240502	100700	136570150	29950	29950	29950	29950	0
695	20240502	100600	136570150	29950	29900	29950	29900	42
696	20240502	100500	135314250	29950	29950	29950	29950	2
697	20240502	100400	135254350	29950	29900	29950	29900	15
698	20240502	100300	134805600	29900	29900	29900	29900	0
699	20240502	100200	134805600	29900	29900	29900	29900	7
700	20240502	100100	134596300	29850	29850	29850	29850	20
701	20240502	100000	133999300	29900	29900	29900	29900	3
702	20240502	095900	133909600	29900	29900	29900	29900	20
703	20240502	095800	133311600	29850	29850	29850	29850	0
704	20240502	095700	133311600	29850	29850	29850	29850	0
705	20240502	095600	133311600	29850	29850	29850	29850	126
706	20240502	095500	129550500	29850	29850	29850	29850	2
707	20240502	095400	129490800	29850	29900	29900	29850	183
708	20240502	095300	124023250	29950	29950	29950	29950	0
709	20240502	095200	124023250	29950	29850	29950	29850	16
710	20240502	095100	123544150	29950	29950	29950	29950	0
711	20240502	095000	123544150	29950	29950	29950	29950	5
712	20240502	094900	123394400	29850	29850	29850	29850	25
713	20240502	094800	122648150	30000	30000	30000	30000	0
714	20240502	094700	122648150	30000	30000	30000	30000	0
715	20240502	094600	122648150	30000	29850	30000	29800	40
716	20240502	094500	121453800	29850	29850	29850	29850	28
717	20240502	094400	120618000	29750	29800	29800	29750	10
718	20240502	094300	120320250	29750	29750	29750	29750	0
719	20240502	094200	120320250	29750	29750	29750	29750	46
720	20240502	094100	118951750	29750	29900	29900	29750	405
721	20240502	094000	106869050	30000	30000	30000	30000	50
722	20240502	093900	105369050	30000	30000	30000	30000	30
723	20240502	093800	104469050	30000	30000	30000	30000	34
724	20240502	093700	103449050	30000	30000	30000	30000	1
725	20240502	093600	103419050	30000	30000	30000	30000	5
726	20240502	093500	103269050	29850	29850	29850	29850	0
727	20240502	093400	103269050	29850	29850	29850	29850	0
728	20240502	093300	103269050	29850	29850	29850	29850	153
729	20240502	093200	98702000	29800	29750	29800	29750	12
730	20240502	093100	98344500	29750	29800	29800	29750	113
731	20240502	093000	94982200	29800	29800	29800	29800	1
732	20240502	092900	94952400	29800	29750	29800	29750	41
733	20240502	092800	93732100	29850	29750	29850	29750	71
734	20240502	092700	91618300	29700	29700	29700	29700	0
735	20240502	092600	91618300	29700	29700	29700	29700	1
736	20240502	092500	91588600	29700	29700	29700	29700	138
737	20240502	092400	87490000	29750	29750	29750	29750	281
738	20240502	092300	79130250	29800	29800	29800	29800	10
739	20240502	092200	78832250	29750	29800	29800	29750	40
740	20240502	092100	77641750	29700	29750	29850	29700	46
741	20240502	092000	76273750	29700	29750	29750	29700	302
742	20240502	091900	67301550	29750	29750	29750	29750	1
743	20240502	091800	67271800	29750	29750	29750	29750	23
744	20240502	091700	66587550	29700	29700	29750	29700	27
745	20240502	091600	65785400	29700	29850	29850	29700	62
746	20240502	091500	63943550	29850	29850	29850	29850	8
747	20240502	091400	63704750	29700	29750	29750	29700	134
748	20240502	091300	59718450	29750	29800	29800	29750	14
749	20240502	091200	59301400	29800	29850	29850	29800	150
750	20240502	091100	54826900	29850	29850	29850	29850	6
751	20240502	091000	54647800	29850	29850	29850	29800	245
752	20240502	090900	47339550	29850	30000	30000	29850	298
753	20240502	090800	38414950	30000	30000	30000	30000	41
754	20240502	090700	37184950	30000	30000	30000	30000	10
755	20240502	090600	36884950	30050	30050	30050	30050	0
756	20240502	090500	36884950	30050	30050	30050	30050	16
757	20240502	090400	36404150	30050	30050	30050	29800	75
758	20240502	090300	34165500	29850	29900	29900	29850	39
759	20240502	090200	33000100	29900	29900	29900	29900	263
760	20240502	090100	25136400	29850	30200	30200	29850	232
761	20240502	090000	18164800	30200	30050	30250	30000	605