KissMeData/450520/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	214000	632371360	15990	15990	15990	15990	2589
3	20240429	213900	632371360	15990	15990	15990	15990	0
4	20240429	213800	632371360	15990	15990	15990	15990	0
5	20240429	213700	632371360	15990	15990	15990	15990	0
6	20240429	213600	632371360	15990	15990	15990	15990	0
7	20240429	213500	632371360	15990	15990	15990	15990	0
8	20240429	213400	632371360	15990	15990	15990	15990	0
9	20240429	213300	632371360	15990	15990	15990	15990	0
10	20240429	213200	632371360	15990	15990	15990	15990	0
11	20240429	213100	632371360	15990	15990	15990	15990	0
12	20240429	213000	632371360	15990	15990	15990	15990	0
13	20240429	212900	632371360	15990	15990	15990	15990	0
14	20240429	212800	632371360	15990	15990	15990	15990	0
15	20240429	212700	632371360	15990	15990	15990	15990	0
16	20240429	212600	632371360	15990	15990	15990	15990	0
17	20240429	212500	632371360	15990	15990	15990	15990	0
18	20240429	212400	632371360	15990	15990	15990	15990	0
19	20240429	212300	632371360	15990	15990	15990	15990	0
20	20240429	212200	632371360	15990	15990	15990	15990	0
21	20240429	212100	632371360	15990	15990	15990	15990	0
22	20240429	212000	632371360	15990	15990	15990	15990	0
23	20240429	211900	632371360	15990	15990	15990	15990	0
24	20240429	211800	632371360	15990	15990	15990	15990	0
25	20240429	211700	632371360	15990	15990	15990	15990	0
26	20240429	211600	632371360	15990	15990	15990	15990	0
27	20240429	211500	632371360	15990	15990	15990	15990	0
28	20240429	211400	632371360	15990	15990	15990	15990	0
29	20240429	211300	632371360	15990	15990	15990	15990	0
30	20240429	211200	632371360	15990	15990	15990	15990	0
31	20240429	211100	632371360	15990	15990	15990	15990	0
32	20240429	211000	632371360	15990	15990	15990	15990	2589
33	20240429	210900	632371360	15990	15990	15990	15990	0
34	20240429	210800	632371360	15990	15990	15990	15990	0
35	20240429	210700	632371360	15990	15990	15990	15990	0
36	20240429	210600	632371360	15990	15990	15990	15990	0
37	20240429	210500	632371360	15990	15990	15990	15990	0
38	20240429	210400	632371360	15990	15990	15990	15990	0
39	20240429	210300	632371360	15990	15990	15990	15990	0
40	20240429	210200	632371360	15990	15990	15990	15990	0
41	20240429	210100	632371360	15990	15990	15990	15990	0
42	20240429	210000	632371360	15990	15990	15990	15990	0
43	20240429	205900	632371360	15990	15990	15990	15990	0
44	20240429	205800	632371360	15990	15990	15990	15990	0
45	20240429	205700	632371360	15990	15990	15990	15990	0
46	20240429	205600	632371360	15990	15990	15990	15990	0
47	20240429	205500	632371360	15990	15990	15990	15990	0
48	20240429	205400	632371360	15990	15990	15990	15990	0
49	20240429	205300	632371360	15990	15990	15990	15990	0
50	20240429	205200	632371360	15990	15990	15990	15990	0
51	20240429	205100	632371360	15990	15990	15990	15990	0
52	20240429	205000	632371360	15990	15990	15990	15990	0
53	20240429	204900	632371360	15990	15990	15990	15990	0
54	20240429	204800	632371360	15990	15990	15990	15990	0
55	20240429	204700	632371360	15990	15990	15990	15990	0
56	20240429	204600	632371360	15990	15990	15990	15990	0
57	20240429	204500	632371360	15990	15990	15990	15990	0
58	20240429	204400	632371360	15990	15990	15990	15990	0
59	20240429	204300	632371360	15990	15990	15990	15990	0
60	20240429	204200	632371360	15990	15990	15990	15990	0
61	20240429	204100	632371360	15990	15990	15990	15990	0
62	20240429	204000	632371360	15990	15990	15990	15990	2589
63	20240429	203900	632371360	15990	15990	15990	15990	0
64	20240429	203800	632371360	15990	15990	15990	15990	0
65	20240429	203700	632371360	15990	15990	15990	15990	0
66	20240429	203600	632371360	15990	15990	15990	15990	0
67	20240429	203500	632371360	15990	15990	15990	15990	0
68	20240429	203400	632371360	15990	15990	15990	15990	0
69	20240429	203300	632371360	15990	15990	15990	15990	0
70	20240429	203200	632371360	15990	15990	15990	15990	0
71	20240429	203100	632371360	15990	15990	15990	15990	0
72	20240429	203000	632371360	15990	15990	15990	15990	0
73	20240429	202900	632371360	15990	15990	15990	15990	0
74	20240429	202800	632371360	15990	15990	15990	15990	0
75	20240429	202700	632371360	15990	15990	15990	15990	0
76	20240429	202600	632371360	15990	15990	15990	15990	0
77	20240429	202500	632371360	15990	15990	15990	15990	0
78	20240429	202400	632371360	15990	15990	15990	15990	0
79	20240429	202300	632371360	15990	15990	15990	15990	0
80	20240429	202200	632371360	15990	15990	15990	15990	0
81	20240429	202100	632371360	15990	15990	15990	15990	0
82	20240429	202000	632371360	15990	15990	15990	15990	0
83	20240429	201900	632371360	15990	15990	15990	15990	0
84	20240429	201800	632371360	15990	15990	15990	15990	0
85	20240429	201700	632371360	15990	15990	15990	15990	0
86	20240429	201600	632371360	15990	15990	15990	15990	0
87	20240429	201500	632371360	15990	15990	15990	15990	0
88	20240429	201400	632371360	15990	15990	15990	15990	0
89	20240429	201300	632371360	15990	15990	15990	15990	0
90	20240429	201200	632371360	15990	15990	15990	15990	0
91	20240429	201100	632371360	15990	15990	15990	15990	0
92	20240429	201000	632371360	15990	15990	15990	15990	2589
93	20240429	200900	632371360	15990	15990	15990	15990	0
94	20240429	200800	632371360	15990	15990	15990	15990	0
95	20240429	200700	632371360	15990	15990	15990	15990	0
96	20240429	200600	632371360	15990	15990	15990	15990	0
97	20240429	200500	632371360	15990	15990	15990	15990	0
98	20240429	200400	632371360	15990	15990	15990	15990	0
99	20240429	200300	632371360	15990	15990	15990	15990	0
100	20240429	200200	632371360	15990	15990	15990	15990	0
101	20240429	200100	632371360	15990	15990	15990	15990	0
102	20240429	200000	632371360	15990	15990	15990	15990	0
103	20240429	195900	632371360	15990	15990	15990	15990	0
104	20240429	195800	632371360	15990	15990	15990	15990	0
105	20240429	195700	632371360	15990	15990	15990	15990	0
106	20240429	195600	632371360	15990	15990	15990	15990	0
107	20240429	195500	632371360	15990	15990	15990	15990	0
108	20240429	195400	632371360	15990	15990	15990	15990	0
109	20240429	195300	632371360	15990	15990	15990	15990	0
110	20240429	195200	632371360	15990	15990	15990	15990	0
111	20240429	195100	632371360	15990	15990	15990	15990	0
112	20240429	195000	632371360	15990	15990	15990	15990	0
113	20240429	194900	632371360	15990	15990	15990	15990	0
114	20240429	194800	632371360	15990	15990	15990	15990	0
115	20240429	194700	632371360	15990	15990	15990	15990	0
116	20240429	194600	632371360	15990	15990	15990	15990	0
117	20240429	194500	632371360	15990	15990	15990	15990	0
118	20240429	194400	632371360	15990	15990	15990	15990	0
119	20240429	194300	632371360	15990	15990	15990	15990	0
120	20240429	194200	632371360	15990	15990	15990	15990	0
121	20240429	194100	632371360	15990	15990	15990	15990	0
122	20240429	194000	632371360	15990	15990	15990	15990	2589
123	20240429	193900	632371360	15990	15990	15990	15990	0
124	20240429	193800	632371360	15990	15990	15990	15990	0
125	20240429	193700	632371360	15990	15990	15990	15990	0
126	20240429	193600	632371360	15990	15990	15990	15990	0
127	20240429	193500	632371360	15990	15990	15990	15990	0
128	20240429	193400	632371360	15990	15990	15990	15990	0
129	20240429	193300	632371360	15990	15990	15990	15990	0
130	20240429	193200	632371360	15990	15990	15990	15990	0
131	20240429	193100	632371360	15990	15990	15990	15990	0
132	20240429	193000	632371360	15990	15990	15990	15990	0
133	20240429	192900	632371360	15990	15990	15990	15990	0
134	20240429	192800	632371360	15990	15990	15990	15990	0
135	20240429	192700	632371360	15990	15990	15990	15990	0
136	20240429	192600	632371360	15990	15990	15990	15990	0
137	20240429	192500	632371360	15990	15990	15990	15990	0
138	20240429	192400	632371360	15990	15990	15990	15990	0
139	20240429	192300	632371360	15990	15990	15990	15990	0
140	20240429	192200	632371360	15990	15990	15990	15990	0
141	20240429	192100	632371360	15990	15990	15990	15990	0
142	20240429	192000	632371360	15990	15990	15990	15990	0
143	20240429	191900	632371360	15990	15990	15990	15990	0
144	20240429	191800	632371360	15990	15990	15990	15990	0
145	20240429	191700	632371360	15990	15990	15990	15990	0
146	20240429	191600	632371360	15990	15990	15990	15990	0
147	20240429	191500	632371360	15990	15990	15990	15990	0
148	20240429	191400	632371360	15990	15990	15990	15990	0
149	20240429	191300	632371360	15990	15990	15990	15990	0
150	20240429	191200	632371360	15990	15990	15990	15990	0
151	20240429	191100	632371360	15990	15990	15990	15990	0
152	20240429	191000	632371360	15990	15990	15990	15990	2589
153	20240429	190900	632371360	15990	15990	15990	15990	0
154	20240429	190800	632371360	15990	15990	15990	15990	0
155	20240429	190700	632371360	15990	15990	15990	15990	0
156	20240429	190600	632371360	15990	15990	15990	15990	0
157	20240429	190500	632371360	15990	15990	15990	15990	0
158	20240429	190400	632371360	15990	15990	15990	15990	0
159	20240429	190300	632371360	15990	15990	15990	15990	0
160	20240429	190200	632371360	15990	15990	15990	15990	0
161	20240429	190100	632371360	15990	15990	15990	15990	0
162	20240429	190000	632371360	15990	15990	15990	15990	0
163	20240429	185900	632371360	15990	15990	15990	15990	0
164	20240429	185800	632371360	15990	15990	15990	15990	0
165	20240429	185700	632371360	15990	15990	15990	15990	0
166	20240429	185600	632371360	15990	15990	15990	15990	0
167	20240429	185500	632371360	15990	15990	15990	15990	0
168	20240429	185400	632371360	15990	15990	15990	15990	0
169	20240429	185300	632371360	15990	15990	15990	15990	0
170	20240429	185200	632371360	15990	15990	15990	15990	0
171	20240429	185100	632371360	15990	15990	15990	15990	0
172	20240429	185000	632371360	15990	15990	15990	15990	0
173	20240429	184900	632371360	15990	15990	15990	15990	0
174	20240429	184800	632371360	15990	15990	15990	15990	0
175	20240429	184700	632371360	15990	15990	15990	15990	0
176	20240429	184600	632371360	15990	15990	15990	15990	0
177	20240429	184500	632371360	15990	15990	15990	15990	0
178	20240429	184400	632371360	15990	15990	15990	15990	0
179	20240429	184300	632371360	15990	15990	15990	15990	0
180	20240429	184200	632371360	15990	15990	15990	15990	0
181	20240429	184100	632371360	15990	15990	15990	15990	0
182	20240429	184000	632371360	15990	15990	15990	15990	2589
183	20240429	183900	632371360	15990	15990	15990	15990	0
184	20240429	183800	632371360	15990	15990	15990	15990	0
185	20240429	183700	632371360	15990	15990	15990	15990	0
186	20240429	183600	632371360	15990	15990	15990	15990	0
187	20240429	183500	632371360	15990	15990	15990	15990	0
188	20240429	183400	632371360	15990	15990	15990	15990	0
189	20240429	183300	632371360	15990	15990	15990	15990	0
190	20240429	183200	632371360	15990	15990	15990	15990	0
191	20240429	183100	632371360	15990	15990	15990	15990	0
192	20240429	183000	632371360	15990	15990	15990	15990	0
193	20240429	182900	632371360	15990	15990	15990	15990	0
194	20240429	182800	632371360	15990	15990	15990	15990	0
195	20240429	182700	632371360	15990	15990	15990	15990	0
196	20240429	182600	632371360	15990	15990	15990	15990	0
197	20240429	182500	632371360	15990	15990	15990	15990	0
198	20240429	182400	632371360	15990	15990	15990	15990	0
199	20240429	182300	632371360	15990	15990	15990	15990	0
200	20240429	182200	632371360	15990	15990	15990	15990	0
201	20240429	182100	632371360	15990	15990	15990	15990	0
202	20240429	182000	632371360	15990	15990	15990	15990	0
203	20240429	181900	632371360	15990	15990	15990	15990	0
204	20240429	181800	632371360	15990	15990	15990	15990	0
205	20240429	181700	632371360	15990	15990	15990	15990	0
206	20240429	181600	632371360	15990	15990	15990	15990	0
207	20240429	181500	632371360	15990	15990	15990	15990	0
208	20240429	181400	632371360	15990	15990	15990	15990	0
209	20240429	181300	632371360	15990	15990	15990	15990	0
210	20240429	181200	632371360	15990	15990	15990	15990	0
211	20240429	181100	632371360	15990	15990	15990	15990	0
212	20240429	181000	632371360	15990	15990	15990	15990	2589
213	20240429	180900	632371360	15990	15990	15990	15990	0
214	20240429	180800	632371360	15990	15990	15990	15990	0
215	20240429	180700	632371360	15990	15990	15990	15990	0
216	20240429	180600	632371360	15990	15990	15990	15990	0
217	20240429	180500	632371360	15990	15990	15990	15990	0
218	20240429	180400	632371360	15990	15990	15990	15990	0
219	20240429	180300	632371360	15990	15990	15990	15990	0
220	20240429	180200	632371360	15990	15990	15990	15990	0
221	20240429	180100	632371360	15990	15990	15990	15990	0
222	20240429	180000	632371360	15990	15990	15990	15990	0
223	20240429	175900	632371360	15990	15990	15990	15990	0
224	20240429	175800	632371360	15990	15990	15990	15990	0
225	20240429	175700	632371360	15990	15990	15990	15990	0
226	20240429	175600	632371360	15990	15990	15990	15990	0
227	20240429	175500	632371360	15990	15990	15990	15990	0
228	20240429	175400	632371360	15990	15990	15990	15990	0
229	20240429	175300	632371360	15990	15990	15990	15990	0
230	20240429	175200	632371360	15990	15990	15990	15990	0
231	20240429	175100	632371360	15990	15990	15990	15990	0
232	20240429	175000	632371360	15990	15990	15990	15990	0
233	20240429	174900	632371360	15990	15990	15990	15990	0
234	20240429	174800	632371360	15990	15990	15990	15990	0
235	20240429	174700	632371360	15990	15990	15990	15990	0
236	20240429	174600	632371360	15990	15990	15990	15990	0
237	20240429	174500	632371360	15990	15990	15990	15990	0
238	20240429	174400	632371360	15990	15990	15990	15990	0
239	20240429	174300	632371360	15990	15990	15990	15990	0
240	20240429	174200	632371360	15990	15990	15990	15990	0
241	20240429	174100	632371360	15990	15990	15990	15990	0
242	20240429	174000	632371360	15990	15990	15990	15990	2589
243	20240429	173900	632371360	15990	15990	15990	15990	0
244	20240429	173800	632371360	15990	15990	15990	15990	0
245	20240429	173700	632371360	15990	15990	15990	15990	0
246	20240429	173600	632371360	15990	15990	15990	15990	0
247	20240429	173500	632371360	15990	15990	15990	15990	0
248	20240429	173400	632371360	15990	15990	15990	15990	0
249	20240429	173300	632371360	15990	15990	15990	15990	0
250	20240429	173200	632371360	15990	15990	15990	15990	0
251	20240429	173100	632371360	15990	15990	15990	15990	0
252	20240429	173000	632371360	15990	15990	15990	15990	0
253	20240429	172900	632371360	15990	15990	15990	15990	0
254	20240429	172800	632371360	15990	15990	15990	15990	0
255	20240429	172700	632371360	15990	15990	15990	15990	0
256	20240429	172600	632371360	15990	15990	15990	15990	0
257	20240429	172500	632371360	15990	15990	15990	15990	0
258	20240429	172400	632371360	15990	15990	15990	15990	0
259	20240429	172300	632371360	15990	15990	15990	15990	0
260	20240429	172200	632371360	15990	15990	15990	15990	0
261	20240429	172100	632371360	15990	15990	15990	15990	0
262	20240429	172000	632371360	15990	15990	15990	15990	0
263	20240429	171900	632371360	15990	15990	15990	15990	0
264	20240429	171800	632371360	15990	15990	15990	15990	0
265	20240429	171700	632371360	15990	15990	15990	15990	0
266	20240429	171600	632371360	15990	15990	15990	15990	0
267	20240429	171500	632371360	15990	15990	15990	15990	0
268	20240429	171400	632371360	15990	15990	15990	15990	0
269	20240429	171300	632371360	15990	15990	15990	15990	0
270	20240429	171200	632371360	15990	15990	15990	15990	0
271	20240429	171100	632371360	15990	15990	15990	15990	0
272	20240429	171000	632371360	15990	15990	15990	15990	2589
273	20240429	170900	632371360	15990	15990	15990	15990	0
274	20240429	170800	632371360	15990	15990	15990	15990	0
275	20240429	170700	632371360	15990	15990	15990	15990	0
276	20240429	170600	632371360	15990	15990	15990	15990	0
277	20240429	170500	632371360	15990	15990	15990	15990	0
278	20240429	170400	632371360	15990	15990	15990	15990	0
279	20240429	170300	632371360	15990	15990	15990	15990	0
280	20240429	170200	632371360	15990	15990	15990	15990	0
281	20240429	170100	632371360	15990	15990	15990	15990	0
282	20240429	170000	632371360	15990	15990	15990	15990	0
283	20240429	165900	632371360	15990	15990	15990	15990	0
284	20240429	165800	632371360	15990	15990	15990	15990	0
285	20240429	165700	632371360	15990	15990	15990	15990	0
286	20240429	165600	632371360	15990	15990	15990	15990	0
287	20240429	165500	632371360	15990	15990	15990	15990	0
288	20240429	165400	632371360	15990	15990	15990	15990	0
289	20240429	165300	632371360	15990	15990	15990	15990	0
290	20240429	165200	632371360	15990	15990	15990	15990	0
291	20240429	165100	632371360	15990	15990	15990	15990	0
292	20240429	165000	632371360	15990	15990	15990	15990	0
293	20240429	164900	632371360	15990	15990	15990	15990	0
294	20240429	164800	632371360	15990	15990	15990	15990	0
295	20240429	164700	632371360	15990	15990	15990	15990	0
296	20240429	164600	632371360	15990	15990	15990	15990	0
297	20240429	164500	632371360	15990	15990	15990	15990	0
298	20240429	164400	632371360	15990	15990	15990	15990	0
299	20240429	164300	632371360	15990	15990	15990	15990	0
300	20240429	164200	632371360	15990	15990	15990	15990	0
301	20240429	164100	632371360	15990	15990	15990	15990	0
302	20240429	164000	632371360	15990	15990	15990	15990	2589
303	20240429	163900	632371360	15990	15990	15990	15990	0
304	20240429	163800	632371360	15990	15990	15990	15990	0
305	20240429	163700	632371360	15990	15990	15990	15990	0
306	20240429	163600	632371360	15990	15990	15990	15990	0
307	20240429	163500	632371360	15990	15990	15990	15990	0
308	20240429	163400	632371360	15990	15990	15990	15990	0
309	20240429	163300	632371360	15990	15990	15990	15990	0
310	20240429	163200	632371360	15990	15990	15990	15990	0
311	20240429	163100	632371360	15990	15990	15990	15990	0
312	20240429	163000	632371360	15990	15990	15990	15990	0
313	20240429	162900	632371360	15990	15990	15990	15990	0
314	20240429	162800	632371360	15990	15990	15990	15990	0
315	20240429	162700	632371360	15990	15990	15990	15990	0
316	20240429	162600	632371360	15990	15990	15990	15990	0
317	20240429	162500	632371360	15990	15990	15990	15990	0
318	20240429	162400	632371360	15990	15990	15990	15990	0
319	20240429	162300	632371360	15990	15990	15990	15990	0
320	20240429	162200	632371360	15990	15990	15990	15990	0
321	20240429	162100	632371360	15990	15990	15990	15990	0
322	20240429	162000	632371360	15990	15990	15990	15990	0
323	20240429	161900	632371360	15990	15990	15990	15990	0
324	20240429	161800	632371360	15990	15990	15990	15990	0
325	20240429	161700	632371360	15990	15990	15990	15990	0
326	20240429	161600	632371360	15990	15990	15990	15990	0
327	20240429	161500	632371360	15990	15990	15990	15990	0
328	20240429	161400	632371360	15990	15990	15990	15990	0
329	20240429	161300	632371360	15990	15990	15990	15990	0
330	20240429	161200	632371360	15990	15990	15990	15990	0
331	20240429	161100	632371360	15990	15990	15990	15990	0
332	20240429	161000	632371360	15990	15990	15990	15990	2589
333	20240429	160900	632371360	15990	15990	15990	15990	0
334	20240429	160800	632371360	15990	15990	15990	15990	0
335	20240429	160700	632371360	15990	15990	15990	15990	0
336	20240429	160600	632371360	15990	15990	15990	15990	0
337	20240429	160500	632371360	15990	15990	15990	15990	0
338	20240429	160400	632371360	15990	15990	15990	15990	0
339	20240429	160300	632371360	15990	15990	15990	15990	0
340	20240429	160200	632371360	15990	15990	15990	15990	0
341	20240429	160100	632371360	15990	15990	15990	15990	0
342	20240429	160000	632371360	15990	15990	15990	15990	0
343	20240429	155900	632371360	15990	15990	15990	15990	0
344	20240429	155800	632371360	15990	15990	15990	15990	0
345	20240429	155700	632371360	15990	15990	15990	15990	0
346	20240429	155600	632371360	15990	15990	15990	15990	0
347	20240429	155500	632371360	15990	15990	15990	15990	0
348	20240429	155400	632371360	15990	15990	15990	15990	0
349	20240429	155300	632371360	15990	15990	15990	15990	0
350	20240429	155200	632371360	15990	15990	15990	15990	0
351	20240429	155100	632371360	15990	15990	15990	15990	0
352	20240429	155000	632371360	15990	15990	15990	15990	0
353	20240429	154900	632371360	15990	15990	15990	15990	0
354	20240429	154800	632371360	15990	15990	15990	15990	0
355	20240429	154700	632371360	15990	15990	15990	15990	0
356	20240429	154600	632371360	15990	15990	15990	15990	0
357	20240429	154500	632371360	15990	15990	15990	15990	0
358	20240429	154400	632371360	15990	15990	15990	15990	0
359	20240429	154300	632371360	15990	15990	15990	15990	0
360	20240429	154200	632371360	15990	15990	15990	15990	0
361	20240429	154100	632371360	15990	15990	15990	15990	0
362	20240429	154000	632371360	15990	15990	15990	15990	2589
363	20240429	153900	632371360	15990	15990	15990	15990	0
364	20240429	153800	632371360	15990	15990	15990	15990	0
365	20240429	153700	632371360	15990	15990	15990	15990	0
366	20240429	153600	632371360	15990	15990	15990	15990	0
367	20240429	153500	632371360	15990	15990	15990	15990	0
368	20240429	153400	632371360	15990	15990	15990	15990	0
369	20240429	153300	632371360	15990	15990	15990	15990	0
370	20240429	153200	632371360	15990	15990	15990	15990	0
371	20240429	153100	632371360	15990	15990	15990	15990	0
372	20240429	153000	632371360	15990	15990	15990	15990	2589
373	20240429	152900	590973250	15710	15710	15710	15710	0
374	20240429	152800	590973250	15710	15710	15710	15710	0
375	20240429	152700	590973250	15710	15710	15710	15710	0
376	20240429	152600	590973250	15710	15710	15710	15710	0
377	20240429	152500	590973250	15710	15710	15710	15710	0
378	20240429	152400	590973250	15710	15710	15710	15710	0
379	20240429	152300	590973250	15710	15710	15710	15710	0
380	20240429	152200	590973250	15710	15710	15710	15710	0
381	20240429	152100	590973250	15710	15710	15710	15710	0
382	20240429	152000	590973250	15710	15710	15710	15710	0
383	20240429	151900	590973250	15710	15830	15830	15710	161
384	20240429	151800	588424740	15830	15700	15830	15700	115
385	20240429	151700	586611390	15690	15820	15830	15690	109
386	20240429	151600	584892200	15810	15730	15810	15700	78
387	20240429	151500	583666690	15820	15830	15830	15820	196
388	20240429	151400	580565710	15830	15820	15830	15720	485
389	20240429	151300	572896990	15820	15770	15820	15770	66
390	20240429	151200	571853070	15720	15720	15720	15720	71
391	20240429	151100	570736950	15800	15810	15810	15800	280
392	20240429	151000	566312530	15810	15790	15810	15790	227
393	20240429	150900	562726580	15780	15760	15780	15760	534
394	20240429	150800	554302200	15780	15780	15780	15780	0
395	20240429	150700	554302200	15780	15780	15780	15780	0
396	20240429	150600	554302200	15780	15780	15780	15750	66
397	20240429	150500	553261710	15790	15790	15790	15790	1
398	20240429	150400	553245920	15790	15790	15790	15790	37
399	20240429	150300	552661690	15790	15790	15790	15790	236
400	20240429	150200	548935250	15800	15800	15800	15800	85
401	20240429	150100	547592250	15800	15800	15800	15800	26
402	20240429	150000	547181450	15800	15700	15800	15700	77
403	20240429	145900	545971020	15790	15710	15790	15710	363
404	20240429	145800	540265570	15710	15740	15790	15700	185
405	20240429	145700	537358590	15740	15740	15740	15650	615
406	20240429	145600	527694770	15710	15690	15730	15690	617
407	20240429	145500	518002210	15670	15660	15680	15660	402
408	20240429	145400	511701440	15620	15560	15650	15560	249
409	20240429	145300	507811270	15610	15620	15640	15610	236
410	20240429	145200	504123840	15610	15560	15610	15560	279
411	20240429	145100	499773240	15560	15560	15600	15560	136
412	20240429	145000	497656440	15560	15560	15600	15560	96
413	20240429	144900	496162040	15560	15560	15610	15560	136
414	20240429	144800	494045080	15560	15560	15620	15560	254
415	20240429	144700	490090960	15570	15570	15570	15570	80
416	20240429	144600	488845360	15570	15570	15620	15570	136
417	20240429	144500	486727040	15620	15600	15620	15570	223
418	20240429	144400	483251190	15600	15580	15600	15580	90
419	20240429	144300	481848790	15580	15620	15620	15580	188
420	20240429	144200	478917550	15580	15590	15610	15580	196
421	20240429	144100	475860990	15590	15590	15590	15580	90
422	20240429	144000	474458290	15590	15590	15620	15590	136
423	20240429	143900	472337570	15600	15590	15630	15590	121
424	20240429	143800	470449890	15600	15610	15610	15600	148
425	20240429	143700	468140810	15610	15610	15610	15610	92
426	20240429	143600	466704690	15610	15600	15610	15600	80
427	20240429	143500	465456290	15650	15590	15650	15590	136
428	20240429	143400	463335090	15590	15600	15660	15590	136
429	20240429	143300	461212930	15660	15630	15660	15610	96
430	20240429	143200	459713600	15630	15630	15630	15630	119
431	20240429	143100	457853630	15620	15620	15620	15620	80
432	20240429	143000	456604030	15620	15630	15630	15620	122
433	20240429	142900	454697970	15630	15630	15630	15630	118
434	20240429	142800	452853630	15630	15690	15690	15630	97
435	20240429	142700	451336500	15630	15700	15700	15630	152
436	20240429	142600	448958660	15630	15620	15700	15620	121
437	20240429	142500	447067760	15630	15630	15630	15630	80
438	20240429	142400	445817360	15630	15630	15630	15630	120
439	20240429	142300	443941760	15630	15640	15640	15630	420
440	20240429	142200	437373360	15640	15690	15690	15640	311
441	20240429	142100	432502500	15690	15760	15760	15690	81
442	20240429	142000	431231140	15700	15700	15700	15700	100
443	20240429	141900	429661140	15770	15770	15770	15770	32
444	20240429	141800	429156500	15700	15700	15700	15700	0
445	20240429	141700	429156500	15700	15750	15750	15700	117
446	20240429	141600	427316170	15790	15790	15790	15790	0
447	20240429	141500	427316170	15790	15790	15800	15790	410
448	20240429	141400	420842110	15790	15810	15810	15790	83
449	20240429	141300	419529900	15820	15820	15820	15820	4
450	20240429	141200	419466620	15810	15810	15810	15810	53
451	20240429	141100	418628690	15820	15820	15820	15820	0
452	20240429	141000	418628690	15820	15820	15820	15820	75
453	20240429	140900	417442190	15810	15810	15810	15810	56
454	20240429	140800	416556830	15820	15820	15820	15820	0
455	20240429	140700	416556830	15820	15820	15820	15820	0
456	20240429	140600	416556830	15820	15820	15820	15820	0
457	20240429	140500	416556830	15820	15790	15820	15790	448
458	20240429	140400	409473990	15780	15770	15780	15770	112
459	20240429	140300	407707530	15780	15780	15780	15780	16
460	20240429	140200	407455050	15780	15780	15780	15780	16
461	20240429	140100	407202570	15790	15790	15790	15790	16
462	20240429	140000	406949930	15790	15790	15790	15790	16
463	20240429	135900	406697290	15800	15780	15800	15780	124
464	20240429	135800	404739220	15780	15790	15790	15780	16
465	20240429	135700	404486590	15780	15780	15780	15780	87
466	20240429	135600	403113730	15790	15790	15790	15790	16
467	20240429	135500	402861090	15790	15790	15790	15790	16
468	20240429	135400	402608450	15800	15790	15800	15790	64
469	20240429	135300	401597730	15790	15790	15790	15790	32
470	20240429	135200	401092450	15790	15790	15790	15790	37
471	20240429	135100	400508220	15790	15790	15790	15780	91
472	20240429	135000	399071920	15790	15790	15790	15790	110
473	20240429	134900	397335020	15790	15790	15790	15780	122
474	20240429	134800	395409470	15790	15790	15790	15790	16
475	20240429	134700	395156830	15770	15800	15800	15770	36
476	20240429	134600	394588660	15770	15770	15770	15770	0
477	20240429	134500	394588660	15770	15770	15770	15770	1
478	20240429	134400	394572890	15820	15810	15820	15810	121
479	20240429	134300	392658910	15810	15720	15810	15720	282
480	20240429	134200	388214600	15740	15740	15740	15740	0
481	20240429	134100	388214600	15740	15720	15740	15720	117
482	20240429	134000	386374320	15710	15710	15710	15710	73
483	20240429	133900	385227490	15710	15700	15710	15700	76
484	20240429	133800	384034190	15700	15700	15700	15700	0
485	20240429	133700	384034190	15700	15700	15700	15700	69
486	20240429	133600	382950890	15700	15700	15700	15700	0
487	20240429	133500	382950890	15700	15700	15700	15700	0
488	20240429	133400	382950890	15700	15680	15700	15680	131
489	20240429	133300	380896090	15680	15680	15680	15680	0
490	20240429	133200	380896090	15680	15680	15680	15680	83
491	20240429	133100	379594650	15680	15650	15680	15650	280
492	20240429	133000	375208990	15600	15600	15600	15600	0
493	20240429	132900	375208990	15600	15600	15600	15600	500
494	20240429	132800	367408990	15670	15670	15670	15670	0
495	20240429	132700	367408990	15670	15670	15670	15670	0
496	20240429	132600	367408990	15670	15670	15670	15670	0
497	20240429	132500	367408990	15670	15670	15670	15670	84
498	20240429	132400	366092710	15600	15600	15600	15600	2
499	20240429	132300	366061510	15650	15640	15650	15640	189
500	20240429	132200	363105010	15640	15640	15640	15640	0
501	20240429	132100	363105010	15640	15640	15640	15640	0
502	20240429	132000	363105010	15640	15630	15640	15630	135
503	20240429	131900	360994270	15640	15640	15640	15640	0
504	20240429	131800	360994270	15640	15620	15640	15620	130
505	20240429	131700	358961900	15620	15620	15620	15620	51
506	20240429	131600	358165280	15630	15630	15630	15630	0
507	20240429	131500	358165280	15630	15630	15630	15630	0
508	20240429	131400	358165280	15630	15630	15630	15630	0
509	20240429	131300	358165280	15630	15610	15630	15610	184
510	20240429	131200	355290760	15600	15600	15600	15600	21
511	20240429	131100	354963160	15590	15580	15590	15580	97
512	20240429	131000	353451130	15590	15600	15620	15590	369
513	20240429	130900	347696040	15610	15600	15610	15600	26
514	20240429	130800	347290430	15610	15600	15610	15600	38
515	20240429	130700	346697520	15600	15600	15600	15600	24
516	20240429	130600	346323120	15600	15600	15600	15600	52
517	20240429	130500	345511920	15610	15610	15610	15610	15
518	20240429	130400	345277770	15610	15610	15610	15610	50
519	20240429	130300	344497270	15610	15610	15610	15610	61
520	20240429	130200	343545060	15610	15610	15610	15610	18
521	20240429	130100	343264080	15610	15610	15610	15610	51
522	20240429	130000	342467970	15610	15610	15610	15610	27
523	20240429	125900	342046500	15620	15620	15620	15620	26
524	20240429	125800	341640380	15630	15630	15630	15630	19
525	20240429	125700	341343410	15630	15630	15630	15630	51
526	20240429	125600	340546280	15630	15630	15630	15630	51
527	20240429	125500	339749150	15650	15650	15650	15650	0
528	20240429	125400	339749150	15650	15630	15650	15630	70
529	20240429	125300	338654370	15630	15620	15630	15620	83
530	20240429	125200	337357370	15630	15620	15630	15620	25
531	20240429	125100	336966840	15640	15640	15640	15640	0
532	20240429	125000	336966840	15640	15630	15640	15630	48
533	20240429	124900	336216400	15630	15610	15630	15610	93
534	20240429	124800	334763600	15610	15610	15610	15610	22
535	20240429	124700	334420180	15610	15610	15610	15610	32
536	20240429	124600	333920660	15620	15610	15620	15610	62
537	20240429	124500	332952540	15610	15610	15610	15610	19
538	20240429	124400	332655950	15630	15630	15630	15630	32
539	20240429	124300	332155790	15650	15650	15650	15650	0
540	20240429	124200	332155790	15650	15640	15650	15640	42
541	20240429	124100	331498750	15650	15630	15650	15610	173
542	20240429	124000	328795240	15640	15650	15650	15630	54
543	20240429	123900	327950670	15650	15640	15650	15640	46
544	20240429	123800	327231010	15630	15650	15650	15630	32
545	20240429	123700	326730750	15650	15650	15650	15650	0
546	20240429	123600	326730750	15650	15650	15650	15650	0
547	20240429	123500	326730750	15650	15640	15650	15640	59
548	20240429	123400	325807970	15640	15640	15640	15640	19
549	20240429	123300	325510810	15610	15670	15680	15610	180
550	20240429	123200	322692380	15660	15670	15670	15660	33
551	20240429	123100	322175550	15660	15660	15660	15660	56
552	20240429	123000	321298590	15660	15660	15660	15660	47
553	20240429	122900	320562570	15660	15660	15660	15660	23
554	20240429	122800	320202390	15680	15680	15680	15680	0
555	20240429	122700	320202390	15680	15660	15690	15660	131
556	20240429	122600	318148630	15650	15650	15660	15650	186
557	20240429	122500	315237360	15660	15650	15660	15650	59
558	20240429	122400	314313710	15650	15650	15650	15650	22
559	20240429	122300	313969410	15660	15660	15660	15660	21
560	20240429	122200	313640550	15660	15650	15660	15650	34
561	20240429	122100	313108120	15670	15650	15670	15650	57
562	20240429	122000	312215320	15680	15680	15680	15680	1
563	20240429	121900	312199640	15680	15610	15680	15610	441
564	20240429	121800	305295180	15610	15610	15610	15610	32
565	20240429	121700	304795660	15610	15610	15610	15610	29
566	20240429	121600	304342970	15610	15600	15610	15600	72
567	20240429	121500	303219320	15600	15600	15600	15600	25
568	20240429	121400	302829320	15600	15600	15600	15600	28
569	20240429	121300	302392520	15610	15610	15610	15610	51
570	20240429	121200	301596410	15610	15600	15610	15600	59
571	20240429	121100	300675650	15590	15600	15600	15590	23
572	20240429	121000	300317050	15610	15610	15610	15610	20
573	20240429	120900	300004850	15610	15600	15610	15600	110
574	20240429	120800	298288080	15590	15560	15590	15560	114
575	20240429	120700	296512380	15560	15560	15570	15560	75
576	20240429	120600	295345370	15560	15560	15560	15560	49
577	20240429	120500	294582930	15570	15570	15570	15570	33
578	20240429	120400	294069120	15560	15550	15560	15550	68
579	20240429	120300	293011300	15560	15550	15560	15550	41
580	20240429	120200	292373650	15550	15560	15560	15550	45
581	20240429	120100	291673650	15560	15560	15560	15560	24
582	20240429	120000	291300210	15560	15560	15560	15560	27
583	20240429	115900	290880090	15570	15570	15570	15570	18
584	20240429	115800	290599830	15580	15570	15580	15570	56
585	20240429	115700	289727620	15560	15560	15560	15560	46
586	20240429	115600	289011860	15560	15560	15560	15560	25
587	20240429	115500	288622860	15560	15560	15560	15560	51
588	20240429	115400	287829300	15570	15570	15570	15570	24
589	20240429	115300	287455620	15580	15580	15580	15580	22
590	20240429	115200	287112860	15580	15570	15580	15570	61
591	20240429	115100	286162990	15570	15570	15570	15570	23
592	20240429	115000	285804880	15580	15570	15580	15570	80
593	20240429	114900	284558800	15560	15550	15560	15550	49
594	20240429	114800	283796660	15550	15550	15550	15550	47
595	20240429	114700	283065810	15550	15550	15550	15550	25
596	20240429	114600	282677060	15560	15560	15560	15560	33
597	20240429	114500	282163580	15570	15570	15570	15570	19
598	20240429	114400	281867750	15580	15580	15580	15580	0
599	20240429	114300	281867750	15580	15580	15580	15580	24
600	20240429	114200	281493830	15590	15590	15590	15580	39
601	20240429	114100	280886000	15580	15570	15580	15570	105
602	20240429	114000	279250880	15570	15560	15570	15560	33
603	20240429	113900	278737300	15550	15560	15560	15550	708
604	20240429	113800	267724740	15570	15580	15580	15570	17
605	20240429	113700	267460020	15580	15580	15580	15580	0
606	20240429	113600	267460020	15580	15590	15590	15580	52
607	20240429	113500	266649350	15590	15590	15590	15590	7
608	20240429	113400	266540220	15600	15610	15610	15600	278
609	20240429	113300	262201860	15610	15620	15620	15610	21
610	20240429	113200	261874040	15630	15620	15630	15620	24
611	20240429	113100	261499150	15640	15640	15640	15610	76
612	20240429	113000	260312570	15630	15640	15640	15630	199
613	20240429	112900	257200780	15640	15640	15640	15640	51
614	20240429	112800	256403140	15640	15640	15640	15640	25
615	20240429	112700	256012140	15640	15640	15640	15640	51
616	20240429	112600	255214500	15640	15650	15650	15640	201
617	20240429	112500	252070840	15650	15660	15660	15650	33
618	20240429	112400	251554370	15650	15660	15660	15650	30
619	20240429	112300	251084780	15660	15660	15660	15660	22
620	20240429	112200	250740260	15660	15670	15670	15660	30
621	20240429	112100	250270420	15680	15680	15680	15680	6
622	20240429	112000	250176340	15680	15680	15680	15680	0
623	20240429	111900	250176340	15680	15720	15720	15680	396
624	20240429	111800	243962500	15720	15730	15730	15720	121
625	20240429	111700	242060110	15740	15740	15740	15730	58
626	20240429	111600	241147710	15740	15740	15740	15740	3
627	20240429	111500	241100490	15740	15780	15780	15740	530
628	20240429	111400	232737130	15800	15800	15800	15800	0
629	20240429	111300	232737130	15800	15790	15800	15790	71
630	20240429	111200	231615880	15800	15800	15800	15800	5
631	20240429	111100	231536880	15800	15800	15800	15800	32
632	20240429	111000	231031280	15800	15800	15800	15800	52
633	20240429	110900	230209680	15800	15800	15800	15800	18
634	20240429	110800	229925280	15810	15810	15810	15810	34
635	20240429	110700	229387740	15840	15840	15840	15840	0
636	20240429	110600	229387740	15840	15840	15840	15840	1
637	20240429	110500	229371900	15860	15860	15860	15860	1
638	20240429	110400	229356040	15790	15790	15790	15790	0
639	20240429	110300	229356040	15790	15790	15790	15790	1
640	20240429	110200	229340250	15790	15790	15790	15790	103
641	20240429	110100	227713880	15890	15890	15890	15890	0
642	20240429	110000	227713880	15890	15890	15890	15890	0
643	20240429	105900	227713880	15890	15890	15890	15890	0
644	20240429	105800	227713880	15890	15890	15890	15890	1
645	20240429	105700	227697990	15890	15890	15890	15890	0
646	20240429	105600	227697990	15890	15790	15890	15790	21
647	20240429	105500	227366300	15880	15880	15880	15880	200
648	20240429	105400	224190300	15880	15880	15880	15880	1
649	20240429	105300	224174420	15740	15740	15740	15740	0
650	20240429	105200	224174420	15740	15740	15740	15740	0
651	20240429	105100	224174420	15740	15760	15760	15740	22
652	20240429	105000	223828060	15760	15760	15760	15760	2
653	20240429	104900	223796540	15800	15800	15800	15800	1
654	20240429	104800	223780740	15800	15800	15800	15800	0
655	20240429	104700	223780740	15800	15800	15800	15800	0
656	20240429	104600	223780740	15800	15800	15800	15800	0
657	20240429	104500	223780740	15800	15800	15800	15800	0
658	20240429	104400	223780740	15800	15810	15810	15800	79
659	20240429	104300	222532040	15810	15820	15820	15810	204
660	20240429	104200	219306250	15830	15830	15830	15830	21
661	20240429	104100	218973820	15880	15890	15890	15880	865
662	20240429	104000	205235620	15950	15950	15950	15950	6
663	20240429	103900	205139920	15920	15880	15920	15880	55
664	20240429	103800	204265720	15860	15860	15860	15860	0
665	20240429	103700	204265720	15860	15860	15860	15860	0
666	20240429	103600	204265720	15860	15860	15860	15860	0
667	20240429	103500	204265720	15860	15860	15860	15860	0
668	20240429	103400	204265720	15860	15860	15860	15860	0
669	20240429	103300	204265720	15860	15860	15860	15860	0
670	20240429	103200	204265720	15860	15860	15860	15860	0
671	20240429	103100	204265720	15860	15860	15860	15860	2
672	20240429	103000	204234000	15880	15880	15880	15880	0
673	20240429	102900	204234000	15880	15920	15920	15880	154
674	20240429	102800	201787140	15920	15920	15920	15920	1
675	20240429	102700	201771220	15930	15930	15930	15930	80
676	20240429	102600	200496820	15950	15950	15950	15950	8
677	20240429	102500	200369220	15950	15950	15950	15950	1
678	20240429	102400	200353270	15960	15960	15970	15920	1103
679	20240429	102300	182748420	15960	15940	15960	15940	11
680	20240429	102200	182572970	15920	15920	15920	15920	1
681	20240429	102100	182557050	15880	15880	15880	15880	2
682	20240429	102000	182525290	15950	15950	15950	15950	30
683	20240429	101900	182046790	15950	15950	15950	15950	3
684	20240429	101800	181998940	15880	15940	15940	15880	3
685	20240429	101700	181951240	15880	15940	15950	15880	209
686	20240429	101600	178619460	15900	15900	15900	15900	800
687	20240429	101500	165899460	15930	15920	15930	15920	15
688	20240429	101400	165660650	15850	15850	15850	15850	1
689	20240429	101300	165644800	15850	15850	15850	15850	29
690	20240429	101200	165185150	15850	15850	15850	15850	0
691	20240429	101100	165185150	15850	15850	15850	15850	21
692	20240429	101000	164852300	15840	15840	15840	15840	0
693	20240429	100900	164852300	15840	15900	15960	15840	883
694	20240429	100800	150774610	15820	15820	15820	15820	0
695	20240429	100700	150774610	15820	15870	15910	15820	911
696	20240429	100600	136307760	15870	15820	15870	15820	636
697	20240429	100500	126245100	15800	15800	15800	15800	0
698	20240429	100400	126245100	15800	15800	15800	15800	1
699	20240429	100300	126229300	15820	15820	15820	15820	11
700	20240429	100200	126055280	15820	15820	15820	15820	1
701	20240429	100100	126039460	15800	15800	15800	15800	35
702	20240429	100000	125486460	15800	15800	15800	15800	0
703	20240429	095900	125486460	15800	15800	15800	15800	36
704	20240429	095800	124917660	15800	15800	15800	15800	0
705	20240429	095700	124917660	15800	15800	15800	15800	0
706	20240429	095600	124917660	15800	15800	15800	15800	1
707	20240429	095500	124901860	15830	15830	15830	15830	0
708	20240429	095400	124901860	15830	15830	15850	15830	56
709	20240429	095300	124015320	15830	15830	15830	15830	8
710	20240429	095200	123888680	15830	15830	15830	15830	13
711	20240429	095100	123682890	15870	15830	15870	15830	206
712	20240429	095000	120415670	15830	15830	15830	15830	573
713	20240429	094900	111345080	15870	15820	15870	15820	1023
714	20240429	094800	95135080	15820	15750	15820	15750	1383
715	20240429	094700	73300590	15760	15760	15760	15760	1
716	20240429	094600	73284830	15660	15730	15730	15660	106
717	20240429	094500	71624450	15660	15660	15660	15660	0
718	20240429	094400	71624450	15660	15660	15660	15660	21
719	20240429	094300	71295590	15670	15680	15680	15670	902
720	20240429	094200	57161190	15770	15770	15770	15770	0
721	20240429	094100	57161190	15770	15770	15770	15770	1
722	20240429	094000	57145420	15670	15670	15670	15670	0
723	20240429	093900	57145420	15670	15680	15680	15670	130
724	20240429	093800	55108230	15670	15670	15670	15670	0
725	20240429	093700	55108230	15670	15670	15670	15670	0
726	20240429	093600	55108230	15670	15710	15710	15670	10
727	20240429	093500	54951210	15790	15790	15790	15790	0
728	20240429	093400	54951210	15790	15790	15790	15790	0
729	20240429	093300	54951210	15790	15790	15790	15790	0
730	20240429	093200	54951210	15790	15710	15790	15710	40
731	20240429	093100	54321300	15810	15810	15810	15810	0
732	20240429	093000	54321300	15810	15810	15810	15810	0
733	20240429	092900	54321300	15810	15810	15810	15810	0
734	20240429	092800	54321300	15810	15810	15810	15810	0
735	20240429	092700	54321300	15810	15810	15810	15810	0
736	20240429	092600	54321300	15810	15810	15810	15810	2
737	20240429	092500	54289680	15710	15750	15760	15710	349
738	20240429	092400	48799920	15700	15700	15700	15700	0
739	20240429	092300	48799920	15700	15700	15700	15700	0
740	20240429	092200	48799920	15700	15700	15700	15700	0
741	20240429	092100	48799920	15700	15750	15750	15700	216
742	20240429	092000	45407920	15750	15750	15750	15720	129
743	20240429	091900	43379200	15750	15750	15750	15750	0
744	20240429	091800	43379200	15750	15750	15750	15750	42
745	20240429	091700	42717700	15760	15770	15770	15760	240
746	20240429	091600	38934970	15760	15770	15770	15760	50
747	20240429	091500	38146630	15860	15790	15860	15790	16
748	20240429	091400	37893920	15790	15790	15790	15790	7
749	20240429	091300	37783390	15790	15790	15790	15790	3
750	20240429	091200	37736020	15790	15790	15790	15790	12
751	20240429	091100	37546540	15880	15880	15880	15860	881
752	20240429	091000	23560390	15740	15720	15890	15720	610
753	20240429	090900	13909950	15720	15600	15720	15600	55
754	20240429	090800	13051010	15600	15590	15600	15590	20
755	20240429	090700	12739110	15590	15690	15690	15590	61
756	20240429	090600	11784020	15750	15750	15750	15750	1
757	20240429	090500	11768270	15750	15690	15770	15690	376
758	20240429	090400	5857900	15550	15540	15690	15540	164
759	20240429	090300	3301820	15530	15530	15530	15530	115
760	20240429	090200	1515870	15530	15520	15530	15520	5
761	20240429	090100	1438250	15510	15500	15510	15500	30
762	20240429	090000	973200	15500	15400	15500	15400	63