KissMeData/456040/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	213400	1958969200	96200	96200	96200	96200	362
3	20240509	213300	1958969200	96200	96200	96200	96200	0
4	20240509	213200	1958969200	96200	96200	96200	96200	0
5	20240509	213100	1958969200	96200	96200	96200	96200	0
6	20240509	213000	1958969200	96200	96200	96200	96200	0
7	20240509	212900	1958969200	96200	96200	96200	96200	0
8	20240509	212800	1958969200	96200	96200	96200	96200	0
9	20240509	212700	1958969200	96200	96200	96200	96200	0
10	20240509	212600	1958969200	96200	96200	96200	96200	0
11	20240509	212500	1958969200	96200	96200	96200	96200	0
12	20240509	212400	1958969200	96200	96200	96200	96200	0
13	20240509	212300	1958969200	96200	96200	96200	96200	0
14	20240509	212200	1958969200	96200	96200	96200	96200	0
15	20240509	212100	1958969200	96200	96200	96200	96200	0
16	20240509	212000	1958969200	96200	96200	96200	96200	0
17	20240509	211900	1958969200	96200	96200	96200	96200	0
18	20240509	211800	1958969200	96200	96200	96200	96200	0
19	20240509	211700	1958969200	96200	96200	96200	96200	0
20	20240509	211600	1958969200	96200	96200	96200	96200	0
21	20240509	211500	1958969200	96200	96200	96200	96200	0
22	20240509	211400	1958969200	96200	96200	96200	96200	0
23	20240509	211300	1958969200	96200	96200	96200	96200	0
24	20240509	211200	1958969200	96200	96200	96200	96200	0
25	20240509	211100	1958969200	96200	96200	96200	96200	0
26	20240509	211000	1958969200	96200	96200	96200	96200	0
27	20240509	210900	1958969200	96200	96200	96200	96200	0
28	20240509	210800	1958969200	96200	96200	96200	96200	0
29	20240509	210700	1958969200	96200	96200	96200	96200	0
30	20240509	210600	1958969200	96200	96200	96200	96200	0
31	20240509	210500	1958969200	96200	96200	96200	96200	0
32	20240509	210400	1958969200	96200	96200	96200	96200	362
33	20240509	210300	1958969200	96200	96200	96200	96200	0
34	20240509	210200	1958969200	96200	96200	96200	96200	0
35	20240509	210100	1958969200	96200	96200	96200	96200	0
36	20240509	210000	1958969200	96200	96200	96200	96200	0
37	20240509	205900	1958969200	96200	96200	96200	96200	0
38	20240509	205800	1958969200	96200	96200	96200	96200	0
39	20240509	205700	1958969200	96200	96200	96200	96200	0
40	20240509	205600	1958969200	96200	96200	96200	96200	0
41	20240509	205500	1958969200	96200	96200	96200	96200	0
42	20240509	205400	1958969200	96200	96200	96200	96200	0
43	20240509	205300	1958969200	96200	96200	96200	96200	0
44	20240509	205200	1958969200	96200	96200	96200	96200	0
45	20240509	205100	1958969200	96200	96200	96200	96200	0
46	20240509	205000	1958969200	96200	96200	96200	96200	0
47	20240509	204900	1958969200	96200	96200	96200	96200	0
48	20240509	204800	1958969200	96200	96200	96200	96200	0
49	20240509	204700	1958969200	96200	96200	96200	96200	0
50	20240509	204600	1958969200	96200	96200	96200	96200	0
51	20240509	204500	1958969200	96200	96200	96200	96200	0
52	20240509	204400	1958969200	96200	96200	96200	96200	0
53	20240509	204300	1958969200	96200	96200	96200	96200	0
54	20240509	204200	1958969200	96200	96200	96200	96200	0
55	20240509	204100	1958969200	96200	96200	96200	96200	0
56	20240509	204000	1958969200	96200	96200	96200	96200	0
57	20240509	203900	1958969200	96200	96200	96200	96200	0
58	20240509	203800	1958969200	96200	96200	96200	96200	0
59	20240509	203700	1958969200	96200	96200	96200	96200	0
60	20240509	203600	1958969200	96200	96200	96200	96200	0
61	20240509	203500	1958969200	96200	96200	96200	96200	0
62	20240509	203400	1958969200	96200	96200	96200	96200	362
63	20240509	203300	1958969200	96200	96200	96200	96200	0
64	20240509	203200	1958969200	96200	96200	96200	96200	0
65	20240509	203100	1958969200	96200	96200	96200	96200	0
66	20240509	203000	1958969200	96200	96200	96200	96200	0
67	20240509	202900	1958969200	96200	96200	96200	96200	0
68	20240509	202800	1958969200	96200	96200	96200	96200	0
69	20240509	202700	1958969200	96200	96200	96200	96200	0
70	20240509	202600	1958969200	96200	96200	96200	96200	0
71	20240509	202500	1958969200	96200	96200	96200	96200	0
72	20240509	202400	1958969200	96200	96200	96200	96200	0
73	20240509	202300	1958969200	96200	96200	96200	96200	0
74	20240509	202200	1958969200	96200	96200	96200	96200	0
75	20240509	202100	1958969200	96200	96200	96200	96200	0
76	20240509	202000	1958969200	96200	96200	96200	96200	0
77	20240509	201900	1958969200	96200	96200	96200	96200	0
78	20240509	201800	1958969200	96200	96200	96200	96200	0
79	20240509	201700	1958969200	96200	96200	96200	96200	0
80	20240509	201600	1958969200	96200	96200	96200	96200	0
81	20240509	201500	1958969200	96200	96200	96200	96200	0
82	20240509	201400	1958969200	96200	96200	96200	96200	0
83	20240509	201300	1958969200	96200	96200	96200	96200	0
84	20240509	201200	1958969200	96200	96200	96200	96200	0
85	20240509	201100	1958969200	96200	96200	96200	96200	0
86	20240509	201000	1958969200	96200	96200	96200	96200	0
87	20240509	200900	1958969200	96200	96200	96200	96200	0
88	20240509	200800	1958969200	96200	96200	96200	96200	0
89	20240509	200700	1958969200	96200	96200	96200	96200	0
90	20240509	200600	1958969200	96200	96200	96200	96200	0
91	20240509	200500	1958969200	96200	96200	96200	96200	0
92	20240509	200400	1958969200	96200	96200	96200	96200	362
93	20240509	200300	1958969200	96200	96200	96200	96200	0
94	20240509	200200	1958969200	96200	96200	96200	96200	0
95	20240509	200100	1958969200	96200	96200	96200	96200	0
96	20240509	200000	1958969200	96200	96200	96200	96200	0
97	20240509	195900	1958969200	96200	96200	96200	96200	0
98	20240509	195800	1958969200	96200	96200	96200	96200	0
99	20240509	195700	1958969200	96200	96200	96200	96200	0
100	20240509	195600	1958969200	96200	96200	96200	96200	0
101	20240509	195500	1958969200	96200	96200	96200	96200	0
102	20240509	195400	1958969200	96200	96200	96200	96200	0
103	20240509	195300	1958969200	96200	96200	96200	96200	0
104	20240509	195200	1958969200	96200	96200	96200	96200	0
105	20240509	195100	1958969200	96200	96200	96200	96200	0
106	20240509	195000	1958969200	96200	96200	96200	96200	0
107	20240509	194900	1958969200	96200	96200	96200	96200	0
108	20240509	194800	1958969200	96200	96200	96200	96200	0
109	20240509	194700	1958969200	96200	96200	96200	96200	0
110	20240509	194600	1958969200	96200	96200	96200	96200	0
111	20240509	194500	1958969200	96200	96200	96200	96200	0
112	20240509	194400	1958969200	96200	96200	96200	96200	0
113	20240509	194300	1958969200	96200	96200	96200	96200	0
114	20240509	194200	1958969200	96200	96200	96200	96200	0
115	20240509	194100	1958969200	96200	96200	96200	96200	0
116	20240509	194000	1958969200	96200	96200	96200	96200	0
117	20240509	193900	1958969200	96200	96200	96200	96200	0
118	20240509	193800	1958969200	96200	96200	96200	96200	0
119	20240509	193700	1958969200	96200	96200	96200	96200	0
120	20240509	193600	1958969200	96200	96200	96200	96200	0
121	20240509	193500	1958969200	96200	96200	96200	96200	0
122	20240509	193400	1958969200	96200	96200	96200	96200	362
123	20240509	193300	1958969200	96200	96200	96200	96200	0
124	20240509	193200	1958969200	96200	96200	96200	96200	0
125	20240509	193100	1958969200	96200	96200	96200	96200	0
126	20240509	193000	1958969200	96200	96200	96200	96200	0
127	20240509	192900	1958969200	96200	96200	96200	96200	0
128	20240509	192800	1958969200	96200	96200	96200	96200	0
129	20240509	192700	1958969200	96200	96200	96200	96200	0
130	20240509	192600	1958969200	96200	96200	96200	96200	0
131	20240509	192500	1958969200	96200	96200	96200	96200	0
132	20240509	192400	1958969200	96200	96200	96200	96200	0
133	20240509	192300	1958969200	96200	96200	96200	96200	0
134	20240509	192200	1958969200	96200	96200	96200	96200	0
135	20240509	192100	1958969200	96200	96200	96200	96200	0
136	20240509	192000	1958969200	96200	96200	96200	96200	0
137	20240509	191900	1958969200	96200	96200	96200	96200	0
138	20240509	191800	1958969200	96200	96200	96200	96200	0
139	20240509	191700	1958969200	96200	96200	96200	96200	0
140	20240509	191600	1958969200	96200	96200	96200	96200	0
141	20240509	191500	1958969200	96200	96200	96200	96200	0
142	20240509	191400	1958969200	96200	96200	96200	96200	0
143	20240509	191300	1958969200	96200	96200	96200	96200	0
144	20240509	191200	1958969200	96200	96200	96200	96200	0
145	20240509	191100	1958969200	96200	96200	96200	96200	0
146	20240509	191000	1958969200	96200	96200	96200	96200	0
147	20240509	190900	1958969200	96200	96200	96200	96200	0
148	20240509	190800	1958969200	96200	96200	96200	96200	0
149	20240509	190700	1958969200	96200	96200	96200	96200	0
150	20240509	190600	1958969200	96200	96200	96200	96200	0
151	20240509	190500	1958969200	96200	96200	96200	96200	0
152	20240509	190400	1958969200	96200	96200	96200	96200	362
153	20240509	190300	1958969200	96200	96200	96200	96200	0
154	20240509	190200	1958969200	96200	96200	96200	96200	0
155	20240509	190100	1958969200	96200	96200	96200	96200	0
156	20240509	190000	1958969200	96200	96200	96200	96200	0
157	20240509	185900	1958969200	96200	96200	96200	96200	0
158	20240509	185800	1958969200	96200	96200	96200	96200	0
159	20240509	185700	1958969200	96200	96200	96200	96200	0
160	20240509	185600	1958969200	96200	96200	96200	96200	0
161	20240509	185500	1958969200	96200	96200	96200	96200	0
162	20240509	185400	1958969200	96200	96200	96200	96200	0
163	20240509	185300	1958969200	96200	96200	96200	96200	0
164	20240509	185200	1958969200	96200	96200	96200	96200	0
165	20240509	185100	1958969200	96200	96200	96200	96200	0
166	20240509	185000	1958969200	96200	96200	96200	96200	0
167	20240509	184900	1958969200	96200	96200	96200	96200	0
168	20240509	184800	1958969200	96200	96200	96200	96200	0
169	20240509	184700	1958969200	96200	96200	96200	96200	0
170	20240509	184600	1958969200	96200	96200	96200	96200	0
171	20240509	184500	1958969200	96200	96200	96200	96200	0
172	20240509	184400	1958969200	96200	96200	96200	96200	0
173	20240509	184300	1958969200	96200	96200	96200	96200	0
174	20240509	184200	1958969200	96200	96200	96200	96200	0
175	20240509	184100	1958969200	96200	96200	96200	96200	0
176	20240509	184000	1958969200	96200	96200	96200	96200	0
177	20240509	183900	1958969200	96200	96200	96200	96200	0
178	20240509	183800	1958969200	96200	96200	96200	96200	0
179	20240509	183700	1958969200	96200	96200	96200	96200	0
180	20240509	183600	1958969200	96200	96200	96200	96200	0
181	20240509	183500	1958969200	96200	96200	96200	96200	0
182	20240509	183400	1958969200	96200	96200	96200	96200	362
183	20240509	183300	1958969200	96200	96200	96200	96200	0
184	20240509	183200	1958969200	96200	96200	96200	96200	0
185	20240509	183100	1958969200	96200	96200	96200	96200	0
186	20240509	183000	1958969200	96200	96200	96200	96200	0
187	20240509	182900	1958969200	96200	96200	96200	96200	0
188	20240509	182800	1958969200	96200	96200	96200	96200	0
189	20240509	182700	1958969200	96200	96200	96200	96200	0
190	20240509	182600	1958969200	96200	96200	96200	96200	0
191	20240509	182500	1958969200	96200	96200	96200	96200	0
192	20240509	182400	1958969200	96200	96200	96200	96200	0
193	20240509	182300	1958969200	96200	96200	96200	96200	0
194	20240509	182200	1958969200	96200	96200	96200	96200	0
195	20240509	182100	1958969200	96200	96200	96200	96200	0
196	20240509	182000	1958969200	96200	96200	96200	96200	0
197	20240509	181900	1958969200	96200	96200	96200	96200	0
198	20240509	181800	1958969200	96200	96200	96200	96200	0
199	20240509	181700	1958969200	96200	96200	96200	96200	0
200	20240509	181600	1958969200	96200	96200	96200	96200	0
201	20240509	181500	1958969200	96200	96200	96200	96200	0
202	20240509	181400	1958969200	96200	96200	96200	96200	0
203	20240509	181300	1958969200	96200	96200	96200	96200	0
204	20240509	181200	1958969200	96200	96200	96200	96200	0
205	20240509	181100	1958969200	96200	96200	96200	96200	0
206	20240509	181000	1958969200	96200	96200	96200	96200	0
207	20240509	180900	1958969200	96200	96200	96200	96200	0
208	20240509	180800	1958969200	96200	96200	96200	96200	0
209	20240509	180700	1958969200	96200	96200	96200	96200	0
210	20240509	180600	1958969200	96200	96200	96200	96200	0
211	20240509	180500	1958969200	96200	96200	96200	96200	0
212	20240509	180400	1958969200	96200	96200	96200	96200	362
213	20240509	180300	1958969200	96200	96200	96200	96200	0
214	20240509	180200	1958969200	96200	96200	96200	96200	0
215	20240509	180100	1958969200	96200	96200	96200	96200	0
216	20240509	180000	1958969200	96200	96200	96200	96200	0
217	20240509	175900	1958969200	96200	96200	96200	96200	0
218	20240509	175800	1958969200	96200	96200	96200	96200	0
219	20240509	175700	1958969200	96200	96200	96200	96200	0
220	20240509	175600	1958969200	96200	96200	96200	96200	0
221	20240509	175500	1958969200	96200	96200	96200	96200	0
222	20240509	175400	1958969200	96200	96200	96200	96200	0
223	20240509	175300	1958969200	96200	96200	96200	96200	0
224	20240509	175200	1958969200	96200	96200	96200	96200	0
225	20240509	175100	1958969200	96200	96200	96200	96200	0
226	20240509	175000	1958969200	96200	96200	96200	96200	0
227	20240509	174900	1958969200	96200	96200	96200	96200	0
228	20240509	174800	1958969200	96200	96200	96200	96200	0
229	20240509	174700	1958969200	96200	96200	96200	96200	0
230	20240509	174600	1958969200	96200	96200	96200	96200	0
231	20240509	174500	1958969200	96200	96200	96200	96200	0
232	20240509	174400	1958969200	96200	96200	96200	96200	0
233	20240509	174300	1958969200	96200	96200	96200	96200	0
234	20240509	174200	1958969200	96200	96200	96200	96200	0
235	20240509	174100	1958969200	96200	96200	96200	96200	0
236	20240509	174000	1958969200	96200	96200	96200	96200	0
237	20240509	173900	1958969200	96200	96200	96200	96200	0
238	20240509	173800	1958969200	96200	96200	96200	96200	0
239	20240509	173700	1958969200	96200	96200	96200	96200	0
240	20240509	173600	1958969200	96200	96200	96200	96200	0
241	20240509	173500	1958969200	96200	96200	96200	96200	0
242	20240509	173400	1958969200	96200	96200	96200	96200	362
243	20240509	173300	1958969200	96200	96200	96200	96200	0
244	20240509	173200	1958969200	96200	96200	96200	96200	0
245	20240509	173100	1958969200	96200	96200	96200	96200	0
246	20240509	173000	1958969200	96200	96200	96200	96200	0
247	20240509	172900	1958969200	96200	96200	96200	96200	0
248	20240509	172800	1958969200	96200	96200	96200	96200	0
249	20240509	172700	1958969200	96200	96200	96200	96200	0
250	20240509	172600	1958969200	96200	96200	96200	96200	0
251	20240509	172500	1958969200	96200	96200	96200	96200	0
252	20240509	172400	1958969200	96200	96200	96200	96200	0
253	20240509	172300	1958969200	96200	96200	96200	96200	0
254	20240509	172200	1958969200	96200	96200	96200	96200	0
255	20240509	172100	1958969200	96200	96200	96200	96200	0
256	20240509	172000	1958969200	96200	96200	96200	96200	0
257	20240509	171900	1958969200	96200	96200	96200	96200	0
258	20240509	171800	1958969200	96200	96200	96200	96200	0
259	20240509	171700	1958969200	96200	96200	96200	96200	0
260	20240509	171600	1958969200	96200	96200	96200	96200	0
261	20240509	171500	1958969200	96200	96200	96200	96200	0
262	20240509	171400	1958969200	96200	96200	96200	96200	0
263	20240509	171300	1958969200	96200	96200	96200	96200	0
264	20240509	171200	1958969200	96200	96200	96200	96200	0
265	20240509	171100	1958969200	96200	96200	96200	96200	0
266	20240509	171000	1958969200	96200	96200	96200	96200	0
267	20240509	170900	1958969200	96200	96200	96200	96200	0
268	20240509	170800	1958969200	96200	96200	96200	96200	0
269	20240509	170700	1958969200	96200	96200	96200	96200	0
270	20240509	170600	1958969200	96200	96200	96200	96200	0
271	20240509	170500	1958969200	96200	96200	96200	96200	0
272	20240509	170400	1958969200	96200	96200	96200	96200	362
273	20240509	170300	1958969200	96200	96200	96200	96200	0
274	20240509	170200	1958969200	96200	96200	96200	96200	0
275	20240509	170100	1958969200	96200	96200	96200	96200	0
276	20240509	170000	1958969200	96200	96200	96200	96200	0
277	20240509	165900	1958969200	96200	96200	96200	96200	0
278	20240509	165800	1958969200	96200	96200	96200	96200	0
279	20240509	165700	1958969200	96200	96200	96200	96200	0
280	20240509	165600	1958969200	96200	96200	96200	96200	0
281	20240509	165500	1958969200	96200	96200	96200	96200	0
282	20240509	165400	1958969200	96200	96200	96200	96200	0
283	20240509	165300	1958969200	96200	96200	96200	96200	0
284	20240509	165200	1958969200	96200	96200	96200	96200	0
285	20240509	165100	1958969200	96200	96200	96200	96200	0
286	20240509	165000	1958969200	96200	96200	96200	96200	0
287	20240509	164900	1958969200	96200	96200	96200	96200	0
288	20240509	164800	1958969200	96200	96200	96200	96200	0
289	20240509	164700	1958969200	96200	96200	96200	96200	0
290	20240509	164600	1958969200	96200	96200	96200	96200	0
291	20240509	164500	1958969200	96200	96200	96200	96200	0
292	20240509	164400	1958969200	96200	96200	96200	96200	0
293	20240509	164300	1958969200	96200	96200	96200	96200	0
294	20240509	164200	1958969200	96200	96200	96200	96200	0
295	20240509	164100	1958969200	96200	96200	96200	96200	0
296	20240509	164000	1958969200	96200	96200	96200	96200	0
297	20240509	163900	1958969200	96200	96200	96200	96200	0
298	20240509	163800	1958969200	96200	96200	96200	96200	0
299	20240509	163700	1958969200	96200	96200	96200	96200	0
300	20240509	163600	1958969200	96200	96200	96200	96200	0
301	20240509	163500	1958969200	96200	96200	96200	96200	0
302	20240509	163400	1958969200	96200	96200	96200	96200	362
303	20240509	163300	1958969200	96200	96200	96200	96200	0
304	20240509	163200	1958969200	96200	96200	96200	96200	0
305	20240509	163100	1958969200	96200	96200	96200	96200	0
306	20240509	163000	1958969200	96200	96200	96200	96200	0
307	20240509	162900	1958969200	96200	96200	96200	96200	0
308	20240509	162800	1958969200	96200	96200	96200	96200	0
309	20240509	162700	1958969200	96200	96200	96200	96200	0
310	20240509	162600	1958969200	96200	96200	96200	96200	0
311	20240509	162500	1958969200	96200	96200	96200	96200	0
312	20240509	162400	1958969200	96200	96200	96200	96200	0
313	20240509	162300	1958969200	96200	96200	96200	96200	0
314	20240509	162200	1958969200	96200	96200	96200	96200	0
315	20240509	162100	1958969200	96200	96200	96200	96200	0
316	20240509	162000	1958969200	96200	96200	96200	96200	0
317	20240509	161900	1958969200	96200	96200	96200	96200	0
318	20240509	161800	1958969200	96200	96200	96200	96200	0
319	20240509	161700	1958969200	96200	96200	96200	96200	0
320	20240509	161600	1958969200	96200	96200	96200	96200	0
321	20240509	161500	1958969200	96200	96200	96200	96200	0
322	20240509	161400	1958969200	96200	96200	96200	96200	0
323	20240509	161300	1958969200	96200	96200	96200	96200	0
324	20240509	161200	1958969200	96200	96200	96200	96200	0
325	20240509	161100	1958969200	96200	96200	96200	96200	0
326	20240509	161000	1958969200	96200	96200	96200	96200	0
327	20240509	160900	1958969200	96200	96200	96200	96200	0
328	20240509	160800	1958969200	96200	96200	96200	96200	0
329	20240509	160700	1958969200	96200	96200	96200	96200	0
330	20240509	160600	1958969200	96200	96200	96200	96200	0
331	20240509	160500	1958969200	96200	96200	96200	96200	0
332	20240509	160400	1958969200	96200	96200	96200	96200	362
333	20240509	160300	1958969200	96200	96200	96200	96200	0
334	20240509	160200	1958969200	96200	96200	96200	96200	0
335	20240509	160100	1958969200	96200	96200	96200	96200	0
336	20240509	160000	1958969200	96200	96200	96200	96200	0
337	20240509	155900	1958969200	96200	96200	96200	96200	0
338	20240509	155800	1958969200	96200	96200	96200	96200	0
339	20240509	155700	1958969200	96200	96200	96200	96200	0
340	20240509	155600	1958969200	96200	96200	96200	96200	0
341	20240509	155500	1958969200	96200	96200	96200	96200	0
342	20240509	155400	1958969200	96200	96200	96200	96200	0
343	20240509	155300	1958969200	96200	96200	96200	96200	0
344	20240509	155200	1958969200	96200	96200	96200	96200	0
345	20240509	155100	1958969200	96200	96200	96200	96200	0
346	20240509	155000	1958969200	96200	96200	96200	96200	0
347	20240509	154900	1958969200	96200	96200	96200	96200	0
348	20240509	154800	1958969200	96200	96200	96200	96200	0
349	20240509	154700	1958969200	96200	96200	96200	96200	0
350	20240509	154600	1958969200	96200	96200	96200	96200	0
351	20240509	154500	1958969200	96200	96200	96200	96200	0
352	20240509	154400	1958969200	96200	96200	96200	96200	0
353	20240509	154300	1958969200	96200	96200	96200	96200	0
354	20240509	154200	1958969200	96200	96200	96200	96200	0
355	20240509	154100	1958969200	96200	96200	96200	96200	0
356	20240509	154000	1958969200	96200	96200	96200	96200	0
357	20240509	153900	1958969200	96200	96200	96200	96200	0
358	20240509	153800	1958969200	96200	96200	96200	96200	0
359	20240509	153700	1958969200	96200	96200	96200	96200	0
360	20240509	153600	1958969200	96200	96200	96200	96200	0
361	20240509	153500	1958969200	96200	96200	96200	96200	0
362	20240509	153400	1958969200	96200	96200	96200	96200	362
363	20240509	153300	1958969200	96200	96200	96200	96200	0
364	20240509	153200	1958969200	96200	96200	96200	96200	0
365	20240509	153100	1958969200	96200	96200	96200	96200	0
366	20240509	153000	1958969200	96200	96200	96200	96200	362
367	20240509	152900	1924144800	96500	96500	96500	96500	0
368	20240509	152800	1924144800	96500	96500	96500	96500	0
369	20240509	152700	1924144800	96500	96500	96500	96500	0
370	20240509	152600	1924144800	96500	96500	96500	96500	0
371	20240509	152500	1924144800	96500	96500	96500	96500	0
372	20240509	152400	1924144800	96500	96500	96500	96500	0
373	20240509	152300	1924144800	96500	96500	96500	96500	0
374	20240509	152200	1924144800	96500	96500	96500	96500	0
375	20240509	152100	1924144800	96500	96500	96500	96500	0
376	20240509	152000	1924144800	96500	96500	96500	96500	0
377	20240509	151900	1924144800	96500	96300	96500	96300	135
378	20240509	151800	1911136600	96300	96200	96300	96200	137
379	20240509	151700	1897948000	96200	96300	96300	96100	59
380	20240509	151600	1892271900	96100	96200	96300	96100	40
381	20240509	151500	1888424500	96200	96200	96200	96200	72
382	20240509	151400	1881498100	96300	96200	96300	96200	24
383	20240509	151300	1879188800	96400	96200	96400	96200	17
384	20240509	151200	1877551800	96400	96400	96400	96400	15
385	20240509	151100	1876105800	96200	96200	96200	96200	9
386	20240509	151000	1875240000	96200	96200	96200	96200	124
387	20240509	150900	1863311200	96500	96400	96500	96300	1116
388	20240509	150800	1755740600	96400	96500	96500	96400	17
389	20240509	150700	1754101000	96400	96400	96400	96400	4
390	20240509	150600	1753715400	96600	96600	96600	96600	0
391	20240509	150500	1753715400	96600	96600	96600	96400	48
392	20240509	150400	1749084800	96400	96500	96600	96400	61
393	20240509	150300	1743200800	96700	96700	96700	96700	0
394	20240509	150200	1743200800	96700	96500	96700	96500	58
395	20240509	150100	1737602400	96600	96600	96600	96600	8
396	20240509	150000	1736829600	96600	96700	96700	96600	14
397	20240509	145900	1735476700	96700	96700	96700	96700	0
398	20240509	145800	1735476700	96700	96500	96700	96500	11
399	20240509	145700	1734413200	96700	96700	96700	96500	21
400	20240509	145600	1732382700	96700	96700	96700	96700	5
401	20240509	145500	1731899200	96400	96500	96700	96400	84
402	20240509	145400	1723797400	96700	96700	96700	96700	21
403	20240509	145300	1721766700	96700	96700	96700	96700	13
404	20240509	145200	1720509600	96700	96600	96700	96600	8
405	20240509	145100	1719736200	96600	96500	96600	96400	203
406	20240509	145000	1700164500	96600	96600	96600	96600	14
407	20240509	144900	1698812100	96500	96700	96700	96500	25
408	20240509	144800	1696397200	96600	96400	96600	96400	25
409	20240509	144700	1693985000	96500	96400	96500	96400	204
410	20240509	144600	1674319000	96400	96500	96500	96400	17
411	20240509	144500	1672679000	96400	96500	96500	96400	24
412	20240509	144400	1670363400	96500	96500	96500	96500	0
413	20240509	144300	1670363400	96500	96500	96500	96500	4
414	20240509	144200	1669977400	96500	96500	96600	96500	25
415	20240509	144100	1667564500	96500	96500	96500	96500	18
416	20240509	144000	1665827500	96500	96600	96600	96500	126
417	20240509	143900	1653668100	96600	96600	96600	96600	4
418	20240509	143800	1653281700	96600	96600	96600	96400	46
419	20240509	143700	1648843500	96500	96500	96500	96500	181
420	20240509	143600	1631377000	96500	96500	96500	96500	0
421	20240509	143500	1631377000	96500	96600	96600	96500	12
422	20240509	143400	1630218200	96600	96600	96600	96600	19
423	20240509	143300	1628382800	96600	96600	96600	96600	4
424	20240509	143200	1627996400	96600	96600	96600	96600	3
425	20240509	143100	1627706600	96400	96600	96600	96400	22
426	20240509	143000	1625582000	96600	96500	96600	96500	235
427	20240509	142900	1602903200	96500	96600	96600	96500	5
428	20240509	142800	1602420300	96600	96600	96600	96600	0
429	20240509	142700	1602420300	96600	96600	96600	96600	19
430	20240509	142600	1600584900	96600	96600	96600	96600	61
431	20240509	142500	1594692300	96600	96600	96600	96600	4
432	20240509	142400	1594305900	96600	96600	96600	96600	11
433	20240509	142300	1593243300	96600	96600	96600	96500	15
434	20240509	142200	1591794500	96600	96600	96600	96600	15
435	20240509	142100	1590345500	96600	96600	96600	96600	11
436	20240509	142000	1589282900	96500	96500	96500	96500	8
437	20240509	141900	1588510900	96600	96500	96600	96400	83
438	20240509	141800	1580502800	96500	96500	96500	96400	683
439	20240509	141700	1514644100	96600	96700	96700	96600	11
440	20240509	141600	1513581400	96700	96700	96700	96700	12
441	20240509	141500	1512421000	96600	96600	96700	96600	23
442	20240509	141400	1510198800	96600	96600	96700	96600	17
443	20240509	141300	1508556100	96600	96600	96600	96600	3
444	20240509	141200	1508266300	96600	96600	96600	96600	8
445	20240509	141100	1507493500	96600	96600	96600	96600	13
446	20240509	141000	1506237700	96600	96600	96600	96600	12
447	20240509	140900	1505078500	96700	96600	96700	96600	12
448	20240509	140800	1503918700	96700	96600	96700	96600	6
449	20240509	140700	1503338700	96600	96600	96600	96600	18
450	20240509	140600	1501599900	96700	96400	96700	96400	14
451	20240509	140500	1500246400	96700	96700	96700	96700	4
452	20240509	140400	1499859600	96700	96700	96700	96700	8
453	20240509	140300	1499086000	96700	96400	96700	96400	20
454	20240509	140200	1497152300	96400	96700	96700	96400	13
455	20240509	140100	1495898200	96400	96700	96700	96400	134
456	20240509	140000	1482969100	96700	96600	96700	96600	20
457	20240509	135900	1481035200	96700	96700	96700	96700	12
458	20240509	135800	1479874800	96700	96700	96700	96700	3
459	20240509	135700	1479584700	96700	96700	96700	96700	36
460	20240509	135600	1476103500	96700	96700	96700	96700	7
461	20240509	135500	1475426600	96700	96600	96700	96600	11
462	20240509	135400	1474363600	96700	96500	96700	96500	5
463	20240509	135300	1473880300	96700	96600	96700	96600	60
464	20240509	135200	1468080200	96500	96600	96600	96500	51
465	20240509	135100	1463157400	96600	96600	96800	96600	23
466	20240509	135000	1460933800	96500	96800	96900	96500	859
467	20240509	134900	1377931700	96900	96800	96900	96800	55
468	20240509	134800	1372604700	96900	96900	96900	96900	31
469	20240509	134700	1369600800	96900	96800	96900	96800	43
470	20240509	134600	1365438100	96900	96800	96900	96800	12
471	20240509	134500	1364275400	96900	96800	96900	96800	17
472	20240509	134400	1362628600	96800	96900	96900	96800	32
473	20240509	134300	1359529800	96900	96900	96900	96900	10
474	20240509	134200	1358560800	96800	96900	96900	96800	16
475	20240509	134100	1357011600	96800	96900	96900	96800	129
476	20240509	134000	1344523200	96900	96800	96900	96800	23
477	20240509	133900	1342295800	97000	96900	97000	96900	11
478	20240509	133800	1341229000	97000	97000	97000	97000	21
479	20240509	133700	1339192000	97000	97000	97000	97000	4
480	20240509	133600	1338804000	97000	97000	97000	97000	19
481	20240509	133500	1336961000	97000	97000	97000	97000	4
482	20240509	133400	1336573000	96800	96900	97000	96800	24
483	20240509	133300	1334247800	97000	97000	97000	97000	3
484	20240509	133200	1333956800	97000	97000	97000	96900	42
485	20240509	133100	1329885000	97000	97000	97000	96900	12
486	20240509	133000	1328721500	97000	96900	97000	96900	14
487	20240509	132900	1327363600	97000	97000	97000	97000	11
488	20240509	132800	1326296600	97000	97000	97000	97000	11
489	20240509	132700	1325229600	96800	96900	97000	96800	24
490	20240509	132600	1322904500	97000	96900	97000	96900	21
491	20240509	132500	1320868400	97000	97000	97000	96900	16
492	20240509	132400	1319316900	97000	97000	97000	97000	8
493	20240509	132300	1318540900	96900	96900	96900	96900	250
494	20240509	132200	1294315900	96900	96900	96900	96900	19
495	20240509	132100	1292474800	96900	96800	96900	96800	23
496	20240509	132000	1290247100	96900	96800	96900	96800	18
497	20240509	131900	1288504300	96900	96900	96900	96900	11
498	20240509	131800	1287438400	96900	96900	96900	96900	17
499	20240509	131700	1285791100	96900	96900	96900	96900	8
500	20240509	131600	1285015900	96900	96900	96900	96900	4
501	20240509	131500	1284628300	96900	96900	96900	96800	22
502	20240509	131400	1282496800	96800	96900	96900	96800	6
503	20240509	131300	1281915600	96900	96900	96900	96900	61
504	20240509	131200	1276004700	96900	96900	96900	96900	11
505	20240509	131100	1274938800	96900	96800	96900	96800	10
506	20240509	131000	1273970000	96900	96800	96900	96800	104
507	20240509	130900	1263898800	96800	96800	96800	96800	8
508	20240509	130800	1263124400	96800	96800	96800	96700	29
509	20240509	130700	1260317600	96800	96800	96800	96800	12
510	20240509	130600	1259156000	96800	96800	96800	96800	4
511	20240509	130500	1258768800	96800	96800	96800	96700	28
512	20240509	130400	1256059600	96800	96800	96800	96800	0
513	20240509	130300	1256059600	96800	96800	96800	96800	9
514	20240509	130200	1255188400	96700	96700	96700	96700	5
515	20240509	130100	1254704900	96800	96700	96800	96700	45
516	20240509	130000	1250351900	96700	96700	96700	96700	12
517	20240509	125900	1249191500	96800	96700	96800	96700	10
518	20240509	125800	1248223700	96700	96800	96800	96700	18
519	20240509	125700	1246481600	96800	96800	96800	96800	0
520	20240509	125600	1246481600	96800	96700	96800	96700	10
521	20240509	125500	1245513700	96700	96700	96700	96700	0
522	20240509	125400	1245513700	96700	96800	96800	96700	16
523	20240509	125300	1243965000	96700	96700	96700	96700	1
524	20240509	125200	1243868300	96700	96700	96700	96700	8
525	20240509	125100	1243094700	96700	96700	96700	96700	7
526	20240509	125000	1242417800	96700	96600	96700	96600	10
527	20240509	124900	1241450900	96500	96500	96500	96500	13
528	20240509	124800	1240196400	96700	96700	96700	96700	8
529	20240509	124700	1239422800	96700	96600	96700	96500	19
530	20240509	124600	1237588000	96700	96600	96700	96600	28
531	20240509	124500	1234882400	96600	96600	96600	96600	10
532	20240509	124400	1233916400	96700	96700	96700	96700	15
533	20240509	124300	1232465900	96600	96600	96600	96600	2
534	20240509	124200	1232272700	96600	96600	96600	96600	10
535	20240509	124100	1231306700	96700	96700	96700	96700	0
536	20240509	124000	1231306700	96700	96500	96700	96500	21
537	20240509	123900	1229278600	96400	96600	96600	96400	1689
538	20240509	123800	1066386100	96700	96600	96700	96600	11
539	20240509	123700	1065322700	96700	96700	96700	96700	16
540	20240509	123600	1063775500	96700	96700	96700	96700	0
541	20240509	123500	1063775500	96700	96700	96700	96700	8
542	20240509	123400	1063001900	96700	96700	96700	96700	7
543	20240509	123300	1062325000	96700	96700	96700	96700	8
544	20240509	123200	1061551400	96600	96600	96600	96600	100
545	20240509	123100	1051891400	96600	96700	96700	96600	10
546	20240509	123000	1050924500	96700	96600	96700	96600	29
547	20240509	122900	1048122400	96700	96700	96700	96700	8
548	20240509	122800	1047348800	96700	96700	96700	96700	0
549	20240509	122700	1047348800	96700	96700	96700	96700	15
550	20240509	122600	1045898300	96600	96600	96600	96600	13
551	20240509	122500	1044642500	96700	96700	96700	96700	8
552	20240509	122400	1043868900	96600	96600	96600	96600	16
553	20240509	122300	1042323300	96600	96700	96700	96600	18
554	20240509	122200	1040583000	96700	96700	96700	96700	0
555	20240509	122100	1040583000	96700	96600	96700	96600	11
556	20240509	122000	1039519600	96700	96600	96700	96600	107
557	20240509	121900	1029182700	96700	96700	96700	96700	8
558	20240509	121800	1028409100	96700	96700	96700	96700	8
559	20240509	121700	1027635500	96700	96700	96700	96700	0
560	20240509	121600	1027635500	96700	96700	96800	96700	12
561	20240509	121500	1026474600	96800	96800	96800	96800	9
562	20240509	121400	1025603400	96800	96800	96800	96800	8
563	20240509	121300	1024829000	96800	96600	96800	96600	19
564	20240509	121200	1022992000	96800	96800	96800	96800	9
565	20240509	121100	1022120800	96700	96600	96700	96600	8
566	20240509	121000	1021347300	96800	96700	96800	96700	14
567	20240509	120900	1019992600	96800	96800	96800	96800	7
568	20240509	120800	1019315000	96800	96700	96800	96700	13
569	20240509	120700	1018057100	96800	96800	96800	96800	0
570	20240509	120600	1018057100	96800	96800	96800	96800	15
571	20240509	120500	1016605100	96700	96700	96700	96700	0
572	20240509	120400	1016605100	96700	96700	96700	96700	8
573	20240509	120300	1015831500	96600	96600	96600	96600	85
574	20240509	120200	1007620500	96600	96800	96800	96600	20
575	20240509	120100	1005686900	96700	96700	96700	96700	438
576	20240509	120000	963332300	96800	96900	96900	96700	13
577	20240509	115900	962074100	96800	96800	96900	96800	18
578	20240509	115800	960331100	96800	96800	96800	96800	0
579	20240509	115700	960331100	96800	96800	96800	96800	17
580	20240509	115600	958685500	96800	96800	96800	96800	15
581	20240509	115500	957233500	96800	96800	96800	96800	15
582	20240509	115400	955781500	96800	96800	96800	96800	6
583	20240509	115300	955200700	96800	96800	96800	96800	15
584	20240509	115200	953748700	96800	96800	96800	96800	15
585	20240509	115100	952296700	96800	96800	96800	96800	60
586	20240509	115000	946488700	96800	96800	96800	96800	0
587	20240509	114900	946488700	96800	96900	96900	96800	11
588	20240509	114800	945423200	96900	96900	96900	96900	8
589	20240509	114700	944648000	96900	96900	96900	96900	8
590	20240509	114600	943872800	96800	96800	96800	96800	3
591	20240509	114500	943582400	96900	96900	96900	96700	18
592	20240509	114400	941838600	96800	96800	96800	96800	13
593	20240509	114300	940580200	96800	96700	96800	96700	12
594	20240509	114200	939419600	96800	96900	97000	96800	17
595	20240509	114100	937773100	96800	96900	96900	96700	175
596	20240509	114000	920847100	96900	96900	96900	96900	8
597	20240509	113900	920071900	96800	96800	96800	96800	14
598	20240509	113800	918716700	97000	97000	97000	97000	8
599	20240509	113700	917940700	96800	97000	97000	96800	9
600	20240509	113600	917067900	96700	97000	97000	96700	18
601	20240509	113500	915324900	97000	96800	97000	96700	99
602	20240509	113400	905747100	96800	96900	96900	96800	70
603	20240509	113300	898968700	97000	97000	97000	97000	65
604	20240509	113200	892663700	97000	97000	97000	97000	9
605	20240509	113100	891790700	96900	96900	96900	96900	25
606	20240509	113000	889368200	96800	96800	96800	96800	3
607	20240509	112900	889077800	96800	96900	96900	96800	12
608	20240509	112800	887915100	96900	96800	96900	96800	25
609	20240509	112700	885493500	96800	96800	96800	96800	24
610	20240509	112600	883170300	96700	96700	96700	96700	1
611	20240509	112500	883073600	96800	96800	96800	96700	74
612	20240509	112400	875916100	96800	96800	96800	96800	11
613	20240509	112300	874851300	96800	96800	96800	96800	31
614	20240509	112200	871850500	96800	96800	96800	96800	8
615	20240509	112100	871076100	96800	96800	96800	96800	16
616	20240509	112000	869527300	96700	96800	96800	96700	51
617	20240509	111900	864590800	96900	96900	96900	96900	20
618	20240509	111800	862652800	97000	97000	97000	97000	16
619	20240509	111700	861100800	96900	97000	97000	96900	69
620	20240509	111600	854408800	97000	97000	97000	97000	0
621	20240509	111500	854408800	97000	97000	97000	97000	1
622	20240509	111400	854311800	96900	96900	97000	96900	19
623	20240509	111300	852469900	96800	96800	96900	96800	33
624	20240509	111200	849274200	96900	96800	96900	96800	130
625	20240509	111100	836689700	97000	96900	97000	96900	8
626	20240509	111000	835913900	96900	96900	96900	96900	13
627	20240509	110900	834654200	96900	97000	97000	96900	19
628	20240509	110800	832812200	96900	96900	96900	96900	6
629	20240509	110700	832230800	96900	97000	97000	96900	40
630	20240509	110600	828354000	97000	97000	97000	96900	27
631	20240509	110500	825736000	97000	97000	97000	97000	8
632	20240509	110400	824960000	97000	96900	97000	96900	22
633	20240509	110300	822827300	96900	96900	96900	96900	2
634	20240509	110200	822633500	96900	96900	96900	96900	3
635	20240509	110100	822342800	96900	96700	96900	96700	316
636	20240509	110000	791757800	96700	96600	96700	96600	16
637	20240509	105900	790210800	96700	96700	96700	96700	8
638	20240509	105800	789437200	96700	96600	96700	96600	10
639	20240509	105700	788470300	96700	96700	96700	96700	8
640	20240509	105600	787696700	96700	96700	96700	96700	2
641	20240509	105500	787503300	96700	96700	96700	96700	11
642	20240509	105400	786439600	96600	96700	96700	96600	24
643	20240509	105300	784119000	96600	96600	96600	96600	31
644	20240509	105200	781124400	96600	96600	96600	96600	5
645	20240509	105100	780641400	96600	96600	96600	96600	8
646	20240509	105000	779868600	96500	96500	96500	96500	172
647	20240509	104900	763270600	96500	96500	96500	96500	6
648	20240509	104800	762691600	96500	96500	96500	96500	21
649	20240509	104700	760665100	96500	96500	96500	96500	27
650	20240509	104600	758059600	96500	96500	96500	96500	12
651	20240509	104500	756901600	96500	96500	96500	96500	0
652	20240509	104400	756901600	96500	96500	96500	96500	5
653	20240509	104300	756419100	96500	96300	96500	96300	49
654	20240509	104200	751697300	96500	96400	96500	96300	175
655	20240509	104100	734842000	96500	96500	96500	96500	1
656	20240509	104000	734745500	96500	96500	96500	96400	17
657	20240509	103900	733105100	96500	96500	96500	96500	16
658	20240509	103800	731561100	96400	96400	96400	96400	124
659	20240509	103700	719607500	96500	96600	96600	96500	213
660	20240509	103600	699052400	96700	96600	96700	96600	17
661	20240509	103500	697409700	96700	96600	96700	96600	56
662	20240509	103400	691999300	96600	96600	96600	96600	0
663	20240509	103300	691999300	96600	96700	96700	96600	44
664	20240509	103200	687748100	96700	96700	96700	96600	11
665	20240509	103100	686684600	96700	96600	96700	96600	18
666	20240509	103000	684945000	96600	96600	96600	96600	0
667	20240509	102900	684945000	96600	96600	96700	96600	14
668	20240509	102800	683591800	96700	96700	96700	96700	22
669	20240509	102700	681464400	96700	96500	96700	96500	12
670	20240509	102600	680304800	96500	96600	96700	96500	121
671	20240509	102500	668616000	96700	96700	96700	96700	0
672	20240509	102400	668616000	96700	96700	96700	96700	8
673	20240509	102300	667842400	96700	96700	96700	96700	10
674	20240509	102200	666875400	96700	96700	96700	96700	28
675	20240509	102100	664167800	96700	96700	96700	96700	1
676	20240509	102000	664071100	96700	96800	96900	96700	2675
677	20240509	101900	405144100	96900	96900	96900	96800	33
678	20240509	101800	401946800	96800	96800	96800	96800	0
679	20240509	101700	401946800	96800	96800	96800	96800	121
680	20240509	101600	390234000	96900	96900	96900	96900	24
681	20240509	101500	387908400	96800	96800	96800	96800	77
682	20240509	101400	380454800	96800	96900	96900	96800	81
683	20240509	101300	372606400	97000	97000	97000	97000	7
684	20240509	101200	371927400	97100	97000	97100	97000	24
685	20240509	101100	369597700	97000	97000	97000	97000	5
686	20240509	101000	369112700	97000	97000	97000	97000	7
687	20240509	100900	368433700	97100	97000	97100	97000	64
688	20240509	100800	362224100	97000	97000	97000	97000	10
689	20240509	100700	361254100	97000	97000	97000	97000	30
690	20240509	100600	358344100	97200	97200	97200	97200	105
691	20240509	100500	348138100	97200	97200	97200	97100	25
692	20240509	100400	345708700	97200	96900	97200	96900	10
693	20240509	100300	344737300	97200	97000	97200	97000	550
694	20240509	100200	291308600	97000	96900	97000	96900	48
695	20240509	100100	286653600	96900	96900	96900	96900	22
696	20240509	100000	284521800	96800	96900	96900	96800	5
697	20240509	095900	284037600	96800	96800	96800	96800	1
698	20240509	095800	283940800	96900	96900	96900	96900	14
699	20240509	095700	282584200	96900	96900	96900	96900	32
700	20240509	095600	279483400	96900	96900	96900	96900	0
701	20240509	095500	279483400	96900	96900	96900	96900	10
702	20240509	095400	278514400	96800	96800	96800	96800	0
703	20240509	095300	278514400	96800	96800	96800	96800	45
704	20240509	095200	274158400	96800	96900	96900	96800	12
705	20240509	095100	272996200	96900	96900	96900	96800	11
706	20240509	095000	271930400	96900	96900	96900	96900	8
707	20240509	094900	271155200	96900	96900	96900	96900	38
708	20240509	094800	267473000	96700	96900	96900	96700	118
709	20240509	094700	256058700	96800	96800	96800	96700	14
710	20240509	094600	254703800	96800	96800	96800	96800	9
711	20240509	094500	253832600	96800	96900	96900	96700	34
712	20240509	094400	250540700	96800	96800	96800	96800	49
713	20240509	094300	245797500	96800	96800	96800	96800	0
714	20240509	094200	245797500	96800	96800	96800	96800	52
715	20240509	094100	240763900	96800	96800	96800	96800	100
716	20240509	094000	231083900	96900	96900	96900	96900	14
717	20240509	093900	229727300	96800	96900	96900	96800	10
718	20240509	093800	228759000	96900	96900	96900	96900	39
719	20240509	093700	224979900	97000	96900	97000	96800	12
720	20240509	093600	223817800	96900	96900	96900	96900	33
721	20240509	093500	220620100	97100	97100	97100	97000	96
722	20240509	093400	211307000	97200	97100	97200	97100	34
723	20240509	093300	208003200	97200	97300	97300	97200	33
724	20240509	093200	204792600	97300	97300	97300	97300	47
725	20240509	093100	200219500	97100	97200	97300	97100	93
726	20240509	093000	191185500	97300	97100	97300	97100	120
727	20240509	092900	179520800	97200	97100	97200	97100	221
728	20240509	092800	158047000	97100	96900	97100	96900	12
729	20240509	092700	156883800	97100	97000	97100	97000	46
730	20240509	092600	152421000	97000	96900	97000	96800	21
731	20240509	092500	150385400	96900	96900	96900	96900	17
732	20240509	092400	148738100	97000	97000	97000	97000	8
733	20240509	092300	147962100	96900	96900	96900	96900	56
734	20240509	092200	142535700	96900	96900	96900	96900	15
735	20240509	092100	141082200	96900	97000	97000	96900	24
736	20240509	092000	138755200	97000	96900	97000	96900	9
737	20240509	091900	137882300	97000	96900	97000	96900	17
738	20240509	091800	136233400	96900	97000	97000	96900	10
739	20240509	091700	135264100	96800	96900	97100	96800	46
740	20240509	091600	130805500	96900	97000	97100	96900	25
741	20240509	091500	128380500	97000	97000	97100	97000	11
742	20240509	091400	127312700	96900	97000	97100	96900	78
743	20240509	091300	119746700	97100	97100	97100	97000	56
744	20240509	091200	114311200	97100	97100	97100	97100	10
745	20240509	091100	113340200	97200	97000	97300	97000	86
746	20240509	091000	104989100	97000	96900	97000	96900	168
747	20240509	090900	88702500	96900	96600	96900	96600	76
748	20240509	090800	81345500	96800	96800	96800	96800	0
749	20240509	090700	81345500	96800	96700	96800	96700	24
750	20240509	090600	79022400	96800	96700	96800	96600	59
751	20240509	090500	73317500	96800	96800	96800	96800	3
752	20240509	090400	73027100	96800	96800	96800	96800	29
753	20240509	090300	70219900	96700	96400	96700	96400	159
754	20240509	090200	54872500	96500	96800	96900	96500	186
755	20240509	090100	36895200	96900	97200	97200	96900	185
756	20240509	090000	18948900	97200	97200	97300	96900	195