KissMeData/366030/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	212300	1198225300	5650	5650	5650	5650	7621
3	20240503	212200	1198225300	5650	5650	5650	5650	0
4	20240503	212100	1198225300	5650	5650	5650	5650	0
5	20240503	212000	1198225300	5650	5650	5650	5650	0
6	20240503	211900	1198225300	5650	5650	5650	5650	0
7	20240503	211800	1198225300	5650	5650	5650	5650	0
8	20240503	211700	1198225300	5650	5650	5650	5650	0
9	20240503	211600	1198225300	5650	5650	5650	5650	0
10	20240503	211500	1198225300	5650	5650	5650	5650	0
11	20240503	211400	1198225300	5650	5650	5650	5650	0
12	20240503	211300	1198225300	5650	5650	5650	5650	0
13	20240503	211200	1198225300	5650	5650	5650	5650	0
14	20240503	211100	1198225300	5650	5650	5650	5650	0
15	20240503	211000	1198225300	5650	5650	5650	5650	0
16	20240503	210900	1198225300	5650	5650	5650	5650	0
17	20240503	210800	1198225300	5650	5650	5650	5650	0
18	20240503	210700	1198225300	5650	5650	5650	5650	0
19	20240503	210600	1198225300	5650	5650	5650	5650	0
20	20240503	210500	1198225300	5650	5650	5650	5650	0
21	20240503	210400	1198225300	5650	5650	5650	5650	0
22	20240503	210300	1198225300	5650	5650	5650	5650	0
23	20240503	210200	1198225300	5650	5650	5650	5650	0
24	20240503	210100	1198225300	5650	5650	5650	5650	0
25	20240503	210000	1198225300	5650	5650	5650	5650	0
26	20240503	205900	1198225300	5650	5650	5650	5650	0
27	20240503	205800	1198225300	5650	5650	5650	5650	0
28	20240503	205700	1198225300	5650	5650	5650	5650	0
29	20240503	205600	1198225300	5650	5650	5650	5650	0
30	20240503	205500	1198225300	5650	5650	5650	5650	0
31	20240503	205400	1198225300	5650	5650	5650	5650	0
32	20240503	205300	1198225300	5650	5650	5650	5650	7621
33	20240503	205200	1198225300	5650	5650	5650	5650	0
34	20240503	205100	1198225300	5650	5650	5650	5650	0
35	20240503	205000	1198225300	5650	5650	5650	5650	0
36	20240503	204900	1198225300	5650	5650	5650	5650	0
37	20240503	204800	1198225300	5650	5650	5650	5650	0
38	20240503	204700	1198225300	5650	5650	5650	5650	0
39	20240503	204600	1198225300	5650	5650	5650	5650	0
40	20240503	204500	1198225300	5650	5650	5650	5650	0
41	20240503	204400	1198225300	5650	5650	5650	5650	0
42	20240503	204300	1198225300	5650	5650	5650	5650	0
43	20240503	204200	1198225300	5650	5650	5650	5650	0
44	20240503	204100	1198225300	5650	5650	5650	5650	0
45	20240503	204000	1198225300	5650	5650	5650	5650	0
46	20240503	203900	1198225300	5650	5650	5650	5650	0
47	20240503	203800	1198225300	5650	5650	5650	5650	0
48	20240503	203700	1198225300	5650	5650	5650	5650	0
49	20240503	203600	1198225300	5650	5650	5650	5650	0
50	20240503	203500	1198225300	5650	5650	5650	5650	0
51	20240503	203400	1198225300	5650	5650	5650	5650	0
52	20240503	203300	1198225300	5650	5650	5650	5650	0
53	20240503	203200	1198225300	5650	5650	5650	5650	0
54	20240503	203100	1198225300	5650	5650	5650	5650	0
55	20240503	203000	1198225300	5650	5650	5650	5650	0
56	20240503	202900	1198225300	5650	5650	5650	5650	0
57	20240503	202800	1198225300	5650	5650	5650	5650	0
58	20240503	202700	1198225300	5650	5650	5650	5650	0
59	20240503	202600	1198225300	5650	5650	5650	5650	0
60	20240503	202500	1198225300	5650	5650	5650	5650	0
61	20240503	202400	1198225300	5650	5650	5650	5650	0
62	20240503	202300	1198225300	5650	5650	5650	5650	7621
63	20240503	202200	1198225300	5650	5650	5650	5650	0
64	20240503	202100	1198225300	5650	5650	5650	5650	0
65	20240503	202000	1198225300	5650	5650	5650	5650	0
66	20240503	201900	1198225300	5650	5650	5650	5650	0
67	20240503	201800	1198225300	5650	5650	5650	5650	0
68	20240503	201700	1198225300	5650	5650	5650	5650	0
69	20240503	201600	1198225300	5650	5650	5650	5650	0
70	20240503	201500	1198225300	5650	5650	5650	5650	0
71	20240503	201400	1198225300	5650	5650	5650	5650	0
72	20240503	201300	1198225300	5650	5650	5650	5650	0
73	20240503	201200	1198225300	5650	5650	5650	5650	0
74	20240503	201100	1198225300	5650	5650	5650	5650	0
75	20240503	201000	1198225300	5650	5650	5650	5650	0
76	20240503	200900	1198225300	5650	5650	5650	5650	0
77	20240503	200800	1198225300	5650	5650	5650	5650	0
78	20240503	200700	1198225300	5650	5650	5650	5650	0
79	20240503	200600	1198225300	5650	5650	5650	5650	0
80	20240503	200500	1198225300	5650	5650	5650	5650	0
81	20240503	200400	1198225300	5650	5650	5650	5650	0
82	20240503	200300	1198225300	5650	5650	5650	5650	0
83	20240503	200200	1198225300	5650	5650	5650	5650	0
84	20240503	200100	1198225300	5650	5650	5650	5650	0
85	20240503	200000	1198225300	5650	5650	5650	5650	0
86	20240503	195900	1198225300	5650	5650	5650	5650	0
87	20240503	195800	1198225300	5650	5650	5650	5650	0
88	20240503	195700	1198225300	5650	5650	5650	5650	0
89	20240503	195600	1198225300	5650	5650	5650	5650	0
90	20240503	195500	1198225300	5650	5650	5650	5650	0
91	20240503	195400	1198225300	5650	5650	5650	5650	0
92	20240503	195300	1198225300	5650	5650	5650	5650	7621
93	20240503	195200	1198225300	5650	5650	5650	5650	0
94	20240503	195100	1198225300	5650	5650	5650	5650	0
95	20240503	195000	1198225300	5650	5650	5650	5650	0
96	20240503	194900	1198225300	5650	5650	5650	5650	0
97	20240503	194800	1198225300	5650	5650	5650	5650	0
98	20240503	194700	1198225300	5650	5650	5650	5650	0
99	20240503	194600	1198225300	5650	5650	5650	5650	0
100	20240503	194500	1198225300	5650	5650	5650	5650	0
101	20240503	194400	1198225300	5650	5650	5650	5650	0
102	20240503	194300	1198225300	5650	5650	5650	5650	0
103	20240503	194200	1198225300	5650	5650	5650	5650	0
104	20240503	194100	1198225300	5650	5650	5650	5650	0
105	20240503	194000	1198225300	5650	5650	5650	5650	0
106	20240503	193900	1198225300	5650	5650	5650	5650	0
107	20240503	193800	1198225300	5650	5650	5650	5650	0
108	20240503	193700	1198225300	5650	5650	5650	5650	0
109	20240503	193600	1198225300	5650	5650	5650	5650	0
110	20240503	193500	1198225300	5650	5650	5650	5650	0
111	20240503	193400	1198225300	5650	5650	5650	5650	0
112	20240503	193300	1198225300	5650	5650	5650	5650	0
113	20240503	193200	1198225300	5650	5650	5650	5650	0
114	20240503	193100	1198225300	5650	5650	5650	5650	0
115	20240503	193000	1198225300	5650	5650	5650	5650	0
116	20240503	192900	1198225300	5650	5650	5650	5650	0
117	20240503	192800	1198225300	5650	5650	5650	5650	0
118	20240503	192700	1198225300	5650	5650	5650	5650	0
119	20240503	192600	1198225300	5650	5650	5650	5650	0
120	20240503	192500	1198225300	5650	5650	5650	5650	0
121	20240503	192400	1198225300	5650	5650	5650	5650	0
122	20240503	192300	1198225300	5650	5650	5650	5650	7621
123	20240503	192200	1198225300	5650	5650	5650	5650	0
124	20240503	192100	1198225300	5650	5650	5650	5650	0
125	20240503	192000	1198225300	5650	5650	5650	5650	0
126	20240503	191900	1198225300	5650	5650	5650	5650	0
127	20240503	191800	1198225300	5650	5650	5650	5650	0
128	20240503	191700	1198225300	5650	5650	5650	5650	0
129	20240503	191600	1198225300	5650	5650	5650	5650	0
130	20240503	191500	1198225300	5650	5650	5650	5650	0
131	20240503	191400	1198225300	5650	5650	5650	5650	0
132	20240503	191300	1198225300	5650	5650	5650	5650	0
133	20240503	191200	1198225300	5650	5650	5650	5650	0
134	20240503	191100	1198225300	5650	5650	5650	5650	0
135	20240503	191000	1198225300	5650	5650	5650	5650	0
136	20240503	190900	1198225300	5650	5650	5650	5650	0
137	20240503	190800	1198225300	5650	5650	5650	5650	0
138	20240503	190700	1198225300	5650	5650	5650	5650	0
139	20240503	190600	1198225300	5650	5650	5650	5650	0
140	20240503	190500	1198225300	5650	5650	5650	5650	0
141	20240503	190400	1198225300	5650	5650	5650	5650	0
142	20240503	190300	1198225300	5650	5650	5650	5650	0
143	20240503	190200	1198225300	5650	5650	5650	5650	0
144	20240503	190100	1198225300	5650	5650	5650	5650	0
145	20240503	190000	1198225300	5650	5650	5650	5650	0
146	20240503	185900	1198225300	5650	5650	5650	5650	0
147	20240503	185800	1198225300	5650	5650	5650	5650	0
148	20240503	185700	1198225300	5650	5650	5650	5650	0
149	20240503	185600	1198225300	5650	5650	5650	5650	0
150	20240503	185500	1198225300	5650	5650	5650	5650	0
151	20240503	185400	1198225300	5650	5650	5650	5650	0
152	20240503	185300	1198225300	5650	5650	5650	5650	7621
153	20240503	185200	1198225300	5650	5650	5650	5650	0
154	20240503	185100	1198225300	5650	5650	5650	5650	0
155	20240503	185000	1198225300	5650	5650	5650	5650	0
156	20240503	184900	1198225300	5650	5650	5650	5650	0
157	20240503	184800	1198225300	5650	5650	5650	5650	0
158	20240503	184700	1198225300	5650	5650	5650	5650	0
159	20240503	184600	1198225300	5650	5650	5650	5650	0
160	20240503	184500	1198225300	5650	5650	5650	5650	0
161	20240503	184400	1198225300	5650	5650	5650	5650	0
162	20240503	184300	1198225300	5650	5650	5650	5650	0
163	20240503	184200	1198225300	5650	5650	5650	5650	0
164	20240503	184100	1198225300	5650	5650	5650	5650	0
165	20240503	184000	1198225300	5650	5650	5650	5650	0
166	20240503	183900	1198225300	5650	5650	5650	5650	0
167	20240503	183800	1198225300	5650	5650	5650	5650	0
168	20240503	183700	1198225300	5650	5650	5650	5650	0
169	20240503	183600	1198225300	5650	5650	5650	5650	0
170	20240503	183500	1198225300	5650	5650	5650	5650	0
171	20240503	183400	1198225300	5650	5650	5650	5650	0
172	20240503	183300	1198225300	5650	5650	5650	5650	0
173	20240503	183200	1198225300	5650	5650	5650	5650	0
174	20240503	183100	1198225300	5650	5650	5650	5650	0
175	20240503	183000	1198225300	5650	5650	5650	5650	0
176	20240503	182900	1198225300	5650	5650	5650	5650	0
177	20240503	182800	1198225300	5650	5650	5650	5650	0
178	20240503	182700	1198225300	5650	5650	5650	5650	0
179	20240503	182600	1198225300	5650	5650	5650	5650	0
180	20240503	182500	1198225300	5650	5650	5650	5650	0
181	20240503	182400	1198225300	5650	5650	5650	5650	0
182	20240503	182300	1198225300	5650	5650	5650	5650	7621
183	20240503	182200	1198225300	5650	5650	5650	5650	0
184	20240503	182100	1198225300	5650	5650	5650	5650	0
185	20240503	182000	1198225300	5650	5650	5650	5650	0
186	20240503	181900	1198225300	5650	5650	5650	5650	0
187	20240503	181800	1198225300	5650	5650	5650	5650	0
188	20240503	181700	1198225300	5650	5650	5650	5650	0
189	20240503	181600	1198225300	5650	5650	5650	5650	0
190	20240503	181500	1198225300	5650	5650	5650	5650	0
191	20240503	181400	1198225300	5650	5650	5650	5650	0
192	20240503	181300	1198225300	5650	5650	5650	5650	0
193	20240503	181200	1198225300	5650	5650	5650	5650	0
194	20240503	181100	1198225300	5650	5650	5650	5650	0
195	20240503	181000	1198225300	5650	5650	5650	5650	0
196	20240503	180900	1198225300	5650	5650	5650	5650	0
197	20240503	180800	1198225300	5650	5650	5650	5650	0
198	20240503	180700	1198225300	5650	5650	5650	5650	0
199	20240503	180600	1198225300	5650	5650	5650	5650	0
200	20240503	180500	1198225300	5650	5650	5650	5650	0
201	20240503	180400	1198225300	5650	5650	5650	5650	0
202	20240503	180300	1198225300	5650	5650	5650	5650	0
203	20240503	180200	1198225300	5650	5650	5650	5650	0
204	20240503	180100	1198225300	5650	5650	5650	5650	0
205	20240503	180000	1198225300	5650	5650	5650	5650	0
206	20240503	175900	1198225300	5650	5650	5650	5650	0
207	20240503	175800	1198225300	5650	5650	5650	5650	0
208	20240503	175700	1198225300	5650	5650	5650	5650	0
209	20240503	175600	1198225300	5650	5650	5650	5650	0
210	20240503	175500	1198225300	5650	5650	5650	5650	0
211	20240503	175400	1198225300	5650	5650	5650	5650	0
212	20240503	175300	1198225300	5650	5650	5650	5650	7621
213	20240503	175200	1198225300	5650	5650	5650	5650	0
214	20240503	175100	1198225300	5650	5650	5650	5650	0
215	20240503	175000	1198225300	5650	5650	5650	5650	0
216	20240503	174900	1198225300	5650	5650	5650	5650	0
217	20240503	174800	1198225300	5650	5650	5650	5650	0
218	20240503	174700	1198225300	5650	5650	5650	5650	0
219	20240503	174600	1198225300	5650	5650	5650	5650	0
220	20240503	174500	1198225300	5650	5650	5650	5650	0
221	20240503	174400	1198225300	5650	5650	5650	5650	0
222	20240503	174300	1198225300	5650	5650	5650	5650	0
223	20240503	174200	1198225300	5650	5650	5650	5650	0
224	20240503	174100	1198225300	5650	5650	5650	5650	0
225	20240503	174000	1198225300	5650	5650	5650	5650	0
226	20240503	173900	1198225300	5650	5650	5650	5650	0
227	20240503	173800	1198225300	5650	5650	5650	5650	0
228	20240503	173700	1198225300	5650	5650	5650	5650	0
229	20240503	173600	1198225300	5650	5650	5650	5650	0
230	20240503	173500	1198225300	5650	5650	5650	5650	0
231	20240503	173400	1198225300	5650	5650	5650	5650	0
232	20240503	173300	1198225300	5650	5650	5650	5650	0
233	20240503	173200	1198225300	5650	5650	5650	5650	0
234	20240503	173100	1198225300	5650	5650	5650	5650	0
235	20240503	173000	1198225300	5650	5650	5650	5650	0
236	20240503	172900	1198225300	5650	5650	5650	5650	0
237	20240503	172800	1198225300	5650	5650	5650	5650	0
238	20240503	172700	1198225300	5650	5650	5650	5650	0
239	20240503	172600	1198225300	5650	5650	5650	5650	0
240	20240503	172500	1198225300	5650	5650	5650	5650	0
241	20240503	172400	1198225300	5650	5650	5650	5650	0
242	20240503	172300	1198225300	5650	5650	5650	5650	7621
243	20240503	172200	1198225300	5650	5650	5650	5650	0
244	20240503	172100	1198225300	5650	5650	5650	5650	0
245	20240503	172000	1198225300	5650	5650	5650	5650	0
246	20240503	171900	1198225300	5650	5650	5650	5650	0
247	20240503	171800	1198225300	5650	5650	5650	5650	0
248	20240503	171700	1198225300	5650	5650	5650	5650	0
249	20240503	171600	1198225300	5650	5650	5650	5650	0
250	20240503	171500	1198225300	5650	5650	5650	5650	0
251	20240503	171400	1198225300	5650	5650	5650	5650	0
252	20240503	171300	1198225300	5650	5650	5650	5650	0
253	20240503	171200	1198225300	5650	5650	5650	5650	0
254	20240503	171100	1198225300	5650	5650	5650	5650	0
255	20240503	171000	1198225300	5650	5650	5650	5650	0
256	20240503	170900	1198225300	5650	5650	5650	5650	0
257	20240503	170800	1198225300	5650	5650	5650	5650	0
258	20240503	170700	1198225300	5650	5650	5650	5650	0
259	20240503	170600	1198225300	5650	5650	5650	5650	0
260	20240503	170500	1198225300	5650	5650	5650	5650	0
261	20240503	170400	1198225300	5650	5650	5650	5650	0
262	20240503	170300	1198225300	5650	5650	5650	5650	0
263	20240503	170200	1198225300	5650	5650	5650	5650	0
264	20240503	170100	1198225300	5650	5650	5650	5650	0
265	20240503	170000	1198225300	5650	5650	5650	5650	0
266	20240503	165900	1198225300	5650	5650	5650	5650	0
267	20240503	165800	1198225300	5650	5650	5650	5650	0
268	20240503	165700	1198225300	5650	5650	5650	5650	0
269	20240503	165600	1198225300	5650	5650	5650	5650	0
270	20240503	165500	1198225300	5650	5650	5650	5650	0
271	20240503	165400	1198225300	5650	5650	5650	5650	0
272	20240503	165300	1198225300	5650	5650	5650	5650	7621
273	20240503	165200	1198225300	5650	5650	5650	5650	0
274	20240503	165100	1198225300	5650	5650	5650	5650	0
275	20240503	165000	1198225300	5650	5650	5650	5650	0
276	20240503	164900	1198225300	5650	5650	5650	5650	0
277	20240503	164800	1198225300	5650	5650	5650	5650	0
278	20240503	164700	1198225300	5650	5650	5650	5650	0
279	20240503	164600	1198225300	5650	5650	5650	5650	0
280	20240503	164500	1198225300	5650	5650	5650	5650	0
281	20240503	164400	1198225300	5650	5650	5650	5650	0
282	20240503	164300	1198225300	5650	5650	5650	5650	0
283	20240503	164200	1198225300	5650	5650	5650	5650	0
284	20240503	164100	1198225300	5650	5650	5650	5650	0
285	20240503	164000	1198225300	5650	5650	5650	5650	0
286	20240503	163900	1198225300	5650	5650	5650	5650	0
287	20240503	163800	1198225300	5650	5650	5650	5650	0
288	20240503	163700	1198225300	5650	5650	5650	5650	0
289	20240503	163600	1198225300	5650	5650	5650	5650	0
290	20240503	163500	1198225300	5650	5650	5650	5650	0
291	20240503	163400	1198225300	5650	5650	5650	5650	0
292	20240503	163300	1198225300	5650	5650	5650	5650	0
293	20240503	163200	1198225300	5650	5650	5650	5650	0
294	20240503	163100	1198225300	5650	5650	5650	5650	0
295	20240503	163000	1198225300	5650	5650	5650	5650	0
296	20240503	162900	1198225300	5650	5650	5650	5650	0
297	20240503	162800	1198225300	5650	5650	5650	5650	0
298	20240503	162700	1198225300	5650	5650	5650	5650	0
299	20240503	162600	1198225300	5650	5650	5650	5650	0
300	20240503	162500	1198225300	5650	5650	5650	5650	0
301	20240503	162400	1198225300	5650	5650	5650	5650	0
302	20240503	162300	1198225300	5650	5650	5650	5650	7621
303	20240503	162200	1198225300	5650	5650	5650	5650	0
304	20240503	162100	1198225300	5650	5650	5650	5650	0
305	20240503	162000	1198225300	5650	5650	5650	5650	0
306	20240503	161900	1198225300	5650	5650	5650	5650	0
307	20240503	161800	1198225300	5650	5650	5650	5650	0
308	20240503	161700	1198225300	5650	5650	5650	5650	0
309	20240503	161600	1198225300	5650	5650	5650	5650	0
310	20240503	161500	1198225300	5650	5650	5650	5650	0
311	20240503	161400	1198225300	5650	5650	5650	5650	0
312	20240503	161300	1198225300	5650	5650	5650	5650	0
313	20240503	161200	1198225300	5650	5650	5650	5650	0
314	20240503	161100	1198225300	5650	5650	5650	5650	0
315	20240503	161000	1198225300	5650	5650	5650	5650	0
316	20240503	160900	1198225300	5650	5650	5650	5650	0
317	20240503	160800	1198225300	5650	5650	5650	5650	0
318	20240503	160700	1198225300	5650	5650	5650	5650	0
319	20240503	160600	1198225300	5650	5650	5650	5650	0
320	20240503	160500	1198225300	5650	5650	5650	5650	0
321	20240503	160400	1198225300	5650	5650	5650	5650	0
322	20240503	160300	1198225300	5650	5650	5650	5650	0
323	20240503	160200	1198225300	5650	5650	5650	5650	0
324	20240503	160100	1198225300	5650	5650	5650	5650	0
325	20240503	160000	1198225300	5650	5650	5650	5650	0
326	20240503	155900	1198225300	5650	5650	5650	5650	0
327	20240503	155800	1198225300	5650	5650	5650	5650	0
328	20240503	155700	1198225300	5650	5650	5650	5650	0
329	20240503	155600	1198225300	5650	5650	5650	5650	0
330	20240503	155500	1198225300	5650	5650	5650	5650	0
331	20240503	155400	1198225300	5650	5650	5650	5650	0
332	20240503	155300	1198225300	5650	5650	5650	5650	7621
333	20240503	155200	1198225300	5650	5650	5650	5650	0
334	20240503	155100	1198225300	5650	5650	5650	5650	0
335	20240503	155000	1198225300	5650	5650	5650	5650	0
336	20240503	154900	1198225300	5650	5650	5650	5650	0
337	20240503	154800	1198225300	5650	5650	5650	5650	0
338	20240503	154700	1198225300	5650	5650	5650	5650	0
339	20240503	154600	1198225300	5650	5650	5650	5650	0
340	20240503	154500	1198225300	5650	5650	5650	5650	0
341	20240503	154400	1198225300	5650	5650	5650	5650	0
342	20240503	154300	1198225300	5650	5650	5650	5650	0
343	20240503	154200	1198225300	5650	5650	5650	5650	0
344	20240503	154100	1198225300	5650	5650	5650	5650	0
345	20240503	154000	1198225300	5650	5650	5650	5650	0
346	20240503	153900	1198225300	5650	5650	5650	5650	0
347	20240503	153800	1198225300	5650	5650	5650	5650	0
348	20240503	153700	1198225300	5650	5650	5650	5650	0
349	20240503	153600	1198225300	5650	5650	5650	5650	0
350	20240503	153500	1198225300	5650	5650	5650	5650	0
351	20240503	153400	1198225300	5650	5650	5650	5650	0
352	20240503	153300	1198225300	5650	5650	5650	5650	0
353	20240503	153200	1198225300	5650	5650	5650	5650	0
354	20240503	153100	1198225300	5650	5650	5650	5650	0
355	20240503	153000	1198225300	5650	5650	5650	5650	7621
356	20240503	152900	1155166650	5630	5630	5630	5630	0
357	20240503	152800	1155166650	5630	5630	5630	5630	0
358	20240503	152700	1155166650	5630	5630	5630	5630	0
359	20240503	152600	1155166650	5630	5630	5630	5630	0
360	20240503	152500	1155166650	5630	5630	5630	5630	0
361	20240503	152400	1155166650	5630	5630	5630	5630	0
362	20240503	152300	1155166650	5630	5630	5630	5630	0
363	20240503	152200	1155166650	5630	5630	5630	5630	0
364	20240503	152100	1155166650	5630	5630	5630	5630	0
365	20240503	152000	1155166650	5630	5630	5630	5630	0
366	20240503	151900	1155166650	5630	5630	5640	5620	788
367	20240503	151800	1150729470	5630	5620	5630	5620	2076
368	20240503	151700	1139045730	5630	5620	5630	5620	273
369	20240503	151600	1137511370	5630	5620	5630	5620	164
370	20240503	151500	1136589670	5630	5640	5640	5630	591
371	20240503	151400	1133261630	5640	5640	5640	5640	49
372	20240503	151300	1132985270	5640	5640	5640	5620	238
373	20240503	151200	1131644490	5640	5620	5640	5610	1124
374	20240503	151100	1125333570	5620	5630	5630	5620	341
375	20240503	151000	1123415150	5630	5640	5640	5630	73
376	20240503	150900	1123003440	5640	5640	5640	5640	74
377	20240503	150800	1122586080	5620	5630	5630	5620	6695
378	20240503	150700	1084945390	5630	5630	5630	5630	45
379	20240503	150600	1084692040	5640	5640	5640	5640	220
380	20240503	150500	1083451240	5640	5640	5640	5640	0
381	20240503	150400	1083451240	5640	5640	5640	5640	128
382	20240503	150300	1082729320	5640	5640	5640	5630	62
383	20240503	150200	1082379670	5630	5630	5630	5630	274
384	20240503	150100	1080837050	5630	5630	5630	5630	0
385	20240503	150000	1080837050	5630	5630	5630	5630	0
386	20240503	145900	1080837050	5630	5640	5640	5630	14
387	20240503	145800	1080758100	5640	5640	5640	5640	315
388	20240503	145700	1078981500	5640	5640	5640	5640	0
389	20240503	145600	1078981500	5640	5640	5640	5640	5
390	20240503	145500	1078953300	5640	5640	5640	5640	36
391	20240503	145400	1078750260	5640	5640	5640	5640	248
392	20240503	145300	1077351540	5630	5630	5630	5630	0
393	20240503	145200	1077351540	5630	5630	5630	5630	1
394	20240503	145100	1077345910	5630	5630	5630	5630	41
395	20240503	145000	1077115080	5640	5640	5640	5640	58
396	20240503	144900	1076787960	5640	5630	5640	5630	124
397	20240503	144800	1076088610	5630	5630	5630	5630	300
398	20240503	144700	1074399610	5640	5640	5640	5640	25
399	20240503	144600	1074258610	5650	5640	5650	5640	14
400	20240503	144500	1074179640	5640	5640	5640	5640	0
401	20240503	144400	1074179640	5640	5630	5640	5620	652
402	20240503	144300	1070504690	5630	5650	5650	5630	678
403	20240503	144200	1066687530	5650	5650	5650	5650	0
404	20240503	144100	1066687530	5650	5650	5650	5650	0
405	20240503	144000	1066687530	5650	5630	5650	5630	254
406	20240503	143900	1065257430	5650	5650	5650	5650	0
407	20240503	143800	1065257430	5650	5640	5650	5640	933
408	20240503	143700	1059992830	5640	5620	5640	5620	596
409	20240503	143600	1056633390	5630	5620	5630	5620	347
410	20240503	143500	1054680780	5610	5650	5650	5600	12029
411	20240503	143400	987042230	5650	5650	5650	5650	752
412	20240503	143300	982793430	5660	5660	5660	5660	0
413	20240503	143200	982793430	5660	5660	5660	5660	1
414	20240503	143100	982787770	5650	5650	5650	5650	8
415	20240503	143000	982742570	5650	5650	5650	5650	43
416	20240503	142900	982499620	5650	5650	5650	5650	172
417	20240503	142800	981527820	5650	5650	5650	5650	1
418	20240503	142700	981522170	5660	5660	5660	5660	18
419	20240503	142600	981420290	5660	5660	5660	5660	70
420	20240503	142500	981024090	5650	5660	5660	5650	566
421	20240503	142400	977821040	5660	5660	5660	5660	10
422	20240503	142300	977764440	5660	5660	5660	5660	15
423	20240503	142200	977679540	5670	5670	5670	5670	30
424	20240503	142100	977509440	5670	5660	5670	5660	971
425	20240503	142000	972013480	5650	5650	5650	5650	50
426	20240503	141900	971730980	5640	5640	5640	5640	1
427	20240503	141800	971725340	5640	5640	5640	5640	0
428	20240503	141700	971725340	5640	5640	5640	5640	1112
429	20240503	141600	965453660	5650	5650	5650	5650	5
430	20240503	141500	965425410	5650	5650	5650	5650	20
431	20240503	141400	965312410	5650	5650	5650	5650	4
432	20240503	141300	965289810	5650	5650	5650	5650	0
433	20240503	141200	965289810	5650	5650	5650	5650	923
434	20240503	141100	960074860	5650	5660	5670	5650	2417
435	20240503	141000	946418140	5650	5670	5670	5650	404
436	20240503	140900	944135320	5650	5650	5650	5650	112
437	20240503	140800	943502520	5670	5660	5670	5660	402
438	20240503	140700	941227180	5660	5660	5670	5660	517
439	20240503	140600	938300920	5670	5660	5670	5660	23
440	20240503	140500	938170610	5670	5660	5670	5660	274
441	20240503	140400	936619650	5650	5660	5660	5650	559
442	20240503	140300	933459600	5670	5670	5670	5670	0
443	20240503	140200	933459600	5670	5670	5670	5670	1
444	20240503	140100	933453930	5670	5670	5670	5670	1
445	20240503	140000	933448260	5650	5650	5650	5650	18
446	20240503	135900	933346560	5670	5660	5670	5660	210
447	20240503	135800	932157930	5660	5660	5660	5660	0
448	20240503	135700	932157930	5660	5660	5660	5660	0
449	20240503	135600	932157930	5660	5660	5660	5660	0
450	20240503	135500	932157930	5660	5660	5660	5660	30
451	20240503	135400	931988130	5650	5670	5690	5650	1419
452	20240503	135300	923954590	5700	5670	5700	5670	343
453	20240503	135200	922009670	5690	5690	5690	5690	0
454	20240503	135100	922009670	5690	5680	5690	5670	511
455	20240503	135000	919109590	5700	5720	5720	5690	250
456	20240503	134900	917684290	5720	5680	5720	5680	5731
457	20240503	134800	885003370	5680	5690	5690	5670	390
458	20240503	134700	882787590	5680	5670	5680	5670	1499
459	20240503	134600	874280020	5670	5650	5670	5650	2562
460	20240503	134500	859775580	5660	5660	5660	5660	241
461	20240503	134400	858411520	5660	5660	5660	5660	0
462	20240503	134300	858411520	5660	5660	5660	5660	586
463	20240503	134200	855094760	5670	5660	5670	5660	184
464	20240503	134100	854052920	5660	5660	5660	5660	50
465	20240503	134000	853769920	5660	5660	5660	5660	10
466	20240503	133900	853713320	5670	5660	5670	5660	1051
467	20240503	133800	847754900	5660	5660	5660	5660	48
468	20240503	133700	847483220	5660	5660	5660	5660	1
469	20240503	133600	847477560	5660	5650	5660	5650	15
470	20240503	133500	847392800	5650	5650	5650	5650	0
471	20240503	133400	847392800	5650	5650	5650	5650	20
472	20240503	133300	847279800	5660	5660	5660	5660	0
473	20240503	133200	847279800	5660	5660	5660	5660	34
474	20240503	133100	847087360	5670	5670	5670	5670	5
475	20240503	133000	847059010	5670	5670	5670	5670	678
476	20240503	132900	843214750	5670	5670	5670	5660	117
477	20240503	132800	842552160	5670	5660	5670	5660	11
478	20240503	132700	842489800	5660	5650	5660	5650	100
479	20240503	132600	841924560	5650	5630	5650	5630	1491
480	20240503	132500	833500590	5650	5650	5650	5650	0
481	20240503	132400	833500590	5650	5640	5650	5630	1626
482	20240503	132300	824331670	5640	5640	5640	5640	5000
483	20240503	132200	796131670	5640	5650	5650	5640	1000
484	20240503	132100	790488540	5650	5650	5650	5650	0
485	20240503	132000	790488540	5650	5650	5650	5650	176
486	20240503	131900	789494140	5670	5670	5670	5670	0
487	20240503	131800	789494140	5670	5670	5670	5670	242
488	20240503	131700	788122000	5670	5670	5670	5670	5
489	20240503	131600	788093650	5640	5640	5640	5640	1699
490	20240503	131500	778511290	5630	5650	5650	5630	526
491	20240503	131400	775542890	5650	5650	5650	5650	378
492	20240503	131300	773407190	5640	5640	5640	5640	5
493	20240503	131200	773378990	5640	5650	5650	5640	833
494	20240503	131100	768679710	5660	5670	5670	5660	35
495	20240503	131000	768481570	5670	5670	5670	5670	0
496	20240503	130900	768481570	5670	5670	5670	5670	0
497	20240503	130800	768481570	5670	5670	5670	5670	40
498	20240503	130700	768254770	5670	5670	5670	5670	319
499	20240503	130600	766446040	5670	5670	5670	5670	17
500	20240503	130500	766349650	5670	5670	5670	5670	0
501	20240503	130400	766349650	5670	5670	5670	5670	1
502	20240503	130300	766343980	5660	5670	5670	5660	195
503	20240503	130200	765240030	5670	5670	5670	5670	40
504	20240503	130100	765013230	5680	5680	5680	5680	1
505	20240503	130000	765007550	5680	5650	5680	5650	163
506	20240503	125900	764086540	5650	5660	5660	5650	158
507	20240503	125800	763192350	5660	5660	5660	5660	60
508	20240503	125700	762852750	5660	5660	5660	5660	14
509	20240503	125600	762773510	5660	5660	5670	5660	31
510	20240503	125500	762598000	5680	5680	5680	5680	0
511	20240503	125400	762598000	5680	5680	5680	5680	1
512	20240503	125300	762592320	5650	5650	5650	5650	165
513	20240503	125200	761660070	5650	5680	5680	5650	170
514	20240503	125100	760699400	5680	5680	5680	5680	0
515	20240503	125000	760699400	5680	5680	5680	5680	89
516	20240503	124900	760193880	5680	5680	5680	5680	0
517	20240503	124800	760193880	5680	5660	5680	5660	73
518	20240503	124700	759780440	5660	5690	5690	5660	28
519	20240503	124600	759621420	5690	5690	5690	5690	118
520	20240503	124500	758950000	5690	5690	5690	5690	99
521	20240503	124400	758386690	5690	5660	5690	5660	1187
522	20240503	124300	751651630	5660	5660	5660	5660	243
523	20240503	124200	750276250	5650	5650	5650	5650	4542
524	20240503	124100	724613950	5650	5650	5650	5650	1
525	20240503	124000	724608300	5640	5640	5640	5640	1
526	20240503	123900	724602660	5640	5640	5640	5640	0
527	20240503	123800	724602660	5640	5640	5640	5640	0
528	20240503	123700	724602660	5640	5640	5640	5640	1
529	20240503	123600	724597020	5640	5660	5670	5640	102
530	20240503	123500	724019720	5640	5640	5640	5640	0
531	20240503	123400	724019720	5640	5660	5660	5640	3
532	20240503	123300	724002760	5660	5660	5660	5660	1
533	20240503	123200	723997100	5640	5640	5640	5640	0
534	20240503	123100	723997100	5640	5640	5640	5640	9
535	20240503	123000	723946340	5630	5630	5630	5630	0
536	20240503	122900	723946340	5630	5650	5650	5630	2271
537	20240503	122800	711150400	5660	5660	5660	5660	0
538	20240503	122700	711150400	5660	5660	5660	5660	0
539	20240503	122600	711150400	5660	5660	5660	5660	0
540	20240503	122500	711150400	5660	5660	5660	5660	0
541	20240503	122400	711150400	5660	5660	5660	5660	0
542	20240503	122300	711150400	5660	5660	5660	5660	1
543	20240503	122200	711144740	5660	5670	5670	5660	136
544	20240503	122100	710374940	5670	5670	5670	5670	6
545	20240503	122000	710340920	5670	5670	5670	5670	2
546	20240503	121900	710329580	5670	5670	5670	5670	0
547	20240503	121800	710329580	5670	5670	5670	5670	11
548	20240503	121700	710267210	5660	5660	5660	5660	3
549	20240503	121600	710250230	5670	5670	5670	5670	40
550	20240503	121500	710023430	5670	5670	5670	5670	10
551	20240503	121400	709966730	5660	5660	5660	5660	201
552	20240503	121300	708829070	5670	5670	5670	5670	0
553	20240503	121200	708829070	5670	5670	5670	5670	241
554	20240503	121100	707462600	5660	5660	5660	5660	100
555	20240503	121000	706896600	5660	5660	5660	5660	100
556	20240503	120900	706330600	5670	5670	5670	5670	0
557	20240503	120800	706330600	5670	5670	5670	5670	0
558	20240503	120700	706330600	5670	5670	5670	5670	0
559	20240503	120600	706330600	5670	5670	5670	5670	7
560	20240503	120500	706290910	5670	5670	5670	5670	127
561	20240503	120400	705570820	5670	5670	5670	5670	49
562	20240503	120300	705292990	5660	5670	5670	5660	31
563	20240503	120200	705117520	5660	5660	5660	5660	290
564	20240503	120100	703476120	5660	5660	5660	5660	0
565	20240503	120000	703476120	5660	5660	5660	5660	16
566	20240503	115900	703385560	5670	5670	5670	5670	420
567	20240503	115800	701004160	5680	5670	5680	5670	100
568	20240503	115700	700436790	5670	5670	5670	5670	7
569	20240503	115600	700397100	5670	5670	5670	5670	300
570	20240503	115500	698696100	5680	5660	5680	5660	174
571	20240503	115400	697708180	5680	5670	5680	5670	200
572	20240503	115300	696573980	5670	5670	5670	5670	204
573	20240503	115200	695417300	5670	5670	5670	5670	3
574	20240503	115100	695400290	5670	5670	5670	5670	21
575	20240503	115000	695281220	5670	5670	5670	5670	99
576	20240503	114900	694719890	5660	5660	5660	5660	50
577	20240503	114800	694436890	5670	5670	5670	5670	0
578	20240503	114700	694436890	5670	5670	5670	5670	40
579	20240503	114600	694210090	5670	5670	5670	5670	100
580	20240503	114500	693643090	5670	5660	5670	5660	530
581	20240503	114400	690638000	5670	5670	5670	5670	0
582	20240503	114300	690638000	5670	5670	5670	5670	1
583	20240503	114200	690632330	5660	5660	5660	5660	180
584	20240503	114100	689613530	5690	5690	5690	5690	1
585	20240503	114000	689607840	5690	5660	5690	5660	173
586	20240503	113900	688626520	5680	5680	5680	5680	50
587	20240503	113800	688342520	5680	5680	5690	5680	221
588	20240503	113700	687085480	5680	5670	5680	5670	1696
589	20240503	113600	677453510	5670	5650	5670	5650	323
590	20240503	113500	675624690	5670	5660	5670	5660	380
591	20240503	113400	673473870	5670	5670	5670	5660	5
592	20240503	113300	673445530	5670	5660	5670	5660	13
593	20240503	113200	673371930	5670	5670	5670	5670	7
594	20240503	113100	673332240	5670	5670	5670	5650	710
595	20240503	113000	669307630	5670	5660	5670	5660	3
596	20240503	112900	669290630	5670	5650	5670	5650	563
597	20240503	112800	666108820	5660	5660	5660	5660	41
598	20240503	112700	665876760	5670	5670	5670	5670	0
599	20240503	112600	665876760	5670	5670	5670	5670	0
600	20240503	112500	665876760	5670	5670	5670	5670	2
601	20240503	112400	665865420	5650	5660	5660	5650	2366
602	20240503	112300	652474250	5660	5660	5660	5660	0
603	20240503	112200	652474250	5660	5660	5660	5660	3
604	20240503	112100	652457270	5640	5640	5640	5640	360
605	20240503	112000	650426870	5670	5670	5670	5670	0
606	20240503	111900	650426870	5670	5650	5670	5650	20
607	20240503	111800	650313750	5630	5630	5630	5630	306
608	20240503	111700	648590970	5630	5670	5670	5630	483
609	20240503	111600	645871220	5670	5640	5670	5640	284
610	20240503	111500	644268920	5640	5650	5650	5640	127
611	20240503	111400	643551980	5660	5660	5680	5660	63
612	20240503	111300	643195240	5670	5670	5670	5670	14
613	20240503	111200	643115860	5680	5680	5680	5680	2
614	20240503	111100	643104500	5670	5660	5670	5660	261
615	20240503	111000	641625640	5660	5660	5660	5660	0
616	20240503	110900	641625640	5660	5660	5660	5660	33
617	20240503	110800	641438860	5660	5660	5660	5660	7
618	20240503	110700	641399240	5650	5640	5650	5630	918
619	20240503	110600	636212690	5630	5630	5630	5630	1
620	20240503	110500	636207060	5630	5630	5630	5630	0
621	20240503	110400	636207060	5630	5640	5640	5630	36
622	20240503	110300	636004270	5650	5650	5650	5650	1
623	20240503	110200	635998620	5650	5650	5650	5650	1
624	20240503	110100	635992970	5610	5610	5620	5610	450
625	20240503	110000	633467730	5610	5610	5610	5610	0
626	20240503	105900	633467730	5610	5630	5630	5610	794
627	20240503	105800	629005990	5650	5620	5650	5620	154
628	20240503	105700	628140480	5620	5630	5630	5620	504
629	20240503	105600	625307320	5640	5640	5640	5640	2
630	20240503	105500	625296040	5640	5640	5640	5640	3
631	20240503	105400	625279120	5650	5650	5650	5650	10
632	20240503	105300	625222620	5620	5620	5620	5620	20
633	20240503	105200	625110220	5650	5650	5650	5650	2
634	20240503	105100	625098920	5650	5630	5650	5620	1330
635	20240503	105000	617623730	5650	5650	5650	5650	20
636	20240503	104900	617510730	5650	5620	5650	5620	11
637	20240503	104800	617448610	5620	5620	5620	5620	353
638	20240503	104700	615464750	5620	5630	5640	5620	1656
639	20240503	104600	606145820	5630	5630	5630	5630	5
640	20240503	104500	606117670	5630	5640	5640	5630	1537
641	20240503	104400	597451750	5640	5640	5650	5640	446
642	20240503	104300	594936270	5640	5640	5640	5640	13
643	20240503	104200	594862950	5640	5640	5640	5640	602
644	20240503	104100	591467670	5640	5650	5650	5640	889
645	20240503	104000	586453450	5650	5650	5650	5650	992
646	20240503	103900	580848650	5650	5670	5670	5650	1899
647	20240503	103800	570105930	5670	5670	5670	5670	21
648	20240503	103700	569986860	5670	5670	5670	5670	2
649	20240503	103600	569975520	5670	5670	5670	5670	11
650	20240503	103500	569913150	5660	5660	5660	5660	0
651	20240503	103400	569913150	5660	5660	5660	5660	1
652	20240503	103300	569907490	5670	5670	5670	5670	912
653	20240503	103200	564736450	5670	5670	5670	5670	239
654	20240503	103100	563381320	5670	5700	5700	5670	3812
655	20240503	103000	541728140	5700	5700	5700	5690	545
656	20240503	102900	538626830	5690	5700	5700	5690	553
657	20240503	102800	535475220	5710	5710	5710	5710	343
658	20240503	102700	533516690	5730	5730	5730	5700	2742
659	20240503	102600	517868280	5730	5720	5730	5720	1042
660	20240503	102500	511908030	5720	5750	5750	5720	3108
661	20240503	102400	494086500	5750	5720	5750	5720	4125
662	20240503	102300	470445490	5720	5710	5720	5710	393
663	20240503	102200	468198030	5720	5700	5720	5700	894
664	20240503	102100	463094240	5700	5700	5700	5700	140
665	20240503	102000	462296240	5700	5680	5700	5680	111
666	20240503	101900	461665540	5680	5690	5690	5680	254
667	20240503	101800	460222490	5700	5700	5700	5700	8
668	20240503	101700	460176890	5700	5710	5710	5700	412
669	20240503	101600	457828290	5700	5710	5710	5700	1568
670	20240503	101500	448883120	5710	5700	5710	5700	1521
671	20240503	101400	440212000	5710	5700	5710	5690	1235
672	20240503	101300	433169970	5690	5700	5700	5690	262
673	20240503	101200	431678220	5700	5690	5700	5690	235
674	20240503	101100	430340730	5690	5680	5690	5680	1760
675	20240503	101000	420339510	5680	5670	5680	5670	13
676	20240503	100900	420265690	5670	5670	5670	5670	90
677	20240503	100800	419755390	5670	5670	5670	5670	2551
678	20240503	100700	405291220	5670	5670	5670	5670	1520
679	20240503	100600	396672820	5690	5690	5690	5670	489
680	20240503	100500	393890430	5700	5690	5700	5690	262
681	20240503	100400	392398410	5710	5700	5710	5690	2843
682	20240503	100300	376195860	5700	5670	5700	5670	5084
683	20240503	100200	347301650	5670	5640	5670	5640	1009
684	20240503	100100	341587740	5650	5650	5650	5650	7
685	20240503	100000	341548190	5660	5660	5660	5660	15
686	20240503	095900	341463290	5670	5660	5670	5650	1001
687	20240503	095800	335798700	5660	5630	5660	5620	1250
688	20240503	095700	328766770	5640	5650	5650	5640	6
689	20240503	095600	328732910	5660	5660	5660	5640	212
690	20240503	095500	327536990	5660	5660	5660	5660	2
691	20240503	095400	327525670	5660	5650	5660	5630	928
692	20240503	095300	322286880	5650	5650	5650	5640	202
693	20240503	095200	321145990	5630	5650	5650	5630	2
694	20240503	095100	321134710	5630	5630	5630	5630	20
695	20240503	095000	321022110	5620	5620	5620	5620	226
696	20240503	094900	319751990	5640	5640	5640	5640	1962
697	20240503	094800	308686310	5650	5650	5650	5640	1818
698	20240503	094700	298431540	5670	5670	5680	5640	40
699	20240503	094600	298204910	5680	5650	5680	5650	1879
700	20240503	094500	287557080	5660	5650	5660	5640	500
701	20240503	094400	284733750	5650	5640	5650	5640	1442
702	20240503	094300	276591620	5640	5640	5640	5640	210
703	20240503	094200	275407220	5640	5640	5640	5640	310
704	20240503	094100	273658820	5640	5640	5640	5630	178
705	20240503	094000	272655900	5630	5630	5630	5630	650
706	20240503	093900	268996400	5620	5630	5630	5620	304
707	20240503	093800	267287890	5610	5610	5610	5610	301
708	20240503	093700	265599280	5630	5620	5630	5620	13
709	20240503	093600	265526200	5630	5630	5630	5630	0
710	20240503	093500	265526200	5630	5610	5630	5600	1844
711	20240503	093400	255199170	5610	5620	5620	5610	840
712	20240503	093300	250486710	5620	5620	5640	5620	1710
713	20240503	093200	240876490	5640	5650	5650	5620	788
714	20240503	093100	236447340	5640	5640	5640	5640	217
715	20240503	093000	235223460	5640	5630	5640	5630	404
716	20240503	092900	232948930	5640	5650	5650	5640	106
717	20240503	092800	232350570	5650	5640	5650	5640	676
718	20240503	092700	228537720	5640	5640	5640	5600	212
719	20240503	092600	227350040	5600	5610	5630	5600	2910
720	20240503	092500	211015010	5590	5600	5620	5590	575
721	20240503	092400	207795000	5620	5620	5620	5620	0
722	20240503	092300	207795000	5620	5600	5620	5600	12
723	20240503	092200	207727610	5600	5620	5620	5600	2
724	20240503	092100	207716390	5590	5620	5630	5590	3601
725	20240503	092000	187573530	5610	5630	5630	5610	40
726	20240503	091900	187348370	5630	5600	5630	5600	201
727	20240503	091800	186222740	5630	5630	5640	5630	1392
728	20240503	091700	178385770	5600	5630	5640	5600	1033
729	20240503	091600	172600160	5620	5610	5620	5590	1998
730	20240503	091500	161414050	5600	5650	5650	5600	156
731	20240503	091400	160536700	5650	5610	5650	5600	2764
732	20240503	091300	145045240	5620	5650	5650	5620	776
733	20240503	091200	140684090	5620	5620	5620	5620	608
734	20240503	091100	137267130	5650	5630	5650	5630	55
735	20240503	091000	136957080	5630	5630	5630	5620	1317
736	20240503	090900	129552510	5630	5650	5650	5630	2496
737	20240503	090800	115499830	5650	5650	5650	5630	1543
738	20240503	090700	106792950	5650	5630	5650	5630	1114
739	20240503	090600	100518920	5650	5660	5660	5630	1478
740	20240503	090500	92182230	5660	5650	5660	5650	201
741	20240503	090400	91046570	5650	5650	5660	5620	6679
742	20240503	090300	53367090	5640	5690	5690	5640	1712
743	20240503	090200	43696760	5660	5660	5690	5650	2074
744	20240503	090100	31966580	5660	5700	5700	5660	1459
745	20240503	090000	23705270	5650	5670	5720	5650	4183