KissMeData/071840/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	222300	109427600	9390	9390	9390	9390	452
3	20240524	222200	109427600	9390	9390	9390	9390	0
4	20240524	222100	109427600	9390	9390	9390	9390	0
5	20240524	222000	109427600	9390	9390	9390	9390	0
6	20240524	221900	109427600	9390	9390	9390	9390	0
7	20240524	221800	109427600	9390	9390	9390	9390	0
8	20240524	221700	109427600	9390	9390	9390	9390	0
9	20240524	221600	109427600	9390	9390	9390	9390	0
10	20240524	221500	109427600	9390	9390	9390	9390	0
11	20240524	221400	109427600	9390	9390	9390	9390	0
12	20240524	221300	109427600	9390	9390	9390	9390	0
13	20240524	221200	109427600	9390	9390	9390	9390	0
14	20240524	221100	109427600	9390	9390	9390	9390	0
15	20240524	221000	109427600	9390	9390	9390	9390	0
16	20240524	220900	109427600	9390	9390	9390	9390	0
17	20240524	220800	109427600	9390	9390	9390	9390	0
18	20240524	220700	109427600	9390	9390	9390	9390	0
19	20240524	220600	109427600	9390	9390	9390	9390	0
20	20240524	220500	109427600	9390	9390	9390	9390	0
21	20240524	220400	109427600	9390	9390	9390	9390	0
22	20240524	220300	109427600	9390	9390	9390	9390	0
23	20240524	220200	109427600	9390	9390	9390	9390	0
24	20240524	220100	109427600	9390	9390	9390	9390	0
25	20240524	220000	109427600	9390	9390	9390	9390	0
26	20240524	215900	109427600	9390	9390	9390	9390	0
27	20240524	215800	109427600	9390	9390	9390	9390	0
28	20240524	215700	109427600	9390	9390	9390	9390	0
29	20240524	215600	109427600	9390	9390	9390	9390	0
30	20240524	215500	109427600	9390	9390	9390	9390	0
31	20240524	215400	109427600	9390	9390	9390	9390	0
32	20240524	215300	109427600	9390	9390	9390	9390	452
33	20240524	215200	109427600	9390	9390	9390	9390	0
34	20240524	215100	109427600	9390	9390	9390	9390	0
35	20240524	215000	109427600	9390	9390	9390	9390	0
36	20240524	214900	109427600	9390	9390	9390	9390	0
37	20240524	214800	109427600	9390	9390	9390	9390	0
38	20240524	214700	109427600	9390	9390	9390	9390	0
39	20240524	214600	109427600	9390	9390	9390	9390	0
40	20240524	214500	109427600	9390	9390	9390	9390	0
41	20240524	214400	109427600	9390	9390	9390	9390	0
42	20240524	214300	109427600	9390	9390	9390	9390	0
43	20240524	214200	109427600	9390	9390	9390	9390	0
44	20240524	214100	109427600	9390	9390	9390	9390	0
45	20240524	214000	109427600	9390	9390	9390	9390	0
46	20240524	213900	109427600	9390	9390	9390	9390	0
47	20240524	213800	109427600	9390	9390	9390	9390	0
48	20240524	213700	109427600	9390	9390	9390	9390	0
49	20240524	213600	109427600	9390	9390	9390	9390	0
50	20240524	213500	109427600	9390	9390	9390	9390	0
51	20240524	213400	109427600	9390	9390	9390	9390	0
52	20240524	213300	109427600	9390	9390	9390	9390	0
53	20240524	213200	109427600	9390	9390	9390	9390	0
54	20240524	213100	109427600	9390	9390	9390	9390	0
55	20240524	213000	109427600	9390	9390	9390	9390	0
56	20240524	212900	109427600	9390	9390	9390	9390	0
57	20240524	212800	109427600	9390	9390	9390	9390	0
58	20240524	212700	109427600	9390	9390	9390	9390	0
59	20240524	212600	109427600	9390	9390	9390	9390	0
60	20240524	212500	109427600	9390	9390	9390	9390	0
61	20240524	212400	109427600	9390	9390	9390	9390	0
62	20240524	212300	109427600	9390	9390	9390	9390	452
63	20240524	212200	109427600	9390	9390	9390	9390	0
64	20240524	212100	109427600	9390	9390	9390	9390	0
65	20240524	212000	109427600	9390	9390	9390	9390	0
66	20240524	211900	109427600	9390	9390	9390	9390	0
67	20240524	211800	109427600	9390	9390	9390	9390	0
68	20240524	211700	109427600	9390	9390	9390	9390	0
69	20240524	211600	109427600	9390	9390	9390	9390	0
70	20240524	211500	109427600	9390	9390	9390	9390	0
71	20240524	211400	109427600	9390	9390	9390	9390	0
72	20240524	211300	109427600	9390	9390	9390	9390	0
73	20240524	211200	109427600	9390	9390	9390	9390	0
74	20240524	211100	109427600	9390	9390	9390	9390	0
75	20240524	211000	109427600	9390	9390	9390	9390	0
76	20240524	210900	109427600	9390	9390	9390	9390	0
77	20240524	210800	109427600	9390	9390	9390	9390	0
78	20240524	210700	109427600	9390	9390	9390	9390	0
79	20240524	210600	109427600	9390	9390	9390	9390	0
80	20240524	210500	109427600	9390	9390	9390	9390	0
81	20240524	210400	109427600	9390	9390	9390	9390	0
82	20240524	210300	109427600	9390	9390	9390	9390	0
83	20240524	210200	109427600	9390	9390	9390	9390	0
84	20240524	210100	109427600	9390	9390	9390	9390	0
85	20240524	210000	109427600	9390	9390	9390	9390	0
86	20240524	205900	109427600	9390	9390	9390	9390	0
87	20240524	205800	109427600	9390	9390	9390	9390	0
88	20240524	205700	109427600	9390	9390	9390	9390	0
89	20240524	205600	109427600	9390	9390	9390	9390	0
90	20240524	205500	109427600	9390	9390	9390	9390	0
91	20240524	205400	109427600	9390	9390	9390	9390	0
92	20240524	205300	109427600	9390	9390	9390	9390	452
93	20240524	205200	109427600	9390	9390	9390	9390	0
94	20240524	205100	109427600	9390	9390	9390	9390	0
95	20240524	205000	109427600	9390	9390	9390	9390	0
96	20240524	204900	109427600	9390	9390	9390	9390	0
97	20240524	204800	109427600	9390	9390	9390	9390	0
98	20240524	204700	109427600	9390	9390	9390	9390	0
99	20240524	204600	109427600	9390	9390	9390	9390	0
100	20240524	204500	109427600	9390	9390	9390	9390	0
101	20240524	204400	109427600	9390	9390	9390	9390	0
102	20240524	204300	109427600	9390	9390	9390	9390	0
103	20240524	204200	109427600	9390	9390	9390	9390	0
104	20240524	204100	109427600	9390	9390	9390	9390	0
105	20240524	204000	109427600	9390	9390	9390	9390	0
106	20240524	203900	109427600	9390	9390	9390	9390	0
107	20240524	203800	109427600	9390	9390	9390	9390	0
108	20240524	203700	109427600	9390	9390	9390	9390	0
109	20240524	203600	109427600	9390	9390	9390	9390	0
110	20240524	203500	109427600	9390	9390	9390	9390	0
111	20240524	203400	109427600	9390	9390	9390	9390	0
112	20240524	203300	109427600	9390	9390	9390	9390	0
113	20240524	203200	109427600	9390	9390	9390	9390	0
114	20240524	203100	109427600	9390	9390	9390	9390	0
115	20240524	203000	109427600	9390	9390	9390	9390	0
116	20240524	202900	109427600	9390	9390	9390	9390	0
117	20240524	202800	109427600	9390	9390	9390	9390	0
118	20240524	202700	109427600	9390	9390	9390	9390	0
119	20240524	202600	109427600	9390	9390	9390	9390	0
120	20240524	202500	109427600	9390	9390	9390	9390	0
121	20240524	202400	109427600	9390	9390	9390	9390	0
122	20240524	202300	109427600	9390	9390	9390	9390	452
123	20240524	202200	109427600	9390	9390	9390	9390	0
124	20240524	202100	109427600	9390	9390	9390	9390	0
125	20240524	202000	109427600	9390	9390	9390	9390	0
126	20240524	201900	109427600	9390	9390	9390	9390	0
127	20240524	201800	109427600	9390	9390	9390	9390	0
128	20240524	201700	109427600	9390	9390	9390	9390	0
129	20240524	201600	109427600	9390	9390	9390	9390	0
130	20240524	201500	109427600	9390	9390	9390	9390	0
131	20240524	201400	109427600	9390	9390	9390	9390	0
132	20240524	201300	109427600	9390	9390	9390	9390	0
133	20240524	201200	109427600	9390	9390	9390	9390	0
134	20240524	201100	109427600	9390	9390	9390	9390	0
135	20240524	201000	109427600	9390	9390	9390	9390	0
136	20240524	200900	109427600	9390	9390	9390	9390	0
137	20240524	200800	109427600	9390	9390	9390	9390	0
138	20240524	200700	109427600	9390	9390	9390	9390	0
139	20240524	200600	109427600	9390	9390	9390	9390	0
140	20240524	200500	109427600	9390	9390	9390	9390	0
141	20240524	200400	109427600	9390	9390	9390	9390	0
142	20240524	200300	109427600	9390	9390	9390	9390	0
143	20240524	200200	109427600	9390	9390	9390	9390	0
144	20240524	200100	109427600	9390	9390	9390	9390	0
145	20240524	200000	109427600	9390	9390	9390	9390	0
146	20240524	195900	109427600	9390	9390	9390	9390	0
147	20240524	195800	109427600	9390	9390	9390	9390	0
148	20240524	195700	109427600	9390	9390	9390	9390	0
149	20240524	195600	109427600	9390	9390	9390	9390	0
150	20240524	195500	109427600	9390	9390	9390	9390	0
151	20240524	195400	109427600	9390	9390	9390	9390	0
152	20240524	195300	109427600	9390	9390	9390	9390	452
153	20240524	195200	109427600	9390	9390	9390	9390	0
154	20240524	195100	109427600	9390	9390	9390	9390	0
155	20240524	195000	109427600	9390	9390	9390	9390	0
156	20240524	194900	109427600	9390	9390	9390	9390	0
157	20240524	194800	109427600	9390	9390	9390	9390	0
158	20240524	194700	109427600	9390	9390	9390	9390	0
159	20240524	194600	109427600	9390	9390	9390	9390	0
160	20240524	194500	109427600	9390	9390	9390	9390	0
161	20240524	194400	109427600	9390	9390	9390	9390	0
162	20240524	194300	109427600	9390	9390	9390	9390	0
163	20240524	194200	109427600	9390	9390	9390	9390	0
164	20240524	194100	109427600	9390	9390	9390	9390	0
165	20240524	194000	109427600	9390	9390	9390	9390	0
166	20240524	193900	109427600	9390	9390	9390	9390	0
167	20240524	193800	109427600	9390	9390	9390	9390	0
168	20240524	193700	109427600	9390	9390	9390	9390	0
169	20240524	193600	109427600	9390	9390	9390	9390	0
170	20240524	193500	109427600	9390	9390	9390	9390	0
171	20240524	193400	109427600	9390	9390	9390	9390	0
172	20240524	193300	109427600	9390	9390	9390	9390	0
173	20240524	193200	109427600	9390	9390	9390	9390	0
174	20240524	193100	109427600	9390	9390	9390	9390	0
175	20240524	193000	109427600	9390	9390	9390	9390	0
176	20240524	192900	109427600	9390	9390	9390	9390	0
177	20240524	192800	109427600	9390	9390	9390	9390	0
178	20240524	192700	109427600	9390	9390	9390	9390	0
179	20240524	192600	109427600	9390	9390	9390	9390	0
180	20240524	192500	109427600	9390	9390	9390	9390	0
181	20240524	192400	109427600	9390	9390	9390	9390	0
182	20240524	192300	109427600	9390	9390	9390	9390	452
183	20240524	192200	109427600	9390	9390	9390	9390	0
184	20240524	192100	109427600	9390	9390	9390	9390	0
185	20240524	192000	109427600	9390	9390	9390	9390	0
186	20240524	191900	109427600	9390	9390	9390	9390	0
187	20240524	191800	109427600	9390	9390	9390	9390	0
188	20240524	191700	109427600	9390	9390	9390	9390	0
189	20240524	191600	109427600	9390	9390	9390	9390	0
190	20240524	191500	109427600	9390	9390	9390	9390	0
191	20240524	191400	109427600	9390	9390	9390	9390	0
192	20240524	191300	109427600	9390	9390	9390	9390	0
193	20240524	191200	109427600	9390	9390	9390	9390	0
194	20240524	191100	109427600	9390	9390	9390	9390	0
195	20240524	191000	109427600	9390	9390	9390	9390	0
196	20240524	190900	109427600	9390	9390	9390	9390	0
197	20240524	190800	109427600	9390	9390	9390	9390	0
198	20240524	190700	109427600	9390	9390	9390	9390	0
199	20240524	190600	109427600	9390	9390	9390	9390	0
200	20240524	190500	109427600	9390	9390	9390	9390	0
201	20240524	190400	109427600	9390	9390	9390	9390	0
202	20240524	190300	109427600	9390	9390	9390	9390	0
203	20240524	190200	109427600	9390	9390	9390	9390	0
204	20240524	190100	109427600	9390	9390	9390	9390	0
205	20240524	190000	109427600	9390	9390	9390	9390	0
206	20240524	185900	109427600	9390	9390	9390	9390	0
207	20240524	185800	109427600	9390	9390	9390	9390	0
208	20240524	185700	109427600	9390	9390	9390	9390	0
209	20240524	185600	109427600	9390	9390	9390	9390	0
210	20240524	185500	109427600	9390	9390	9390	9390	0
211	20240524	185400	109427600	9390	9390	9390	9390	0
212	20240524	185300	109427600	9390	9390	9390	9390	452
213	20240524	185200	109427600	9390	9390	9390	9390	0
214	20240524	185100	109427600	9390	9390	9390	9390	0
215	20240524	185000	109427600	9390	9390	9390	9390	0
216	20240524	184900	109427600	9390	9390	9390	9390	0
217	20240524	184800	109427600	9390	9390	9390	9390	0
218	20240524	184700	109427600	9390	9390	9390	9390	0
219	20240524	184600	109427600	9390	9390	9390	9390	0
220	20240524	184500	109427600	9390	9390	9390	9390	0
221	20240524	184400	109427600	9390	9390	9390	9390	0
222	20240524	184300	109427600	9390	9390	9390	9390	0
223	20240524	184200	109427600	9390	9390	9390	9390	0
224	20240524	184100	109427600	9390	9390	9390	9390	0
225	20240524	184000	109427600	9390	9390	9390	9390	0
226	20240524	183900	109427600	9390	9390	9390	9390	0
227	20240524	183800	109427600	9390	9390	9390	9390	0
228	20240524	183700	109427600	9390	9390	9390	9390	0
229	20240524	183600	109427600	9390	9390	9390	9390	0
230	20240524	183500	109427600	9390	9390	9390	9390	0
231	20240524	183400	109427600	9390	9390	9390	9390	0
232	20240524	183300	109427600	9390	9390	9390	9390	0
233	20240524	183200	109427600	9390	9390	9390	9390	0
234	20240524	183100	109427600	9390	9390	9390	9390	0
235	20240524	183000	109427600	9390	9390	9390	9390	0
236	20240524	182900	109427600	9390	9390	9390	9390	0
237	20240524	182800	109427600	9390	9390	9390	9390	0
238	20240524	182700	109427600	9390	9390	9390	9390	0
239	20240524	182600	109427600	9390	9390	9390	9390	0
240	20240524	182500	109427600	9390	9390	9390	9390	0
241	20240524	182400	109427600	9390	9390	9390	9390	0
242	20240524	182300	109427600	9390	9390	9390	9390	452
243	20240524	182200	109427600	9390	9390	9390	9390	0
244	20240524	182100	109427600	9390	9390	9390	9390	0
245	20240524	182000	109427600	9390	9390	9390	9390	0
246	20240524	181900	109427600	9390	9390	9390	9390	0
247	20240524	181800	109427600	9390	9390	9390	9390	0
248	20240524	181700	109427600	9390	9390	9390	9390	0
249	20240524	181600	109427600	9390	9390	9390	9390	0
250	20240524	181500	109427600	9390	9390	9390	9390	0
251	20240524	181400	109427600	9390	9390	9390	9390	0
252	20240524	181300	109427600	9390	9390	9390	9390	0
253	20240524	181200	109427600	9390	9390	9390	9390	0
254	20240524	181100	109427600	9390	9390	9390	9390	0
255	20240524	181000	109427600	9390	9390	9390	9390	0
256	20240524	180900	109427600	9390	9390	9390	9390	0
257	20240524	180800	109427600	9390	9390	9390	9390	0
258	20240524	180700	109427600	9390	9390	9390	9390	0
259	20240524	180600	109427600	9390	9390	9390	9390	0
260	20240524	180500	109427600	9390	9390	9390	9390	0
261	20240524	180400	109427600	9390	9390	9390	9390	0
262	20240524	180300	109427600	9390	9390	9390	9390	0
263	20240524	180200	109427600	9390	9390	9390	9390	0
264	20240524	180100	109427600	9390	9390	9390	9390	0
265	20240524	180000	109427600	9390	9390	9390	9390	0
266	20240524	175900	109427600	9390	9390	9390	9390	0
267	20240524	175800	109427600	9390	9390	9390	9390	0
268	20240524	175700	109427600	9390	9390	9390	9390	0
269	20240524	175600	109427600	9390	9390	9390	9390	0
270	20240524	175500	109427600	9390	9390	9390	9390	0
271	20240524	175400	109427600	9390	9390	9390	9390	0
272	20240524	175300	109427600	9390	9390	9390	9390	452
273	20240524	175200	109427600	9390	9390	9390	9390	0
274	20240524	175100	109427600	9390	9390	9390	9390	0
275	20240524	175000	109427600	9390	9390	9390	9390	0
276	20240524	174900	109427600	9390	9390	9390	9390	0
277	20240524	174800	109427600	9390	9390	9390	9390	0
278	20240524	174700	109427600	9390	9390	9390	9390	0
279	20240524	174600	109427600	9390	9390	9390	9390	0
280	20240524	174500	109427600	9390	9390	9390	9390	0
281	20240524	174400	109427600	9390	9390	9390	9390	0
282	20240524	174300	109427600	9390	9390	9390	9390	0
283	20240524	174200	109427600	9390	9390	9390	9390	0
284	20240524	174100	109427600	9390	9390	9390	9390	0
285	20240524	174000	109427600	9390	9390	9390	9390	0
286	20240524	173900	109427600	9390	9390	9390	9390	0
287	20240524	173800	109427600	9390	9390	9390	9390	0
288	20240524	173700	109427600	9390	9390	9390	9390	0
289	20240524	173600	109427600	9390	9390	9390	9390	0
290	20240524	173500	109427600	9390	9390	9390	9390	0
291	20240524	173400	109427600	9390	9390	9390	9390	0
292	20240524	173300	109427600	9390	9390	9390	9390	0
293	20240524	173200	109427600	9390	9390	9390	9390	0
294	20240524	173100	109427600	9390	9390	9390	9390	0
295	20240524	173000	109427600	9390	9390	9390	9390	0
296	20240524	172900	109427600	9390	9390	9390	9390	0
297	20240524	172800	109427600	9390	9390	9390	9390	0
298	20240524	172700	109427600	9390	9390	9390	9390	0
299	20240524	172600	109427600	9390	9390	9390	9390	0
300	20240524	172500	109427600	9390	9390	9390	9390	0
301	20240524	172400	109427600	9390	9390	9390	9390	0
302	20240524	172300	109427600	9390	9390	9390	9390	452
303	20240524	172200	109427600	9390	9390	9390	9390	0
304	20240524	172100	109427600	9390	9390	9390	9390	0
305	20240524	172000	109427600	9390	9390	9390	9390	0
306	20240524	171900	109427600	9390	9390	9390	9390	0
307	20240524	171800	109427600	9390	9390	9390	9390	0
308	20240524	171700	109427600	9390	9390	9390	9390	0
309	20240524	171600	109427600	9390	9390	9390	9390	0
310	20240524	171500	109427600	9390	9390	9390	9390	0
311	20240524	171400	109427600	9390	9390	9390	9390	0
312	20240524	171300	109427600	9390	9390	9390	9390	0
313	20240524	171200	109427600	9390	9390	9390	9390	0
314	20240524	171100	109427600	9390	9390	9390	9390	0
315	20240524	171000	109427600	9390	9390	9390	9390	0
316	20240524	170900	109427600	9390	9390	9390	9390	0
317	20240524	170800	109427600	9390	9390	9390	9390	0
318	20240524	170700	109427600	9390	9390	9390	9390	0
319	20240524	170600	109427600	9390	9390	9390	9390	0
320	20240524	170500	109427600	9390	9390	9390	9390	0
321	20240524	170400	109427600	9390	9390	9390	9390	0
322	20240524	170300	109427600	9390	9390	9390	9390	0
323	20240524	170200	109427600	9390	9390	9390	9390	0
324	20240524	170100	109427600	9390	9390	9390	9390	0
325	20240524	170000	109427600	9390	9390	9390	9390	0
326	20240524	165900	109427600	9390	9390	9390	9390	0
327	20240524	165800	109427600	9390	9390	9390	9390	0
328	20240524	165700	109427600	9390	9390	9390	9390	0
329	20240524	165600	109427600	9390	9390	9390	9390	0
330	20240524	165500	109427600	9390	9390	9390	9390	0
331	20240524	165400	109427600	9390	9390	9390	9390	0
332	20240524	165300	109427600	9390	9390	9390	9390	452
333	20240524	165200	109427600	9390	9390	9390	9390	0
334	20240524	165100	109427600	9390	9390	9390	9390	0
335	20240524	165000	109427600	9390	9390	9390	9390	0
336	20240524	164900	109427600	9390	9390	9390	9390	0
337	20240524	164800	109427600	9390	9390	9390	9390	0
338	20240524	164700	109427600	9390	9390	9390	9390	0
339	20240524	164600	109427600	9390	9390	9390	9390	0
340	20240524	164500	109427600	9390	9390	9390	9390	0
341	20240524	164400	109427600	9390	9390	9390	9390	0
342	20240524	164300	109427600	9390	9390	9390	9390	0
343	20240524	164200	109427600	9390	9390	9390	9390	0
344	20240524	164100	109427600	9390	9390	9390	9390	0
345	20240524	164000	109427600	9390	9390	9390	9390	0
346	20240524	163900	109427600	9390	9390	9390	9390	0
347	20240524	163800	109427600	9390	9390	9390	9390	0
348	20240524	163700	109427600	9390	9390	9390	9390	0
349	20240524	163600	109427600	9390	9390	9390	9390	0
350	20240524	163500	109427600	9390	9390	9390	9390	0
351	20240524	163400	109427600	9390	9390	9390	9390	0
352	20240524	163300	109427600	9390	9390	9390	9390	0
353	20240524	163200	109427600	9390	9390	9390	9390	0
354	20240524	163100	109427600	9390	9390	9390	9390	0
355	20240524	163000	109427600	9390	9390	9390	9390	0
356	20240524	162900	109427600	9390	9390	9390	9390	0
357	20240524	162800	109427600	9390	9390	9390	9390	0
358	20240524	162700	109427600	9390	9390	9390	9390	0
359	20240524	162600	109427600	9390	9390	9390	9390	0
360	20240524	162500	109427600	9390	9390	9390	9390	0
361	20240524	162400	109427600	9390	9390	9390	9390	0
362	20240524	162300	109427600	9390	9390	9390	9390	452
363	20240524	162200	109427600	9390	9390	9390	9390	0
364	20240524	162100	109427600	9390	9390	9390	9390	0
365	20240524	162000	109427600	9390	9390	9390	9390	0
366	20240524	161900	109427600	9390	9390	9390	9390	0
367	20240524	161800	109427600	9390	9390	9390	9390	0
368	20240524	161700	109427600	9390	9390	9390	9390	0
369	20240524	161600	109427600	9390	9390	9390	9390	0
370	20240524	161500	109427600	9390	9390	9390	9390	0
371	20240524	161400	109427600	9390	9390	9390	9390	0
372	20240524	161300	109427600	9390	9390	9390	9390	0
373	20240524	161200	109427600	9390	9390	9390	9390	0
374	20240524	161100	109427600	9390	9390	9390	9390	0
375	20240524	161000	109427600	9390	9390	9390	9390	0
376	20240524	160900	109427600	9390	9390	9390	9390	0
377	20240524	160800	109427600	9390	9390	9390	9390	0
378	20240524	160700	109427600	9390	9390	9390	9390	0
379	20240524	160600	109427600	9390	9390	9390	9390	0
380	20240524	160500	109427600	9390	9390	9390	9390	0
381	20240524	160400	109427600	9390	9390	9390	9390	0
382	20240524	160300	109427600	9390	9390	9390	9390	0
383	20240524	160200	109427600	9390	9390	9390	9390	0
384	20240524	160100	109427600	9390	9390	9390	9390	0
385	20240524	160000	109427600	9390	9390	9390	9390	0
386	20240524	155900	109427600	9390	9390	9390	9390	0
387	20240524	155800	109427600	9390	9390	9390	9390	0
388	20240524	155700	109427600	9390	9390	9390	9390	0
389	20240524	155600	109427600	9390	9390	9390	9390	0
390	20240524	155500	109427600	9390	9390	9390	9390	0
391	20240524	155400	109427600	9390	9390	9390	9390	0
392	20240524	155300	109427600	9390	9390	9390	9390	452
393	20240524	155200	109427600	9390	9390	9390	9390	0
394	20240524	155100	109427600	9390	9390	9390	9390	0
395	20240524	155000	109427600	9390	9390	9390	9390	0
396	20240524	154900	109427600	9390	9390	9390	9390	0
397	20240524	154800	109427600	9390	9390	9390	9390	0
398	20240524	154700	109427600	9390	9390	9390	9390	0
399	20240524	154600	109427600	9390	9390	9390	9390	0
400	20240524	154500	109427600	9390	9390	9390	9390	0
401	20240524	154400	109427600	9390	9390	9390	9390	0
402	20240524	154300	109427600	9390	9390	9390	9390	0
403	20240524	154200	109427600	9390	9390	9390	9390	0
404	20240524	154100	109427600	9390	9390	9390	9390	0
405	20240524	154000	109427600	9390	9390	9390	9390	0
406	20240524	153900	109427600	9390	9390	9390	9390	0
407	20240524	153800	109427600	9390	9390	9390	9390	0
408	20240524	153700	109427600	9390	9390	9390	9390	0
409	20240524	153600	109427600	9390	9390	9390	9390	0
410	20240524	153500	109427600	9390	9390	9390	9390	0
411	20240524	153400	109427600	9390	9390	9390	9390	0
412	20240524	153300	109427600	9390	9390	9390	9390	0
413	20240524	153200	109427600	9390	9390	9390	9390	0
414	20240524	153100	109427600	9390	9390	9390	9390	0
415	20240524	153000	109427600	9390	9390	9390	9390	452
416	20240524	152900	105183320	9370	9370	9370	9370	0
417	20240524	152800	105183320	9370	9370	9370	9370	0
418	20240524	152700	105183320	9370	9370	9370	9370	0
419	20240524	152600	105183320	9370	9370	9370	9370	0
420	20240524	152500	105183320	9370	9370	9370	9370	0
421	20240524	152400	105183320	9370	9370	9370	9370	0
422	20240524	152300	105183320	9370	9370	9370	9370	0
423	20240524	152200	105183320	9370	9370	9370	9370	0
424	20240524	152100	105183320	9370	9370	9370	9370	0
425	20240524	152000	105183320	9370	9370	9370	9370	0
426	20240524	151900	105183320	9370	9370	9370	9370	7
427	20240524	151800	105117730	9340	9340	9340	9340	0
428	20240524	151700	105117730	9340	9340	9340	9340	0
429	20240524	151600	105117730	9340	9370	9370	9340	219
430	20240524	151500	103069880	9360	9360	9360	9360	1
431	20240524	151400	103060520	9370	9370	9370	9370	12
432	20240524	151300	102948080	9370	9370	9370	9370	0
433	20240524	151200	102948080	9370	9370	9370	9370	0
434	20240524	151100	102948080	9370	9370	9370	9370	1
435	20240524	151000	102938710	9360	9360	9360	9360	0
436	20240524	150900	102938710	9360	9360	9360	9360	0
437	20240524	150800	102938710	9360	9360	9360	9360	3
438	20240524	150700	102910630	9340	9340	9340	9340	0
439	20240524	150600	102910630	9340	9350	9350	9340	140
440	20240524	150500	101602820	9350	9350	9350	9350	0
441	20240524	150400	101602820	9350	9350	9350	9350	0
442	20240524	150300	101602820	9350	9350	9350	9350	0
443	20240524	150200	101602820	9350	9350	9350	9350	105
444	20240524	150100	100621070	9370	9370	9370	9370	0
445	20240524	150000	100621070	9370	9370	9370	9370	0
446	20240524	145900	100621070	9370	9370	9370	9370	0
447	20240524	145800	100621070	9370	9370	9370	9370	2
448	20240524	145700	100602330	9340	9340	9340	9340	53
449	20240524	145600	100107310	9340	9340	9340	9340	0
450	20240524	145500	100107310	9340	9340	9340	9340	0
451	20240524	145400	100107310	9340	9340	9340	9340	0
452	20240524	145300	100107310	9340	9340	9340	9340	30
453	20240524	145200	99827110	9340	9340	9340	9340	0
454	20240524	145100	99827110	9340	9340	9340	9340	5
455	20240524	145000	99780410	9340	9340	9340	9340	0
456	20240524	144900	99780410	9340	9340	9340	9340	0
457	20240524	144800	99780410	9340	9340	9340	9340	0
458	20240524	144700	99780410	9340	9340	9340	9340	2
459	20240524	144600	99761730	9350	9350	9350	9350	0
460	20240524	144500	99761730	9350	9350	9350	9350	0
461	20240524	144400	99761730	9350	9350	9350	9350	0
462	20240524	144300	99761730	9350	9350	9350	9350	0
463	20240524	144200	99761730	9350	9350	9350	9350	2
464	20240524	144100	99743030	9340	9340	9340	9340	0
465	20240524	144000	99743030	9340	9340	9340	9340	250
466	20240524	143900	97408030	9340	9340	9340	9340	0
467	20240524	143800	97408030	9340	9340	9340	9340	2
468	20240524	143700	97389350	9320	9320	9320	9320	0
469	20240524	143600	97389350	9320	9320	9320	9320	0
470	20240524	143500	97389350	9320	9320	9320	9320	0
471	20240524	143400	97389350	9320	9320	9320	9320	6
472	20240524	143300	97333430	9330	9330	9330	9330	0
473	20240524	143200	97333430	9330	9330	9330	9330	0
474	20240524	143100	97333430	9330	9350	9350	9330	24
475	20240524	143000	97109470	9330	9330	9330	9330	0
476	20240524	142900	97109470	9330	9330	9330	9330	0
477	20240524	142800	97109470	9330	9330	9330	9330	0
478	20240524	142700	97109470	9330	9330	9330	9330	0
479	20240524	142600	97109470	9330	9330	9330	9330	0
480	20240524	142500	97109470	9330	9330	9330	9330	0
481	20240524	142400	97109470	9330	9330	9330	9330	0
482	20240524	142300	97109470	9330	9330	9330	9330	0
483	20240524	142200	97109470	9330	9330	9330	9330	0
484	20240524	142100	97109470	9330	9330	9330	9330	114
485	20240524	142000	96045850	9330	9330	9330	9330	0
486	20240524	141900	96045850	9330	9330	9330	9330	1
487	20240524	141800	96036520	9330	9330	9330	9330	0
488	20240524	141700	96036520	9330	9330	9330	9330	107
489	20240524	141600	95038210	9330	9330	9330	9330	20
490	20240524	141500	94851610	9330	9330	9330	9330	0
491	20240524	141400	94851610	9330	9330	9330	9330	0
492	20240524	141300	94851610	9330	9330	9330	9330	0
493	20240524	141200	94851610	9330	9330	9330	9330	1
494	20240524	141100	94842280	9330	9330	9330	9330	1
495	20240524	141000	94832950	9330	9330	9330	9330	0
496	20240524	140900	94832950	9330	9330	9330	9330	2
497	20240524	140800	94814290	9330	9330	9330	9330	0
498	20240524	140700	94814290	9330	9330	9330	9330	0
499	20240524	140600	94814290	9330	9330	9330	9330	0
500	20240524	140500	94814290	9330	9330	9330	9330	0
501	20240524	140400	94814290	9330	9330	9330	9330	0
502	20240524	140300	94814290	9330	9330	9330	9330	0
503	20240524	140200	94814290	9330	9330	9330	9330	0
504	20240524	140100	94814290	9330	9330	9330	9330	1
505	20240524	140000	94804960	9330	9330	9330	9330	0
506	20240524	135900	94804960	9330	9330	9330	9330	2
507	20240524	135800	94786300	9320	9320	9320	9320	194
508	20240524	135700	92978220	9330	9330	9330	9330	30
509	20240524	135600	92698320	9320	9320	9320	9320	0
510	20240524	135500	92698320	9320	9320	9320	9320	155
511	20240524	135400	91253720	9320	9320	9320	9320	42
512	20240524	135300	90862280	9310	9310	9310	9310	0
513	20240524	135200	90862280	9310	9310	9310	9310	0
514	20240524	135100	90862280	9310	9310	9310	9310	0
515	20240524	135000	90862280	9310	9320	9320	9310	291
516	20240524	134900	88150670	9320	9320	9320	9320	175
517	20240524	134800	86519670	9320	9320	9320	9320	72
518	20240524	134700	85848630	9330	9330	9330	9330	15
519	20240524	134600	85708680	9330	9320	9330	9320	122
520	20240524	134500	84571430	9330	9330	9330	9330	13
521	20240524	134400	84450140	9330	9360	9360	9330	2379
522	20240524	134300	62222470	9370	9370	9370	9370	10
523	20240524	134200	62128770	9370	9370	9370	9370	11
524	20240524	134100	62025700	9370	9370	9370	9370	324
525	20240524	134000	58989820	9380	9380	9380	9380	0
526	20240524	133900	58989820	9380	9380	9380	9380	0
527	20240524	133800	58989820	9380	9380	9380	9380	0
528	20240524	133700	58989820	9380	9380	9380	9380	554
529	20240524	133600	53793300	9380	9380	9380	9380	0
530	20240524	133500	53793300	9380	9380	9380	9380	0
531	20240524	133400	53793300	9380	9380	9380	9380	0
532	20240524	133300	53793300	9380	9380	9380	9380	57
533	20240524	133200	53258640	9390	9390	9390	9390	2
534	20240524	133100	53239860	9380	9380	9380	9380	0
535	20240524	133000	53239860	9380	9380	9380	9380	82
536	20240524	132900	52470700	9380	9380	9380	9380	0
537	20240524	132800	52470700	9380	9380	9380	9380	0
538	20240524	132700	52470700	9380	9380	9380	9380	0
539	20240524	132600	52470700	9380	9380	9380	9380	0
540	20240524	132500	52470700	9380	9380	9380	9380	0
541	20240524	132400	52470700	9380	9380	9380	9380	0
542	20240524	132300	52470700	9380	9380	9380	9380	0
543	20240524	132200	52470700	9380	9380	9380	9380	0
544	20240524	132100	52470700	9380	9380	9380	9380	84
545	20240524	132000	51682780	9380	9380	9380	9380	0
546	20240524	131900	51682780	9380	9380	9380	9380	200
547	20240524	131800	49806780	9380	9380	9380	9380	62
548	20240524	131700	49225220	9390	9390	9390	9390	0
549	20240524	131600	49225220	9390	9390	9390	9390	5
550	20240524	131500	49178270	9380	9380	9380	9380	0
551	20240524	131400	49178270	9380	9380	9380	9380	200
552	20240524	131300	47302270	9380	9380	9380	9380	0
553	20240524	131200	47302270	9380	9380	9380	9380	0
554	20240524	131100	47302270	9380	9380	9380	9380	0
555	20240524	131000	47302270	9380	9380	9380	9380	0
556	20240524	130900	47302270	9380	9380	9380	9380	529
557	20240524	130800	42340250	9380	9380	9380	9380	0
558	20240524	130700	42340250	9380	9380	9380	9380	0
559	20240524	130600	42340250	9380	9380	9380	9380	0
560	20240524	130500	42340250	9380	9380	9380	9380	0
561	20240524	130400	42340250	9380	9380	9380	9380	0
562	20240524	130300	42340250	9380	9380	9380	9380	0
563	20240524	130200	42340250	9380	9380	9380	9380	0
564	20240524	130100	42340250	9380	9380	9380	9380	0
565	20240524	130000	42340250	9380	9380	9380	9380	0
566	20240524	125900	42340250	9380	9380	9380	9380	0
567	20240524	125800	42340250	9380	9380	9380	9380	0
568	20240524	125700	42340250	9380	9380	9380	9380	0
569	20240524	125600	42340250	9380	9380	9380	9380	0
570	20240524	125500	42340250	9380	9380	9380	9380	0
571	20240524	125400	42340250	9380	9380	9380	9380	0
572	20240524	125300	42340250	9380	9380	9380	9380	51
573	20240524	125200	41861870	9390	9390	9390	9390	501
574	20240524	125100	37157480	9390	9390	9390	9390	18
575	20240524	125000	36988460	9390	9390	9390	9390	0
576	20240524	124900	36988460	9390	9390	9390	9390	0
577	20240524	124800	36988460	9390	9390	9390	9390	0
578	20240524	124700	36988460	9390	9390	9390	9390	0
579	20240524	124600	36988460	9390	9390	9390	9390	0
580	20240524	124500	36988460	9390	9390	9390	9390	0
581	20240524	124400	36988460	9390	9390	9390	9390	0
582	20240524	124300	36988460	9390	9390	9390	9390	0
583	20240524	124200	36988460	9390	9390	9390	9390	0
584	20240524	124100	36988460	9390	9390	9390	9390	0
585	20240524	124000	36988460	9390	9390	9390	9390	0
586	20240524	123900	36988460	9390	9390	9390	9390	0
587	20240524	123800	36988460	9390	9390	9390	9390	1
588	20240524	123700	36979070	9390	9390	9390	9390	0
589	20240524	123600	36979070	9390	9390	9390	9390	2
590	20240524	123500	36960290	9380	9380	9380	9380	0
591	20240524	123400	36960290	9380	9380	9380	9380	0
592	20240524	123300	36960290	9380	9390	9390	9380	621
593	20240524	123200	31129300	9430	9430	9430	9430	0
594	20240524	123100	31129300	9430	9430	9430	9430	0
595	20240524	123000	31129300	9430	9430	9430	9430	0
596	20240524	122900	31129300	9430	9430	9430	9430	0
597	20240524	122800	31129300	9430	9430	9430	9430	0
598	20240524	122700	31129300	9430	9430	9430	9430	0
599	20240524	122600	31129300	9430	9430	9430	9430	0
600	20240524	122500	31129300	9430	9430	9430	9430	0
601	20240524	122400	31129300	9430	9430	9430	9430	0
602	20240524	122300	31129300	9430	9430	9430	9430	0
603	20240524	122200	31129300	9430	9430	9430	9430	0
604	20240524	122100	31129300	9430	9430	9430	9430	0
605	20240524	122000	31129300	9430	9430	9430	9430	0
606	20240524	121900	31129300	9430	9430	9430	9430	0
607	20240524	121800	31129300	9430	9430	9430	9430	0
608	20240524	121700	31129300	9430	9430	9430	9430	0
609	20240524	121600	31129300	9430	9430	9430	9430	0
610	20240524	121500	31129300	9430	9430	9430	9430	0
611	20240524	121400	31129300	9430	9430	9430	9430	0
612	20240524	121300	31129300	9430	9430	9430	9430	0
613	20240524	121200	31129300	9430	9430	9430	9430	100
614	20240524	121100	30186300	9400	9400	9400	9400	107
615	20240524	121000	29180500	9400	9400	9400	9400	0
616	20240524	120900	29180500	9400	9400	9400	9400	0
617	20240524	120800	29180500	9400	9400	9400	9400	0
618	20240524	120700	29180500	9400	9400	9400	9400	12
619	20240524	120600	29067700	9400	9400	9400	9400	0
620	20240524	120500	29067700	9400	9400	9400	9400	0
621	20240524	120400	29067700	9400	9400	9400	9400	0
622	20240524	120300	29067700	9400	9400	9400	9400	0
623	20240524	120200	29067700	9400	9400	9400	9400	0
624	20240524	120100	29067700	9400	9400	9400	9400	0
625	20240524	120000	29067700	9400	9400	9400	9400	0
626	20240524	115900	29067700	9400	9400	9400	9400	0
627	20240524	115800	29067700	9400	9400	9400	9400	0
628	20240524	115700	29067700	9400	9400	9400	9400	0
629	20240524	115600	29067700	9400	9400	9400	9400	0
630	20240524	115500	29067700	9400	9400	9400	9400	0
631	20240524	115400	29067700	9400	9400	9400	9400	0
632	20240524	115300	29067700	9400	9400	9400	9400	0
633	20240524	115200	29067700	9400	9400	9400	9400	0
634	20240524	115100	29067700	9400	9400	9400	9400	10
635	20240524	115000	28973700	9400	9400	9400	9400	1
636	20240524	114900	28964300	9400	9400	9400	9400	0
637	20240524	114800	28964300	9400	9400	9400	9400	1
638	20240524	114700	28954900	9400	9400	9400	9400	0
639	20240524	114600	28954900	9400	9400	9400	9400	0
640	20240524	114500	28954900	9400	9400	9400	9400	7
641	20240524	114400	28889100	9400	9400	9400	9400	0
642	20240524	114300	28889100	9400	9400	9400	9400	0
643	20240524	114200	28889100	9400	9400	9400	9400	27
644	20240524	114100	28635300	9390	9390	9390	9390	0
645	20240524	114000	28635300	9390	9390	9390	9390	0
646	20240524	113900	28635300	9390	9390	9390	9390	0
647	20240524	113800	28635300	9390	9400	9400	9390	198
648	20240524	113700	26774920	9470	9470	9470	9470	0
649	20240524	113600	26774920	9470	9470	9470	9470	0
650	20240524	113500	26774920	9470	9470	9470	9470	0
651	20240524	113400	26774920	9470	9470	9470	9470	0
652	20240524	113300	26774920	9470	9470	9470	9470	0
653	20240524	113200	26774920	9470	9470	9470	9470	0
654	20240524	113100	26774920	9470	9470	9470	9470	34
655	20240524	113000	26452940	9490	9490	9490	9490	0
656	20240524	112900	26452940	9490	9490	9490	9490	0
657	20240524	112800	26452940	9490	9490	9490	9490	0
658	20240524	112700	26452940	9490	9400	9490	9400	300
659	20240524	112600	23628380	9400	9400	9400	9400	0
660	20240524	112500	23628380	9400	9400	9400	9400	0
661	20240524	112400	23628380	9400	9400	9400	9400	0
662	20240524	112300	23628380	9400	9400	9400	9400	0
663	20240524	112200	23628380	9400	9400	9400	9400	1
664	20240524	112100	23618980	9400	9400	9400	9400	0
665	20240524	112000	23618980	9400	9400	9400	9400	0
666	20240524	111900	23618980	9400	9400	9400	9400	2
667	20240524	111800	23600180	9390	9390	9390	9390	0
668	20240524	111700	23600180	9390	9390	9390	9390	0
669	20240524	111600	23600180	9390	9390	9390	9390	0
670	20240524	111500	23600180	9390	9390	9390	9390	0
671	20240524	111400	23600180	9390	9390	9390	9390	7
672	20240524	111300	23534450	9380	9380	9380	9380	0
673	20240524	111200	23534450	9380	9380	9380	9380	0
674	20240524	111100	23534450	9380	9380	9380	9380	0
675	20240524	111000	23534450	9380	9380	9380	9380	0
676	20240524	110900	23534450	9380	9380	9380	9380	0
677	20240524	110800	23534450	9380	9380	9380	9380	0
678	20240524	110700	23534450	9380	9380	9380	9380	30
679	20240524	110600	23253050	9390	9390	9390	9390	0
680	20240524	110500	23253050	9390	9390	9390	9390	0
681	20240524	110400	23253050	9390	9390	9390	9390	1
682	20240524	110300	23243660	9390	9390	9390	9390	0
683	20240524	110200	23243660	9390	9390	9390	9390	0
684	20240524	110100	23243660	9390	9390	9390	9390	0
685	20240524	110000	23243660	9390	9390	9390	9390	0
686	20240524	105900	23243660	9390	9390	9390	9390	0
687	20240524	105800	23243660	9390	9390	9390	9390	1
688	20240524	105700	23234270	9380	9380	9380	9380	0
689	20240524	105600	23234270	9380	9380	9380	9380	56
690	20240524	105500	22708990	9380	9380	9380	9380	0
691	20240524	105400	22708990	9380	9380	9380	9380	0
692	20240524	105300	22708990	9380	9380	9380	9380	0
693	20240524	105200	22708990	9380	9380	9380	9380	0
694	20240524	105100	22708990	9380	9380	9380	9380	0
695	20240524	105000	22708990	9380	9380	9380	9380	0
696	20240524	104900	22708990	9380	9380	9380	9380	0
697	20240524	104800	22708990	9380	9380	9380	9380	0
698	20240524	104700	22708990	9380	9380	9380	9380	13
699	20240524	104600	22587050	9390	9390	9390	9390	0
700	20240524	104500	22587050	9390	9390	9390	9390	0
701	20240524	104400	22587050	9390	9390	9390	9390	0
702	20240524	104300	22587050	9390	9390	9390	9390	1
703	20240524	104200	22577660	9390	9390	9390	9390	1
704	20240524	104100	22568270	9390	9390	9390	9390	10
705	20240524	104000	22474370	9390	9390	9390	9390	101
706	20240524	103900	21525980	9390	9390	9390	9390	0
707	20240524	103800	21525980	9390	9390	9390	9390	0
708	20240524	103700	21525980	9390	9390	9390	9390	100
709	20240524	103600	20586980	9390	9390	9390	9390	0
710	20240524	103500	20586980	9390	9390	9390	9390	0
711	20240524	103400	20586980	9390	9390	9390	9390	0
712	20240524	103300	20586980	9390	9390	9390	9390	0
713	20240524	103200	20586980	9390	9390	9390	9390	100
714	20240524	103100	19647980	9380	9380	9380	9380	1
715	20240524	103000	19638600	9370	9370	9370	9370	100
716	20240524	102900	18701600	9380	9380	9380	9380	0
717	20240524	102800	18701600	9380	9380	9380	9380	0
718	20240524	102700	18701600	9380	9380	9380	9380	0
719	20240524	102600	18701600	9380	9380	9380	9380	78
720	20240524	102500	17969960	9390	9390	9390	9390	0
721	20240524	102400	17969960	9390	9390	9390	9390	0
722	20240524	102300	17969960	9390	9390	9390	9390	1
723	20240524	102200	17960570	9390	9390	9390	9390	0
724	20240524	102100	17960570	9390	9390	9390	9390	0
725	20240524	102000	17960570	9390	9390	9390	9390	0
726	20240524	101900	17960570	9390	9390	9390	9390	7
727	20240524	101800	17894840	9400	9400	9400	9400	0
728	20240524	101700	17894840	9400	9400	9400	9400	0
729	20240524	101600	17894840	9400	9400	9400	9400	0
730	20240524	101500	17894840	9400	9400	9400	9400	0
731	20240524	101400	17894840	9400	9400	9400	9400	0
732	20240524	101300	17894840	9400	9400	9400	9400	0
733	20240524	101200	17894840	9400	9400	9400	9400	0
734	20240524	101100	17894840	9400	9400	9400	9400	0
735	20240524	101000	17894840	9400	9400	9400	9400	30
736	20240524	100900	17612840	9400	9400	9400	9400	2
737	20240524	100800	17594040	9400	9400	9400	9400	0
738	20240524	100700	17594040	9400	9400	9400	9400	0
739	20240524	100600	17594040	9400	9400	9400	9400	0
740	20240524	100500	17594040	9400	9400	9400	9400	0
741	20240524	100400	17594040	9400	9400	9400	9400	0
742	20240524	100300	17594040	9400	9400	9400	9400	11
743	20240524	100200	17490640	9400	9400	9400	9400	0
744	20240524	100100	17490640	9400	9400	9400	9400	0
745	20240524	100000	17490640	9400	9400	9400	9400	5
746	20240524	095900	17443640	9390	9390	9390	9390	0
747	20240524	095800	17443640	9390	9390	9390	9390	0
748	20240524	095700	17443640	9390	9390	9390	9390	11
749	20240524	095600	17340350	9390	9390	9390	9390	1
750	20240524	095500	17330960	9390	9390	9390	9390	0
751	20240524	095400	17330960	9390	9390	9390	9390	88
752	20240524	095300	16504640	9400	9400	9400	9400	0
753	20240524	095200	16504640	9400	9400	9400	9400	0
754	20240524	095100	16504640	9400	9400	9400	9400	10
755	20240524	095000	16410640	9400	9400	9400	9400	0
756	20240524	094900	16410640	9400	9400	9400	9400	0
757	20240524	094800	16410640	9400	9400	9400	9400	0
758	20240524	094700	16410640	9400	9400	9400	9400	35
759	20240524	094600	16081640	9400	9400	9400	9400	65
760	20240524	094500	15470640	9400	9400	9400	9400	1
761	20240524	094400	15461240	9400	9400	9400	9400	0
762	20240524	094300	15461240	9400	9400	9400	9400	1
763	20240524	094200	15451840	9400	9400	9400	9400	0
764	20240524	094100	15451840	9400	9410	9410	9400	72
765	20240524	094000	14774750	9480	9390	9480	9390	59
766	20240524	093900	14219370	9390	9390	9390	9390	0
767	20240524	093800	14219370	9390	9390	9390	9390	1
768	20240524	093700	14209980	9380	9380	9380	9380	0
769	20240524	093600	14209980	9380	9380	9380	9380	0
770	20240524	093500	14209980	9380	9380	9380	9380	102
771	20240524	093400	13253220	9380	9380	9380	9380	0
772	20240524	093300	13253220	9380	9380	9380	9380	0
773	20240524	093200	13253220	9380	9380	9380	9380	2
774	20240524	093100	13234460	9360	9360	9360	9360	0
775	20240524	093000	13234460	9360	9360	9360	9360	0
776	20240524	092900	13234460	9360	9360	9360	9360	105
777	20240524	092800	12251660	9380	9380	9380	9380	12
778	20240524	092700	12139100	9370	9370	9370	9370	0
779	20240524	092600	12139100	9370	9380	9380	9370	182
780	20240524	092500	10433550	9390	9390	9390	9390	1
781	20240524	092400	10424160	9390	9390	9390	9390	20
782	20240524	092300	10236360	9390	9390	9390	9390	0
783	20240524	092200	10236360	9390	9390	9390	9390	500
784	20240524	092100	5541360	9390	9390	9390	9390	0
785	20240524	092000	5541360	9390	9390	9390	9390	1
786	20240524	091900	5531970	9390	9390	9390	9390	0
787	20240524	091800	5531970	9390	9390	9390	9390	3
788	20240524	091700	5503800	9400	9400	9400	9400	0
789	20240524	091600	5503800	9400	9400	9400	9400	2
790	20240524	091500	5485000	9400	9400	9400	9400	1
791	20240524	091400	5475600	9400	9400	9400	9400	4
792	20240524	091300	5438000	9400	9400	9400	9400	0
793	20240524	091200	5438000	9400	9400	9400	9400	0
794	20240524	091100	5438000	9400	9400	9400	9400	0
795	20240524	091000	5438000	9400	9400	9400	9400	0
796	20240524	090900	5438000	9400	9400	9400	9400	10
797	20240524	090800	5344000	9360	9360	9360	9350	82
798	20240524	090700	4576610	9360	9360	9360	9360	29
799	20240524	090600	4305170	9360	9370	9370	9360	71
800	20240524	090500	3640510	9370	9370	9370	9370	2
801	20240524	090400	3621770	9380	9380	9380	9380	23
802	20240524	090300	3406030	9400	9400	9400	9400	0
803	20240524	090200	3406030	9400	9390	9400	9360	32
804	20240524	090100	3105670	9370	9410	9460	9370	199
805	20240524	090000	1233390	9420	9410	9470	9410	131