KissMeData/073490/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	222400	935902150	24000	24000	24000	24000	1089
3	20240524	222300	935902150	24000	24000	24000	24000	0
4	20240524	222200	935902150	24000	24000	24000	24000	0
5	20240524	222100	935902150	24000	24000	24000	24000	0
6	20240524	222000	935902150	24000	24000	24000	24000	0
7	20240524	221900	935902150	24000	24000	24000	24000	0
8	20240524	221800	935902150	24000	24000	24000	24000	0
9	20240524	221700	935902150	24000	24000	24000	24000	0
10	20240524	221600	935902150	24000	24000	24000	24000	0
11	20240524	221500	935902150	24000	24000	24000	24000	0
12	20240524	221400	935902150	24000	24000	24000	24000	0
13	20240524	221300	935902150	24000	24000	24000	24000	0
14	20240524	221200	935902150	24000	24000	24000	24000	0
15	20240524	221100	935902150	24000	24000	24000	24000	0
16	20240524	221000	935902150	24000	24000	24000	24000	0
17	20240524	220900	935902150	24000	24000	24000	24000	0
18	20240524	220800	935902150	24000	24000	24000	24000	0
19	20240524	220700	935902150	24000	24000	24000	24000	0
20	20240524	220600	935902150	24000	24000	24000	24000	0
21	20240524	220500	935902150	24000	24000	24000	24000	0
22	20240524	220400	935902150	24000	24000	24000	24000	0
23	20240524	220300	935902150	24000	24000	24000	24000	0
24	20240524	220200	935902150	24000	24000	24000	24000	0
25	20240524	220100	935902150	24000	24000	24000	24000	0
26	20240524	220000	935902150	24000	24000	24000	24000	0
27	20240524	215900	935902150	24000	24000	24000	24000	0
28	20240524	215800	935902150	24000	24000	24000	24000	0
29	20240524	215700	935902150	24000	24000	24000	24000	0
30	20240524	215600	935902150	24000	24000	24000	24000	0
31	20240524	215500	935902150	24000	24000	24000	24000	0
32	20240524	215400	935902150	24000	24000	24000	24000	1089
33	20240524	215300	935902150	24000	24000	24000	24000	0
34	20240524	215200	935902150	24000	24000	24000	24000	0
35	20240524	215100	935902150	24000	24000	24000	24000	0
36	20240524	215000	935902150	24000	24000	24000	24000	0
37	20240524	214900	935902150	24000	24000	24000	24000	0
38	20240524	214800	935902150	24000	24000	24000	24000	0
39	20240524	214700	935902150	24000	24000	24000	24000	0
40	20240524	214600	935902150	24000	24000	24000	24000	0
41	20240524	214500	935902150	24000	24000	24000	24000	0
42	20240524	214400	935902150	24000	24000	24000	24000	0
43	20240524	214300	935902150	24000	24000	24000	24000	0
44	20240524	214200	935902150	24000	24000	24000	24000	0
45	20240524	214100	935902150	24000	24000	24000	24000	0
46	20240524	214000	935902150	24000	24000	24000	24000	0
47	20240524	213900	935902150	24000	24000	24000	24000	0
48	20240524	213800	935902150	24000	24000	24000	24000	0
49	20240524	213700	935902150	24000	24000	24000	24000	0
50	20240524	213600	935902150	24000	24000	24000	24000	0
51	20240524	213500	935902150	24000	24000	24000	24000	0
52	20240524	213400	935902150	24000	24000	24000	24000	0
53	20240524	213300	935902150	24000	24000	24000	24000	0
54	20240524	213200	935902150	24000	24000	24000	24000	0
55	20240524	213100	935902150	24000	24000	24000	24000	0
56	20240524	213000	935902150	24000	24000	24000	24000	0
57	20240524	212900	935902150	24000	24000	24000	24000	0
58	20240524	212800	935902150	24000	24000	24000	24000	0
59	20240524	212700	935902150	24000	24000	24000	24000	0
60	20240524	212600	935902150	24000	24000	24000	24000	0
61	20240524	212500	935902150	24000	24000	24000	24000	0
62	20240524	212400	935902150	24000	24000	24000	24000	1089
63	20240524	212300	935902150	24000	24000	24000	24000	0
64	20240524	212200	935902150	24000	24000	24000	24000	0
65	20240524	212100	935902150	24000	24000	24000	24000	0
66	20240524	212000	935902150	24000	24000	24000	24000	0
67	20240524	211900	935902150	24000	24000	24000	24000	0
68	20240524	211800	935902150	24000	24000	24000	24000	0
69	20240524	211700	935902150	24000	24000	24000	24000	0
70	20240524	211600	935902150	24000	24000	24000	24000	0
71	20240524	211500	935902150	24000	24000	24000	24000	0
72	20240524	211400	935902150	24000	24000	24000	24000	0
73	20240524	211300	935902150	24000	24000	24000	24000	0
74	20240524	211200	935902150	24000	24000	24000	24000	0
75	20240524	211100	935902150	24000	24000	24000	24000	0
76	20240524	211000	935902150	24000	24000	24000	24000	0
77	20240524	210900	935902150	24000	24000	24000	24000	0
78	20240524	210800	935902150	24000	24000	24000	24000	0
79	20240524	210700	935902150	24000	24000	24000	24000	0
80	20240524	210600	935902150	24000	24000	24000	24000	0
81	20240524	210500	935902150	24000	24000	24000	24000	0
82	20240524	210400	935902150	24000	24000	24000	24000	0
83	20240524	210300	935902150	24000	24000	24000	24000	0
84	20240524	210200	935902150	24000	24000	24000	24000	0
85	20240524	210100	935902150	24000	24000	24000	24000	0
86	20240524	210000	935902150	24000	24000	24000	24000	0
87	20240524	205900	935902150	24000	24000	24000	24000	0
88	20240524	205800	935902150	24000	24000	24000	24000	0
89	20240524	205700	935902150	24000	24000	24000	24000	0
90	20240524	205600	935902150	24000	24000	24000	24000	0
91	20240524	205500	935902150	24000	24000	24000	24000	0
92	20240524	205400	935902150	24000	24000	24000	24000	1089
93	20240524	205300	935902150	24000	24000	24000	24000	0
94	20240524	205200	935902150	24000	24000	24000	24000	0
95	20240524	205100	935902150	24000	24000	24000	24000	0
96	20240524	205000	935902150	24000	24000	24000	24000	0
97	20240524	204900	935902150	24000	24000	24000	24000	0
98	20240524	204800	935902150	24000	24000	24000	24000	0
99	20240524	204700	935902150	24000	24000	24000	24000	0
100	20240524	204600	935902150	24000	24000	24000	24000	0
101	20240524	204500	935902150	24000	24000	24000	24000	0
102	20240524	204400	935902150	24000	24000	24000	24000	0
103	20240524	204300	935902150	24000	24000	24000	24000	0
104	20240524	204200	935902150	24000	24000	24000	24000	0
105	20240524	204100	935902150	24000	24000	24000	24000	0
106	20240524	204000	935902150	24000	24000	24000	24000	0
107	20240524	203900	935902150	24000	24000	24000	24000	0
108	20240524	203800	935902150	24000	24000	24000	24000	0
109	20240524	203700	935902150	24000	24000	24000	24000	0
110	20240524	203600	935902150	24000	24000	24000	24000	0
111	20240524	203500	935902150	24000	24000	24000	24000	0
112	20240524	203400	935902150	24000	24000	24000	24000	0
113	20240524	203300	935902150	24000	24000	24000	24000	0
114	20240524	203200	935902150	24000	24000	24000	24000	0
115	20240524	203100	935902150	24000	24000	24000	24000	0
116	20240524	203000	935902150	24000	24000	24000	24000	0
117	20240524	202900	935902150	24000	24000	24000	24000	0
118	20240524	202800	935902150	24000	24000	24000	24000	0
119	20240524	202700	935902150	24000	24000	24000	24000	0
120	20240524	202600	935902150	24000	24000	24000	24000	0
121	20240524	202500	935902150	24000	24000	24000	24000	0
122	20240524	202400	935902150	24000	24000	24000	24000	1089
123	20240524	202300	935902150	24000	24000	24000	24000	0
124	20240524	202200	935902150	24000	24000	24000	24000	0
125	20240524	202100	935902150	24000	24000	24000	24000	0
126	20240524	202000	935902150	24000	24000	24000	24000	0
127	20240524	201900	935902150	24000	24000	24000	24000	0
128	20240524	201800	935902150	24000	24000	24000	24000	0
129	20240524	201700	935902150	24000	24000	24000	24000	0
130	20240524	201600	935902150	24000	24000	24000	24000	0
131	20240524	201500	935902150	24000	24000	24000	24000	0
132	20240524	201400	935902150	24000	24000	24000	24000	0
133	20240524	201300	935902150	24000	24000	24000	24000	0
134	20240524	201200	935902150	24000	24000	24000	24000	0
135	20240524	201100	935902150	24000	24000	24000	24000	0
136	20240524	201000	935902150	24000	24000	24000	24000	0
137	20240524	200900	935902150	24000	24000	24000	24000	0
138	20240524	200800	935902150	24000	24000	24000	24000	0
139	20240524	200700	935902150	24000	24000	24000	24000	0
140	20240524	200600	935902150	24000	24000	24000	24000	0
141	20240524	200500	935902150	24000	24000	24000	24000	0
142	20240524	200400	935902150	24000	24000	24000	24000	0
143	20240524	200300	935902150	24000	24000	24000	24000	0
144	20240524	200200	935902150	24000	24000	24000	24000	0
145	20240524	200100	935902150	24000	24000	24000	24000	0
146	20240524	200000	935902150	24000	24000	24000	24000	0
147	20240524	195900	935902150	24000	24000	24000	24000	0
148	20240524	195800	935902150	24000	24000	24000	24000	0
149	20240524	195700	935902150	24000	24000	24000	24000	0
150	20240524	195600	935902150	24000	24000	24000	24000	0
151	20240524	195500	935902150	24000	24000	24000	24000	0
152	20240524	195400	935902150	24000	24000	24000	24000	1089
153	20240524	195300	935902150	24000	24000	24000	24000	0
154	20240524	195200	935902150	24000	24000	24000	24000	0
155	20240524	195100	935902150	24000	24000	24000	24000	0
156	20240524	195000	935902150	24000	24000	24000	24000	0
157	20240524	194900	935902150	24000	24000	24000	24000	0
158	20240524	194800	935902150	24000	24000	24000	24000	0
159	20240524	194700	935902150	24000	24000	24000	24000	0
160	20240524	194600	935902150	24000	24000	24000	24000	0
161	20240524	194500	935902150	24000	24000	24000	24000	0
162	20240524	194400	935902150	24000	24000	24000	24000	0
163	20240524	194300	935902150	24000	24000	24000	24000	0
164	20240524	194200	935902150	24000	24000	24000	24000	0
165	20240524	194100	935902150	24000	24000	24000	24000	0
166	20240524	194000	935902150	24000	24000	24000	24000	0
167	20240524	193900	935902150	24000	24000	24000	24000	0
168	20240524	193800	935902150	24000	24000	24000	24000	0
169	20240524	193700	935902150	24000	24000	24000	24000	0
170	20240524	193600	935902150	24000	24000	24000	24000	0
171	20240524	193500	935902150	24000	24000	24000	24000	0
172	20240524	193400	935902150	24000	24000	24000	24000	0
173	20240524	193300	935902150	24000	24000	24000	24000	0
174	20240524	193200	935902150	24000	24000	24000	24000	0
175	20240524	193100	935902150	24000	24000	24000	24000	0
176	20240524	193000	935902150	24000	24000	24000	24000	0
177	20240524	192900	935902150	24000	24000	24000	24000	0
178	20240524	192800	935902150	24000	24000	24000	24000	0
179	20240524	192700	935902150	24000	24000	24000	24000	0
180	20240524	192600	935902150	24000	24000	24000	24000	0
181	20240524	192500	935902150	24000	24000	24000	24000	0
182	20240524	192400	935902150	24000	24000	24000	24000	1089
183	20240524	192300	935902150	24000	24000	24000	24000	0
184	20240524	192200	935902150	24000	24000	24000	24000	0
185	20240524	192100	935902150	24000	24000	24000	24000	0
186	20240524	192000	935902150	24000	24000	24000	24000	0
187	20240524	191900	935902150	24000	24000	24000	24000	0
188	20240524	191800	935902150	24000	24000	24000	24000	0
189	20240524	191700	935902150	24000	24000	24000	24000	0
190	20240524	191600	935902150	24000	24000	24000	24000	0
191	20240524	191500	935902150	24000	24000	24000	24000	0
192	20240524	191400	935902150	24000	24000	24000	24000	0
193	20240524	191300	935902150	24000	24000	24000	24000	0
194	20240524	191200	935902150	24000	24000	24000	24000	0
195	20240524	191100	935902150	24000	24000	24000	24000	0
196	20240524	191000	935902150	24000	24000	24000	24000	0
197	20240524	190900	935902150	24000	24000	24000	24000	0
198	20240524	190800	935902150	24000	24000	24000	24000	0
199	20240524	190700	935902150	24000	24000	24000	24000	0
200	20240524	190600	935902150	24000	24000	24000	24000	0
201	20240524	190500	935902150	24000	24000	24000	24000	0
202	20240524	190400	935902150	24000	24000	24000	24000	0
203	20240524	190300	935902150	24000	24000	24000	24000	0
204	20240524	190200	935902150	24000	24000	24000	24000	0
205	20240524	190100	935902150	24000	24000	24000	24000	0
206	20240524	190000	935902150	24000	24000	24000	24000	0
207	20240524	185900	935902150	24000	24000	24000	24000	0
208	20240524	185800	935902150	24000	24000	24000	24000	0
209	20240524	185700	935902150	24000	24000	24000	24000	0
210	20240524	185600	935902150	24000	24000	24000	24000	0
211	20240524	185500	935902150	24000	24000	24000	24000	0
212	20240524	185400	935902150	24000	24000	24000	24000	1089
213	20240524	185300	935902150	24000	24000	24000	24000	0
214	20240524	185200	935902150	24000	24000	24000	24000	0
215	20240524	185100	935902150	24000	24000	24000	24000	0
216	20240524	185000	935902150	24000	24000	24000	24000	0
217	20240524	184900	935902150	24000	24000	24000	24000	0
218	20240524	184800	935902150	24000	24000	24000	24000	0
219	20240524	184700	935902150	24000	24000	24000	24000	0
220	20240524	184600	935902150	24000	24000	24000	24000	0
221	20240524	184500	935902150	24000	24000	24000	24000	0
222	20240524	184400	935902150	24000	24000	24000	24000	0
223	20240524	184300	935902150	24000	24000	24000	24000	0
224	20240524	184200	935902150	24000	24000	24000	24000	0
225	20240524	184100	935902150	24000	24000	24000	24000	0
226	20240524	184000	935902150	24000	24000	24000	24000	0
227	20240524	183900	935902150	24000	24000	24000	24000	0
228	20240524	183800	935902150	24000	24000	24000	24000	0
229	20240524	183700	935902150	24000	24000	24000	24000	0
230	20240524	183600	935902150	24000	24000	24000	24000	0
231	20240524	183500	935902150	24000	24000	24000	24000	0
232	20240524	183400	935902150	24000	24000	24000	24000	0
233	20240524	183300	935902150	24000	24000	24000	24000	0
234	20240524	183200	935902150	24000	24000	24000	24000	0
235	20240524	183100	935902150	24000	24000	24000	24000	0
236	20240524	183000	935902150	24000	24000	24000	24000	0
237	20240524	182900	935902150	24000	24000	24000	24000	0
238	20240524	182800	935902150	24000	24000	24000	24000	0
239	20240524	182700	935902150	24000	24000	24000	24000	0
240	20240524	182600	935902150	24000	24000	24000	24000	0
241	20240524	182500	935902150	24000	24000	24000	24000	0
242	20240524	182400	935902150	24000	24000	24000	24000	1089
243	20240524	182300	935902150	24000	24000	24000	24000	0
244	20240524	182200	935902150	24000	24000	24000	24000	0
245	20240524	182100	935902150	24000	24000	24000	24000	0
246	20240524	182000	935902150	24000	24000	24000	24000	0
247	20240524	181900	935902150	24000	24000	24000	24000	0
248	20240524	181800	935902150	24000	24000	24000	24000	0
249	20240524	181700	935902150	24000	24000	24000	24000	0
250	20240524	181600	935902150	24000	24000	24000	24000	0
251	20240524	181500	935902150	24000	24000	24000	24000	0
252	20240524	181400	935902150	24000	24000	24000	24000	0
253	20240524	181300	935902150	24000	24000	24000	24000	0
254	20240524	181200	935902150	24000	24000	24000	24000	0
255	20240524	181100	935902150	24000	24000	24000	24000	0
256	20240524	181000	935902150	24000	24000	24000	24000	0
257	20240524	180900	935902150	24000	24000	24000	24000	0
258	20240524	180800	935902150	24000	24000	24000	24000	0
259	20240524	180700	935902150	24000	24000	24000	24000	0
260	20240524	180600	935902150	24000	24000	24000	24000	0
261	20240524	180500	935902150	24000	24000	24000	24000	0
262	20240524	180400	935902150	24000	24000	24000	24000	0
263	20240524	180300	935902150	24000	24000	24000	24000	0
264	20240524	180200	935902150	24000	24000	24000	24000	0
265	20240524	180100	935902150	24000	24000	24000	24000	0
266	20240524	180000	935902150	24000	24000	24000	24000	0
267	20240524	175900	935902150	24000	24000	24000	24000	0
268	20240524	175800	935902150	24000	24000	24000	24000	0
269	20240524	175700	935902150	24000	24000	24000	24000	0
270	20240524	175600	935902150	24000	24000	24000	24000	0
271	20240524	175500	935902150	24000	24000	24000	24000	0
272	20240524	175400	935902150	24000	24000	24000	24000	1089
273	20240524	175300	935902150	24000	24000	24000	24000	0
274	20240524	175200	935902150	24000	24000	24000	24000	0
275	20240524	175100	935902150	24000	24000	24000	24000	0
276	20240524	175000	935902150	24000	24000	24000	24000	0
277	20240524	174900	935902150	24000	24000	24000	24000	0
278	20240524	174800	935902150	24000	24000	24000	24000	0
279	20240524	174700	935902150	24000	24000	24000	24000	0
280	20240524	174600	935902150	24000	24000	24000	24000	0
281	20240524	174500	935902150	24000	24000	24000	24000	0
282	20240524	174400	935902150	24000	24000	24000	24000	0
283	20240524	174300	935902150	24000	24000	24000	24000	0
284	20240524	174200	935902150	24000	24000	24000	24000	0
285	20240524	174100	935902150	24000	24000	24000	24000	0
286	20240524	174000	935902150	24000	24000	24000	24000	0
287	20240524	173900	935902150	24000	24000	24000	24000	0
288	20240524	173800	935902150	24000	24000	24000	24000	0
289	20240524	173700	935902150	24000	24000	24000	24000	0
290	20240524	173600	935902150	24000	24000	24000	24000	0
291	20240524	173500	935902150	24000	24000	24000	24000	0
292	20240524	173400	935902150	24000	24000	24000	24000	0
293	20240524	173300	935902150	24000	24000	24000	24000	0
294	20240524	173200	935902150	24000	24000	24000	24000	0
295	20240524	173100	935902150	24000	24000	24000	24000	0
296	20240524	173000	935902150	24000	24000	24000	24000	0
297	20240524	172900	935902150	24000	24000	24000	24000	0
298	20240524	172800	935902150	24000	24000	24000	24000	0
299	20240524	172700	935902150	24000	24000	24000	24000	0
300	20240524	172600	935902150	24000	24000	24000	24000	0
301	20240524	172500	935902150	24000	24000	24000	24000	0
302	20240524	172400	935902150	24000	24000	24000	24000	1089
303	20240524	172300	935902150	24000	24000	24000	24000	0
304	20240524	172200	935902150	24000	24000	24000	24000	0
305	20240524	172100	935902150	24000	24000	24000	24000	0
306	20240524	172000	935902150	24000	24000	24000	24000	0
307	20240524	171900	935902150	24000	24000	24000	24000	0
308	20240524	171800	935902150	24000	24000	24000	24000	0
309	20240524	171700	935902150	24000	24000	24000	24000	0
310	20240524	171600	935902150	24000	24000	24000	24000	0
311	20240524	171500	935902150	24000	24000	24000	24000	0
312	20240524	171400	935902150	24000	24000	24000	24000	0
313	20240524	171300	935902150	24000	24000	24000	24000	0
314	20240524	171200	935902150	24000	24000	24000	24000	0
315	20240524	171100	935902150	24000	24000	24000	24000	0
316	20240524	171000	935902150	24000	24000	24000	24000	0
317	20240524	170900	935902150	24000	24000	24000	24000	0
318	20240524	170800	935902150	24000	24000	24000	24000	0
319	20240524	170700	935902150	24000	24000	24000	24000	0
320	20240524	170600	935902150	24000	24000	24000	24000	0
321	20240524	170500	935902150	24000	24000	24000	24000	0
322	20240524	170400	935902150	24000	24000	24000	24000	0
323	20240524	170300	935902150	24000	24000	24000	24000	0
324	20240524	170200	935902150	24000	24000	24000	24000	0
325	20240524	170100	935902150	24000	24000	24000	24000	0
326	20240524	170000	935902150	24000	24000	24000	24000	0
327	20240524	165900	935902150	24000	24000	24000	24000	0
328	20240524	165800	935902150	24000	24000	24000	24000	0
329	20240524	165700	935902150	24000	24000	24000	24000	0
330	20240524	165600	935902150	24000	24000	24000	24000	0
331	20240524	165500	935902150	24000	24000	24000	24000	0
332	20240524	165400	935902150	24000	24000	24000	24000	1089
333	20240524	165300	935902150	24000	24000	24000	24000	0
334	20240524	165200	935902150	24000	24000	24000	24000	0
335	20240524	165100	935902150	24000	24000	24000	24000	0
336	20240524	165000	935902150	24000	24000	24000	24000	0
337	20240524	164900	935902150	24000	24000	24000	24000	0
338	20240524	164800	935902150	24000	24000	24000	24000	0
339	20240524	164700	935902150	24000	24000	24000	24000	0
340	20240524	164600	935902150	24000	24000	24000	24000	0
341	20240524	164500	935902150	24000	24000	24000	24000	0
342	20240524	164400	935902150	24000	24000	24000	24000	0
343	20240524	164300	935902150	24000	24000	24000	24000	0
344	20240524	164200	935902150	24000	24000	24000	24000	0
345	20240524	164100	935902150	24000	24000	24000	24000	0
346	20240524	164000	935902150	24000	24000	24000	24000	0
347	20240524	163900	935902150	24000	24000	24000	24000	0
348	20240524	163800	935902150	24000	24000	24000	24000	0
349	20240524	163700	935902150	24000	24000	24000	24000	0
350	20240524	163600	935902150	24000	24000	24000	24000	0
351	20240524	163500	935902150	24000	24000	24000	24000	0
352	20240524	163400	935902150	24000	24000	24000	24000	0
353	20240524	163300	935902150	24000	24000	24000	24000	0
354	20240524	163200	935902150	24000	24000	24000	24000	0
355	20240524	163100	935902150	24000	24000	24000	24000	0
356	20240524	163000	935902150	24000	24000	24000	24000	0
357	20240524	162900	935902150	24000	24000	24000	24000	0
358	20240524	162800	935902150	24000	24000	24000	24000	0
359	20240524	162700	935902150	24000	24000	24000	24000	0
360	20240524	162600	935902150	24000	24000	24000	24000	0
361	20240524	162500	935902150	24000	24000	24000	24000	0
362	20240524	162400	935902150	24000	24000	24000	24000	1089
363	20240524	162300	935902150	24000	24000	24000	24000	0
364	20240524	162200	935902150	24000	24000	24000	24000	0
365	20240524	162100	935902150	24000	24000	24000	24000	0
366	20240524	162000	935902150	24000	24000	24000	24000	0
367	20240524	161900	935902150	24000	24000	24000	24000	0
368	20240524	161800	935902150	24000	24000	24000	24000	0
369	20240524	161700	935902150	24000	24000	24000	24000	0
370	20240524	161600	935902150	24000	24000	24000	24000	0
371	20240524	161500	935902150	24000	24000	24000	24000	0
372	20240524	161400	935902150	24000	24000	24000	24000	0
373	20240524	161300	935902150	24000	24000	24000	24000	0
374	20240524	161200	935902150	24000	24000	24000	24000	0
375	20240524	161100	935902150	24000	24000	24000	24000	0
376	20240524	161000	935902150	24000	24000	24000	24000	0
377	20240524	160900	935902150	24000	24000	24000	24000	0
378	20240524	160800	935902150	24000	24000	24000	24000	0
379	20240524	160700	935902150	24000	24000	24000	24000	0
380	20240524	160600	935902150	24000	24000	24000	24000	0
381	20240524	160500	935902150	24000	24000	24000	24000	0
382	20240524	160400	935902150	24000	24000	24000	24000	0
383	20240524	160300	935902150	24000	24000	24000	24000	0
384	20240524	160200	935902150	24000	24000	24000	24000	0
385	20240524	160100	935902150	24000	24000	24000	24000	0
386	20240524	160000	935902150	24000	24000	24000	24000	0
387	20240524	155900	935902150	24000	24000	24000	24000	0
388	20240524	155800	935902150	24000	24000	24000	24000	0
389	20240524	155700	935902150	24000	24000	24000	24000	0
390	20240524	155600	935902150	24000	24000	24000	24000	0
391	20240524	155500	935902150	24000	24000	24000	24000	0
392	20240524	155400	935902150	24000	24000	24000	24000	1089
393	20240524	155300	935902150	24000	24000	24000	24000	0
394	20240524	155200	935902150	24000	24000	24000	24000	0
395	20240524	155100	935902150	24000	24000	24000	24000	0
396	20240524	155000	935902150	24000	24000	24000	24000	0
397	20240524	154900	935902150	24000	24000	24000	24000	0
398	20240524	154800	935902150	24000	24000	24000	24000	0
399	20240524	154700	935902150	24000	24000	24000	24000	0
400	20240524	154600	935902150	24000	24000	24000	24000	0
401	20240524	154500	935902150	24000	24000	24000	24000	0
402	20240524	154400	935902150	24000	24000	24000	24000	0
403	20240524	154300	935902150	24000	24000	24000	24000	0
404	20240524	154200	935902150	24000	24000	24000	24000	0
405	20240524	154100	935902150	24000	24000	24000	24000	0
406	20240524	154000	935902150	24000	24000	24000	24000	0
407	20240524	153900	935902150	24000	24000	24000	24000	0
408	20240524	153800	935902150	24000	24000	24000	24000	0
409	20240524	153700	935902150	24000	24000	24000	24000	0
410	20240524	153600	935902150	24000	24000	24000	24000	0
411	20240524	153500	935902150	24000	24000	24000	24000	0
412	20240524	153400	935902150	24000	24000	24000	24000	0
413	20240524	153300	935902150	24000	24000	24000	24000	0
414	20240524	153200	935902150	24000	24000	24000	24000	0
415	20240524	153100	935902150	24000	24000	24000	24000	0
416	20240524	153000	935902150	24000	24000	24000	24000	1089
417	20240524	152900	909766150	24100	24100	24100	24100	0
418	20240524	152800	909766150	24100	24100	24100	24100	0
419	20240524	152700	909766150	24100	24100	24100	24100	0
420	20240524	152600	909766150	24100	24100	24100	24100	0
421	20240524	152500	909766150	24100	24100	24100	24100	0
422	20240524	152400	909766150	24100	24100	24100	24100	0
423	20240524	152300	909766150	24100	24100	24100	24100	0
424	20240524	152200	909766150	24100	24100	24100	24100	0
425	20240524	152100	909766150	24100	24100	24100	24100	0
426	20240524	152000	909766150	24100	24100	24100	24100	0
427	20240524	151900	909766150	24100	24050	24100	24000	502
428	20240524	151800	897708450	24050	24050	24050	24050	320
429	20240524	151700	890012450	24050	24050	24050	24050	11
430	20240524	151600	889747900	24050	24050	24050	24050	3
431	20240524	151500	889675750	24000	24000	24000	24000	1
432	20240524	151400	889651750	24050	24050	24050	24050	1
433	20240524	151300	889627700	24050	24050	24050	24050	11
434	20240524	151200	889363150	24000	24000	24000	24000	2
435	20240524	151100	889315150	24000	24000	24000	24000	50
436	20240524	151000	888115150	24000	24050	24050	24000	8
437	20240524	150900	887923050	24050	24050	24050	24050	110
438	20240524	150800	885277550	24050	24050	24050	24050	0
439	20240524	150700	885277550	24050	24000	24050	24000	126
440	20240524	150600	882251400	24000	24050	24050	24000	249
441	20240524	150500	876272150	24100	24100	24100	24100	1
442	20240524	150400	876248050	24050	24100	24100	24050	1606
443	20240524	150300	837600800	24100	24100	24100	24100	0
444	20240524	150200	837600800	24100	24100	24100	24100	291
445	20240524	150100	830587700	24100	24100	24100	24100	0
446	20240524	150000	830587700	24100	24100	24100	24100	1
447	20240524	145900	830563600	24150	24150	24150	24150	0
448	20240524	145800	830563600	24150	24100	24150	24100	90
449	20240524	145700	828394100	24150	24150	24150	24150	0
450	20240524	145600	828394100	24150	24150	24150	24100	21
451	20240524	145500	827887000	24150	24100	24150	24100	7
452	20240524	145400	827718000	24150	24150	24150	24150	0
453	20240524	145300	827718000	24150	24150	24150	24150	4
454	20240524	145200	827621400	24150	24150	24150	24150	0
455	20240524	145100	827621400	24150	24100	24150	24100	14
456	20240524	145000	827283950	24150	24150	24150	24150	1
457	20240524	144900	827259800	24150	24150	24150	24150	4
458	20240524	144800	827163200	24100	24100	24100	24100	2
459	20240524	144700	827115000	24150	24150	24150	24150	0
460	20240524	144600	827115000	24150	24150	24150	24150	4
461	20240524	144500	827018400	24150	24150	24150	24150	121
462	20240524	144400	824096250	24150	24150	24150	24150	0
463	20240524	144300	824096250	24150	24100	24150	24100	239
464	20240524	144200	818332450	24100	24150	24150	24100	19
465	20240524	144100	817873800	24150	24100	24150	24100	46
466	20240524	144000	816765150	24100	24100	24100	24100	0
467	20240524	143900	816765150	24100	24100	24100	24100	10
468	20240524	143800	816524150	24100	24100	24100	24100	3
469	20240524	143700	816451850	24100	24100	24100	24100	2
470	20240524	143600	816403650	24150	24150	24150	24150	0
471	20240524	143500	816403650	24150	24150	24150	24150	0
472	20240524	143400	816403650	24150	24150	24150	24150	0
473	20240524	143300	816403650	24150	24150	24150	24100	8
474	20240524	143200	816210600	24150	24150	24150	24150	0
475	20240524	143100	816210600	24150	24150	24150	24150	0
476	20240524	143000	816210600	24150	24150	24150	24150	6
477	20240524	142900	816065700	24150	24150	24150	24150	0
478	20240524	142800	816065700	24150	24150	24150	24150	0
479	20240524	142700	816065700	24150	24150	24150	24150	0
480	20240524	142600	816065700	24150	24150	24150	24150	1
481	20240524	142500	816041550	24150	24150	24150	24150	0
482	20240524	142400	816041550	24150	24150	24150	24150	4
483	20240524	142300	815944950	24200	24200	24200	24200	0
484	20240524	142200	815944950	24200	24150	24200	24150	100
485	20240524	142100	813527250	24100	24100	24100	24100	0
486	20240524	142000	813527250	24100	24100	24100	24100	50
487	20240524	141900	812322250	24100	24100	24100	24100	0
488	20240524	141800	812322250	24100	24100	24100	24100	0
489	20240524	141700	812322250	24100	24100	24100	24100	0
490	20240524	141600	812322250	24100	24100	24100	24100	72
491	20240524	141500	810587050	24200	24200	24200	24200	0
492	20240524	141400	810587050	24200	24100	24200	24050	264
493	20240524	141300	804226850	24150	24150	24150	24150	142
494	20240524	141200	800797550	24150	24150	24150	24150	0
495	20240524	141100	800797550	24150	24150	24150	24150	32
496	20240524	141000	800024750	24150	24150	24150	24150	89
497	20240524	140900	797875400	24150	24150	24150	24150	0
498	20240524	140800	797875400	24150	24150	24150	24150	0
499	20240524	140700	797875400	24150	24150	24150	24150	0
500	20240524	140600	797875400	24150	24150	24150	24150	1
501	20240524	140500	797851250	24200	24200	24200	24200	0
502	20240524	140400	797851250	24200	24200	24200	24200	0
503	20240524	140300	797851250	24200	24200	24200	24200	2
504	20240524	140200	797802850	24200	24200	24200	24200	10
505	20240524	140100	797560850	24150	24150	24150	24150	0
506	20240524	140000	797560850	24150	24150	24150	24150	2
507	20240524	135900	797512550	24150	24150	24150	24150	15
508	20240524	135800	797150300	24150	24150	24150	24150	0
509	20240524	135700	797150300	24150	24150	24150	24150	77
510	20240524	135600	795290750	24150	24150	24150	24150	229
511	20240524	135500	789760400	24150	24150	24150	24150	22
512	20240524	135400	789229100	24200	24200	24200	24200	0
513	20240524	135300	789229100	24200	24200	24200	24200	0
514	20240524	135200	789229100	24200	24200	24200	24200	2
515	20240524	135100	789180700	24150	24150	24150	24150	0
516	20240524	135000	789180700	24150	24150	24150	24150	0
517	20240524	134900	789180700	24150	24150	24150	24150	0
518	20240524	134800	789180700	24150	24150	24150	24150	0
519	20240524	134700	789180700	24150	24150	24150	24150	0
520	20240524	134600	789180700	24150	24200	24200	24150	36
521	20240524	134500	788311100	24150	24150	24150	24150	0
522	20240524	134400	788311100	24150	24150	24150	24150	0
523	20240524	134300	788311100	24150	24150	24150	24150	22
524	20240524	134200	787779800	24150	24150	24150	24150	0
525	20240524	134100	787779800	24150	24150	24150	24150	0
526	20240524	134000	787779800	24150	24150	24150	24150	0
527	20240524	133900	787779800	24150	24150	24150	24150	0
528	20240524	133800	787779800	24150	24200	24200	24150	470
529	20240524	133700	776421900	24200	24200	24200	24200	13
530	20240524	133600	776107300	24250	24250	24250	24250	3
531	20240524	133500	776034550	24250	24250	24250	24250	25
532	20240524	133400	775428300	24200	24250	24250	24200	38
533	20240524	133300	774507550	24250	24250	24250	24250	1
534	20240524	133200	774483300	24200	24200	24200	24200	70
535	20240524	133100	772789300	24200	24200	24200	24200	0
536	20240524	133000	772789300	24200	24200	24200	24200	0
537	20240524	132900	772789300	24200	24200	24200	24200	0
538	20240524	132800	772789300	24200	24200	24200	24200	2
539	20240524	132700	772740900	24200	24200	24200	24200	0
540	20240524	132600	772740900	24200	24200	24200	24200	0
541	20240524	132500	772740900	24200	24200	24200	24200	25
542	20240524	132400	772135900	24200	24200	24200	24200	100
543	20240524	132300	769715900	24200	24200	24200	24200	20
544	20240524	132200	769231900	24150	24150	24150	24150	30
545	20240524	132100	768507400	24200	24200	24200	24200	0
546	20240524	132000	768507400	24200	24200	24200	24200	1
547	20240524	131900	768483200	24200	24200	24200	24200	4
548	20240524	131800	768386400	24200	24200	24200	24200	0
549	20240524	131700	768386400	24200	24200	24200	24150	33
550	20240524	131600	767587950	24200	24200	24200	24200	15
551	20240524	131500	767224950	24150	24150	24150	24150	0
552	20240524	131400	767224950	24150	24150	24150	24150	2
553	20240524	131300	767176650	24150	24150	24150	24150	0
554	20240524	131200	767176650	24150	24150	24150	24150	0
555	20240524	131100	767176650	24150	24150	24150	24150	0
556	20240524	131000	767176650	24150	24150	24150	24150	0
557	20240524	130900	767176650	24150	24150	24150	24150	0
558	20240524	130800	767176650	24150	24150	24150	24150	0
559	20240524	130700	767176650	24150	24150	24150	24150	41
560	20240524	130600	766186500	24150	24150	24150	24150	6
561	20240524	130500	766041600	24150	24150	24150	24150	0
562	20240524	130400	766041600	24150	24150	24150	24150	5
563	20240524	130300	765920850	24200	24200	24200	24200	0
564	20240524	130200	765920850	24200	24200	24200	24200	5
565	20240524	130100	765799850	24250	24250	24250	24250	56
566	20240524	130000	764441850	24250	24200	24250	24150	40
567	20240524	125900	763474050	24200	24200	24200	24200	0
568	20240524	125800	763474050	24200	24200	24200	24200	0
569	20240524	125700	763474050	24200	24200	24200	24200	1
570	20240524	125600	763449850	24200	24200	24200	24200	0
571	20240524	125500	763449850	24200	24200	24200	24200	0
572	20240524	125400	763449850	24200	24200	24200	24200	0
573	20240524	125300	763449850	24200	24200	24200	24200	0
574	20240524	125200	763449850	24200	24200	24200	24200	0
575	20240524	125100	763449850	24200	24200	24200	24200	1
576	20240524	125000	763425650	24200	24200	24200	24200	1
577	20240524	124900	763401450	24250	24250	24250	24250	0
578	20240524	124800	763401450	24250	24250	24250	24250	0
579	20240524	124700	763401450	24250	24250	24250	24250	1
580	20240524	124600	763377200	24150	24150	24150	24150	2
581	20240524	124500	763328900	24150	24150	24150	24150	195
582	20240524	124400	758619650	24150	24150	24150	24150	29
583	20240524	124300	757919300	24250	24250	24250	24250	0
584	20240524	124200	757919300	24250	24250	24250	24250	0
585	20240524	124100	757919300	24250	24250	24250	24250	0
586	20240524	124000	757919300	24250	24250	24250	24250	0
587	20240524	123900	757919300	24250	24250	24250	24250	1
588	20240524	123800	757895050	24250	24250	24250	24250	1
589	20240524	123700	757870800	24300	24300	24300	24300	0
590	20240524	123600	757870800	24300	24300	24300	24300	0
591	20240524	123500	757870800	24300	24300	24300	24300	13
592	20240524	123400	757554900	24300	24250	24300	24250	40
593	20240524	123300	756583250	24250	24250	24250	24250	20
594	20240524	123200	756098250	24250	24250	24250	24250	0
595	20240524	123100	756098250	24250	24250	24250	24250	0
596	20240524	123000	756098250	24250	24200	24250	24200	150
597	20240524	122900	752460800	24250	24150	24250	24150	22
598	20240524	122800	751929400	24150	24150	24150	24150	0
599	20240524	122700	751929400	24150	24150	24150	24150	0
600	20240524	122600	751929400	24150	24150	24150	24150	0
601	20240524	122500	751929400	24150	24150	24150	24150	0
602	20240524	122400	751929400	24150	24250	24250	24100	261
603	20240524	122300	745628200	24250	24250	24250	24250	0
604	20240524	122200	745628200	24250	24250	24250	24250	17
605	20240524	122100	745215950	24300	24300	24300	24200	232
606	20240524	122000	739601350	24150	24150	24150	24150	0
607	20240524	121900	739601350	24150	24150	24150	24150	0
608	20240524	121800	739601350	24150	24150	24150	24150	0
609	20240524	121700	739601350	24150	24150	24150	24150	71
610	20240524	121600	737886700	24350	24350	24350	24350	0
611	20240524	121500	737886700	24350	24200	24350	24200	55
612	20240524	121400	736555550	24200	24200	24200	24200	41
613	20240524	121300	735563350	24200	24200	24200	24200	0
614	20240524	121200	735563350	24200	24200	24200	24200	0
615	20240524	121100	735563350	24200	24200	24200	24200	15
616	20240524	121000	735200350	24200	24200	24200	24200	0
617	20240524	120900	735200350	24200	24200	24200	24200	10
618	20240524	120800	734958350	24200	24200	24200	24200	0
619	20240524	120700	734958350	24200	24200	24200	24200	0
620	20240524	120600	734958350	24200	24200	24200	24200	50
621	20240524	120500	733748350	24350	24350	24350	24350	5
622	20240524	120400	733626600	24400	24400	24400	24400	0
623	20240524	120300	733626600	24400	24400	24400	24400	0
624	20240524	120200	733626600	24400	24400	24400	24400	0
625	20240524	120100	733626600	24400	24400	24400	24400	20
626	20240524	120000	733138600	24400	24150	24400	24150	225
627	20240524	115900	727658700	24150	24150	24150	24150	11
628	20240524	115800	727393050	24200	24200	24200	24200	5
629	20240524	115700	727272050	24200	24200	24200	24200	1
630	20240524	115600	727247850	24150	24150	24150	24150	10
631	20240524	115500	727006350	24100	24100	24100	24100	1
632	20240524	115400	726982250	24350	24050	24350	24050	504
633	20240524	115300	714770350	24000	24000	24000	24000	5
634	20240524	115200	714650350	24050	24050	24050	24050	71
635	20240524	115100	712942800	24050	24050	24350	24000	1419
636	20240524	115000	678792150	24000	24000	24000	24000	0
637	20240524	114900	678792150	24000	24000	24000	24000	7
638	20240524	114800	678624150	23950	23950	23950	23950	6
639	20240524	114700	678480450	23950	23950	23950	23950	0
640	20240524	114600	678480450	23950	24000	24000	23950	207
641	20240524	114500	673513950	24000	24000	24000	24000	0
642	20240524	114400	673513950	24000	24000	24000	24000	0
643	20240524	114300	673513950	24000	24000	24000	24000	0
644	20240524	114200	673513950	24000	24000	24000	24000	0
645	20240524	114100	673513950	24000	24000	24000	24000	951
646	20240524	114000	650689950	24000	24000	24150	24000	1255
647	20240524	113900	620568450	24000	24100	24150	24000	1980
648	20240524	113800	573046900	24100	24100	24100	24100	20
649	20240524	113700	572564900	24050	24000	24050	24000	10
650	20240524	113600	572324650	24050	24150	24150	24000	3351
651	20240524	113500	491643400	24200	24200	24200	24200	11
652	20240524	113400	491377200	24150	24200	24200	24150	18
653	20240524	113300	490941900	24150	24150	24150	24150	20
654	20240524	113200	490458900	24150	24150	24200	24150	17
655	20240524	113100	490048250	24150	24150	24150	24150	10
656	20240524	113000	489806750	24150	24150	24150	24150	9
657	20240524	112900	489589400	24200	24150	24200	24150	84
658	20240524	112800	487558300	24150	24150	24150	24150	792
659	20240524	112700	468431500	24150	24150	24150	24150	0
660	20240524	112600	468431500	24150	24150	24150	24150	0
661	20240524	112500	468431500	24150	24150	24150	24150	17
662	20240524	112400	468020950	24150	24150	24150	24150	0
663	20240524	112300	468020950	24150	24150	24150	24150	7
664	20240524	112200	467851900	24150	24150	24150	24150	20
665	20240524	112100	467368900	24150	24150	24150	24150	4
666	20240524	112000	467272300	24150	24150	24150	24150	10
667	20240524	111900	467030800	24150	24150	24150	24150	0
668	20240524	111800	467030800	24150	24200	24200	24150	8
669	20240524	111700	466837550	24200	24200	24200	24200	111
670	20240524	111600	464151350	24150	24150	24150	24150	7
671	20240524	111500	463982300	24150	24150	24150	24150	20
672	20240524	111400	463499300	24150	24150	24150	24150	4
673	20240524	111300	463402700	24150	24150	24150	24150	1123
674	20240524	111200	436282250	24150	24150	24150	24150	32
675	20240524	111100	435509450	24100	24150	24150	24100	21
676	20240524	111000	435003300	24150	24150	24150	24150	10
677	20240524	110900	434761800	24150	24150	24150	24150	1
678	20240524	110800	434737650	24150	24150	24150	24150	5
679	20240524	110700	434616900	24150	24150	24150	24150	1
680	20240524	110600	434592750	24150	24150	24150	24150	0
681	20240524	110500	434592750	24150	24150	24150	24150	10
682	20240524	110400	434351250	24150	24150	24150	24150	2
683	20240524	110300	434302950	24150	24150	24150	24150	0
684	20240524	110200	434302950	24150	24150	24150	24150	145
685	20240524	110100	430801200	24150	24150	24150	24150	0
686	20240524	110000	430801200	24150	24150	24150	24150	7
687	20240524	105900	430632150	24150	24150	24150	24150	11
688	20240524	105800	430366500	24150	24150	24150	24150	17
689	20240524	105700	429955950	24150	24150	24150	24150	12
690	20240524	105600	429666150	24150	24150	24150	24150	26
691	20240524	105500	429038250	24150	24150	24150	24150	11
692	20240524	105400	428772600	24150	24150	24150	24150	11
693	20240524	105300	428506950	24150	24150	24150	24150	16
694	20240524	105200	428120550	24150	24150	24150	24150	11
695	20240524	105100	427854900	24150	24150	24150	24150	22
696	20240524	105000	427323600	24200	24200	24200	24150	31
697	20240524	104900	426573950	24200	24200	24250	24200	34
698	20240524	104800	425751000	24200	24200	24200	24200	29
699	20240524	104700	425049200	24200	24200	24200	24200	11
700	20240524	104600	424783000	24200	24250	24250	24200	104
701	20240524	104500	422261500	24250	24300	24300	24250	23
702	20240524	104400	421703150	24250	24300	24300	24250	29
703	20240524	104300	420999000	24300	24250	24300	24250	98
704	20240524	104200	418622000	24250	24250	24250	24250	16
705	20240524	104100	418234000	24300	24250	24300	24250	14
706	20240524	104000	417894350	24250	24300	24300	24250	20
707	20240524	103900	417409100	24300	24350	24350	24300	205
708	20240524	103800	412417600	24200	24250	24350	24200	47
709	20240524	103700	411276900	24200	24200	24200	24200	17
710	20240524	103600	410865500	24200	24200	24200	24200	11
711	20240524	103500	410599300	24200	24200	24200	24200	11
712	20240524	103400	410333100	24250	24300	24300	24250	17
713	20240524	103300	409920550	24250	24250	24250	24200	15
714	20240524	103200	409557050	24200	24200	24200	24200	11
715	20240524	103100	409290850	24250	24250	24250	24250	5
716	20240524	103000	409169600	24200	24300	24300	24200	91
717	20240524	102900	406959400	24250	24250	24250	24200	45
718	20240524	102800	405868850	24100	24050	24250	24050	1122
719	20240524	102700	378792300	24200	24200	24200	24100	157
720	20240524	102600	375007550	24150	24150	24150	24150	22
721	20240524	102500	374476250	24200	24200	24200	24150	13
722	20240524	102400	374162200	24150	24100	24150	24100	18
723	20240524	102300	373728050	24100	24100	24100	24100	11
724	20240524	102200	373462950	24200	24200	24200	24200	5
725	20240524	102100	373341950	24250	24200	24250	24150	34
726	20240524	102000	372519650	24200	24200	24200	24100	25
727	20240524	101900	371915750	24200	24100	24200	24100	31
728	20240524	101800	371167500	24150	24100	24150	24100	92
729	20240524	101700	368950250	24150	24100	24150	24100	18
730	20240524	101600	368516350	24150	24100	24200	24100	25
731	20240524	101500	367912950	24100	24100	24100	24100	16
732	20240524	101400	367527350	24150	24150	24150	24150	96
733	20240524	101300	365208950	24150	24150	24150	24150	11
734	20240524	101200	364943300	24150	24150	24150	24150	14
735	20240524	101100	364605200	24150	24150	24200	24150	41
736	20240524	101000	363614550	24150	24150	24200	24100	1304
737	20240524	100900	332104500	24100	24100	24100	24100	92
738	20240524	100800	329887300	24150	24150	24150	24050	396
739	20240524	100700	320328500	24100	24000	24100	24000	81
740	20240524	100600	318377550	24000	24000	24100	24000	1295
741	20240524	100500	287203900	24050	24050	24050	24000	7
742	20240524	100400	287035700	24000	24050	24050	24000	16
743	20240524	100300	286651450	24000	24050	24050	24000	29
744	20240524	100200	285955000	24000	24000	24050	24000	18
745	20240524	100100	285522900	24000	23950	24050	23950	34
746	20240524	100000	284707250	23950	23900	24050	23900	394
747	20240524	095900	275275850	23900	23950	24050	23900	172
748	20240524	095800	271150900	23950	23850	24000	23850	26
749	20240524	095700	270528800	24000	23950	24000	23950	86
750	20240524	095600	268465100	23850	23950	24000	23850	121
751	20240524	095500	265562800	23900	23950	24000	23900	591
752	20240524	095400	251430400	23950	23900	23950	23900	147
753	20240524	095300	247910550	23900	23900	23900	23900	11
754	20240524	095200	247647650	23900	23900	23900	23900	15
755	20240524	095100	247289150	23900	23900	23900	23900	31
756	20240524	095000	246548250	23950	23950	23950	23900	263
757	20240524	094900	240258250	23950	23950	23950	23950	35
758	20240524	094800	239420000	23950	24000	24000	23900	88
759	20240524	094700	237312450	23950	23950	23950	23950	17
760	20240524	094600	236905300	23950	23950	23950	23900	64
761	20240524	094500	235375000	23900	23950	23950	23900	20
762	20240524	094400	234896550	23950	23950	23950	23950	13
763	20240524	094300	234585200	23950	23950	24000	23950	126
764	20240524	094200	231567450	23950	23950	23950	23950	11
765	20240524	094100	231304000	23950	23950	23950	23950	66
766	20240524	094000	229723300	24000	23950	24000	23950	172
767	20240524	093900	225603400	23900	23900	23900	23900	11
768	20240524	093800	225340500	23900	23950	23950	23850	48
769	20240524	093700	224193700	23900	23950	23950	23900	12
770	20240524	093600	223906850	23950	23900	23950	23850	156
771	20240524	093500	220179700	23900	23950	23950	23850	69
772	20240524	093400	218531100	23900	23850	23900	23850	17
773	20240524	093300	218125600	23900	23900	23900	23900	77
774	20240524	093200	216285300	23900	23900	23900	23900	61
775	20240524	093100	214827400	23850	23900	23900	23850	649
776	20240524	093000	199342050	23900	23900	23900	23850	191
777	20240524	092900	194777700	23900	23900	23900	23900	24
778	20240524	092800	194204100	23900	23900	23900	23850	114
779	20240524	092700	191480200	23900	23900	23900	23850	30
780	20240524	092600	190763750	23900	23900	23900	23850	165
781	20240524	092500	186820750	23900	23900	23900	23900	61
782	20240524	092400	185362850	23950	23850	23950	23850	349
783	20240524	092300	177022250	23900	23900	23900	23900	260
784	20240524	092200	170808250	23900	23900	23900	23900	92
785	20240524	092100	168609450	23900	23900	23950	23900	27
786	20240524	092000	167964000	23900	23850	23950	23850	173
787	20240524	091900	163837750	23850	23900	23950	23800	905
788	20240524	091800	142235500	23950	23950	24050	23900	160
789	20240524	091700	138392350	23950	23950	23950	23950	106
790	20240524	091600	135853650	23950	24050	24050	23950	224
791	20240524	091500	130488750	24000	23950	24150	23950	203
792	20240524	091400	125617500	24000	24000	24050	24000	2048
793	20240524	091300	76465250	24050	24000	24050	24000	169
794	20240524	091200	72404150	24150	24050	24150	24000	37
795	20240524	091100	71512400	24050	24100	24100	24050	410
796	20240524	091000	61650200	24100	24050	24100	24050	62
797	20240524	090900	60157050	24050	24100	24150	24050	1007
798	20240524	090800	35905300	24150	24150	24150	24100	123
799	20240524	090700	32935400	24100	24150	24200	24100	124
800	20240524	090600	29939600	24200	24200	24200	24150	16
801	20240524	090500	29552600	24150	24200	24200	24150	431
802	20240524	090400	19143050	24200	24200	24200	24150	35
803	20240524	090300	18297350	24200	24250	24250	24200	455
804	20240524	090200	7286300	24250	24250	24350	24250	35
805	20240524	090100	6437250	24250	24250	24250	24250	6
806	20240524	090000	6291750	24300	24450	24450	24300	258