KissMeData/036890/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	220900	576717030	9390	9390	9390	9390	1428
3	20240524	220800	576717030	9390	9390	9390	9390	0
4	20240524	220700	576717030	9390	9390	9390	9390	0
5	20240524	220600	576717030	9390	9390	9390	9390	0
6	20240524	220500	576717030	9390	9390	9390	9390	0
7	20240524	220400	576717030	9390	9390	9390	9390	0
8	20240524	220300	576717030	9390	9390	9390	9390	0
9	20240524	220200	576717030	9390	9390	9390	9390	0
10	20240524	220100	576717030	9390	9390	9390	9390	0
11	20240524	220000	576717030	9390	9390	9390	9390	0
12	20240524	215900	576717030	9390	9390	9390	9390	0
13	20240524	215800	576717030	9390	9390	9390	9390	0
14	20240524	215700	576717030	9390	9390	9390	9390	0
15	20240524	215600	576717030	9390	9390	9390	9390	0
16	20240524	215500	576717030	9390	9390	9390	9390	0
17	20240524	215400	576717030	9390	9390	9390	9390	0
18	20240524	215300	576717030	9390	9390	9390	9390	0
19	20240524	215200	576717030	9390	9390	9390	9390	0
20	20240524	215100	576717030	9390	9390	9390	9390	0
21	20240524	215000	576717030	9390	9390	9390	9390	0
22	20240524	214900	576717030	9390	9390	9390	9390	0
23	20240524	214800	576717030	9390	9390	9390	9390	0
24	20240524	214700	576717030	9390	9390	9390	9390	0
25	20240524	214600	576717030	9390	9390	9390	9390	0
26	20240524	214500	576717030	9390	9390	9390	9390	0
27	20240524	214400	576717030	9390	9390	9390	9390	0
28	20240524	214300	576717030	9390	9390	9390	9390	0
29	20240524	214200	576717030	9390	9390	9390	9390	0
30	20240524	214100	576717030	9390	9390	9390	9390	0
31	20240524	214000	576717030	9390	9390	9390	9390	0
32	20240524	213900	576717030	9390	9390	9390	9390	1428
33	20240524	213800	576717030	9390	9390	9390	9390	0
34	20240524	213700	576717030	9390	9390	9390	9390	0
35	20240524	213600	576717030	9390	9390	9390	9390	0
36	20240524	213500	576717030	9390	9390	9390	9390	0
37	20240524	213400	576717030	9390	9390	9390	9390	0
38	20240524	213300	576717030	9390	9390	9390	9390	0
39	20240524	213200	576717030	9390	9390	9390	9390	0
40	20240524	213100	576717030	9390	9390	9390	9390	0
41	20240524	213000	576717030	9390	9390	9390	9390	0
42	20240524	212900	576717030	9390	9390	9390	9390	0
43	20240524	212800	576717030	9390	9390	9390	9390	0
44	20240524	212700	576717030	9390	9390	9390	9390	0
45	20240524	212600	576717030	9390	9390	9390	9390	0
46	20240524	212500	576717030	9390	9390	9390	9390	0
47	20240524	212400	576717030	9390	9390	9390	9390	0
48	20240524	212300	576717030	9390	9390	9390	9390	0
49	20240524	212200	576717030	9390	9390	9390	9390	0
50	20240524	212100	576717030	9390	9390	9390	9390	0
51	20240524	212000	576717030	9390	9390	9390	9390	0
52	20240524	211900	576717030	9390	9390	9390	9390	0
53	20240524	211800	576717030	9390	9390	9390	9390	0
54	20240524	211700	576717030	9390	9390	9390	9390	0
55	20240524	211600	576717030	9390	9390	9390	9390	0
56	20240524	211500	576717030	9390	9390	9390	9390	0
57	20240524	211400	576717030	9390	9390	9390	9390	0
58	20240524	211300	576717030	9390	9390	9390	9390	0
59	20240524	211200	576717030	9390	9390	9390	9390	0
60	20240524	211100	576717030	9390	9390	9390	9390	0
61	20240524	211000	576717030	9390	9390	9390	9390	0
62	20240524	210900	576717030	9390	9390	9390	9390	1428
63	20240524	210800	576717030	9390	9390	9390	9390	0
64	20240524	210700	576717030	9390	9390	9390	9390	0
65	20240524	210600	576717030	9390	9390	9390	9390	0
66	20240524	210500	576717030	9390	9390	9390	9390	0
67	20240524	210400	576717030	9390	9390	9390	9390	0
68	20240524	210300	576717030	9390	9390	9390	9390	0
69	20240524	210200	576717030	9390	9390	9390	9390	0
70	20240524	210100	576717030	9390	9390	9390	9390	0
71	20240524	210000	576717030	9390	9390	9390	9390	0
72	20240524	205900	576717030	9390	9390	9390	9390	0
73	20240524	205800	576717030	9390	9390	9390	9390	0
74	20240524	205700	576717030	9390	9390	9390	9390	0
75	20240524	205600	576717030	9390	9390	9390	9390	0
76	20240524	205500	576717030	9390	9390	9390	9390	0
77	20240524	205400	576717030	9390	9390	9390	9390	0
78	20240524	205300	576717030	9390	9390	9390	9390	0
79	20240524	205200	576717030	9390	9390	9390	9390	0
80	20240524	205100	576717030	9390	9390	9390	9390	0
81	20240524	205000	576717030	9390	9390	9390	9390	0
82	20240524	204900	576717030	9390	9390	9390	9390	0
83	20240524	204800	576717030	9390	9390	9390	9390	0
84	20240524	204700	576717030	9390	9390	9390	9390	0
85	20240524	204600	576717030	9390	9390	9390	9390	0
86	20240524	204500	576717030	9390	9390	9390	9390	0
87	20240524	204400	576717030	9390	9390	9390	9390	0
88	20240524	204300	576717030	9390	9390	9390	9390	0
89	20240524	204200	576717030	9390	9390	9390	9390	0
90	20240524	204100	576717030	9390	9390	9390	9390	0
91	20240524	204000	576717030	9390	9390	9390	9390	0
92	20240524	203900	576717030	9390	9390	9390	9390	1428
93	20240524	203800	576717030	9390	9390	9390	9390	0
94	20240524	203700	576717030	9390	9390	9390	9390	0
95	20240524	203600	576717030	9390	9390	9390	9390	0
96	20240524	203500	576717030	9390	9390	9390	9390	0
97	20240524	203400	576717030	9390	9390	9390	9390	0
98	20240524	203300	576717030	9390	9390	9390	9390	0
99	20240524	203200	576717030	9390	9390	9390	9390	0
100	20240524	203100	576717030	9390	9390	9390	9390	0
101	20240524	203000	576717030	9390	9390	9390	9390	0
102	20240524	202900	576717030	9390	9390	9390	9390	0
103	20240524	202800	576717030	9390	9390	9390	9390	0
104	20240524	202700	576717030	9390	9390	9390	9390	0
105	20240524	202600	576717030	9390	9390	9390	9390	0
106	20240524	202500	576717030	9390	9390	9390	9390	0
107	20240524	202400	576717030	9390	9390	9390	9390	0
108	20240524	202300	576717030	9390	9390	9390	9390	0
109	20240524	202200	576717030	9390	9390	9390	9390	0
110	20240524	202100	576717030	9390	9390	9390	9390	0
111	20240524	202000	576717030	9390	9390	9390	9390	0
112	20240524	201900	576717030	9390	9390	9390	9390	0
113	20240524	201800	576717030	9390	9390	9390	9390	0
114	20240524	201700	576717030	9390	9390	9390	9390	0
115	20240524	201600	576717030	9390	9390	9390	9390	0
116	20240524	201500	576717030	9390	9390	9390	9390	0
117	20240524	201400	576717030	9390	9390	9390	9390	0
118	20240524	201300	576717030	9390	9390	9390	9390	0
119	20240524	201200	576717030	9390	9390	9390	9390	0
120	20240524	201100	576717030	9390	9390	9390	9390	0
121	20240524	201000	576717030	9390	9390	9390	9390	0
122	20240524	200900	576717030	9390	9390	9390	9390	1428
123	20240524	200800	576717030	9390	9390	9390	9390	0
124	20240524	200700	576717030	9390	9390	9390	9390	0
125	20240524	200600	576717030	9390	9390	9390	9390	0
126	20240524	200500	576717030	9390	9390	9390	9390	0
127	20240524	200400	576717030	9390	9390	9390	9390	0
128	20240524	200300	576717030	9390	9390	9390	9390	0
129	20240524	200200	576717030	9390	9390	9390	9390	0
130	20240524	200100	576717030	9390	9390	9390	9390	0
131	20240524	200000	576717030	9390	9390	9390	9390	0
132	20240524	195900	576717030	9390	9390	9390	9390	0
133	20240524	195800	576717030	9390	9390	9390	9390	0
134	20240524	195700	576717030	9390	9390	9390	9390	0
135	20240524	195600	576717030	9390	9390	9390	9390	0
136	20240524	195500	576717030	9390	9390	9390	9390	0
137	20240524	195400	576717030	9390	9390	9390	9390	0
138	20240524	195300	576717030	9390	9390	9390	9390	0
139	20240524	195200	576717030	9390	9390	9390	9390	0
140	20240524	195100	576717030	9390	9390	9390	9390	0
141	20240524	195000	576717030	9390	9390	9390	9390	0
142	20240524	194900	576717030	9390	9390	9390	9390	0
143	20240524	194800	576717030	9390	9390	9390	9390	0
144	20240524	194700	576717030	9390	9390	9390	9390	0
145	20240524	194600	576717030	9390	9390	9390	9390	0
146	20240524	194500	576717030	9390	9390	9390	9390	0
147	20240524	194400	576717030	9390	9390	9390	9390	0
148	20240524	194300	576717030	9390	9390	9390	9390	0
149	20240524	194200	576717030	9390	9390	9390	9390	0
150	20240524	194100	576717030	9390	9390	9390	9390	0
151	20240524	194000	576717030	9390	9390	9390	9390	0
152	20240524	193900	576717030	9390	9390	9390	9390	1428
153	20240524	193800	576717030	9390	9390	9390	9390	0
154	20240524	193700	576717030	9390	9390	9390	9390	0
155	20240524	193600	576717030	9390	9390	9390	9390	0
156	20240524	193500	576717030	9390	9390	9390	9390	0
157	20240524	193400	576717030	9390	9390	9390	9390	0
158	20240524	193300	576717030	9390	9390	9390	9390	0
159	20240524	193200	576717030	9390	9390	9390	9390	0
160	20240524	193100	576717030	9390	9390	9390	9390	0
161	20240524	193000	576717030	9390	9390	9390	9390	0
162	20240524	192900	576717030	9390	9390	9390	9390	0
163	20240524	192800	576717030	9390	9390	9390	9390	0
164	20240524	192700	576717030	9390	9390	9390	9390	0
165	20240524	192600	576717030	9390	9390	9390	9390	0
166	20240524	192500	576717030	9390	9390	9390	9390	0
167	20240524	192400	576717030	9390	9390	9390	9390	0
168	20240524	192300	576717030	9390	9390	9390	9390	0
169	20240524	192200	576717030	9390	9390	9390	9390	0
170	20240524	192100	576717030	9390	9390	9390	9390	0
171	20240524	192000	576717030	9390	9390	9390	9390	0
172	20240524	191900	576717030	9390	9390	9390	9390	0
173	20240524	191800	576717030	9390	9390	9390	9390	0
174	20240524	191700	576717030	9390	9390	9390	9390	0
175	20240524	191600	576717030	9390	9390	9390	9390	0
176	20240524	191500	576717030	9390	9390	9390	9390	0
177	20240524	191400	576717030	9390	9390	9390	9390	0
178	20240524	191300	576717030	9390	9390	9390	9390	0
179	20240524	191200	576717030	9390	9390	9390	9390	0
180	20240524	191100	576717030	9390	9390	9390	9390	0
181	20240524	191000	576717030	9390	9390	9390	9390	0
182	20240524	190900	576717030	9390	9390	9390	9390	1428
183	20240524	190800	576717030	9390	9390	9390	9390	0
184	20240524	190700	576717030	9390	9390	9390	9390	0
185	20240524	190600	576717030	9390	9390	9390	9390	0
186	20240524	190500	576717030	9390	9390	9390	9390	0
187	20240524	190400	576717030	9390	9390	9390	9390	0
188	20240524	190300	576717030	9390	9390	9390	9390	0
189	20240524	190200	576717030	9390	9390	9390	9390	0
190	20240524	190100	576717030	9390	9390	9390	9390	0
191	20240524	190000	576717030	9390	9390	9390	9390	0
192	20240524	185900	576717030	9390	9390	9390	9390	0
193	20240524	185800	576717030	9390	9390	9390	9390	0
194	20240524	185700	576717030	9390	9390	9390	9390	0
195	20240524	185600	576717030	9390	9390	9390	9390	0
196	20240524	185500	576717030	9390	9390	9390	9390	0
197	20240524	185400	576717030	9390	9390	9390	9390	0
198	20240524	185300	576717030	9390	9390	9390	9390	0
199	20240524	185200	576717030	9390	9390	9390	9390	0
200	20240524	185100	576717030	9390	9390	9390	9390	0
201	20240524	185000	576717030	9390	9390	9390	9390	0
202	20240524	184900	576717030	9390	9390	9390	9390	0
203	20240524	184800	576717030	9390	9390	9390	9390	0
204	20240524	184700	576717030	9390	9390	9390	9390	0
205	20240524	184600	576717030	9390	9390	9390	9390	0
206	20240524	184500	576717030	9390	9390	9390	9390	0
207	20240524	184400	576717030	9390	9390	9390	9390	0
208	20240524	184300	576717030	9390	9390	9390	9390	0
209	20240524	184200	576717030	9390	9390	9390	9390	0
210	20240524	184100	576717030	9390	9390	9390	9390	0
211	20240524	184000	576717030	9390	9390	9390	9390	0
212	20240524	183900	576717030	9390	9390	9390	9390	1428
213	20240524	183800	576717030	9390	9390	9390	9390	0
214	20240524	183700	576717030	9390	9390	9390	9390	0
215	20240524	183600	576717030	9390	9390	9390	9390	0
216	20240524	183500	576717030	9390	9390	9390	9390	0
217	20240524	183400	576717030	9390	9390	9390	9390	0
218	20240524	183300	576717030	9390	9390	9390	9390	0
219	20240524	183200	576717030	9390	9390	9390	9390	0
220	20240524	183100	576717030	9390	9390	9390	9390	0
221	20240524	183000	576717030	9390	9390	9390	9390	0
222	20240524	182900	576717030	9390	9390	9390	9390	0
223	20240524	182800	576717030	9390	9390	9390	9390	0
224	20240524	182700	576717030	9390	9390	9390	9390	0
225	20240524	182600	576717030	9390	9390	9390	9390	0
226	20240524	182500	576717030	9390	9390	9390	9390	0
227	20240524	182400	576717030	9390	9390	9390	9390	0
228	20240524	182300	576717030	9390	9390	9390	9390	0
229	20240524	182200	576717030	9390	9390	9390	9390	0
230	20240524	182100	576717030	9390	9390	9390	9390	0
231	20240524	182000	576717030	9390	9390	9390	9390	0
232	20240524	181900	576717030	9390	9390	9390	9390	0
233	20240524	181800	576717030	9390	9390	9390	9390	0
234	20240524	181700	576717030	9390	9390	9390	9390	0
235	20240524	181600	576717030	9390	9390	9390	9390	0
236	20240524	181500	576717030	9390	9390	9390	9390	0
237	20240524	181400	576717030	9390	9390	9390	9390	0
238	20240524	181300	576717030	9390	9390	9390	9390	0
239	20240524	181200	576717030	9390	9390	9390	9390	0
240	20240524	181100	576717030	9390	9390	9390	9390	0
241	20240524	181000	576717030	9390	9390	9390	9390	0
242	20240524	180900	576717030	9390	9390	9390	9390	1428
243	20240524	180800	576717030	9390	9390	9390	9390	0
244	20240524	180700	576717030	9390	9390	9390	9390	0
245	20240524	180600	576717030	9390	9390	9390	9390	0
246	20240524	180500	576717030	9390	9390	9390	9390	0
247	20240524	180400	576717030	9390	9390	9390	9390	0
248	20240524	180300	576717030	9390	9390	9390	9390	0
249	20240524	180200	576717030	9390	9390	9390	9390	0
250	20240524	180100	576717030	9390	9390	9390	9390	0
251	20240524	180000	576717030	9390	9390	9390	9390	0
252	20240524	175900	576717030	9390	9390	9390	9390	0
253	20240524	175800	576717030	9390	9390	9390	9390	0
254	20240524	175700	576717030	9390	9390	9390	9390	0
255	20240524	175600	576717030	9390	9390	9390	9390	0
256	20240524	175500	576717030	9390	9390	9390	9390	0
257	20240524	175400	576717030	9390	9390	9390	9390	0
258	20240524	175300	576717030	9390	9390	9390	9390	0
259	20240524	175200	576717030	9390	9390	9390	9390	0
260	20240524	175100	576717030	9390	9390	9390	9390	0
261	20240524	175000	576717030	9390	9390	9390	9390	0
262	20240524	174900	576717030	9390	9390	9390	9390	0
263	20240524	174800	576717030	9390	9390	9390	9390	0
264	20240524	174700	576717030	9390	9390	9390	9390	0
265	20240524	174600	576717030	9390	9390	9390	9390	0
266	20240524	174500	576717030	9390	9390	9390	9390	0
267	20240524	174400	576717030	9390	9390	9390	9390	0
268	20240524	174300	576717030	9390	9390	9390	9390	0
269	20240524	174200	576717030	9390	9390	9390	9390	0
270	20240524	174100	576717030	9390	9390	9390	9390	0
271	20240524	174000	576717030	9390	9390	9390	9390	0
272	20240524	173900	576717030	9390	9390	9390	9390	1428
273	20240524	173800	576717030	9390	9390	9390	9390	0
274	20240524	173700	576717030	9390	9390	9390	9390	0
275	20240524	173600	576717030	9390	9390	9390	9390	0
276	20240524	173500	576717030	9390	9390	9390	9390	0
277	20240524	173400	576717030	9390	9390	9390	9390	0
278	20240524	173300	576717030	9390	9390	9390	9390	0
279	20240524	173200	576717030	9390	9390	9390	9390	0
280	20240524	173100	576717030	9390	9390	9390	9390	0
281	20240524	173000	576717030	9390	9390	9390	9390	0
282	20240524	172900	576717030	9390	9390	9390	9390	0
283	20240524	172800	576717030	9390	9390	9390	9390	0
284	20240524	172700	576717030	9390	9390	9390	9390	0
285	20240524	172600	576717030	9390	9390	9390	9390	0
286	20240524	172500	576717030	9390	9390	9390	9390	0
287	20240524	172400	576717030	9390	9390	9390	9390	0
288	20240524	172300	576717030	9390	9390	9390	9390	0
289	20240524	172200	576717030	9390	9390	9390	9390	0
290	20240524	172100	576717030	9390	9390	9390	9390	0
291	20240524	172000	576717030	9390	9390	9390	9390	0
292	20240524	171900	576717030	9390	9390	9390	9390	0
293	20240524	171800	576717030	9390	9390	9390	9390	0
294	20240524	171700	576717030	9390	9390	9390	9390	0
295	20240524	171600	576717030	9390	9390	9390	9390	0
296	20240524	171500	576717030	9390	9390	9390	9390	0
297	20240524	171400	576717030	9390	9390	9390	9390	0
298	20240524	171300	576717030	9390	9390	9390	9390	0
299	20240524	171200	576717030	9390	9390	9390	9390	0
300	20240524	171100	576717030	9390	9390	9390	9390	0
301	20240524	171000	576717030	9390	9390	9390	9390	0
302	20240524	170900	576717030	9390	9390	9390	9390	1428
303	20240524	170800	576717030	9390	9390	9390	9390	0
304	20240524	170700	576717030	9390	9390	9390	9390	0
305	20240524	170600	576717030	9390	9390	9390	9390	0
306	20240524	170500	576717030	9390	9390	9390	9390	0
307	20240524	170400	576717030	9390	9390	9390	9390	0
308	20240524	170300	576717030	9390	9390	9390	9390	0
309	20240524	170200	576717030	9390	9390	9390	9390	0
310	20240524	170100	576717030	9390	9390	9390	9390	0
311	20240524	170000	576717030	9390	9390	9390	9390	0
312	20240524	165900	576717030	9390	9390	9390	9390	0
313	20240524	165800	576717030	9390	9390	9390	9390	0
314	20240524	165700	576717030	9390	9390	9390	9390	0
315	20240524	165600	576717030	9390	9390	9390	9390	0
316	20240524	165500	576717030	9390	9390	9390	9390	0
317	20240524	165400	576717030	9390	9390	9390	9390	0
318	20240524	165300	576717030	9390	9390	9390	9390	0
319	20240524	165200	576717030	9390	9390	9390	9390	0
320	20240524	165100	576717030	9390	9390	9390	9390	0
321	20240524	165000	576717030	9390	9390	9390	9390	0
322	20240524	164900	576717030	9390	9390	9390	9390	0
323	20240524	164800	576717030	9390	9390	9390	9390	0
324	20240524	164700	576717030	9390	9390	9390	9390	0
325	20240524	164600	576717030	9390	9390	9390	9390	0
326	20240524	164500	576717030	9390	9390	9390	9390	0
327	20240524	164400	576717030	9390	9390	9390	9390	0
328	20240524	164300	576717030	9390	9390	9390	9390	0
329	20240524	164200	576717030	9390	9390	9390	9390	0
330	20240524	164100	576717030	9390	9390	9390	9390	0
331	20240524	164000	576717030	9390	9390	9390	9390	0
332	20240524	163900	576717030	9390	9390	9390	9390	1428
333	20240524	163800	576717030	9390	9390	9390	9390	0
334	20240524	163700	576717030	9390	9390	9390	9390	0
335	20240524	163600	576717030	9390	9390	9390	9390	0
336	20240524	163500	576717030	9390	9390	9390	9390	0
337	20240524	163400	576717030	9390	9390	9390	9390	0
338	20240524	163300	576717030	9390	9390	9390	9390	0
339	20240524	163200	576717030	9390	9390	9390	9390	0
340	20240524	163100	576717030	9390	9390	9390	9390	0
341	20240524	163000	576717030	9390	9390	9390	9390	0
342	20240524	162900	576717030	9390	9390	9390	9390	0
343	20240524	162800	576717030	9390	9390	9390	9390	0
344	20240524	162700	576717030	9390	9390	9390	9390	0
345	20240524	162600	576717030	9390	9390	9390	9390	0
346	20240524	162500	576717030	9390	9390	9390	9390	0
347	20240524	162400	576717030	9390	9390	9390	9390	0
348	20240524	162300	576717030	9390	9390	9390	9390	0
349	20240524	162200	576717030	9390	9390	9390	9390	0
350	20240524	162100	576717030	9390	9390	9390	9390	0
351	20240524	162000	576717030	9390	9390	9390	9390	0
352	20240524	161900	576717030	9390	9390	9390	9390	0
353	20240524	161800	576717030	9390	9390	9390	9390	0
354	20240524	161700	576717030	9390	9390	9390	9390	0
355	20240524	161600	576717030	9390	9390	9390	9390	0
356	20240524	161500	576717030	9390	9390	9390	9390	0
357	20240524	161400	576717030	9390	9390	9390	9390	0
358	20240524	161300	576717030	9390	9390	9390	9390	0
359	20240524	161200	576717030	9390	9390	9390	9390	0
360	20240524	161100	576717030	9390	9390	9390	9390	0
361	20240524	161000	576717030	9390	9390	9390	9390	0
362	20240524	160900	576717030	9390	9390	9390	9390	1428
363	20240524	160800	576717030	9390	9390	9390	9390	0
364	20240524	160700	576717030	9390	9390	9390	9390	0
365	20240524	160600	576717030	9390	9390	9390	9390	0
366	20240524	160500	576717030	9390	9390	9390	9390	0
367	20240524	160400	576717030	9390	9390	9390	9390	0
368	20240524	160300	576717030	9390	9390	9390	9390	0
369	20240524	160200	576717030	9390	9390	9390	9390	0
370	20240524	160100	576717030	9390	9390	9390	9390	0
371	20240524	160000	576717030	9390	9390	9390	9390	0
372	20240524	155900	576717030	9390	9390	9390	9390	0
373	20240524	155800	576717030	9390	9390	9390	9390	0
374	20240524	155700	576717030	9390	9390	9390	9390	0
375	20240524	155600	576717030	9390	9390	9390	9390	0
376	20240524	155500	576717030	9390	9390	9390	9390	0
377	20240524	155400	576717030	9390	9390	9390	9390	0
378	20240524	155300	576717030	9390	9390	9390	9390	0
379	20240524	155200	576717030	9390	9390	9390	9390	0
380	20240524	155100	576717030	9390	9390	9390	9390	0
381	20240524	155000	576717030	9390	9390	9390	9390	0
382	20240524	154900	576717030	9390	9390	9390	9390	0
383	20240524	154800	576717030	9390	9390	9390	9390	0
384	20240524	154700	576717030	9390	9390	9390	9390	0
385	20240524	154600	576717030	9390	9390	9390	9390	0
386	20240524	154500	576717030	9390	9390	9390	9390	0
387	20240524	154400	576717030	9390	9390	9390	9390	0
388	20240524	154300	576717030	9390	9390	9390	9390	0
389	20240524	154200	576717030	9390	9390	9390	9390	0
390	20240524	154100	576717030	9390	9390	9390	9390	0
391	20240524	154000	576717030	9390	9390	9390	9390	0
392	20240524	153900	576717030	9390	9390	9390	9390	1428
393	20240524	153800	576717030	9390	9390	9390	9390	0
394	20240524	153700	576717030	9390	9390	9390	9390	0
395	20240524	153600	576717030	9390	9390	9390	9390	0
396	20240524	153500	576717030	9390	9390	9390	9390	0
397	20240524	153400	576717030	9390	9390	9390	9390	0
398	20240524	153300	576717030	9390	9390	9390	9390	0
399	20240524	153200	576717030	9390	9390	9390	9390	0
400	20240524	153100	576717030	9390	9390	9390	9390	0
401	20240524	153000	576717030	9390	9390	9390	9390	1428
402	20240524	152900	563308110	9390	9390	9390	9390	0
403	20240524	152800	563308110	9390	9390	9390	9390	0
404	20240524	152700	563308110	9390	9390	9390	9390	0
405	20240524	152600	563308110	9390	9390	9390	9390	0
406	20240524	152500	563308110	9390	9390	9390	9390	0
407	20240524	152400	563308110	9390	9390	9390	9390	0
408	20240524	152300	563308110	9390	9390	9390	9390	0
409	20240524	152200	563308110	9390	9390	9390	9390	0
410	20240524	152100	563308110	9390	9390	9390	9390	0
411	20240524	152000	563308110	9390	9390	9390	9390	0
412	20240524	151900	563308110	9390	9390	9390	9390	155
413	20240524	151800	561852660	9390	9390	9400	9390	115
414	20240524	151700	560772800	9390	9420	9420	9390	27
415	20240524	151600	560518820	9430	9420	9430	9420	65
416	20240524	151500	559905980	9430	9420	9430	9420	78
417	20240524	151400	559170680	9430	9430	9430	9430	114
418	20240524	151300	558095660	9430	9430	9430	9430	92
419	20240524	151200	557228100	9430	9400	9430	9400	176
420	20240524	151100	555571420	9400	9420	9430	9400	96
421	20240524	151000	554666930	9430	9420	9430	9420	127
422	20240524	150900	553469720	9420	9420	9420	9420	101
423	20240524	150800	552518300	9430	9430	9430	9420	60
424	20240524	150700	551952520	9430	9430	9430	9430	8
425	20240524	150600	551877080	9430	9390	9430	9390	175
426	20240524	150500	550230940	9430	9390	9430	9390	75
427	20240524	150400	549524290	9390	9410	9430	9390	1750
428	20240524	150300	533030820	9400	9430	9430	9400	222
429	20240524	150200	530940670	9430	9410	9430	9410	118
430	20240524	150100	529828760	9430	9430	9430	9430	77
431	20240524	150000	529102650	9430	9420	9430	9410	383
432	20240524	145900	525497350	9400	9420	9420	9400	193
433	20240524	145800	523681030	9410	9410	9410	9410	74
434	20240524	145700	522984690	9410	9400	9410	9400	126
435	20240524	145600	521800040	9400	9400	9400	9400	65
436	20240524	145500	521189040	9400	9390	9400	9390	118
437	20240524	145400	520080490	9400	9400	9420	9390	819
438	20240524	145300	512381430	9400	9410	9420	9400	151
439	20240524	145200	510960700	9410	9420	9420	9410	54
440	20240524	145100	510452030	9420	9420	9420	9420	55
441	20240524	145000	509933930	9400	9420	9420	9400	280
442	20240524	144900	507299760	9420	9430	9430	9420	63
443	20240524	144800	506705770	9420	9430	9430	9420	63
444	20240524	144700	506111780	9420	9410	9420	9410	10
445	20240524	144600	506017590	9430	9420	9430	9420	65
446	20240524	144500	505404750	9430	9410	9430	9410	68
447	20240524	144400	504763810	9430	9420	9430	9420	728
448	20240524	144300	497905520	9430	9430	9430	9430	54
449	20240524	144200	497396300	9430	9430	9430	9430	53
450	20240524	144100	496896510	9430	9430	9430	9430	63
451	20240524	144000	496302420	9420	9450	9450	9420	146
452	20240524	143900	494925480	9430	9450	9450	9430	79
453	20240524	143800	494179450	9450	9450	9450	9450	53
454	20240524	143700	493678600	9450	9450	9450	9450	0
455	20240524	143600	493678600	9450	9430	9450	9430	241
456	20240524	143500	491404230	9430	9430	9430	9430	53
457	20240524	143400	490904440	9430	9430	9430	9430	53
458	20240524	143300	490404650	9430	9430	9430	9430	74
459	20240524	143200	489706830	9430	9430	9460	9430	317
460	20240524	143100	486715930	9440	9460	9460	9440	79
461	20240524	143000	485969110	9460	9460	9460	9460	59
462	20240524	142900	485410970	9440	9460	9460	9440	76
463	20240524	142800	484692470	9460	9460	9460	9460	53
464	20240524	142700	484191090	9440	9440	9440	9440	27
465	20240524	142600	483936210	9460	9450	9460	9440	197
466	20240524	142500	482074730	9450	9450	9450	9450	92
467	20240524	142400	481205330	9450	9440	9450	9440	115
468	20240524	142300	480119090	9440	9450	9450	9440	68
469	20240524	142200	479476530	9440	9450	9450	9440	57
470	20240524	142100	478937920	9440	9450	9450	9440	57
471	20240524	142000	478399310	9440	9450	9450	9440	177
472	20240524	141900	476727890	9440	9450	9450	9440	58
473	20240524	141800	476179840	9440	9450	9450	9440	69
474	20240524	141700	475527950	9450	9440	9450	9440	75
475	20240524	141600	474819850	9440	9440	9440	9440	54
476	20240524	141500	474310090	9440	9440	9440	9440	155
477	20240524	141400	472846890	9440	9440	9440	9440	11
478	20240524	141300	472743050	9440	9450	9450	9440	96
479	20240524	141200	471836150	9450	9450	9450	9450	61
480	20240524	141100	471259700	9450	9440	9450	9440	73
481	20240524	141000	470570020	9440	9450	9450	9440	82
482	20240524	140900	469795150	9450	9450	9450	9450	58
483	20240524	140800	469247050	9430	9450	9450	9430	71
484	20240524	140700	468576410	9440	9440	9440	9440	30
485	20240524	140600	468293210	9450	9450	9450	9450	54
486	20240524	140500	467782910	9450	9450	9450	9450	53
487	20240524	140400	467282060	9410	9410	9440	9410	122
488	20240524	140300	466131910	9440	9440	9440	9410	96
489	20240524	140200	465225830	9440	9440	9440	9400	219
490	20240524	140100	463161110	9430	9440	9440	9430	173
491	20240524	140000	461528090	9440	9440	9440	9440	295
492	20240524	135900	458743290	9440	9440	9440	9440	65
493	20240524	135800	458129690	9440	9440	9440	9440	65
494	20240524	135700	457516090	9440	9440	9440	9440	13
495	20240524	135600	457393370	9440	9430	9440	9430	15
496	20240524	135500	457251860	9420	9420	9420	9410	60
497	20240524	135400	456686750	9420	9400	9420	9400	58
498	20240524	135300	456140430	9400	9420	9420	9400	68
499	20240524	135200	455500150	9400	9420	9420	9400	263
500	20240524	135100	453024970	9410	9410	9420	9410	203
501	20240524	135000	451112810	9410	9420	9420	9410	226
502	20240524	134900	448984010	9410	9420	9420	9410	55
503	20240524	134800	448465930	9400	9430	9430	9400	68
504	20240524	134700	447825140	9400	9400	9410	9400	169
505	20240524	134600	446236360	9400	9420	9430	9400	686
506	20240524	134500	439772360	9420	9420	9420	9420	67
507	20240524	134400	439141220	9430	9420	9430	9420	172
508	20240524	134300	437520450	9430	9430	9430	9430	66
509	20240524	134200	436898070	9420	9420	9420	9420	122
510	20240524	134100	435748830	9400	9390	9410	9390	80
511	20240524	134000	434996370	9390	9420	9420	9390	105
512	20240524	133900	434008790	9400	9420	9420	9400	536
513	20240524	133800	428969210	9410	9410	9410	9410	10
514	20240524	133700	428875110	9420	9410	9420	9410	67
515	20240524	133600	428244110	9420	9420	9420	9420	54
516	20240524	133500	427735430	9400	9410	9420	9400	110
517	20240524	133400	426700200	9420	9420	9420	9420	53
518	20240524	133300	426200940	9400	9420	9420	9400	176
519	20240524	133200	424545340	9420	9410	9420	9410	68
520	20240524	133100	423905420	9390	9410	9410	9390	60
521	20240524	133000	423340960	9400	9400	9400	9390	127
522	20240524	132900	422147690	9400	9400	9400	9400	53
523	20240524	132800	421649490	9400	9400	9400	9400	0
524	20240524	132700	421649490	9400	9400	9400	9400	53
525	20240524	132600	421151290	9390	9390	9390	9390	27
526	20240524	132500	420897760	9390	9390	9390	9390	0
527	20240524	132400	420897760	9390	9390	9390	9390	0
528	20240524	132300	420897760	9390	9390	9390	9390	151
529	20240524	132200	419479870	9390	9390	9390	9390	5
530	20240524	132100	419432920	9370	9370	9370	9370	0
531	20240524	132000	419432920	9370	9370	9370	9370	3
532	20240524	131900	419404810	9390	9390	9390	9390	2
533	20240524	131800	419386030	9390	9390	9390	9390	0
534	20240524	131700	419386030	9390	9390	9390	9390	0
535	20240524	131600	419386030	9390	9390	9390	9390	200
536	20240524	131500	417508030	9390	9390	9390	9390	0
537	20240524	131400	417508030	9390	9390	9390	9390	100
538	20240524	131300	416569030	9390	9390	9390	9390	11
539	20240524	131200	416465740	9380	9380	9380	9380	230
540	20240524	131100	414308340	9370	9380	9380	9370	442
541	20240524	131000	410163380	9380	9380	9380	9380	2
542	20240524	130900	410144620	9400	9400	9400	9400	153
543	20240524	130800	408706420	9390	9390	9390	9390	2
544	20240524	130700	408687640	9400	9400	9400	9400	0
545	20240524	130600	408687640	9400	9390	9400	9390	107
546	20240524	130500	407682520	9400	9400	9400	9400	0
547	20240524	130400	407682520	9400	9400	9400	9400	0
548	20240524	130300	407682520	9400	9400	9400	9400	0
549	20240524	130200	407682520	9400	9400	9400	9400	0
550	20240524	130100	407682520	9400	9400	9400	9400	0
551	20240524	130000	407682520	9400	9400	9400	9400	0
552	20240524	125900	407682520	9400	9400	9400	9400	1
553	20240524	125800	407673120	9400	9400	9400	9400	2
554	20240524	125700	407654320	9400	9400	9400	9400	0
555	20240524	125600	407654320	9400	9400	9400	9400	0
556	20240524	125500	407654320	9400	9400	9400	9400	0
557	20240524	125400	407654320	9400	9400	9400	9400	50
558	20240524	125300	407184320	9400	9400	9400	9400	0
559	20240524	125200	407184320	9400	9400	9400	9400	1
560	20240524	125100	407174920	9400	9400	9400	9400	0
561	20240524	125000	407174920	9400	9400	9400	9400	0
562	20240524	124900	407174920	9400	9400	9400	9400	1
563	20240524	124800	407165520	9400	9400	9400	9400	0
564	20240524	124700	407165520	9400	9400	9400	9400	0
565	20240524	124600	407165520	9400	9400	9400	9400	0
566	20240524	124500	407165520	9400	9400	9400	9400	0
567	20240524	124400	407165520	9400	9400	9400	9400	2
568	20240524	124300	407146720	9400	9400	9400	9400	10
569	20240524	124200	407052720	9400	9390	9400	9370	29
570	20240524	124100	406780510	9390	9390	9390	9390	1
571	20240524	124000	406771120	9360	9360	9360	9360	0
572	20240524	123900	406771120	9360	9360	9360	9360	0
573	20240524	123800	406771120	9360	9360	9360	9360	0
574	20240524	123700	406771120	9360	9370	9370	9360	148
575	20240524	123600	405385830	9400	9360	9400	9360	118
576	20240524	123500	404280270	9360	9360	9360	9360	665
577	20240524	123400	398055870	9360	9370	9370	9360	127
578	20240524	123300	396866950	9360	9370	9370	9360	345
579	20240524	123200	393634850	9370	9390	9390	9370	1457
580	20240524	123100	379966130	9410	9410	9410	9410	0
581	20240524	123000	379966130	9410	9410	9410	9410	0
582	20240524	122900	379966130	9410	9410	9410	9410	10
583	20240524	122800	379872030	9410	9410	9410	9410	52
584	20240524	122700	379382710	9410	9410	9410	9410	6
585	20240524	122600	379326250	9410	9410	9410	9410	0
586	20240524	122500	379326250	9410	9410	9410	9410	0
587	20240524	122400	379326250	9410	9410	9410	9410	1
588	20240524	122300	379316840	9410	9410	9410	9410	1
589	20240524	122200	379307430	9410	9400	9410	9400	11
590	20240524	122100	379203930	9410	9410	9410	9410	0
591	20240524	122000	379203930	9410	9410	9410	9410	2
592	20240524	121900	379185110	9390	9390	9390	9390	0
593	20240524	121800	379185110	9390	9400	9400	9390	390
594	20240524	121700	375519190	9400	9400	9400	9400	25
595	20240524	121600	375284190	9410	9410	9410	9410	0
596	20240524	121500	375284190	9410	9410	9410	9410	0
597	20240524	121400	375284190	9410	9410	9410	9410	5
598	20240524	121300	375237140	9420	9420	9420	9420	0
599	20240524	121200	375237140	9420	9420	9420	9420	9
600	20240524	121100	375152360	9420	9410	9420	9410	24
601	20240524	121000	374926310	9410	9420	9420	9410	10
602	20240524	120900	374832200	9410	9410	9410	9410	22
603	20240524	120800	374625180	9430	9430	9430	9430	1
604	20240524	120700	374615750	9420	9420	9420	9420	11
605	20240524	120600	374512130	9410	9410	9410	9410	1
606	20240524	120500	374502720	9400	9400	9400	9400	0
607	20240524	120400	374502720	9400	9400	9400	9400	0
608	20240524	120300	374502720	9400	9400	9400	9400	0
609	20240524	120200	374502720	9400	9410	9410	9400	26
610	20240524	120100	374258210	9410	9410	9410	9410	0
611	20240524	120000	374258210	9410	9420	9420	9410	119
612	20240524	115900	373137510	9410	9420	9420	9410	35
613	20240524	115800	372807940	9410	9410	9410	9400	450
614	20240524	115700	368573740	9400	9400	9400	9390	250
615	20240524	115600	366223860	9400	9400	9400	9400	23
616	20240524	115500	366007660	9390	9390	9400	9390	36
617	20240524	115400	365669390	9390	9390	9390	9390	10
618	20240524	115300	365575490	9390	9390	9390	9390	24
619	20240524	115200	365350130	9380	9400	9400	9380	50
620	20240524	115100	364880660	9400	9400	9400	9400	23
621	20240524	115000	364664460	9390	9400	9400	9390	34
622	20240524	114900	364344980	9400	9400	9400	9400	128
623	20240524	114800	363141780	9390	9400	9400	9390	35
624	20240524	114700	362812900	9400	9400	9400	9400	24
625	20240524	114600	362587300	9390	9400	9400	9390	38
626	20240524	114500	362230210	9390	9390	9390	9390	5
627	20240524	114400	362183260	9380	9390	9390	9380	34
628	20240524	114300	361864120	9390	9390	9390	9390	75
629	20240524	114200	361159870	9380	9390	9390	9380	35
630	20240524	114100	360831340	9380	9390	9390	9380	34
631	20240524	114000	360512200	9380	9390	9390	9380	766
632	20240524	113900	353321090	9380	9390	9390	9380	34
633	20240524	113800	353001940	9380	9390	9390	9380	24
634	20240524	113700	352776600	9380	9390	9390	9380	92
635	20240524	113600	351913410	9380	9390	9390	9380	33
636	20240524	113500	351603650	9380	9390	9390	9380	36
637	20240524	113400	351265750	9390	9390	9390	9390	73
638	20240524	113300	350580280	9380	9370	9380	9370	29
639	20240524	113200	350308300	9360	9380	9380	9360	145
640	20240524	113100	348950560	9380	9390	9390	9380	63
641	20240524	113000	348359390	9380	9390	9390	9380	34
642	20240524	112900	348040250	9390	9390	9390	9390	22
643	20240524	112800	347833670	9380	9380	9390	9380	1056
644	20240524	112700	337926340	9380	9380	9380	9380	15
645	20240524	112600	337785640	9370	9380	9380	9370	407
646	20240524	112500	333968770	9370	9380	9380	9370	25
647	20240524	112400	333734290	9370	9380	9380	9370	95
648	20240524	112300	332843480	9390	9380	9390	9380	35
649	20240524	112200	332514950	9390	9390	9390	9390	24
650	20240524	112100	332289590	9380	9390	9390	9380	34
651	20240524	112000	331970450	9380	9380	9390	9380	37
652	20240524	111900	331623160	9380	9390	9390	9380	34
653	20240524	111800	331304020	9390	9390	9390	9390	22
654	20240524	111700	331097440	9380	9390	9390	9380	34
655	20240524	111600	330778290	9390	9390	9390	9380	45
656	20240524	111500	330355750	9390	9390	9390	9380	41
657	20240524	111400	329970880	9390	9380	9390	9380	35
658	20240524	111300	329642350	9390	9390	9390	9390	31
659	20240524	111200	329351260	9380	9380	9390	9380	192
660	20240524	111100	327550080	9390	9390	9390	9390	23
661	20240524	111000	327334110	9380	9390	9390	9380	36
662	20240524	110900	326996190	9390	9390	9390	9390	43
663	20240524	110800	326592420	9380	9380	9380	9370	94
664	20240524	110700	325710820	9370	9370	9370	9370	1
665	20240524	110600	325701450	9370	9380	9380	9370	69
666	20240524	110500	325054690	9380	9380	9380	9380	23
667	20240524	110400	324838950	9370	9380	9380	9370	83
668	20240524	110300	324060520	9360	9360	9370	9360	127
669	20240524	110200	322870770	9360	9360	9360	9360	8
670	20240524	110100	322795890	9360	9360	9370	9360	37
671	20240524	110000	322449350	9360	9350	9360	9350	494
672	20240524	105900	317829980	9350	9360	9370	9350	3207
673	20240524	105800	287830350	9360	9370	9370	9360	365
674	20240524	105700	284413290	9360	9360	9370	9360	52
675	20240524	105600	283926340	9360	9370	9370	9360	878
676	20240524	105500	275700070	9370	9390	9390	9370	128
677	20240524	105400	274500460	9380	9370	9380	9370	34
678	20240524	105300	274181660	9370	9390	9390	9370	131
679	20240524	105200	272953390	9390	9400	9400	9390	24
680	20240524	105100	272727800	9400	9400	9400	9400	22
681	20240524	105000	272521000	9380	9380	9380	9370	73
682	20240524	104900	271836870	9390	9390	9390	9390	23
683	20240524	104800	271620900	9370	9380	9380	9370	52
684	20240524	104700	271133440	9370	9400	9400	9370	310
685	20240524	104600	268226830	9400	9420	9420	9400	68
686	20240524	104500	267586840	9390	9390	9390	9390	12
687	20240524	104400	267474160	9390	9390	9390	9390	3
688	20240524	104300	267445990	9380	9390	9420	9370	169
689	20240524	104200	265861940	9420	9370	9420	9370	18
690	20240524	104100	265693130	9420	9400	9420	9370	1117
691	20240524	104000	255214400	9400	9420	9420	9400	37
692	20240524	103900	254865980	9410	9420	9420	9400	24
693	20240524	103800	254640120	9420	9420	9420	9420	23
694	20240524	103700	254423460	9410	9410	9410	9410	15
695	20240524	103600	254282310	9400	9400	9400	9400	18
696	20240524	103500	254113110	9390	9400	9400	9390	37
697	20240524	103400	253765450	9390	9380	9390	9380	14
698	20240524	103300	253634110	9420	9400	9420	9380	1227
699	20240524	103200	242120000	9400	9400	9400	9400	23
700	20240524	103100	241903800	9390	9410	9410	9390	1078
701	20240524	103000	231762230	9400	9400	9400	9390	31
702	20240524	102900	231470900	9410	9390	9410	9390	126
703	20240524	102800	230287430	9390	9410	9410	9390	65
704	20240524	102700	229676370	9400	9400	9400	9400	1
705	20240524	102600	229666970	9400	9400	9410	9400	37
706	20240524	102500	229318950	9400	9400	9410	9400	48
707	20240524	102400	228867530	9410	9400	9410	9400	50
708	20240524	102300	228397160	9390	9390	9400	9390	125
709	20240524	102200	227223180	9390	9390	9410	9380	2319
710	20240524	102100	205421260	9380	9390	9390	9380	82
711	20240524	102000	204651750	9380	9380	9390	9380	204
712	20240524	101900	202738220	9390	9390	9390	9390	218
713	20240524	101800	200691200	9400	9400	9400	9390	30
714	20240524	101700	200409270	9390	9390	9400	9390	365
715	20240524	101600	196981800	9390	9400	9400	9390	735
716	20240524	101500	190072950	9400	9400	9400	9400	104
717	20240524	101400	189095350	9400	9390	9400	9390	24
718	20240524	101300	188869870	9390	9390	9390	9390	12
719	20240524	101200	188757190	9380	9380	9380	9380	12
720	20240524	101100	188644630	9380	9380	9380	9360	477
721	20240524	101000	184176860	9370	9370	9370	9360	25
722	20240524	100900	183942730	9360	9360	9370	9360	310
723	20240524	100800	181041010	9360	9370	9400	9360	186
724	20240524	100700	179299460	9360	9370	9390	9360	1182
725	20240524	100600	168224170	9370	9410	9410	9370	201
726	20240524	100500	166340760	9410	9380	9410	9370	115
727	20240524	100400	165262890	9380	9380	9380	9380	130
728	20240524	100300	164043490	9380	9400	9410	9380	16
729	20240524	100200	163893300	9410	9410	9410	9410	3
730	20240524	100100	163865070	9380	9390	9410	9380	69
731	20240524	100000	163216690	9390	9380	9390	9380	119
732	20240524	095900	162100360	9370	9370	9370	9370	342
733	20240524	095800	158895820	9390	9370	9390	9370	54
734	20240524	095700	158389780	9390	9370	9390	9370	132
735	20240524	095600	157152890	9370	9370	9390	9370	414
736	20240524	095500	153272860	9370	9370	9380	9370	96
737	20240524	095400	152373320	9370	9380	9380	9370	24
738	20240524	095300	152148310	9380	9370	9380	9370	158
739	20240524	095200	150666780	9370	9370	9410	9370	73
740	20240524	095100	149982540	9410	9370	9410	9370	105
741	20240524	095000	148996530	9370	9370	9370	9370	64
742	20240524	094900	148396850	9410	9370	9410	9370	56
743	20240524	094800	147871970	9370	9370	9370	9370	168
744	20240524	094700	146297810	9370	9370	9380	9370	179
745	20240524	094600	144620170	9360	9370	9370	9360	204
746	20240524	094500	142708760	9370	9380	9380	9370	47
747	20240524	094400	142268250	9360	9360	9360	9360	52
748	20240524	094300	141781530	9360	9360	9370	9360	147
749	20240524	094200	140405300	9370	9370	9370	9360	356
750	20240524	094100	137072800	9370	9370	9410	9360	89
751	20240524	094000	136238860	9410	9360	9410	9360	79
752	20240524	093900	135499130	9360	9380	9420	9360	289
753	20240524	093800	132791240	9370	9370	9370	9370	64
754	20240524	093700	132191560	9370	9420	9420	9370	75
755	20240524	093600	131488490	9420	9380	9420	9370	127
756	20240524	093500	130297130	9370	9390	9420	9370	76
757	20240524	093400	129584210	9380	9370	9380	9370	161
758	20240524	093300	128075630	9370	9370	9370	9370	116
759	20240524	093200	126988710	9370	9390	9390	9370	263
760	20240524	093100	124523260	9390	9370	9390	9370	72
761	20240524	093000	123848220	9370	9370	9370	9370	364
762	20240524	092900	120437540	9370	9380	9380	9370	346
763	20240524	092800	117193720	9380	9380	9380	9380	64
764	20240524	092700	116593400	9380	9370	9380	9370	265
765	20240524	092600	114108330	9370	9380	9380	9370	1039
766	20240524	092500	104371830	9380	9380	9380	9370	447
767	20240524	092400	100182810	9380	9380	9380	9370	244
768	20240524	092300	97895990	9380	9380	9380	9380	2107
769	20240524	092200	78132330	9380	9380	9380	9380	220
770	20240524	092100	76068730	9380	9390	9390	9380	76
771	20240524	092000	75355740	9390	9390	9390	9380	63
772	20240524	091900	74764690	9380	9390	9390	9380	366
773	20240524	091800	71331580	9390	9390	9390	9380	72
774	20240524	091700	70656140	9390	9390	9390	9380	115
775	20240524	091600	69576810	9390	9390	9390	9380	603
776	20240524	091500	63920540	9390	9420	9420	9380	1747
777	20240524	091400	47516040	9420	9400	9420	9400	380
778	20240524	091300	43943780	9400	9390	9400	9390	53
779	20240524	091200	43446100	9400	9390	9420	9390	260
780	20240524	091100	41004490	9400	9420	9420	9400	93
781	20240524	091000	40130250	9400	9420	9420	9400	81
782	20240524	090900	39368510	9420	9400	9420	9390	1107
783	20240524	090800	28962850	9400	9410	9420	9400	462
784	20240524	090700	24618180	9410	9420	9430	9410	906
785	20240524	090600	16092140	9420	9430	9430	9420	108
786	20240524	090500	15074650	9430	9440	9440	9430	103
787	20240524	090400	14103060	9440	9420	9440	9410	218
788	20240524	090300	12049960	9440	9420	9440	9410	98
789	20240524	090200	11126780	9410	9450	9450	9410	72
790	20240524	090100	10448460	9410	9410	9450	9410	363
791	20240524	090000	7030670	9450	9420	9450	9420	746