KissMeData/053270/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	221600	177937790	2730	2730	2730	2730	560
3	20240524	221500	177937790	2730	2730	2730	2730	0
4	20240524	221400	177937790	2730	2730	2730	2730	0
5	20240524	221300	177937790	2730	2730	2730	2730	0
6	20240524	221200	177937790	2730	2730	2730	2730	0
7	20240524	221100	177937790	2730	2730	2730	2730	0
8	20240524	221000	177937790	2730	2730	2730	2730	0
9	20240524	220900	177937790	2730	2730	2730	2730	0
10	20240524	220800	177937790	2730	2730	2730	2730	0
11	20240524	220700	177937790	2730	2730	2730	2730	0
12	20240524	220600	177937790	2730	2730	2730	2730	0
13	20240524	220500	177937790	2730	2730	2730	2730	0
14	20240524	220400	177937790	2730	2730	2730	2730	0
15	20240524	220300	177937790	2730	2730	2730	2730	0
16	20240524	220200	177937790	2730	2730	2730	2730	0
17	20240524	220100	177937790	2730	2730	2730	2730	0
18	20240524	220000	177937790	2730	2730	2730	2730	0
19	20240524	215900	177937790	2730	2730	2730	2730	0
20	20240524	215800	177937790	2730	2730	2730	2730	0
21	20240524	215700	177937790	2730	2730	2730	2730	0
22	20240524	215600	177937790	2730	2730	2730	2730	0
23	20240524	215500	177937790	2730	2730	2730	2730	0
24	20240524	215400	177937790	2730	2730	2730	2730	0
25	20240524	215300	177937790	2730	2730	2730	2730	0
26	20240524	215200	177937790	2730	2730	2730	2730	0
27	20240524	215100	177937790	2730	2730	2730	2730	0
28	20240524	215000	177937790	2730	2730	2730	2730	0
29	20240524	214900	177937790	2730	2730	2730	2730	0
30	20240524	214800	177937790	2730	2730	2730	2730	0
31	20240524	214700	177937790	2730	2730	2730	2730	0
32	20240524	214600	177937790	2730	2730	2730	2730	560
33	20240524	214500	177937790	2730	2730	2730	2730	0
34	20240524	214400	177937790	2730	2730	2730	2730	0
35	20240524	214300	177937790	2730	2730	2730	2730	0
36	20240524	214200	177937790	2730	2730	2730	2730	0
37	20240524	214100	177937790	2730	2730	2730	2730	0
38	20240524	214000	177937790	2730	2730	2730	2730	0
39	20240524	213900	177937790	2730	2730	2730	2730	0
40	20240524	213800	177937790	2730	2730	2730	2730	0
41	20240524	213700	177937790	2730	2730	2730	2730	0
42	20240524	213600	177937790	2730	2730	2730	2730	0
43	20240524	213500	177937790	2730	2730	2730	2730	0
44	20240524	213400	177937790	2730	2730	2730	2730	0
45	20240524	213300	177937790	2730	2730	2730	2730	0
46	20240524	213200	177937790	2730	2730	2730	2730	0
47	20240524	213100	177937790	2730	2730	2730	2730	0
48	20240524	213000	177937790	2730	2730	2730	2730	0
49	20240524	212900	177937790	2730	2730	2730	2730	0
50	20240524	212800	177937790	2730	2730	2730	2730	0
51	20240524	212700	177937790	2730	2730	2730	2730	0
52	20240524	212600	177937790	2730	2730	2730	2730	0
53	20240524	212500	177937790	2730	2730	2730	2730	0
54	20240524	212400	177937790	2730	2730	2730	2730	0
55	20240524	212300	177937790	2730	2730	2730	2730	0
56	20240524	212200	177937790	2730	2730	2730	2730	0
57	20240524	212100	177937790	2730	2730	2730	2730	0
58	20240524	212000	177937790	2730	2730	2730	2730	0
59	20240524	211900	177937790	2730	2730	2730	2730	0
60	20240524	211800	177937790	2730	2730	2730	2730	0
61	20240524	211700	177937790	2730	2730	2730	2730	0
62	20240524	211600	177937790	2730	2730	2730	2730	560
63	20240524	211500	177937790	2730	2730	2730	2730	0
64	20240524	211400	177937790	2730	2730	2730	2730	0
65	20240524	211300	177937790	2730	2730	2730	2730	0
66	20240524	211200	177937790	2730	2730	2730	2730	0
67	20240524	211100	177937790	2730	2730	2730	2730	0
68	20240524	211000	177937790	2730	2730	2730	2730	0
69	20240524	210900	177937790	2730	2730	2730	2730	0
70	20240524	210800	177937790	2730	2730	2730	2730	0
71	20240524	210700	177937790	2730	2730	2730	2730	0
72	20240524	210600	177937790	2730	2730	2730	2730	0
73	20240524	210500	177937790	2730	2730	2730	2730	0
74	20240524	210400	177937790	2730	2730	2730	2730	0
75	20240524	210300	177937790	2730	2730	2730	2730	0
76	20240524	210200	177937790	2730	2730	2730	2730	0
77	20240524	210100	177937790	2730	2730	2730	2730	0
78	20240524	210000	177937790	2730	2730	2730	2730	0
79	20240524	205900	177937790	2730	2730	2730	2730	0
80	20240524	205800	177937790	2730	2730	2730	2730	0
81	20240524	205700	177937790	2730	2730	2730	2730	0
82	20240524	205600	177937790	2730	2730	2730	2730	0
83	20240524	205500	177937790	2730	2730	2730	2730	0
84	20240524	205400	177937790	2730	2730	2730	2730	0
85	20240524	205300	177937790	2730	2730	2730	2730	0
86	20240524	205200	177937790	2730	2730	2730	2730	0
87	20240524	205100	177937790	2730	2730	2730	2730	0
88	20240524	205000	177937790	2730	2730	2730	2730	0
89	20240524	204900	177937790	2730	2730	2730	2730	0
90	20240524	204800	177937790	2730	2730	2730	2730	0
91	20240524	204700	177937790	2730	2730	2730	2730	0
92	20240524	204600	177937790	2730	2730	2730	2730	560
93	20240524	204500	177937790	2730	2730	2730	2730	0
94	20240524	204400	177937790	2730	2730	2730	2730	0
95	20240524	204300	177937790	2730	2730	2730	2730	0
96	20240524	204200	177937790	2730	2730	2730	2730	0
97	20240524	204100	177937790	2730	2730	2730	2730	0
98	20240524	204000	177937790	2730	2730	2730	2730	0
99	20240524	203900	177937790	2730	2730	2730	2730	0
100	20240524	203800	177937790	2730	2730	2730	2730	0
101	20240524	203700	177937790	2730	2730	2730	2730	0
102	20240524	203600	177937790	2730	2730	2730	2730	0
103	20240524	203500	177937790	2730	2730	2730	2730	0
104	20240524	203400	177937790	2730	2730	2730	2730	0
105	20240524	203300	177937790	2730	2730	2730	2730	0
106	20240524	203200	177937790	2730	2730	2730	2730	0
107	20240524	203100	177937790	2730	2730	2730	2730	0
108	20240524	203000	177937790	2730	2730	2730	2730	0
109	20240524	202900	177937790	2730	2730	2730	2730	0
110	20240524	202800	177937790	2730	2730	2730	2730	0
111	20240524	202700	177937790	2730	2730	2730	2730	0
112	20240524	202600	177937790	2730	2730	2730	2730	0
113	20240524	202500	177937790	2730	2730	2730	2730	0
114	20240524	202400	177937790	2730	2730	2730	2730	0
115	20240524	202300	177937790	2730	2730	2730	2730	0
116	20240524	202200	177937790	2730	2730	2730	2730	0
117	20240524	202100	177937790	2730	2730	2730	2730	0
118	20240524	202000	177937790	2730	2730	2730	2730	0
119	20240524	201900	177937790	2730	2730	2730	2730	0
120	20240524	201800	177937790	2730	2730	2730	2730	0
121	20240524	201700	177937790	2730	2730	2730	2730	0
122	20240524	201600	177937790	2730	2730	2730	2730	560
123	20240524	201500	177937790	2730	2730	2730	2730	0
124	20240524	201400	177937790	2730	2730	2730	2730	0
125	20240524	201300	177937790	2730	2730	2730	2730	0
126	20240524	201200	177937790	2730	2730	2730	2730	0
127	20240524	201100	177937790	2730	2730	2730	2730	0
128	20240524	201000	177937790	2730	2730	2730	2730	0
129	20240524	200900	177937790	2730	2730	2730	2730	0
130	20240524	200800	177937790	2730	2730	2730	2730	0
131	20240524	200700	177937790	2730	2730	2730	2730	0
132	20240524	200600	177937790	2730	2730	2730	2730	0
133	20240524	200500	177937790	2730	2730	2730	2730	0
134	20240524	200400	177937790	2730	2730	2730	2730	0
135	20240524	200300	177937790	2730	2730	2730	2730	0
136	20240524	200200	177937790	2730	2730	2730	2730	0
137	20240524	200100	177937790	2730	2730	2730	2730	0
138	20240524	200000	177937790	2730	2730	2730	2730	0
139	20240524	195900	177937790	2730	2730	2730	2730	0
140	20240524	195800	177937790	2730	2730	2730	2730	0
141	20240524	195700	177937790	2730	2730	2730	2730	0
142	20240524	195600	177937790	2730	2730	2730	2730	0
143	20240524	195500	177937790	2730	2730	2730	2730	0
144	20240524	195400	177937790	2730	2730	2730	2730	0
145	20240524	195300	177937790	2730	2730	2730	2730	0
146	20240524	195200	177937790	2730	2730	2730	2730	0
147	20240524	195100	177937790	2730	2730	2730	2730	0
148	20240524	195000	177937790	2730	2730	2730	2730	0
149	20240524	194900	177937790	2730	2730	2730	2730	0
150	20240524	194800	177937790	2730	2730	2730	2730	0
151	20240524	194700	177937790	2730	2730	2730	2730	0
152	20240524	194600	177937790	2730	2730	2730	2730	560
153	20240524	194500	177937790	2730	2730	2730	2730	0
154	20240524	194400	177937790	2730	2730	2730	2730	0
155	20240524	194300	177937790	2730	2730	2730	2730	0
156	20240524	194200	177937790	2730	2730	2730	2730	0
157	20240524	194100	177937790	2730	2730	2730	2730	0
158	20240524	194000	177937790	2730	2730	2730	2730	0
159	20240524	193900	177937790	2730	2730	2730	2730	0
160	20240524	193800	177937790	2730	2730	2730	2730	0
161	20240524	193700	177937790	2730	2730	2730	2730	0
162	20240524	193600	177937790	2730	2730	2730	2730	0
163	20240524	193500	177937790	2730	2730	2730	2730	0
164	20240524	193400	177937790	2730	2730	2730	2730	0
165	20240524	193300	177937790	2730	2730	2730	2730	0
166	20240524	193200	177937790	2730	2730	2730	2730	0
167	20240524	193100	177937790	2730	2730	2730	2730	0
168	20240524	193000	177937790	2730	2730	2730	2730	0
169	20240524	192900	177937790	2730	2730	2730	2730	0
170	20240524	192800	177937790	2730	2730	2730	2730	0
171	20240524	192700	177937790	2730	2730	2730	2730	0
172	20240524	192600	177937790	2730	2730	2730	2730	0
173	20240524	192500	177937790	2730	2730	2730	2730	0
174	20240524	192400	177937790	2730	2730	2730	2730	0
175	20240524	192300	177937790	2730	2730	2730	2730	0
176	20240524	192200	177937790	2730	2730	2730	2730	0
177	20240524	192100	177937790	2730	2730	2730	2730	0
178	20240524	192000	177937790	2730	2730	2730	2730	0
179	20240524	191900	177937790	2730	2730	2730	2730	0
180	20240524	191800	177937790	2730	2730	2730	2730	0
181	20240524	191700	177937790	2730	2730	2730	2730	0
182	20240524	191600	177937790	2730	2730	2730	2730	560
183	20240524	191500	177937790	2730	2730	2730	2730	0
184	20240524	191400	177937790	2730	2730	2730	2730	0
185	20240524	191300	177937790	2730	2730	2730	2730	0
186	20240524	191200	177937790	2730	2730	2730	2730	0
187	20240524	191100	177937790	2730	2730	2730	2730	0
188	20240524	191000	177937790	2730	2730	2730	2730	0
189	20240524	190900	177937790	2730	2730	2730	2730	0
190	20240524	190800	177937790	2730	2730	2730	2730	0
191	20240524	190700	177937790	2730	2730	2730	2730	0
192	20240524	190600	177937790	2730	2730	2730	2730	0
193	20240524	190500	177937790	2730	2730	2730	2730	0
194	20240524	190400	177937790	2730	2730	2730	2730	0
195	20240524	190300	177937790	2730	2730	2730	2730	0
196	20240524	190200	177937790	2730	2730	2730	2730	0
197	20240524	190100	177937790	2730	2730	2730	2730	0
198	20240524	190000	177937790	2730	2730	2730	2730	0
199	20240524	185900	177937790	2730	2730	2730	2730	0
200	20240524	185800	177937790	2730	2730	2730	2730	0
201	20240524	185700	177937790	2730	2730	2730	2730	0
202	20240524	185600	177937790	2730	2730	2730	2730	0
203	20240524	185500	177937790	2730	2730	2730	2730	0
204	20240524	185400	177937790	2730	2730	2730	2730	0
205	20240524	185300	177937790	2730	2730	2730	2730	0
206	20240524	185200	177937790	2730	2730	2730	2730	0
207	20240524	185100	177937790	2730	2730	2730	2730	0
208	20240524	185000	177937790	2730	2730	2730	2730	0
209	20240524	184900	177937790	2730	2730	2730	2730	0
210	20240524	184800	177937790	2730	2730	2730	2730	0
211	20240524	184700	177937790	2730	2730	2730	2730	0
212	20240524	184600	177937790	2730	2730	2730	2730	560
213	20240524	184500	177937790	2730	2730	2730	2730	0
214	20240524	184400	177937790	2730	2730	2730	2730	0
215	20240524	184300	177937790	2730	2730	2730	2730	0
216	20240524	184200	177937790	2730	2730	2730	2730	0
217	20240524	184100	177937790	2730	2730	2730	2730	0
218	20240524	184000	177937790	2730	2730	2730	2730	0
219	20240524	183900	177937790	2730	2730	2730	2730	0
220	20240524	183800	177937790	2730	2730	2730	2730	0
221	20240524	183700	177937790	2730	2730	2730	2730	0
222	20240524	183600	177937790	2730	2730	2730	2730	0
223	20240524	183500	177937790	2730	2730	2730	2730	0
224	20240524	183400	177937790	2730	2730	2730	2730	0
225	20240524	183300	177937790	2730	2730	2730	2730	0
226	20240524	183200	177937790	2730	2730	2730	2730	0
227	20240524	183100	177937790	2730	2730	2730	2730	0
228	20240524	183000	177937790	2730	2730	2730	2730	0
229	20240524	182900	177937790	2730	2730	2730	2730	0
230	20240524	182800	177937790	2730	2730	2730	2730	0
231	20240524	182700	177937790	2730	2730	2730	2730	0
232	20240524	182600	177937790	2730	2730	2730	2730	0
233	20240524	182500	177937790	2730	2730	2730	2730	0
234	20240524	182400	177937790	2730	2730	2730	2730	0
235	20240524	182300	177937790	2730	2730	2730	2730	0
236	20240524	182200	177937790	2730	2730	2730	2730	0
237	20240524	182100	177937790	2730	2730	2730	2730	0
238	20240524	182000	177937790	2730	2730	2730	2730	0
239	20240524	181900	177937790	2730	2730	2730	2730	0
240	20240524	181800	177937790	2730	2730	2730	2730	0
241	20240524	181700	177937790	2730	2730	2730	2730	0
242	20240524	181600	177937790	2730	2730	2730	2730	560
243	20240524	181500	177937790	2730	2730	2730	2730	0
244	20240524	181400	177937790	2730	2730	2730	2730	0
245	20240524	181300	177937790	2730	2730	2730	2730	0
246	20240524	181200	177937790	2730	2730	2730	2730	0
247	20240524	181100	177937790	2730	2730	2730	2730	0
248	20240524	181000	177937790	2730	2730	2730	2730	0
249	20240524	180900	177937790	2730	2730	2730	2730	0
250	20240524	180800	177937790	2730	2730	2730	2730	0
251	20240524	180700	177937790	2730	2730	2730	2730	0
252	20240524	180600	177937790	2730	2730	2730	2730	0
253	20240524	180500	177937790	2730	2730	2730	2730	0
254	20240524	180400	177937790	2730	2730	2730	2730	0
255	20240524	180300	177937790	2730	2730	2730	2730	0
256	20240524	180200	177937790	2730	2730	2730	2730	0
257	20240524	180100	177937790	2730	2730	2730	2730	0
258	20240524	180000	177937790	2730	2730	2730	2730	0
259	20240524	175900	177937790	2730	2730	2730	2730	0
260	20240524	175800	177937790	2730	2730	2730	2730	0
261	20240524	175700	177937790	2730	2730	2730	2730	0
262	20240524	175600	177937790	2730	2730	2730	2730	0
263	20240524	175500	177937790	2730	2730	2730	2730	0
264	20240524	175400	177937790	2730	2730	2730	2730	0
265	20240524	175300	177937790	2730	2730	2730	2730	0
266	20240524	175200	177937790	2730	2730	2730	2730	0
267	20240524	175100	177937790	2730	2730	2730	2730	0
268	20240524	175000	177937790	2730	2730	2730	2730	0
269	20240524	174900	177937790	2730	2730	2730	2730	0
270	20240524	174800	177937790	2730	2730	2730	2730	0
271	20240524	174700	177937790	2730	2730	2730	2730	0
272	20240524	174600	177937790	2730	2730	2730	2730	560
273	20240524	174500	177937790	2730	2730	2730	2730	0
274	20240524	174400	177937790	2730	2730	2730	2730	0
275	20240524	174300	177937790	2730	2730	2730	2730	0
276	20240524	174200	177937790	2730	2730	2730	2730	0
277	20240524	174100	177937790	2730	2730	2730	2730	0
278	20240524	174000	177937790	2730	2730	2730	2730	0
279	20240524	173900	177937790	2730	2730	2730	2730	0
280	20240524	173800	177937790	2730	2730	2730	2730	0
281	20240524	173700	177937790	2730	2730	2730	2730	0
282	20240524	173600	177937790	2730	2730	2730	2730	0
283	20240524	173500	177937790	2730	2730	2730	2730	0
284	20240524	173400	177937790	2730	2730	2730	2730	0
285	20240524	173300	177937790	2730	2730	2730	2730	0
286	20240524	173200	177937790	2730	2730	2730	2730	0
287	20240524	173100	177937790	2730	2730	2730	2730	0
288	20240524	173000	177937790	2730	2730	2730	2730	0
289	20240524	172900	177937790	2730	2730	2730	2730	0
290	20240524	172800	177937790	2730	2730	2730	2730	0
291	20240524	172700	177937790	2730	2730	2730	2730	0
292	20240524	172600	177937790	2730	2730	2730	2730	0
293	20240524	172500	177937790	2730	2730	2730	2730	0
294	20240524	172400	177937790	2730	2730	2730	2730	0
295	20240524	172300	177937790	2730	2730	2730	2730	0
296	20240524	172200	177937790	2730	2730	2730	2730	0
297	20240524	172100	177937790	2730	2730	2730	2730	0
298	20240524	172000	177937790	2730	2730	2730	2730	0
299	20240524	171900	177937790	2730	2730	2730	2730	0
300	20240524	171800	177937790	2730	2730	2730	2730	0
301	20240524	171700	177937790	2730	2730	2730	2730	0
302	20240524	171600	177937790	2730	2730	2730	2730	560
303	20240524	171500	177937790	2730	2730	2730	2730	0
304	20240524	171400	177937790	2730	2730	2730	2730	0
305	20240524	171300	177937790	2730	2730	2730	2730	0
306	20240524	171200	177937790	2730	2730	2730	2730	0
307	20240524	171100	177937790	2730	2730	2730	2730	0
308	20240524	171000	177937790	2730	2730	2730	2730	0
309	20240524	170900	177937790	2730	2730	2730	2730	0
310	20240524	170800	177937790	2730	2730	2730	2730	0
311	20240524	170700	177937790	2730	2730	2730	2730	0
312	20240524	170600	177937790	2730	2730	2730	2730	0
313	20240524	170500	177937790	2730	2730	2730	2730	0
314	20240524	170400	177937790	2730	2730	2730	2730	0
315	20240524	170300	177937790	2730	2730	2730	2730	0
316	20240524	170200	177937790	2730	2730	2730	2730	0
317	20240524	170100	177937790	2730	2730	2730	2730	0
318	20240524	170000	177937790	2730	2730	2730	2730	0
319	20240524	165900	177937790	2730	2730	2730	2730	0
320	20240524	165800	177937790	2730	2730	2730	2730	0
321	20240524	165700	177937790	2730	2730	2730	2730	0
322	20240524	165600	177937790	2730	2730	2730	2730	0
323	20240524	165500	177937790	2730	2730	2730	2730	0
324	20240524	165400	177937790	2730	2730	2730	2730	0
325	20240524	165300	177937790	2730	2730	2730	2730	0
326	20240524	165200	177937790	2730	2730	2730	2730	0
327	20240524	165100	177937790	2730	2730	2730	2730	0
328	20240524	165000	177937790	2730	2730	2730	2730	0
329	20240524	164900	177937790	2730	2730	2730	2730	0
330	20240524	164800	177937790	2730	2730	2730	2730	0
331	20240524	164700	177937790	2730	2730	2730	2730	0
332	20240524	164600	177937790	2730	2730	2730	2730	560
333	20240524	164500	177937790	2730	2730	2730	2730	0
334	20240524	164400	177937790	2730	2730	2730	2730	0
335	20240524	164300	177937790	2730	2730	2730	2730	0
336	20240524	164200	177937790	2730	2730	2730	2730	0
337	20240524	164100	177937790	2730	2730	2730	2730	0
338	20240524	164000	177937790	2730	2730	2730	2730	0
339	20240524	163900	177937790	2730	2730	2730	2730	0
340	20240524	163800	177937790	2730	2730	2730	2730	0
341	20240524	163700	177937790	2730	2730	2730	2730	0
342	20240524	163600	177937790	2730	2730	2730	2730	0
343	20240524	163500	177937790	2730	2730	2730	2730	0
344	20240524	163400	177937790	2730	2730	2730	2730	0
345	20240524	163300	177937790	2730	2730	2730	2730	0
346	20240524	163200	177937790	2730	2730	2730	2730	0
347	20240524	163100	177937790	2730	2730	2730	2730	0
348	20240524	163000	177937790	2730	2730	2730	2730	0
349	20240524	162900	177937790	2730	2730	2730	2730	0
350	20240524	162800	177937790	2730	2730	2730	2730	0
351	20240524	162700	177937790	2730	2730	2730	2730	0
352	20240524	162600	177937790	2730	2730	2730	2730	0
353	20240524	162500	177937790	2730	2730	2730	2730	0
354	20240524	162400	177937790	2730	2730	2730	2730	0
355	20240524	162300	177937790	2730	2730	2730	2730	0
356	20240524	162200	177937790	2730	2730	2730	2730	0
357	20240524	162100	177937790	2730	2730	2730	2730	0
358	20240524	162000	177937790	2730	2730	2730	2730	0
359	20240524	161900	177937790	2730	2730	2730	2730	0
360	20240524	161800	177937790	2730	2730	2730	2730	0
361	20240524	161700	177937790	2730	2730	2730	2730	0
362	20240524	161600	177937790	2730	2730	2730	2730	560
363	20240524	161500	177937790	2730	2730	2730	2730	0
364	20240524	161400	177937790	2730	2730	2730	2730	0
365	20240524	161300	177937790	2730	2730	2730	2730	0
366	20240524	161200	177937790	2730	2730	2730	2730	0
367	20240524	161100	177937790	2730	2730	2730	2730	0
368	20240524	161000	177937790	2730	2730	2730	2730	0
369	20240524	160900	177937790	2730	2730	2730	2730	0
370	20240524	160800	177937790	2730	2730	2730	2730	0
371	20240524	160700	177937790	2730	2730	2730	2730	0
372	20240524	160600	177937790	2730	2730	2730	2730	0
373	20240524	160500	177937790	2730	2730	2730	2730	0
374	20240524	160400	177937790	2730	2730	2730	2730	0
375	20240524	160300	177937790	2730	2730	2730	2730	0
376	20240524	160200	177937790	2730	2730	2730	2730	0
377	20240524	160100	177937790	2730	2730	2730	2730	0
378	20240524	160000	177937790	2730	2730	2730	2730	0
379	20240524	155900	177937790	2730	2730	2730	2730	0
380	20240524	155800	177937790	2730	2730	2730	2730	0
381	20240524	155700	177937790	2730	2730	2730	2730	0
382	20240524	155600	177937790	2730	2730	2730	2730	0
383	20240524	155500	177937790	2730	2730	2730	2730	0
384	20240524	155400	177937790	2730	2730	2730	2730	0
385	20240524	155300	177937790	2730	2730	2730	2730	0
386	20240524	155200	177937790	2730	2730	2730	2730	0
387	20240524	155100	177937790	2730	2730	2730	2730	0
388	20240524	155000	177937790	2730	2730	2730	2730	0
389	20240524	154900	177937790	2730	2730	2730	2730	0
390	20240524	154800	177937790	2730	2730	2730	2730	0
391	20240524	154700	177937790	2730	2730	2730	2730	0
392	20240524	154600	177937790	2730	2730	2730	2730	560
393	20240524	154500	177937790	2730	2730	2730	2730	0
394	20240524	154400	177937790	2730	2730	2730	2730	0
395	20240524	154300	177937790	2730	2730	2730	2730	0
396	20240524	154200	177937790	2730	2730	2730	2730	0
397	20240524	154100	177937790	2730	2730	2730	2730	0
398	20240524	154000	177937790	2730	2730	2730	2730	0
399	20240524	153900	177937790	2730	2730	2730	2730	0
400	20240524	153800	177937790	2730	2730	2730	2730	0
401	20240524	153700	177937790	2730	2730	2730	2730	0
402	20240524	153600	177937790	2730	2730	2730	2730	0
403	20240524	153500	177937790	2730	2730	2730	2730	0
404	20240524	153400	177937790	2730	2730	2730	2730	0
405	20240524	153300	177937790	2730	2730	2730	2730	0
406	20240524	153200	177937790	2730	2730	2730	2730	0
407	20240524	153100	177937790	2730	2730	2730	2730	0
408	20240524	153000	177937790	2730	2730	2730	2730	560
409	20240524	152900	176408990	2730	2730	2730	2730	0
410	20240524	152800	176408990	2730	2730	2730	2730	0
411	20240524	152700	176408990	2730	2730	2730	2730	0
412	20240524	152600	176408990	2730	2730	2730	2730	0
413	20240524	152500	176408990	2730	2730	2730	2730	0
414	20240524	152400	176408990	2730	2730	2730	2730	0
415	20240524	152300	176408990	2730	2730	2730	2730	0
416	20240524	152200	176408990	2730	2730	2730	2730	0
417	20240524	152100	176408990	2730	2730	2730	2730	0
418	20240524	152000	176408990	2730	2730	2730	2730	0
419	20240524	151900	176408990	2730	2725	2730	2725	2
420	20240524	151800	176403535	2730	2725	2730	2725	16
421	20240524	151700	176359880	2730	2730	2730	2730	1
422	20240524	151600	176357150	2725	2725	2725	2725	1
423	20240524	151500	176354425	2725	2730	2730	2725	192
424	20240524	151400	175831220	2725	2725	2725	2725	100
425	20240524	151300	175558720	2725	2725	2725	2725	600
426	20240524	151200	173923720	2725	2725	2725	2725	100
427	20240524	151100	173651220	2730	2730	2730	2730	0
428	20240524	151000	173651220	2730	2725	2730	2725	36
429	20240524	150900	173553100	2725	2725	2725	2725	0
430	20240524	150800	173553100	2725	2730	2730	2725	431
431	20240524	150700	172377970	2730	2730	2730	2730	0
432	20240524	150600	172377970	2730	2730	2730	2730	1
433	20240524	150500	172375240	2725	2725	2725	2725	0
434	20240524	150400	172375240	2725	2725	2725	2725	1453
435	20240524	150300	168415815	2725	2725	2725	2725	0
436	20240524	150200	168415815	2725	2725	2725	2725	30
437	20240524	150100	168334065	2725	2725	2725	2725	365
438	20240524	150000	167339440	2735	2735	2735	2735	0
439	20240524	145900	167339440	2735	2735	2735	2735	0
440	20240524	145800	167339440	2735	2730	2735	2730	401
441	20240524	145700	166244705	2730	2730	2730	2730	0
442	20240524	145600	166244705	2730	2730	2730	2730	580
443	20240524	145500	164661305	2730	2730	2730	2730	200
444	20240524	145400	164115305	2720	2720	2720	2720	0
445	20240524	145300	164115305	2720	2720	2720	2720	1
446	20240524	145200	164112585	2735	2735	2735	2735	0
447	20240524	145100	164112585	2735	2730	2735	2730	2
448	20240524	145000	164107120	2720	2720	2735	2720	394
449	20240524	144900	163035425	2720	2725	2725	2720	358
450	20240524	144800	162061265	2725	2725	2725	2725	300
451	20240524	144700	161243765	2735	2735	2735	2735	0
452	20240524	144600	161243765	2735	2735	2735	2735	0
453	20240524	144500	161243765	2735	2725	2735	2725	1001
454	20240524	144400	158516030	2725	2725	2725	2725	0
455	20240524	144300	158516030	2725	2725	2735	2725	433
456	20240524	144200	157336095	2735	2735	2735	2735	0
457	20240524	144100	157336095	2735	2735	2735	2735	0
458	20240524	144000	157336095	2735	2735	2735	2735	0
459	20240524	143900	157336095	2735	2735	2735	2735	0
460	20240524	143800	157336095	2735	2735	2735	2735	200
461	20240524	143700	156789095	2735	2735	2735	2735	55
462	20240524	143600	156638670	2735	2735	2735	2735	10
463	20240524	143500	156611320	2735	2725	2735	2720	16
464	20240524	143400	156567765	2725	2725	2725	2725	0
465	20240524	143300	156567765	2725	2725	2725	2725	30
466	20240524	143200	156486015	2735	2730	2735	2730	10
467	20240524	143100	156458700	2735	2735	2735	2735	0
468	20240524	143000	156458700	2735	2735	2735	2735	0
469	20240524	142900	156458700	2735	2735	2735	2735	3
470	20240524	142800	156450495	2740	2740	2740	2740	0
471	20240524	142700	156450495	2740	2740	2740	2740	0
472	20240524	142600	156450495	2740	2740	2740	2740	0
473	20240524	142500	156450495	2740	2740	2740	2740	1
474	20240524	142400	156447755	2740	2740	2740	2740	0
475	20240524	142300	156447755	2740	2720	2740	2720	34
476	20240524	142200	156355220	2740	2740	2740	2740	0
477	20240524	142100	156355220	2740	2740	2740	2725	228
478	20240524	142000	155733605	2740	2740	2740	2740	0
479	20240524	141900	155733605	2740	2740	2740	2740	0
480	20240524	141800	155733605	2740	2740	2740	2740	441
481	20240524	141700	154525265	2740	2740	2740	2735	5
482	20240524	141600	154511580	2740	2735	2740	2730	587
483	20240524	141500	152906135	2735	2730	2735	2715	112
484	20240524	141400	152601465	2735	2735	2735	2735	0
485	20240524	141300	152601465	2735	2735	2735	2735	0
486	20240524	141200	152601465	2735	2735	2735	2720	4412
487	20240524	141100	140583670	2740	2735	2740	2735	2
488	20240524	141000	140578195	2735	2730	2735	2730	45
489	20240524	140900	140455145	2735	2735	2735	2735	0
490	20240524	140800	140455145	2735	2735	2735	2735	0
491	20240524	140700	140455145	2735	2735	2735	2735	0
492	20240524	140600	140455145	2735	2735	2735	2735	0
493	20240524	140500	140455145	2735	2735	2735	2735	7
494	20240524	140400	140436000	2735	2735	2735	2735	0
495	20240524	140300	140436000	2735	2735	2735	2735	51
496	20240524	140200	140296515	2740	2740	2740	2740	0
497	20240524	140100	140296515	2740	2740	2740	2740	0
498	20240524	140000	140296515	2740	2740	2740	2740	0
499	20240524	135900	140296515	2740	2740	2740	2740	2
500	20240524	135800	140291035	2740	2740	2740	2740	0
501	20240524	135700	140291035	2740	2740	2740	2740	0
502	20240524	135600	140291035	2740	2740	2740	2740	0
503	20240524	135500	140291035	2740	2740	2740	2740	0
504	20240524	135400	140291035	2740	2740	2740	2740	2
505	20240524	135300	140285555	2740	2730	2740	2730	2
506	20240524	135200	140280085	2740	2735	2740	2735	491
507	20240524	135100	138937195	2745	2740	2745	2740	2
508	20240524	135000	138931710	2735	2735	2735	2735	30
509	20240524	134900	138849660	2735	2735	2735	2735	79
510	20240524	134800	138633595	2740	2740	2740	2740	3
511	20240524	134700	138625375	2745	2745	2745	2745	1
512	20240524	134600	138622630	2740	2740	2740	2740	0
513	20240524	134500	138622630	2740	2740	2740	2740	1
514	20240524	134400	138619890	2735	2735	2735	2735	0
515	20240524	134300	138619890	2735	2735	2735	2735	34
516	20240524	134200	138526900	2740	2740	2740	2740	0
517	20240524	134100	138526900	2740	2740	2740	2740	0
518	20240524	134000	138526900	2740	2740	2740	2740	1
519	20240524	133900	138524160	2740	2740	2740	2740	0
520	20240524	133800	138524160	2740	2740	2740	2740	79
521	20240524	133700	138307700	2730	2730	2730	2730	0
522	20240524	133600	138307700	2730	2730	2730	2730	0
523	20240524	133500	138307700	2730	2730	2730	2730	0
524	20240524	133400	138307700	2730	2735	2735	2730	21
525	20240524	133300	138250295	2735	2735	2735	2735	0
526	20240524	133200	138250295	2735	2735	2735	2735	0
527	20240524	133100	138250295	2735	2735	2735	2735	0
528	20240524	133000	138250295	2735	2735	2735	2735	0
529	20240524	132900	138250295	2735	2735	2735	2735	128
530	20240524	132800	137900215	2740	2740	2740	2740	0
531	20240524	132700	137900215	2740	2740	2740	2740	0
532	20240524	132600	137900215	2740	2740	2740	2740	44
533	20240524	132500	137779655	2740	2740	2740	2740	0
534	20240524	132400	137779655	2740	2740	2740	2740	0
535	20240524	132300	137779655	2740	2740	2740	2740	1
536	20240524	132200	137776915	2735	2735	2735	2735	0
537	20240524	132100	137776915	2735	2735	2735	2735	0
538	20240524	132000	137776915	2735	2735	2735	2735	0
539	20240524	131900	137776915	2735	2735	2735	2735	0
540	20240524	131800	137776915	2735	2735	2735	2735	0
541	20240524	131700	137776915	2735	2735	2735	2735	0
542	20240524	131600	137776915	2735	2735	2735	2735	89
543	20240524	131500	137533500	2730	2730	2730	2730	0
544	20240524	131400	137533500	2730	2730	2730	2730	0
545	20240524	131300	137533500	2730	2730	2730	2730	203
546	20240524	131200	136979310	2735	2735	2735	2735	301
547	20240524	131100	136156075	2735	2740	2740	2735	25
548	20240524	131000	136087695	2745	2745	2745	2745	0
549	20240524	130900	136087695	2745	2745	2745	2745	0
550	20240524	130800	136087695	2745	2745	2745	2745	0
551	20240524	130700	136087695	2745	2745	2745	2745	0
552	20240524	130600	136087695	2745	2745	2745	2745	1
553	20240524	130500	136084950	2735	2735	2735	2735	0
554	20240524	130400	136084950	2735	2735	2735	2735	1
555	20240524	130300	136082215	2750	2750	2750	2750	0
556	20240524	130200	136082215	2750	2750	2750	2750	0
557	20240524	130100	136082215	2750	2750	2750	2750	0
558	20240524	130000	136082215	2750	2750	2750	2750	0
559	20240524	125900	136082215	2750	2750	2750	2750	0
560	20240524	125800	136082215	2750	2750	2750	2750	0
561	20240524	125700	136082215	2750	2750	2750	2750	0
562	20240524	125600	136082215	2750	2750	2750	2750	0
563	20240524	125500	136082215	2750	2735	2750	2730	257
564	20240524	125400	135380200	2735	2735	2735	2735	0
565	20240524	125300	135380200	2735	2735	2735	2735	1
566	20240524	125200	135377465	2735	2735	2735	2735	197
567	20240524	125100	134838670	2750	2750	2750	2750	0
568	20240524	125000	134838670	2750	2750	2750	2750	287
569	20240524	124900	134049420	2750	2750	2750	2750	0
570	20240524	124800	134049420	2750	2750	2750	2750	0
571	20240524	124700	134049420	2750	2750	2750	2750	27
572	20240524	124600	133975170	2745	2735	2745	2735	1781
573	20240524	124500	129104125	2735	2735	2735	2735	56
574	20240524	124400	128950965	2735	2735	2735	2735	6
575	20240524	124300	128934555	2735	2740	2740	2735	3652
576	20240524	124200	118946320	2740	2740	2740	2740	1
577	20240524	124100	118943580	2740	2740	2740	2740	0
578	20240524	124000	118943580	2740	2740	2740	2740	0
579	20240524	123900	118943580	2740	2740	2740	2740	0
580	20240524	123800	118943580	2740	2740	2740	2740	845
581	20240524	123700	116628280	2750	2750	2750	2750	0
582	20240524	123600	116628280	2750	2745	2750	2745	102
583	20240524	123500	116348285	2745	2745	2745	2745	0
584	20240524	123400	116348285	2745	2745	2745	2745	0
585	20240524	123300	116348285	2745	2745	2745	2745	0
586	20240524	123200	116348285	2745	2745	2745	2745	0
587	20240524	123100	116348285	2745	2745	2745	2745	0
588	20240524	123000	116348285	2745	2745	2745	2745	1
589	20240524	122900	116345540	2750	2750	2750	2750	0
590	20240524	122800	116345540	2750	2750	2750	2750	0
591	20240524	122700	116345540	2750	2750	2750	2750	6
592	20240524	122600	116329040	2750	2750	2750	2750	0
593	20240524	122500	116329040	2750	2750	2750	2750	0
594	20240524	122400	116329040	2750	2750	2750	2750	0
595	20240524	122300	116329040	2750	2750	2750	2750	0
596	20240524	122200	116329040	2750	2750	2750	2750	0
597	20240524	122100	116329040	2750	2750	2750	2750	1
598	20240524	122000	116326290	2745	2745	2745	2745	1
599	20240524	121900	116323545	2755	2755	2755	2755	0
600	20240524	121800	116323545	2755	2755	2755	2755	0
601	20240524	121700	116323545	2755	2755	2755	2755	0
602	20240524	121600	116323545	2755	2755	2755	2755	0
603	20240524	121500	116323545	2755	2745	2755	2745	2797
604	20240524	121400	108633340	2730	2730	2730	2730	0
605	20240524	121300	108633340	2730	2730	2730	2730	0
606	20240524	121200	108633340	2730	2730	2730	2730	0
607	20240524	121100	108633340	2730	2730	2730	2730	17
608	20240524	121000	108586930	2730	2730	2730	2730	0
609	20240524	120900	108586930	2730	2730	2730	2730	0
610	20240524	120800	108586930	2730	2730	2730	2730	0
611	20240524	120700	108586930	2730	2730	2730	2730	0
612	20240524	120600	108586930	2730	2735	2735	2730	1000
613	20240524	120500	105856785	2735	2735	2735	2735	0
614	20240524	120400	105856785	2735	2735	2735	2735	0
615	20240524	120300	105856785	2735	2740	2740	2735	461
616	20240524	120200	104595945	2740	2740	2740	2740	200
617	20240524	120100	104047945	2745	2745	2745	2745	0
618	20240524	120000	104047945	2745	2745	2745	2745	10
619	20240524	115900	104020495	2745	2745	2745	2745	0
620	20240524	115800	104020495	2745	2745	2745	2745	0
621	20240524	115700	104020495	2745	2735	2745	2735	151
622	20240524	115600	103607500	2745	2745	2745	2745	1
623	20240524	115500	103604755	2745	2745	2745	2745	0
624	20240524	115400	103604755	2745	2745	2745	2745	0
625	20240524	115300	103604755	2745	2745	2745	2745	0
626	20240524	115200	103604755	2745	2745	2745	2745	0
627	20240524	115100	103604755	2745	2745	2745	2745	0
628	20240524	115000	103604755	2745	2745	2745	2745	1
629	20240524	114900	103602010	2740	2740	2740	2740	0
630	20240524	114800	103602010	2740	2740	2740	2740	50
631	20240524	114700	103465010	2740	2740	2740	2740	0
632	20240524	114600	103465010	2740	2740	2740	2740	150
633	20240524	114500	103054010	2740	2740	2740	2740	0
634	20240524	114400	103054010	2740	2740	2740	2740	31
635	20240524	114300	102969070	2745	2745	2745	2745	0
636	20240524	114200	102969070	2745	2740	2745	2740	41
637	20240524	114100	102856725	2745	2745	2745	2745	0
638	20240524	114000	102856725	2745	2745	2745	2745	1
639	20240524	113900	102853980	2740	2740	2740	2740	0
640	20240524	113800	102853980	2740	2740	2740	2740	0
641	20240524	113700	102853980	2740	2740	2740	2740	100
642	20240524	113600	102579980	2740	2740	2740	2740	200
643	20240524	113500	102031980	2745	2745	2745	2745	0
644	20240524	113400	102031980	2745	2745	2745	2745	0
645	20240524	113300	102031980	2745	2735	2745	2735	12
646	20240524	113200	101999150	2745	2745	2745	2745	1
647	20240524	113100	101996405	2740	2740	2740	2740	1
648	20240524	113000	101993665	2735	2740	2740	2735	5
649	20240524	112900	101979985	2735	2735	2735	2735	170
650	20240524	112800	101515035	2750	2750	2750	2750	0
651	20240524	112700	101515035	2750	2750	2750	2750	0
652	20240524	112600	101515035	2750	2750	2750	2750	0
653	20240524	112500	101515035	2750	2750	2750	2750	0
654	20240524	112400	101515035	2750	2750	2750	2750	0
655	20240524	112300	101515035	2750	2750	2750	2750	0
656	20240524	112200	101515035	2750	2750	2750	2750	0
657	20240524	112100	101515035	2750	2750	2750	2750	0
658	20240524	112000	101515035	2750	2750	2750	2750	0
659	20240524	111900	101515035	2750	2750	2750	2750	0
660	20240524	111800	101515035	2750	2750	2750	2750	0
661	20240524	111700	101515035	2750	2750	2750	2750	0
662	20240524	111600	101515035	2750	2750	2750	2750	0
663	20240524	111500	101515035	2750	2750	2750	2750	0
664	20240524	111400	101515035	2750	2750	2750	2750	0
665	20240524	111300	101515035	2750	2750	2750	2750	1
666	20240524	111200	101512285	2745	2745	2745	2745	1
667	20240524	111100	101509540	2735	2735	2735	2735	30
668	20240524	111000	101427490	2750	2750	2750	2750	0
669	20240524	110900	101427490	2750	2750	2750	2750	0
670	20240524	110800	101427490	2750	2750	2750	2750	0
671	20240524	110700	101427490	2750	2750	2750	2735	152
672	20240524	110600	101011130	2740	2740	2740	2740	50
673	20240524	110500	100874130	2750	2750	2750	2750	0
674	20240524	110400	100874130	2750	2750	2750	2750	0
675	20240524	110300	100874130	2750	2750	2750	2750	0
676	20240524	110200	100874130	2750	2750	2750	2750	100
677	20240524	110100	100599130	2750	2750	2750	2750	0
678	20240524	110000	100599130	2750	2745	2750	2745	2
679	20240524	105900	100593635	2750	2745	2750	2740	608
680	20240524	105800	98921710	2755	2755	2755	2755	0
681	20240524	105700	98921710	2755	2755	2755	2755	0
682	20240524	105600	98921710	2755	2755	2755	2755	0
683	20240524	105500	98921710	2755	2755	2755	2755	0
684	20240524	105400	98921710	2755	2755	2755	2755	381
685	20240524	105300	97872055	2750	2750	2750	2750	1000
686	20240524	105200	95122055	2750	2740	2750	2740	3
687	20240524	105100	95113820	2735	2735	2735	2735	0
688	20240524	105000	95113820	2735	2735	2735	2735	0
689	20240524	104900	95113820	2735	2745	2745	2735	714
690	20240524	104800	93156330	2750	2750	2750	2750	508
691	20240524	104700	91759330	2750	2750	2750	2750	5
692	20240524	104600	91745580	2750	2750	2750	2750	1
693	20240524	104500	91742830	2750	2750	2750	2750	1457
694	20240524	104400	87736080	2750	2755	2755	2750	68
695	20240524	104300	87549040	2755	2755	2755	2755	0
696	20240524	104200	87549040	2755	2755	2755	2755	0
697	20240524	104100	87549040	2755	2755	2755	2755	160
698	20240524	104000	87108240	2755	2750	2755	2750	201
699	20240524	103900	86555485	2750	2750	2750	2750	0
700	20240524	103800	86555485	2750	2750	2750	2750	150
701	20240524	103700	86142985	2760	2760	2760	2760	0
702	20240524	103600	86142985	2760	2760	2760	2760	0
703	20240524	103500	86142985	2760	2760	2760	2760	0
704	20240524	103400	86142985	2760	2755	2760	2755	2
705	20240524	103300	86137470	2760	2760	2760	2760	0
706	20240524	103200	86137470	2760	2760	2760	2760	0
707	20240524	103100	86137470	2760	2760	2760	2760	0
708	20240524	103000	86137470	2760	2760	2760	2760	365
709	20240524	102900	85130070	2750	2750	2750	2750	0
710	20240524	102800	85130070	2750	2750	2750	2750	0
711	20240524	102700	85130070	2750	2750	2750	2750	2
712	20240524	102600	85124570	2760	2755	2760	2755	600
713	20240524	102500	83468585	2760	2760	2760	2760	0
714	20240524	102400	83468585	2760	2755	2760	2750	366
715	20240524	102300	82461945	2760	2760	2760	2760	5
716	20240524	102200	82448145	2760	2760	2760	2760	2
717	20240524	102100	82442625	2760	2760	2760	2760	0
718	20240524	102000	82442625	2760	2760	2760	2760	4
719	20240524	101900	82431585	2760	2760	2760	2760	5
720	20240524	101800	82417785	2760	2760	2760	2760	0
721	20240524	101700	82417785	2760	2760	2760	2760	0
722	20240524	101600	82417785	2760	2760	2760	2760	0
723	20240524	101500	82417785	2760	2760	2760	2760	400
724	20240524	101400	81313785	2760	2760	2760	2760	0
725	20240524	101300	81313785	2760	2760	2760	2760	20
726	20240524	101200	81258585	2760	2760	2760	2760	7
727	20240524	101100	81239265	2760	2760	2760	2760	0
728	20240524	101000	81239265	2760	2750	2760	2750	150
729	20240524	100900	80826750	2760	2760	2760	2760	0
730	20240524	100800	80826750	2760	2760	2760	2760	0
731	20240524	100700	80826750	2760	2760	2760	2760	0
732	20240524	100600	80826750	2760	2755	2760	2750	52
733	20240524	100500	80683510	2760	2760	2760	2760	0
734	20240524	100400	80683510	2760	2760	2760	2760	0
735	20240524	100300	80683510	2760	2760	2760	2760	30
736	20240524	100200	80600710	2765	2765	2765	2765	0
737	20240524	100100	80600710	2765	2765	2765	2760	145
738	20240524	100000	80200490	2765	2755	2765	2755	1775
739	20240524	095900	75306475	2760	2760	2760	2760	1
740	20240524	095800	75303715	2755	2760	2760	2755	592
741	20240524	095700	73670245	2760	2760	2760	2760	112
742	20240524	095600	73361125	2760	2760	2760	2760	36
743	20240524	095500	73261765	2760	2760	2760	2760	4
744	20240524	095400	73250725	2760	2760	2760	2760	209
745	20240524	095300	72673885	2760	2765	2765	2750	905
746	20240524	095200	70177360	2765	2765	2765	2765	0
747	20240524	095100	70177360	2765	2760	2765	2760	1141
748	20240524	095000	67028180	2765	2760	2765	2760	211
749	20240524	094900	66445265	2765	2765	2765	2765	2
750	20240524	094800	66439735	2765	2760	2765	2755	235
751	20240524	094700	65792260	2765	2765	2765	2765	2
752	20240524	094600	65786730	2765	2765	2765	2765	1
753	20240524	094500	65783965	2765	2760	2765	2755	639
754	20240524	094400	64020325	2760	2760	2760	2760	0
755	20240524	094300	64020325	2760	2765	2765	2760	14
756	20240524	094200	63981660	2765	2770	2770	2765	6
757	20240524	094100	63965065	2765	2750	2765	2750	5103
758	20240524	094000	49880870	2755	2750	2755	2750	2406
759	20240524	093900	43263615	2750	2745	2750	2745	2
760	20240524	093800	43258120	2750	2745	2750	2745	21
761	20240524	093700	43200470	2740	2740	2740	2740	600
762	20240524	093600	41556470	2735	2735	2735	2735	898
763	20240524	093500	39100440	2735	2735	2735	2735	100
764	20240524	093400	38826940	2735	2730	2735	2730	981
765	20240524	093300	36148800	2725	2725	2725	2725	101
766	20240524	093200	35873575	2730	2730	2730	2730	20
767	20240524	093100	35818975	2730	2730	2730	2730	2
768	20240524	093000	35813515	2725	2725	2725	2725	29
769	20240524	092900	35734490	2740	2740	2740	2740	0
770	20240524	092800	35734490	2740	2730	2740	2730	318
771	20240524	092700	34864760	2735	2730	2735	2730	513
772	20240524	092600	33461720	2740	2740	2740	2740	0
773	20240524	092500	33461720	2740	2740	2740	2740	0
774	20240524	092400	33461720	2740	2730	2740	2730	36
775	20240524	092300	33363265	2735	2730	2735	2730	2
776	20240524	092200	33357800	2735	2745	2745	2720	242
777	20240524	092100	32699520	2720	2725	2750	2720	345
778	20240524	092000	31757040	2725	2725	2725	2725	17
779	20240524	091900	31710715	2725	2710	2725	2695	4438
780	20240524	091800	19693470	2710	2725	2725	2710	2047
781	20240524	091700	14133580	2725	2730	2730	2725	279
782	20240524	091600	13373070	2730	2725	2730	2720	201
783	20240524	091500	12825675	2730	2730	2730	2730	100
784	20240524	091400	12552675	2730	2725	2730	2725	86
785	20240524	091300	12318080	2730	2730	2730	2730	40
786	20240524	091200	12208880	2740	2740	2740	2735	1416
787	20240524	091100	8330915	2745	2740	2745	2740	201
788	20240524	091000	7780170	2745	2740	2745	2740	701
789	20240524	090900	5859425	2745	2740	2745	2740	201
790	20240524	090800	5308680	2745	2740	2745	2740	61
791	20240524	090700	5141535	2745	2745	2745	2745	4
792	20240524	090600	5130555	2745	2745	2745	2745	6
793	20240524	090500	5114085	2745	2745	2745	2730	82
794	20240524	090400	4889775	2745	2745	2745	2745	100
795	20240524	090300	4615275	2745	2745	2745	2745	2
796	20240524	090200	4609785	2745	2745	2745	2745	28
797	20240524	090100	4532925	2745	2740	2745	2735	36
798	20240524	090000	4434185	2750	2745	2750	2745	1415