KissMeData/053980/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	221700	105839390	4475	4475	4475	4475	549
3	20240524	221600	105839390	4475	4475	4475	4475	0
4	20240524	221500	105839390	4475	4475	4475	4475	0
5	20240524	221400	105839390	4475	4475	4475	4475	0
6	20240524	221300	105839390	4475	4475	4475	4475	0
7	20240524	221200	105839390	4475	4475	4475	4475	0
8	20240524	221100	105839390	4475	4475	4475	4475	0
9	20240524	221000	105839390	4475	4475	4475	4475	0
10	20240524	220900	105839390	4475	4475	4475	4475	0
11	20240524	220800	105839390	4475	4475	4475	4475	0
12	20240524	220700	105839390	4475	4475	4475	4475	0
13	20240524	220600	105839390	4475	4475	4475	4475	0
14	20240524	220500	105839390	4475	4475	4475	4475	0
15	20240524	220400	105839390	4475	4475	4475	4475	0
16	20240524	220300	105839390	4475	4475	4475	4475	0
17	20240524	220200	105839390	4475	4475	4475	4475	0
18	20240524	220100	105839390	4475	4475	4475	4475	0
19	20240524	220000	105839390	4475	4475	4475	4475	0
20	20240524	215900	105839390	4475	4475	4475	4475	0
21	20240524	215800	105839390	4475	4475	4475	4475	0
22	20240524	215700	105839390	4475	4475	4475	4475	0
23	20240524	215600	105839390	4475	4475	4475	4475	0
24	20240524	215500	105839390	4475	4475	4475	4475	0
25	20240524	215400	105839390	4475	4475	4475	4475	0
26	20240524	215300	105839390	4475	4475	4475	4475	0
27	20240524	215200	105839390	4475	4475	4475	4475	0
28	20240524	215100	105839390	4475	4475	4475	4475	0
29	20240524	215000	105839390	4475	4475	4475	4475	0
30	20240524	214900	105839390	4475	4475	4475	4475	0
31	20240524	214800	105839390	4475	4475	4475	4475	0
32	20240524	214700	105839390	4475	4475	4475	4475	549
33	20240524	214600	105839390	4475	4475	4475	4475	0
34	20240524	214500	105839390	4475	4475	4475	4475	0
35	20240524	214400	105839390	4475	4475	4475	4475	0
36	20240524	214300	105839390	4475	4475	4475	4475	0
37	20240524	214200	105839390	4475	4475	4475	4475	0
38	20240524	214100	105839390	4475	4475	4475	4475	0
39	20240524	214000	105839390	4475	4475	4475	4475	0
40	20240524	213900	105839390	4475	4475	4475	4475	0
41	20240524	213800	105839390	4475	4475	4475	4475	0
42	20240524	213700	105839390	4475	4475	4475	4475	0
43	20240524	213600	105839390	4475	4475	4475	4475	0
44	20240524	213500	105839390	4475	4475	4475	4475	0
45	20240524	213400	105839390	4475	4475	4475	4475	0
46	20240524	213300	105839390	4475	4475	4475	4475	0
47	20240524	213200	105839390	4475	4475	4475	4475	0
48	20240524	213100	105839390	4475	4475	4475	4475	0
49	20240524	213000	105839390	4475	4475	4475	4475	0
50	20240524	212900	105839390	4475	4475	4475	4475	0
51	20240524	212800	105839390	4475	4475	4475	4475	0
52	20240524	212700	105839390	4475	4475	4475	4475	0
53	20240524	212600	105839390	4475	4475	4475	4475	0
54	20240524	212500	105839390	4475	4475	4475	4475	0
55	20240524	212400	105839390	4475	4475	4475	4475	0
56	20240524	212300	105839390	4475	4475	4475	4475	0
57	20240524	212200	105839390	4475	4475	4475	4475	0
58	20240524	212100	105839390	4475	4475	4475	4475	0
59	20240524	212000	105839390	4475	4475	4475	4475	0
60	20240524	211900	105839390	4475	4475	4475	4475	0
61	20240524	211800	105839390	4475	4475	4475	4475	0
62	20240524	211700	105839390	4475	4475	4475	4475	549
63	20240524	211600	105839390	4475	4475	4475	4475	0
64	20240524	211500	105839390	4475	4475	4475	4475	0
65	20240524	211400	105839390	4475	4475	4475	4475	0
66	20240524	211300	105839390	4475	4475	4475	4475	0
67	20240524	211200	105839390	4475	4475	4475	4475	0
68	20240524	211100	105839390	4475	4475	4475	4475	0
69	20240524	211000	105839390	4475	4475	4475	4475	0
70	20240524	210900	105839390	4475	4475	4475	4475	0
71	20240524	210800	105839390	4475	4475	4475	4475	0
72	20240524	210700	105839390	4475	4475	4475	4475	0
73	20240524	210600	105839390	4475	4475	4475	4475	0
74	20240524	210500	105839390	4475	4475	4475	4475	0
75	20240524	210400	105839390	4475	4475	4475	4475	0
76	20240524	210300	105839390	4475	4475	4475	4475	0
77	20240524	210200	105839390	4475	4475	4475	4475	0
78	20240524	210100	105839390	4475	4475	4475	4475	0
79	20240524	210000	105839390	4475	4475	4475	4475	0
80	20240524	205900	105839390	4475	4475	4475	4475	0
81	20240524	205800	105839390	4475	4475	4475	4475	0
82	20240524	205700	105839390	4475	4475	4475	4475	0
83	20240524	205600	105839390	4475	4475	4475	4475	0
84	20240524	205500	105839390	4475	4475	4475	4475	0
85	20240524	205400	105839390	4475	4475	4475	4475	0
86	20240524	205300	105839390	4475	4475	4475	4475	0
87	20240524	205200	105839390	4475	4475	4475	4475	0
88	20240524	205100	105839390	4475	4475	4475	4475	0
89	20240524	205000	105839390	4475	4475	4475	4475	0
90	20240524	204900	105839390	4475	4475	4475	4475	0
91	20240524	204800	105839390	4475	4475	4475	4475	0
92	20240524	204700	105839390	4475	4475	4475	4475	549
93	20240524	204600	105839390	4475	4475	4475	4475	0
94	20240524	204500	105839390	4475	4475	4475	4475	0
95	20240524	204400	105839390	4475	4475	4475	4475	0
96	20240524	204300	105839390	4475	4475	4475	4475	0
97	20240524	204200	105839390	4475	4475	4475	4475	0
98	20240524	204100	105839390	4475	4475	4475	4475	0
99	20240524	204000	105839390	4475	4475	4475	4475	0
100	20240524	203900	105839390	4475	4475	4475	4475	0
101	20240524	203800	105839390	4475	4475	4475	4475	0
102	20240524	203700	105839390	4475	4475	4475	4475	0
103	20240524	203600	105839390	4475	4475	4475	4475	0
104	20240524	203500	105839390	4475	4475	4475	4475	0
105	20240524	203400	105839390	4475	4475	4475	4475	0
106	20240524	203300	105839390	4475	4475	4475	4475	0
107	20240524	203200	105839390	4475	4475	4475	4475	0
108	20240524	203100	105839390	4475	4475	4475	4475	0
109	20240524	203000	105839390	4475	4475	4475	4475	0
110	20240524	202900	105839390	4475	4475	4475	4475	0
111	20240524	202800	105839390	4475	4475	4475	4475	0
112	20240524	202700	105839390	4475	4475	4475	4475	0
113	20240524	202600	105839390	4475	4475	4475	4475	0
114	20240524	202500	105839390	4475	4475	4475	4475	0
115	20240524	202400	105839390	4475	4475	4475	4475	0
116	20240524	202300	105839390	4475	4475	4475	4475	0
117	20240524	202200	105839390	4475	4475	4475	4475	0
118	20240524	202100	105839390	4475	4475	4475	4475	0
119	20240524	202000	105839390	4475	4475	4475	4475	0
120	20240524	201900	105839390	4475	4475	4475	4475	0
121	20240524	201800	105839390	4475	4475	4475	4475	0
122	20240524	201700	105839390	4475	4475	4475	4475	549
123	20240524	201600	105839390	4475	4475	4475	4475	0
124	20240524	201500	105839390	4475	4475	4475	4475	0
125	20240524	201400	105839390	4475	4475	4475	4475	0
126	20240524	201300	105839390	4475	4475	4475	4475	0
127	20240524	201200	105839390	4475	4475	4475	4475	0
128	20240524	201100	105839390	4475	4475	4475	4475	0
129	20240524	201000	105839390	4475	4475	4475	4475	0
130	20240524	200900	105839390	4475	4475	4475	4475	0
131	20240524	200800	105839390	4475	4475	4475	4475	0
132	20240524	200700	105839390	4475	4475	4475	4475	0
133	20240524	200600	105839390	4475	4475	4475	4475	0
134	20240524	200500	105839390	4475	4475	4475	4475	0
135	20240524	200400	105839390	4475	4475	4475	4475	0
136	20240524	200300	105839390	4475	4475	4475	4475	0
137	20240524	200200	105839390	4475	4475	4475	4475	0
138	20240524	200100	105839390	4475	4475	4475	4475	0
139	20240524	200000	105839390	4475	4475	4475	4475	0
140	20240524	195900	105839390	4475	4475	4475	4475	0
141	20240524	195800	105839390	4475	4475	4475	4475	0
142	20240524	195700	105839390	4475	4475	4475	4475	0
143	20240524	195600	105839390	4475	4475	4475	4475	0
144	20240524	195500	105839390	4475	4475	4475	4475	0
145	20240524	195400	105839390	4475	4475	4475	4475	0
146	20240524	195300	105839390	4475	4475	4475	4475	0
147	20240524	195200	105839390	4475	4475	4475	4475	0
148	20240524	195100	105839390	4475	4475	4475	4475	0
149	20240524	195000	105839390	4475	4475	4475	4475	0
150	20240524	194900	105839390	4475	4475	4475	4475	0
151	20240524	194800	105839390	4475	4475	4475	4475	0
152	20240524	194700	105839390	4475	4475	4475	4475	549
153	20240524	194600	105839390	4475	4475	4475	4475	0
154	20240524	194500	105839390	4475	4475	4475	4475	0
155	20240524	194400	105839390	4475	4475	4475	4475	0
156	20240524	194300	105839390	4475	4475	4475	4475	0
157	20240524	194200	105839390	4475	4475	4475	4475	0
158	20240524	194100	105839390	4475	4475	4475	4475	0
159	20240524	194000	105839390	4475	4475	4475	4475	0
160	20240524	193900	105839390	4475	4475	4475	4475	0
161	20240524	193800	105839390	4475	4475	4475	4475	0
162	20240524	193700	105839390	4475	4475	4475	4475	0
163	20240524	193600	105839390	4475	4475	4475	4475	0
164	20240524	193500	105839390	4475	4475	4475	4475	0
165	20240524	193400	105839390	4475	4475	4475	4475	0
166	20240524	193300	105839390	4475	4475	4475	4475	0
167	20240524	193200	105839390	4475	4475	4475	4475	0
168	20240524	193100	105839390	4475	4475	4475	4475	0
169	20240524	193000	105839390	4475	4475	4475	4475	0
170	20240524	192900	105839390	4475	4475	4475	4475	0
171	20240524	192800	105839390	4475	4475	4475	4475	0
172	20240524	192700	105839390	4475	4475	4475	4475	0
173	20240524	192600	105839390	4475	4475	4475	4475	0
174	20240524	192500	105839390	4475	4475	4475	4475	0
175	20240524	192400	105839390	4475	4475	4475	4475	0
176	20240524	192300	105839390	4475	4475	4475	4475	0
177	20240524	192200	105839390	4475	4475	4475	4475	0
178	20240524	192100	105839390	4475	4475	4475	4475	0
179	20240524	192000	105839390	4475	4475	4475	4475	0
180	20240524	191900	105839390	4475	4475	4475	4475	0
181	20240524	191800	105839390	4475	4475	4475	4475	0
182	20240524	191700	105839390	4475	4475	4475	4475	549
183	20240524	191600	105839390	4475	4475	4475	4475	0
184	20240524	191500	105839390	4475	4475	4475	4475	0
185	20240524	191400	105839390	4475	4475	4475	4475	0
186	20240524	191300	105839390	4475	4475	4475	4475	0
187	20240524	191200	105839390	4475	4475	4475	4475	0
188	20240524	191100	105839390	4475	4475	4475	4475	0
189	20240524	191000	105839390	4475	4475	4475	4475	0
190	20240524	190900	105839390	4475	4475	4475	4475	0
191	20240524	190800	105839390	4475	4475	4475	4475	0
192	20240524	190700	105839390	4475	4475	4475	4475	0
193	20240524	190600	105839390	4475	4475	4475	4475	0
194	20240524	190500	105839390	4475	4475	4475	4475	0
195	20240524	190400	105839390	4475	4475	4475	4475	0
196	20240524	190300	105839390	4475	4475	4475	4475	0
197	20240524	190200	105839390	4475	4475	4475	4475	0
198	20240524	190100	105839390	4475	4475	4475	4475	0
199	20240524	190000	105839390	4475	4475	4475	4475	0
200	20240524	185900	105839390	4475	4475	4475	4475	0
201	20240524	185800	105839390	4475	4475	4475	4475	0
202	20240524	185700	105839390	4475	4475	4475	4475	0
203	20240524	185600	105839390	4475	4475	4475	4475	0
204	20240524	185500	105839390	4475	4475	4475	4475	0
205	20240524	185400	105839390	4475	4475	4475	4475	0
206	20240524	185300	105839390	4475	4475	4475	4475	0
207	20240524	185200	105839390	4475	4475	4475	4475	0
208	20240524	185100	105839390	4475	4475	4475	4475	0
209	20240524	185000	105839390	4475	4475	4475	4475	0
210	20240524	184900	105839390	4475	4475	4475	4475	0
211	20240524	184800	105839390	4475	4475	4475	4475	0
212	20240524	184700	105839390	4475	4475	4475	4475	549
213	20240524	184600	105839390	4475	4475	4475	4475	0
214	20240524	184500	105839390	4475	4475	4475	4475	0
215	20240524	184400	105839390	4475	4475	4475	4475	0
216	20240524	184300	105839390	4475	4475	4475	4475	0
217	20240524	184200	105839390	4475	4475	4475	4475	0
218	20240524	184100	105839390	4475	4475	4475	4475	0
219	20240524	184000	105839390	4475	4475	4475	4475	0
220	20240524	183900	105839390	4475	4475	4475	4475	0
221	20240524	183800	105839390	4475	4475	4475	4475	0
222	20240524	183700	105839390	4475	4475	4475	4475	0
223	20240524	183600	105839390	4475	4475	4475	4475	0
224	20240524	183500	105839390	4475	4475	4475	4475	0
225	20240524	183400	105839390	4475	4475	4475	4475	0
226	20240524	183300	105839390	4475	4475	4475	4475	0
227	20240524	183200	105839390	4475	4475	4475	4475	0
228	20240524	183100	105839390	4475	4475	4475	4475	0
229	20240524	183000	105839390	4475	4475	4475	4475	0
230	20240524	182900	105839390	4475	4475	4475	4475	0
231	20240524	182800	105839390	4475	4475	4475	4475	0
232	20240524	182700	105839390	4475	4475	4475	4475	0
233	20240524	182600	105839390	4475	4475	4475	4475	0
234	20240524	182500	105839390	4475	4475	4475	4475	0
235	20240524	182400	105839390	4475	4475	4475	4475	0
236	20240524	182300	105839390	4475	4475	4475	4475	0
237	20240524	182200	105839390	4475	4475	4475	4475	0
238	20240524	182100	105839390	4475	4475	4475	4475	0
239	20240524	182000	105839390	4475	4475	4475	4475	0
240	20240524	181900	105839390	4475	4475	4475	4475	0
241	20240524	181800	105839390	4475	4475	4475	4475	0
242	20240524	181700	105839390	4475	4475	4475	4475	549
243	20240524	181600	105839390	4475	4475	4475	4475	0
244	20240524	181500	105839390	4475	4475	4475	4475	0
245	20240524	181400	105839390	4475	4475	4475	4475	0
246	20240524	181300	105839390	4475	4475	4475	4475	0
247	20240524	181200	105839390	4475	4475	4475	4475	0
248	20240524	181100	105839390	4475	4475	4475	4475	0
249	20240524	181000	105839390	4475	4475	4475	4475	0
250	20240524	180900	105839390	4475	4475	4475	4475	0
251	20240524	180800	105839390	4475	4475	4475	4475	0
252	20240524	180700	105839390	4475	4475	4475	4475	0
253	20240524	180600	105839390	4475	4475	4475	4475	0
254	20240524	180500	105839390	4475	4475	4475	4475	0
255	20240524	180400	105839390	4475	4475	4475	4475	0
256	20240524	180300	105839390	4475	4475	4475	4475	0
257	20240524	180200	105839390	4475	4475	4475	4475	0
258	20240524	180100	105839390	4475	4475	4475	4475	0
259	20240524	180000	105839390	4475	4475	4475	4475	0
260	20240524	175900	105839390	4475	4475	4475	4475	0
261	20240524	175800	105839390	4475	4475	4475	4475	0
262	20240524	175700	105839390	4475	4475	4475	4475	0
263	20240524	175600	105839390	4475	4475	4475	4475	0
264	20240524	175500	105839390	4475	4475	4475	4475	0
265	20240524	175400	105839390	4475	4475	4475	4475	0
266	20240524	175300	105839390	4475	4475	4475	4475	0
267	20240524	175200	105839390	4475	4475	4475	4475	0
268	20240524	175100	105839390	4475	4475	4475	4475	0
269	20240524	175000	105839390	4475	4475	4475	4475	0
270	20240524	174900	105839390	4475	4475	4475	4475	0
271	20240524	174800	105839390	4475	4475	4475	4475	0
272	20240524	174700	105839390	4475	4475	4475	4475	549
273	20240524	174600	105839390	4475	4475	4475	4475	0
274	20240524	174500	105839390	4475	4475	4475	4475	0
275	20240524	174400	105839390	4475	4475	4475	4475	0
276	20240524	174300	105839390	4475	4475	4475	4475	0
277	20240524	174200	105839390	4475	4475	4475	4475	0
278	20240524	174100	105839390	4475	4475	4475	4475	0
279	20240524	174000	105839390	4475	4475	4475	4475	0
280	20240524	173900	105839390	4475	4475	4475	4475	0
281	20240524	173800	105839390	4475	4475	4475	4475	0
282	20240524	173700	105839390	4475	4475	4475	4475	0
283	20240524	173600	105839390	4475	4475	4475	4475	0
284	20240524	173500	105839390	4475	4475	4475	4475	0
285	20240524	173400	105839390	4475	4475	4475	4475	0
286	20240524	173300	105839390	4475	4475	4475	4475	0
287	20240524	173200	105839390	4475	4475	4475	4475	0
288	20240524	173100	105839390	4475	4475	4475	4475	0
289	20240524	173000	105839390	4475	4475	4475	4475	0
290	20240524	172900	105839390	4475	4475	4475	4475	0
291	20240524	172800	105839390	4475	4475	4475	4475	0
292	20240524	172700	105839390	4475	4475	4475	4475	0
293	20240524	172600	105839390	4475	4475	4475	4475	0
294	20240524	172500	105839390	4475	4475	4475	4475	0
295	20240524	172400	105839390	4475	4475	4475	4475	0
296	20240524	172300	105839390	4475	4475	4475	4475	0
297	20240524	172200	105839390	4475	4475	4475	4475	0
298	20240524	172100	105839390	4475	4475	4475	4475	0
299	20240524	172000	105839390	4475	4475	4475	4475	0
300	20240524	171900	105839390	4475	4475	4475	4475	0
301	20240524	171800	105839390	4475	4475	4475	4475	0
302	20240524	171700	105839390	4475	4475	4475	4475	549
303	20240524	171600	105839390	4475	4475	4475	4475	0
304	20240524	171500	105839390	4475	4475	4475	4475	0
305	20240524	171400	105839390	4475	4475	4475	4475	0
306	20240524	171300	105839390	4475	4475	4475	4475	0
307	20240524	171200	105839390	4475	4475	4475	4475	0
308	20240524	171100	105839390	4475	4475	4475	4475	0
309	20240524	171000	105839390	4475	4475	4475	4475	0
310	20240524	170900	105839390	4475	4475	4475	4475	0
311	20240524	170800	105839390	4475	4475	4475	4475	0
312	20240524	170700	105839390	4475	4475	4475	4475	0
313	20240524	170600	105839390	4475	4475	4475	4475	0
314	20240524	170500	105839390	4475	4475	4475	4475	0
315	20240524	170400	105839390	4475	4475	4475	4475	0
316	20240524	170300	105839390	4475	4475	4475	4475	0
317	20240524	170200	105839390	4475	4475	4475	4475	0
318	20240524	170100	105839390	4475	4475	4475	4475	0
319	20240524	170000	105839390	4475	4475	4475	4475	0
320	20240524	165900	105839390	4475	4475	4475	4475	0
321	20240524	165800	105839390	4475	4475	4475	4475	0
322	20240524	165700	105839390	4475	4475	4475	4475	0
323	20240524	165600	105839390	4475	4475	4475	4475	0
324	20240524	165500	105839390	4475	4475	4475	4475	0
325	20240524	165400	105839390	4475	4475	4475	4475	0
326	20240524	165300	105839390	4475	4475	4475	4475	0
327	20240524	165200	105839390	4475	4475	4475	4475	0
328	20240524	165100	105839390	4475	4475	4475	4475	0
329	20240524	165000	105839390	4475	4475	4475	4475	0
330	20240524	164900	105839390	4475	4475	4475	4475	0
331	20240524	164800	105839390	4475	4475	4475	4475	0
332	20240524	164700	105839390	4475	4475	4475	4475	549
333	20240524	164600	105839390	4475	4475	4475	4475	0
334	20240524	164500	105839390	4475	4475	4475	4475	0
335	20240524	164400	105839390	4475	4475	4475	4475	0
336	20240524	164300	105839390	4475	4475	4475	4475	0
337	20240524	164200	105839390	4475	4475	4475	4475	0
338	20240524	164100	105839390	4475	4475	4475	4475	0
339	20240524	164000	105839390	4475	4475	4475	4475	0
340	20240524	163900	105839390	4475	4475	4475	4475	0
341	20240524	163800	105839390	4475	4475	4475	4475	0
342	20240524	163700	105839390	4475	4475	4475	4475	0
343	20240524	163600	105839390	4475	4475	4475	4475	0
344	20240524	163500	105839390	4475	4475	4475	4475	0
345	20240524	163400	105839390	4475	4475	4475	4475	0
346	20240524	163300	105839390	4475	4475	4475	4475	0
347	20240524	163200	105839390	4475	4475	4475	4475	0
348	20240524	163100	105839390	4475	4475	4475	4475	0
349	20240524	163000	105839390	4475	4475	4475	4475	0
350	20240524	162900	105839390	4475	4475	4475	4475	0
351	20240524	162800	105839390	4475	4475	4475	4475	0
352	20240524	162700	105839390	4475	4475	4475	4475	0
353	20240524	162600	105839390	4475	4475	4475	4475	0
354	20240524	162500	105839390	4475	4475	4475	4475	0
355	20240524	162400	105839390	4475	4475	4475	4475	0
356	20240524	162300	105839390	4475	4475	4475	4475	0
357	20240524	162200	105839390	4475	4475	4475	4475	0
358	20240524	162100	105839390	4475	4475	4475	4475	0
359	20240524	162000	105839390	4475	4475	4475	4475	0
360	20240524	161900	105839390	4475	4475	4475	4475	0
361	20240524	161800	105839390	4475	4475	4475	4475	0
362	20240524	161700	105839390	4475	4475	4475	4475	549
363	20240524	161600	105839390	4475	4475	4475	4475	0
364	20240524	161500	105839390	4475	4475	4475	4475	0
365	20240524	161400	105839390	4475	4475	4475	4475	0
366	20240524	161300	105839390	4475	4475	4475	4475	0
367	20240524	161200	105839390	4475	4475	4475	4475	0
368	20240524	161100	105839390	4475	4475	4475	4475	0
369	20240524	161000	105839390	4475	4475	4475	4475	0
370	20240524	160900	105839390	4475	4475	4475	4475	0
371	20240524	160800	105839390	4475	4475	4475	4475	0
372	20240524	160700	105839390	4475	4475	4475	4475	0
373	20240524	160600	105839390	4475	4475	4475	4475	0
374	20240524	160500	105839390	4475	4475	4475	4475	0
375	20240524	160400	105839390	4475	4475	4475	4475	0
376	20240524	160300	105839390	4475	4475	4475	4475	0
377	20240524	160200	105839390	4475	4475	4475	4475	0
378	20240524	160100	105839390	4475	4475	4475	4475	0
379	20240524	160000	105839390	4475	4475	4475	4475	0
380	20240524	155900	105839390	4475	4475	4475	4475	0
381	20240524	155800	105839390	4475	4475	4475	4475	0
382	20240524	155700	105839390	4475	4475	4475	4475	0
383	20240524	155600	105839390	4475	4475	4475	4475	0
384	20240524	155500	105839390	4475	4475	4475	4475	0
385	20240524	155400	105839390	4475	4475	4475	4475	0
386	20240524	155300	105839390	4475	4475	4475	4475	0
387	20240524	155200	105839390	4475	4475	4475	4475	0
388	20240524	155100	105839390	4475	4475	4475	4475	0
389	20240524	155000	105839390	4475	4475	4475	4475	0
390	20240524	154900	105839390	4475	4475	4475	4475	0
391	20240524	154800	105839390	4475	4475	4475	4475	0
392	20240524	154700	105839390	4475	4475	4475	4475	549
393	20240524	154600	105839390	4475	4475	4475	4475	0
394	20240524	154500	105839390	4475	4475	4475	4475	0
395	20240524	154400	105839390	4475	4475	4475	4475	0
396	20240524	154300	105839390	4475	4475	4475	4475	0
397	20240524	154200	105839390	4475	4475	4475	4475	0
398	20240524	154100	105839390	4475	4475	4475	4475	0
399	20240524	154000	105839390	4475	4475	4475	4475	0
400	20240524	153900	105839390	4475	4475	4475	4475	0
401	20240524	153800	105839390	4475	4475	4475	4475	0
402	20240524	153700	105839390	4475	4475	4475	4475	0
403	20240524	153600	105839390	4475	4475	4475	4475	0
404	20240524	153500	105839390	4475	4475	4475	4475	0
405	20240524	153400	105839390	4475	4475	4475	4475	0
406	20240524	153300	105839390	4475	4475	4475	4475	0
407	20240524	153200	105839390	4475	4475	4475	4475	0
408	20240524	153100	105839390	4475	4475	4475	4475	0
409	20240524	153000	105839390	4475	4475	4475	4475	549
410	20240524	152900	103382615	4475	4475	4475	4475	0
411	20240524	152800	103382615	4475	4475	4475	4475	0
412	20240524	152700	103382615	4475	4475	4475	4475	0
413	20240524	152600	103382615	4475	4475	4475	4475	0
414	20240524	152500	103382615	4475	4475	4475	4475	0
415	20240524	152400	103382615	4475	4475	4475	4475	0
416	20240524	152300	103382615	4475	4475	4475	4475	0
417	20240524	152200	103382615	4475	4475	4475	4475	0
418	20240524	152100	103382615	4475	4475	4475	4475	0
419	20240524	152000	103382615	4475	4475	4475	4475	0
420	20240524	151900	103382615	4475	4470	4475	4460	10
421	20240524	151800	103337905	4475	4465	4475	4460	14
422	20240524	151700	103275330	4470	4470	4475	4455	12
423	20240524	151600	103221695	4475	4470	4475	4470	13
424	20240524	151500	103163545	4475	4470	4475	4470	23
425	20240524	151400	103060695	4475	4470	4475	4470	18
426	20240524	151300	102980215	4470	4465	4475	4460	60
427	20240524	151200	102712265	4470	4480	4485	4470	18
428	20240524	151100	102631645	4490	4420	4490	4420	1030
429	20240524	151000	98072915	4415	4415	4415	4415	100
430	20240524	150900	97631415	4415	4415	4415	4415	62
431	20240524	150800	97357685	4415	4415	4415	4415	24
432	20240524	150700	97251725	4420	4420	4420	4420	0
433	20240524	150600	97251725	4420	4420	4420	4420	0
434	20240524	150500	97251725	4420	4420	4420	4420	0
435	20240524	150400	97251725	4420	4420	4420	4420	29
436	20240524	150300	97123545	4420	4420	4420	4420	0
437	20240524	150200	97123545	4420	4420	4420	4420	84
438	20240524	150100	96752265	4420	4420	4420	4420	1823
439	20240524	150000	88694605	4425	4425	4425	4425	114
440	20240524	145900	88190155	4425	4425	4425	4425	0
441	20240524	145800	88190155	4425	4425	4425	4425	189
442	20240524	145700	87353830	4425	4425	4425	4425	100
443	20240524	145600	86911330	4425	4425	4425	4425	0
444	20240524	145500	86911330	4425	4425	4425	4425	45
445	20240524	145400	86712205	4445	4445	4445	4445	0
446	20240524	145300	86712205	4445	4445	4445	4445	0
447	20240524	145200	86712205	4445	4445	4445	4445	0
448	20240524	145100	86712205	4445	4445	4445	4445	0
449	20240524	145000	86712205	4445	4445	4445	4445	5
450	20240524	144900	86689980	4420	4420	4420	4420	84
451	20240524	144800	86318700	4420	4420	4420	4420	100
452	20240524	144700	85876700	4420	4425	4425	4420	1120
453	20240524	144600	80921800	4445	4445	4445	4445	0
454	20240524	144500	80921800	4445	4445	4445	4445	0
455	20240524	144400	80921800	4445	4430	4445	4430	51
456	20240524	144300	80695855	4430	4430	4430	4430	20
457	20240524	144200	80607255	4430	4430	4430	4430	0
458	20240524	144100	80607255	4430	4430	4430	4430	82
459	20240524	144000	80243995	4425	4440	4440	4425	2000
460	20240524	143900	71383770	4440	4440	4440	4440	154
461	20240524	143800	70700010	4445	4445	4445	4445	291
462	20240524	143700	69406515	4445	4445	4445	4445	0
463	20240524	143600	69406515	4445	4445	4445	4445	0
464	20240524	143500	69406515	4445	4445	4445	4445	0
465	20240524	143400	69406515	4445	4445	4445	4445	0
466	20240524	143300	69406515	4445	4445	4445	4445	0
467	20240524	143200	69406515	4445	4450	4450	4445	85
468	20240524	143100	69028420	4450	4450	4450	4450	0
469	20240524	143000	69028420	4450	4450	4450	4450	0
470	20240524	142900	69028420	4450	4450	4450	4450	21
471	20240524	142800	68934970	4455	4455	4455	4455	12
472	20240524	142700	68881510	4490	4490	4490	4490	0
473	20240524	142600	68881510	4490	4490	4490	4490	0
474	20240524	142500	68881510	4490	4490	4490	4490	1
475	20240524	142400	68877020	4485	4485	4485	4485	0
476	20240524	142300	68877020	4485	4485	4485	4485	6
477	20240524	142200	68850110	4485	4485	4490	4485	6
478	20240524	142100	68823190	4490	4490	4490	4485	8
479	20240524	142000	68787290	4485	4490	4490	4485	7
480	20240524	141900	68755880	4485	4485	4490	4485	10
481	20240524	141800	68711010	4490	4490	4490	4490	1
482	20240524	141700	68706520	4485	4485	4485	4485	1
483	20240524	141600	68702035	4490	4490	4490	4490	1
484	20240524	141500	68697545	4455	4485	4485	4455	300
485	20240524	141400	67358765	4490	4490	4490	4490	0
486	20240524	141300	67358765	4490	4485	4490	4485	2
487	20240524	141200	67349790	4490	4490	4490	4490	0
488	20240524	141100	67349790	4490	4485	4490	4485	3
489	20240524	141000	67336330	4490	4485	4490	4485	3
490	20240524	140900	67322870	4485	4485	4490	4485	3
491	20240524	140800	67309410	4485	4485	4490	4485	3
492	20240524	140700	67295950	4490	4490	4490	4490	0
493	20240524	140600	67295950	4490	4490	4490	4490	0
494	20240524	140500	67295950	4490	4490	4490	4490	0
495	20240524	140400	67295950	4490	4490	4490	4490	0
496	20240524	140300	67295950	4490	4490	4490	4490	1
497	20240524	140200	67291460	4490	4490	4490	4490	0
498	20240524	140100	67291460	4490	4490	4490	4490	0
499	20240524	140000	67291460	4490	4490	4490	4490	1
500	20240524	135900	67286970	4485	4485	4485	4485	2
501	20240524	135800	67278000	4485	4465	4490	4465	33
502	20240524	135700	67130325	4465	4465	4465	4465	0
503	20240524	135600	67130325	4465	4465	4465	4465	100
504	20240524	135500	66683825	4465	4465	4465	4465	0
505	20240524	135400	66683825	4465	4465	4465	4465	0
506	20240524	135300	66683825	4465	4465	4465	4465	10
507	20240524	135200	66639175	4460	4455	4460	4455	117
508	20240524	135100	66117495	4455	4455	4455	4455	0
509	20240524	135000	66117495	4455	4455	4455	4455	14
510	20240524	134900	66055125	4450	4450	4450	4450	13
511	20240524	134800	65997275	4455	4455	4455	4455	0
512	20240524	134700	65997275	4455	4455	4455	4455	1
513	20240524	134600	65992820	4455	4455	4455	4455	0
514	20240524	134500	65992820	4455	4455	4455	4455	0
515	20240524	134400	65992820	4455	4455	4455	4455	0
516	20240524	134300	65992820	4455	4455	4455	4455	0
517	20240524	134200	65992820	4455	4455	4455	4455	0
518	20240524	134100	65992820	4455	4455	4455	4455	0
519	20240524	134000	65992820	4455	4455	4455	4455	709
520	20240524	133900	62834225	4455	4455	4455	4455	0
521	20240524	133800	62834225	4455	4455	4455	4455	178
522	20240524	133700	62041235	4455	4455	4455	4455	0
523	20240524	133600	62041235	4455	4455	4455	4455	14
524	20240524	133500	61978865	4460	4460	4460	4460	933
525	20240524	133400	57817685	4470	4470	4470	4470	250
526	20240524	133300	56700185	4490	4490	4490	4490	0
527	20240524	133200	56700185	4490	4490	4490	4490	0
528	20240524	133100	56700185	4490	4490	4490	4490	0
529	20240524	133000	56700185	4490	4490	4490	4490	0
530	20240524	132900	56700185	4490	4490	4490	4490	2
531	20240524	132800	56691205	4490	4490	4490	4490	0
532	20240524	132700	56691205	4490	4490	4490	4490	0
533	20240524	132600	56691205	4490	4490	4490	4490	5
534	20240524	132500	56668755	4490	4490	4490	4490	0
535	20240524	132400	56668755	4490	4490	4490	4490	0
536	20240524	132300	56668755	4490	4490	4490	4490	0
537	20240524	132200	56668755	4490	4490	4490	4490	0
538	20240524	132100	56668755	4490	4490	4490	4490	0
539	20240524	132000	56668755	4490	4490	4490	4490	1
540	20240524	131900	56664265	4490	4490	4490	4490	265
541	20240524	131800	55474415	4490	4490	4490	4490	0
542	20240524	131700	55474415	4490	4490	4490	4490	0
543	20240524	131600	55474415	4490	4485	4490	4485	2
544	20240524	131500	55465440	4490	4480	4490	4480	2
545	20240524	131400	55456470	4490	4490	4490	4490	0
546	20240524	131300	55456470	4490	4490	4490	4490	1
547	20240524	131200	55451980	4475	4475	4475	4475	0
548	20240524	131100	55451980	4475	4475	4475	4475	0
549	20240524	131000	55451980	4475	4475	4475	4475	0
550	20240524	130900	55451980	4475	4475	4475	4475	1
551	20240524	130800	55447505	4495	4495	4495	4495	0
552	20240524	130700	55447505	4495	4490	4495	4490	300
553	20240524	130600	54099405	4490	4490	4490	4490	0
554	20240524	130500	54099405	4490	4490	4490	4490	0
555	20240524	130400	54099405	4490	4490	4490	4490	0
556	20240524	130300	54099405	4490	4490	4490	4490	0
557	20240524	130200	54099405	4490	4490	4490	4490	0
558	20240524	130100	54099405	4490	4475	4490	4475	3
559	20240524	130000	54085960	4465	4465	4465	4465	0
560	20240524	125900	54085960	4465	4465	4465	4465	0
561	20240524	125800	54085960	4465	4465	4465	4465	0
562	20240524	125700	54085960	4465	4465	4465	4465	777
563	20240524	125600	50616655	4465	4465	4465	4465	0
564	20240524	125500	50616655	4465	4465	4465	4465	0
565	20240524	125400	50616655	4465	4465	4465	4465	0
566	20240524	125300	50616655	4465	4465	4465	4465	0
567	20240524	125200	50616655	4465	4465	4465	4465	0
568	20240524	125100	50616655	4465	4465	4465	4465	0
569	20240524	125000	50616655	4465	4465	4465	4465	0
570	20240524	124900	50616655	4465	4465	4465	4465	223
571	20240524	124800	49620960	4460	4460	4460	4460	0
572	20240524	124700	49620960	4460	4460	4460	4460	0
573	20240524	124600	49620960	4460	4460	4460	4460	0
574	20240524	124500	49620960	4460	4460	4460	4460	0
575	20240524	124400	49620960	4460	4460	4460	4460	0
576	20240524	124300	49620960	4460	4460	4460	4460	0
577	20240524	124200	49620960	4460	4460	4460	4460	1
578	20240524	124100	49616500	4470	4470	4470	4470	0
579	20240524	124000	49616500	4470	4470	4470	4470	0
580	20240524	123900	49616500	4470	4470	4470	4470	0
581	20240524	123800	49616500	4470	4470	4470	4470	0
582	20240524	123700	49616500	4470	4470	4470	4470	0
583	20240524	123600	49616500	4470	4470	4470	4470	0
584	20240524	123500	49616500	4470	4470	4470	4470	51
585	20240524	123400	49388530	4470	4470	4470	4470	1000
586	20240524	123300	44918530	4470	4470	4470	4470	0
587	20240524	123200	44918530	4470	4470	4470	4470	0
588	20240524	123100	44918530	4470	4470	4470	4470	0
589	20240524	123000	44918530	4470	4470	4470	4470	0
590	20240524	122900	44918530	4470	4470	4470	4470	1
591	20240524	122800	44914060	4455	4455	4455	4455	0
592	20240524	122700	44914060	4455	4455	4455	4455	0
593	20240524	122600	44914060	4455	4455	4455	4455	0
594	20240524	122500	44914060	4455	4455	4455	4455	0
595	20240524	122400	44914060	4455	4455	4455	4455	0
596	20240524	122300	44914060	4455	4455	4455	4455	0
597	20240524	122200	44914060	4455	4455	4455	4455	0
598	20240524	122100	44914060	4455	4455	4455	4455	0
599	20240524	122000	44914060	4455	4455	4455	4455	0
600	20240524	121900	44914060	4455	4455	4455	4455	0
601	20240524	121800	44914060	4455	4455	4455	4455	0
602	20240524	121700	44914060	4455	4455	4455	4455	140
603	20240524	121600	44290360	4470	4470	4470	4470	0
604	20240524	121500	44290360	4470	4470	4470	4470	0
605	20240524	121400	44290360	4470	4470	4470	4470	0
606	20240524	121300	44290360	4470	4470	4470	4470	1
607	20240524	121200	44285890	4455	4455	4455	4455	0
608	20240524	121100	44285890	4455	4455	4455	4455	0
609	20240524	121000	44285890	4455	4455	4455	4455	0
610	20240524	120900	44285890	4455	4455	4455	4455	0
611	20240524	120800	44285890	4455	4455	4455	4455	150
612	20240524	120700	43617640	4455	4455	4455	4455	0
613	20240524	120600	43617640	4455	4455	4455	4455	0
614	20240524	120500	43617640	4455	4455	4455	4455	0
615	20240524	120400	43617640	4455	4455	4455	4455	0
616	20240524	120300	43617640	4455	4455	4455	4455	0
617	20240524	120200	43617640	4455	4455	4455	4455	0
618	20240524	120100	43617640	4455	4455	4455	4455	350
619	20240524	120000	42058390	4470	4470	4470	4470	100
620	20240524	115900	41611390	4470	4470	4470	4470	0
621	20240524	115800	41611390	4470	4470	4470	4470	0
622	20240524	115700	41611390	4470	4470	4470	4470	2
623	20240524	115600	41602450	4470	4470	4470	4470	0
624	20240524	115500	41602450	4470	4470	4470	4470	0
625	20240524	115400	41602450	4470	4470	4470	4470	0
626	20240524	115300	41602450	4470	4470	4470	4470	0
627	20240524	115200	41602450	4470	4470	4470	4470	0
628	20240524	115100	41602450	4470	4470	4470	4470	0
629	20240524	115000	41602450	4470	4470	4470	4470	2
630	20240524	114900	41593510	4470	4470	4470	4470	0
631	20240524	114800	41593510	4470	4470	4470	4470	6
632	20240524	114700	41566690	4470	4470	4470	4470	0
633	20240524	114600	41566690	4470	4470	4470	4470	0
634	20240524	114500	41566690	4470	4470	4470	4470	0
635	20240524	114400	41566690	4470	4470	4470	4470	1
636	20240524	114300	41562220	4470	4470	4470	4470	0
637	20240524	114200	41562220	4470	4470	4470	4470	0
638	20240524	114100	41562220	4470	4470	4470	4470	0
639	20240524	114000	41562220	4470	4470	4470	4470	0
640	20240524	113900	41562220	4470	4470	4470	4470	0
641	20240524	113800	41562220	4470	4470	4470	4470	0
642	20240524	113700	41562220	4470	4470	4470	4470	0
643	20240524	113600	41562220	4470	4470	4470	4470	0
644	20240524	113500	41562220	4470	4470	4470	4470	0
645	20240524	113400	41562220	4470	4470	4470	4470	0
646	20240524	113300	41562220	4470	4470	4470	4470	0
647	20240524	113200	41562220	4470	4470	4470	4470	0
648	20240524	113100	41562220	4470	4470	4470	4470	0
649	20240524	113000	41562220	4470	4470	4470	4470	0
650	20240524	112900	41562220	4470	4470	4470	4470	0
651	20240524	112800	41562220	4470	4470	4470	4470	2
652	20240524	112700	41553280	4450	4450	4450	4450	0
653	20240524	112600	41553280	4450	4450	4450	4450	0
654	20240524	112500	41553280	4450	4450	4450	4450	0
655	20240524	112400	41553280	4450	4450	4450	4450	0
656	20240524	112300	41553280	4450	4450	4450	4450	0
657	20240524	112200	41553280	4450	4450	4450	4450	0
658	20240524	112100	41553280	4450	4455	4455	4450	700
659	20240524	112000	38438225	4470	4470	4470	4470	0
660	20240524	111900	38438225	4470	4470	4470	4470	0
661	20240524	111800	38438225	4470	4470	4470	4470	0
662	20240524	111700	38438225	4470	4470	4470	4470	0
663	20240524	111600	38438225	4470	4470	4470	4470	0
664	20240524	111500	38438225	4470	4470	4470	4470	0
665	20240524	111400	38438225	4470	4470	4470	4470	0
666	20240524	111300	38438225	4470	4470	4470	4470	2
667	20240524	111200	38429285	4470	4470	4470	4470	0
668	20240524	111100	38429285	4470	4470	4470	4470	0
669	20240524	111000	38429285	4470	4470	4470	4470	0
670	20240524	110900	38429285	4470	4470	4470	4470	0
671	20240524	110800	38429285	4470	4470	4470	4470	0
672	20240524	110700	38429285	4470	4470	4470	4470	0
673	20240524	110600	38429285	4470	4470	4470	4470	0
674	20240524	110500	38429285	4470	4470	4470	4470	0
675	20240524	110400	38429285	4470	4470	4470	4470	0
676	20240524	110300	38429285	4470	4470	4470	4470	0
677	20240524	110200	38429285	4470	4470	4470	4470	100
678	20240524	110100	37982285	4470	4470	4470	4470	0
679	20240524	110000	37982285	4470	4470	4470	4470	0
680	20240524	105900	37982285	4470	4470	4470	4470	300
681	20240524	105800	36641285	4470	4470	4470	4470	0
682	20240524	105700	36641285	4470	4470	4470	4470	0
683	20240524	105600	36641285	4470	4470	4470	4470	0
684	20240524	105500	36641285	4470	4470	4470	4470	0
685	20240524	105400	36641285	4470	4470	4470	4470	0
686	20240524	105300	36641285	4470	4470	4470	4470	0
687	20240524	105200	36641285	4470	4470	4470	4470	0
688	20240524	105100	36641285	4470	4470	4470	4470	0
689	20240524	105000	36641285	4470	4470	4470	4470	7
690	20240524	104900	36609995	4470	4470	4470	4470	0
691	20240524	104800	36609995	4470	4470	4470	4470	0
692	20240524	104700	36609995	4470	4470	4470	4470	0
693	20240524	104600	36609995	4470	4470	4470	4470	0
694	20240524	104500	36609995	4470	4460	4470	4460	650
695	20240524	104400	33706405	4460	4460	4460	4460	1
696	20240524	104300	33701945	4445	4445	4445	4445	0
697	20240524	104200	33701945	4445	4445	4445	4445	0
698	20240524	104100	33701945	4445	4445	4445	4445	0
699	20240524	104000	33701945	4445	4445	4445	4445	0
700	20240524	103900	33701945	4445	4445	4445	4445	0
701	20240524	103800	33701945	4445	4445	4445	4445	40
702	20240524	103700	33524145	4460	4460	4460	4460	0
703	20240524	103600	33524145	4460	4460	4460	4460	18
704	20240524	103500	33443865	4450	4450	4450	4450	154
705	20240524	103400	32758565	4450	4450	4450	4450	0
706	20240524	103300	32758565	4450	4450	4450	4450	23
707	20240524	103200	32656215	4450	4450	4450	4450	0
708	20240524	103100	32656215	4450	4450	4450	4450	0
709	20240524	103000	32656215	4450	4450	4450	4450	431
710	20240524	102900	30738265	4450	4450	4450	4450	200
711	20240524	102800	29848265	4450	4450	4450	4450	0
712	20240524	102700	29848265	4450	4450	4450	4450	0
713	20240524	102600	29848265	4450	4450	4450	4450	0
714	20240524	102500	29848265	4450	4450	4450	4450	0
715	20240524	102400	29848265	4450	4450	4450	4450	17
716	20240524	102300	29772615	4450	4445	4450	4445	762
717	20240524	102200	26383935	4445	4445	4445	4445	10
718	20240524	102100	26339485	4445	4445	4445	4445	0
719	20240524	102000	26339485	4445	4445	4445	4445	0
720	20240524	101900	26339485	4445	4445	4445	4445	0
721	20240524	101800	26339485	4445	4445	4445	4445	22
722	20240524	101700	26241695	4445	4445	4445	4445	0
723	20240524	101600	26241695	4445	4445	4445	4445	0
724	20240524	101500	26241695	4445	4445	4445	4445	0
725	20240524	101400	26241695	4445	4450	4450	4445	26
726	20240524	101300	26126115	4450	4445	4450	4445	27
727	20240524	101200	26006090	4445	4445	4445	4445	0
728	20240524	101100	26006090	4445	4445	4445	4445	20
729	20240524	101000	25917190	4445	4445	4445	4445	20
730	20240524	100900	25828290	4445	4445	4445	4445	1
731	20240524	100800	25823845	4445	4445	4445	4445	1
732	20240524	100700	25819400	4425	4425	4425	4425	0
733	20240524	100600	25819400	4425	4425	4425	4425	0
734	20240524	100500	25819400	4425	4425	4425	4425	500
735	20240524	100400	23606900	4445	4445	4445	4445	0
736	20240524	100300	23606900	4445	4445	4445	4445	0
737	20240524	100200	23606900	4445	4445	4445	4445	0
738	20240524	100100	23606900	4445	4445	4445	4445	0
739	20240524	100000	23606900	4445	4420	4445	4415	1303
740	20240524	095900	17849065	4420	4445	4445	4420	200
741	20240524	095800	16964275	4455	4455	4455	4455	0
742	20240524	095700	16964275	4455	4455	4455	4455	0
743	20240524	095600	16964275	4455	4455	4455	4455	0
744	20240524	095500	16964275	4455	4455	4455	4455	2
745	20240524	095400	16955365	4450	4450	4450	4450	26
746	20240524	095300	16839665	4455	4455	4455	4455	0
747	20240524	095200	16839665	4455	4455	4455	4455	0
748	20240524	095100	16839665	4455	4455	4455	4455	0
749	20240524	095000	16839665	4455	4455	4455	4455	0
750	20240524	094900	16839665	4455	4455	4455	4455	0
751	20240524	094800	16839665	4455	4455	4455	4455	0
752	20240524	094700	16839665	4455	4455	4455	4455	1
753	20240524	094600	16835210	4450	4450	4450	4450	5
754	20240524	094500	16812960	4450	4450	4450	4450	7
755	20240524	094400	16781810	4455	4450	4455	4450	34
756	20240524	094300	16630505	4455	4450	4455	4450	2
757	20240524	094200	16621600	4450	4450	4450	4450	1
758	20240524	094100	16617150	4420	4455	4455	4420	501
759	20240524	094000	14402695	4420	4430	4430	4420	1593
760	20240524	093900	7352355	4465	4465	4465	4465	0
761	20240524	093800	7352355	4465	4465	4465	4465	0
762	20240524	093700	7352355	4465	4465	4465	4465	0
763	20240524	093600	7352355	4465	4465	4465	4465	1
764	20240524	093500	7347890	4455	4455	4455	4455	1
765	20240524	093400	7343435	4465	4465	4465	4465	0
766	20240524	093300	7343435	4465	4465	4465	4465	0
767	20240524	093200	7343435	4465	4465	4465	4465	0
768	20240524	093100	7343435	4465	4465	4465	4465	0
769	20240524	093000	7343435	4465	4465	4465	4465	0
770	20240524	092900	7343435	4465	4465	4465	4465	1
771	20240524	092800	7338970	4445	4445	4445	4445	2
772	20240524	092700	7330080	4420	4420	4420	4420	0
773	20240524	092600	7330080	4420	4445	4445	4420	20
774	20240524	092500	7241230	4445	4445	4445	4445	1
775	20240524	092400	7236785	4445	4445	4445	4445	0
776	20240524	092300	7236785	4445	4445	4445	4445	29
777	20240524	092200	7107880	4420	4420	4420	4420	1
778	20240524	092100	7103460	4445	4445	4445	4445	0
779	20240524	092000	7103460	4445	4415	4445	4415	2
780	20240524	091900	7094600	4445	4420	4445	4415	503
781	20240524	091800	4873790	4415	4415	4415	4415	0
782	20240524	091700	4873790	4415	4425	4445	4415	195
783	20240524	091600	4011840	4425	4445	4445	4425	2
784	20240524	091500	4002970	4425	4445	4445	4425	536
785	20240524	091400	1630555	4445	4430	4445	4430	5
786	20240524	091300	1608390	4445	4445	4445	4445	0
787	20240524	091200	1608390	4445	4430	4445	4430	101
788	20240524	091100	1160945	4430	4440	4445	4430	21
789	20240524	091000	1067710	4445	4450	4465	4445	10
790	20240524	090900	1023210	4470	4470	4470	4470	0
791	20240524	090800	1023210	4470	4470	4470	4470	50
792	20240524	090700	799710	4470	4470	4470	4470	0
793	20240524	090600	799710	4470	4470	4470	4470	0
794	20240524	090500	799710	4470	4470	4470	4470	2
795	20240524	090400	790770	4455	4455	4455	4455	0
796	20240524	090300	790770	4455	4455	4455	4455	30
797	20240524	090200	657120	4470	4470	4470	4470	1
798	20240524	090100	652650	4465	4465	4465	4465	0
799	20240524	090000	652650	4465	4470	4470	4465	144