KissMeData/448740/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	214300	38060290	9770	9770	9770	9770	225
3	20240529	214200	38060290	9770	9770	9770	9770	0
4	20240529	214100	38060290	9770	9770	9770	9770	0
5	20240529	214000	38060290	9770	9770	9770	9770	0
6	20240529	213900	38060290	9770	9770	9770	9770	0
7	20240529	213800	38060290	9770	9770	9770	9770	0
8	20240529	213700	38060290	9770	9770	9770	9770	0
9	20240529	213600	38060290	9770	9770	9770	9770	0
10	20240529	213500	38060290	9770	9770	9770	9770	0
11	20240529	213400	38060290	9770	9770	9770	9770	0
12	20240529	213300	38060290	9770	9770	9770	9770	0
13	20240529	213200	38060290	9770	9770	9770	9770	0
14	20240529	213100	38060290	9770	9770	9770	9770	0
15	20240529	213000	38060290	9770	9770	9770	9770	0
16	20240529	212900	38060290	9770	9770	9770	9770	0
17	20240529	212800	38060290	9770	9770	9770	9770	0
18	20240529	212700	38060290	9770	9770	9770	9770	0
19	20240529	212600	38060290	9770	9770	9770	9770	0
20	20240529	212500	38060290	9770	9770	9770	9770	0
21	20240529	212400	38060290	9770	9770	9770	9770	0
22	20240529	212300	38060290	9770	9770	9770	9770	0
23	20240529	212200	38060290	9770	9770	9770	9770	0
24	20240529	212100	38060290	9770	9770	9770	9770	0
25	20240529	212000	38060290	9770	9770	9770	9770	0
26	20240529	211900	38060290	9770	9770	9770	9770	0
27	20240529	211800	38060290	9770	9770	9770	9770	0
28	20240529	211700	38060290	9770	9770	9770	9770	0
29	20240529	211600	38060290	9770	9770	9770	9770	0
30	20240529	211500	38060290	9770	9770	9770	9770	0
31	20240529	211400	38060290	9770	9770	9770	9770	0
32	20240529	211300	38060290	9770	9770	9770	9770	225
33	20240529	211200	38060290	9770	9770	9770	9770	0
34	20240529	211100	38060290	9770	9770	9770	9770	0
35	20240529	211000	38060290	9770	9770	9770	9770	0
36	20240529	210900	38060290	9770	9770	9770	9770	0
37	20240529	210800	38060290	9770	9770	9770	9770	0
38	20240529	210700	38060290	9770	9770	9770	9770	0
39	20240529	210600	38060290	9770	9770	9770	9770	0
40	20240529	210500	38060290	9770	9770	9770	9770	0
41	20240529	210400	38060290	9770	9770	9770	9770	0
42	20240529	210300	38060290	9770	9770	9770	9770	0
43	20240529	210200	38060290	9770	9770	9770	9770	0
44	20240529	210100	38060290	9770	9770	9770	9770	0
45	20240529	210000	38060290	9770	9770	9770	9770	0
46	20240529	205900	38060290	9770	9770	9770	9770	0
47	20240529	205800	38060290	9770	9770	9770	9770	0
48	20240529	205700	38060290	9770	9770	9770	9770	0
49	20240529	205600	38060290	9770	9770	9770	9770	0
50	20240529	205500	38060290	9770	9770	9770	9770	0
51	20240529	205400	38060290	9770	9770	9770	9770	0
52	20240529	205300	38060290	9770	9770	9770	9770	0
53	20240529	205200	38060290	9770	9770	9770	9770	0
54	20240529	205100	38060290	9770	9770	9770	9770	0
55	20240529	205000	38060290	9770	9770	9770	9770	0
56	20240529	204900	38060290	9770	9770	9770	9770	0
57	20240529	204800	38060290	9770	9770	9770	9770	0
58	20240529	204700	38060290	9770	9770	9770	9770	0
59	20240529	204600	38060290	9770	9770	9770	9770	0
60	20240529	204500	38060290	9770	9770	9770	9770	0
61	20240529	204400	38060290	9770	9770	9770	9770	0
62	20240529	204300	38060290	9770	9770	9770	9770	225
63	20240529	204200	38060290	9770	9770	9770	9770	0
64	20240529	204100	38060290	9770	9770	9770	9770	0
65	20240529	204000	38060290	9770	9770	9770	9770	0
66	20240529	203900	38060290	9770	9770	9770	9770	0
67	20240529	203800	38060290	9770	9770	9770	9770	0
68	20240529	203700	38060290	9770	9770	9770	9770	0
69	20240529	203600	38060290	9770	9770	9770	9770	0
70	20240529	203500	38060290	9770	9770	9770	9770	0
71	20240529	203400	38060290	9770	9770	9770	9770	0
72	20240529	203300	38060290	9770	9770	9770	9770	0
73	20240529	203200	38060290	9770	9770	9770	9770	0
74	20240529	203100	38060290	9770	9770	9770	9770	0
75	20240529	203000	38060290	9770	9770	9770	9770	0
76	20240529	202900	38060290	9770	9770	9770	9770	0
77	20240529	202800	38060290	9770	9770	9770	9770	0
78	20240529	202700	38060290	9770	9770	9770	9770	0
79	20240529	202600	38060290	9770	9770	9770	9770	0
80	20240529	202500	38060290	9770	9770	9770	9770	0
81	20240529	202400	38060290	9770	9770	9770	9770	0
82	20240529	202300	38060290	9770	9770	9770	9770	0
83	20240529	202200	38060290	9770	9770	9770	9770	0
84	20240529	202100	38060290	9770	9770	9770	9770	0
85	20240529	202000	38060290	9770	9770	9770	9770	0
86	20240529	201900	38060290	9770	9770	9770	9770	0
87	20240529	201800	38060290	9770	9770	9770	9770	0
88	20240529	201700	38060290	9770	9770	9770	9770	0
89	20240529	201600	38060290	9770	9770	9770	9770	0
90	20240529	201500	38060290	9770	9770	9770	9770	0
91	20240529	201400	38060290	9770	9770	9770	9770	0
92	20240529	201300	38060290	9770	9770	9770	9770	225
93	20240529	201200	38060290	9770	9770	9770	9770	0
94	20240529	201100	38060290	9770	9770	9770	9770	0
95	20240529	201000	38060290	9770	9770	9770	9770	0
96	20240529	200900	38060290	9770	9770	9770	9770	0
97	20240529	200800	38060290	9770	9770	9770	9770	0
98	20240529	200700	38060290	9770	9770	9770	9770	0
99	20240529	200600	38060290	9770	9770	9770	9770	0
100	20240529	200500	38060290	9770	9770	9770	9770	0
101	20240529	200400	38060290	9770	9770	9770	9770	0
102	20240529	200300	38060290	9770	9770	9770	9770	0
103	20240529	200200	38060290	9770	9770	9770	9770	0
104	20240529	200100	38060290	9770	9770	9770	9770	0
105	20240529	200000	38060290	9770	9770	9770	9770	0
106	20240529	195900	38060290	9770	9770	9770	9770	0
107	20240529	195800	38060290	9770	9770	9770	9770	0
108	20240529	195700	38060290	9770	9770	9770	9770	0
109	20240529	195600	38060290	9770	9770	9770	9770	0
110	20240529	195500	38060290	9770	9770	9770	9770	0
111	20240529	195400	38060290	9770	9770	9770	9770	0
112	20240529	195300	38060290	9770	9770	9770	9770	0
113	20240529	195200	38060290	9770	9770	9770	9770	0
114	20240529	195100	38060290	9770	9770	9770	9770	0
115	20240529	195000	38060290	9770	9770	9770	9770	0
116	20240529	194900	38060290	9770	9770	9770	9770	0
117	20240529	194800	38060290	9770	9770	9770	9770	0
118	20240529	194700	38060290	9770	9770	9770	9770	0
119	20240529	194600	38060290	9770	9770	9770	9770	0
120	20240529	194500	38060290	9770	9770	9770	9770	0
121	20240529	194400	38060290	9770	9770	9770	9770	0
122	20240529	194300	38060290	9770	9770	9770	9770	225
123	20240529	194200	38060290	9770	9770	9770	9770	0
124	20240529	194100	38060290	9770	9770	9770	9770	0
125	20240529	194000	38060290	9770	9770	9770	9770	0
126	20240529	193900	38060290	9770	9770	9770	9770	0
127	20240529	193800	38060290	9770	9770	9770	9770	0
128	20240529	193700	38060290	9770	9770	9770	9770	0
129	20240529	193600	38060290	9770	9770	9770	9770	0
130	20240529	193500	38060290	9770	9770	9770	9770	0
131	20240529	193400	38060290	9770	9770	9770	9770	0
132	20240529	193300	38060290	9770	9770	9770	9770	0
133	20240529	193200	38060290	9770	9770	9770	9770	0
134	20240529	193100	38060290	9770	9770	9770	9770	0
135	20240529	193000	38060290	9770	9770	9770	9770	0
136	20240529	192900	38060290	9770	9770	9770	9770	0
137	20240529	192800	38060290	9770	9770	9770	9770	0
138	20240529	192700	38060290	9770	9770	9770	9770	0
139	20240529	192600	38060290	9770	9770	9770	9770	0
140	20240529	192500	38060290	9770	9770	9770	9770	0
141	20240529	192400	38060290	9770	9770	9770	9770	0
142	20240529	192300	38060290	9770	9770	9770	9770	0
143	20240529	192200	38060290	9770	9770	9770	9770	0
144	20240529	192100	38060290	9770	9770	9770	9770	0
145	20240529	192000	38060290	9770	9770	9770	9770	0
146	20240529	191900	38060290	9770	9770	9770	9770	0
147	20240529	191800	38060290	9770	9770	9770	9770	0
148	20240529	191700	38060290	9770	9770	9770	9770	0
149	20240529	191600	38060290	9770	9770	9770	9770	0
150	20240529	191500	38060290	9770	9770	9770	9770	0
151	20240529	191400	38060290	9770	9770	9770	9770	0
152	20240529	191300	38060290	9770	9770	9770	9770	225
153	20240529	191200	38060290	9770	9770	9770	9770	0
154	20240529	191100	38060290	9770	9770	9770	9770	0
155	20240529	191000	38060290	9770	9770	9770	9770	0
156	20240529	190900	38060290	9770	9770	9770	9770	0
157	20240529	190800	38060290	9770	9770	9770	9770	0
158	20240529	190700	38060290	9770	9770	9770	9770	0
159	20240529	190600	38060290	9770	9770	9770	9770	0
160	20240529	190500	38060290	9770	9770	9770	9770	0
161	20240529	190400	38060290	9770	9770	9770	9770	0
162	20240529	190300	38060290	9770	9770	9770	9770	0
163	20240529	190200	38060290	9770	9770	9770	9770	0
164	20240529	190100	38060290	9770	9770	9770	9770	0
165	20240529	190000	38060290	9770	9770	9770	9770	0
166	20240529	185900	38060290	9770	9770	9770	9770	0
167	20240529	185800	38060290	9770	9770	9770	9770	0
168	20240529	185700	38060290	9770	9770	9770	9770	0
169	20240529	185600	38060290	9770	9770	9770	9770	0
170	20240529	185500	38060290	9770	9770	9770	9770	0
171	20240529	185400	38060290	9770	9770	9770	9770	0
172	20240529	185300	38060290	9770	9770	9770	9770	0
173	20240529	185200	38060290	9770	9770	9770	9770	0
174	20240529	185100	38060290	9770	9770	9770	9770	0
175	20240529	185000	38060290	9770	9770	9770	9770	0
176	20240529	184900	38060290	9770	9770	9770	9770	0
177	20240529	184800	38060290	9770	9770	9770	9770	0
178	20240529	184700	38060290	9770	9770	9770	9770	0
179	20240529	184600	38060290	9770	9770	9770	9770	0
180	20240529	184500	38060290	9770	9770	9770	9770	0
181	20240529	184400	38060290	9770	9770	9770	9770	0
182	20240529	184300	38060290	9770	9770	9770	9770	225
183	20240529	184200	38060290	9770	9770	9770	9770	0
184	20240529	184100	38060290	9770	9770	9770	9770	0
185	20240529	184000	38060290	9770	9770	9770	9770	0
186	20240529	183900	38060290	9770	9770	9770	9770	0
187	20240529	183800	38060290	9770	9770	9770	9770	0
188	20240529	183700	38060290	9770	9770	9770	9770	0
189	20240529	183600	38060290	9770	9770	9770	9770	0
190	20240529	183500	38060290	9770	9770	9770	9770	0
191	20240529	183400	38060290	9770	9770	9770	9770	0
192	20240529	183300	38060290	9770	9770	9770	9770	0
193	20240529	183200	38060290	9770	9770	9770	9770	0
194	20240529	183100	38060290	9770	9770	9770	9770	0
195	20240529	183000	38060290	9770	9770	9770	9770	0
196	20240529	182900	38060290	9770	9770	9770	9770	0
197	20240529	182800	38060290	9770	9770	9770	9770	0
198	20240529	182700	38060290	9770	9770	9770	9770	0
199	20240529	182600	38060290	9770	9770	9770	9770	0
200	20240529	182500	38060290	9770	9770	9770	9770	0
201	20240529	182400	38060290	9770	9770	9770	9770	0
202	20240529	182300	38060290	9770	9770	9770	9770	0
203	20240529	182200	38060290	9770	9770	9770	9770	0
204	20240529	182100	38060290	9770	9770	9770	9770	0
205	20240529	182000	38060290	9770	9770	9770	9770	0
206	20240529	181900	38060290	9770	9770	9770	9770	0
207	20240529	181800	38060290	9770	9770	9770	9770	0
208	20240529	181700	38060290	9770	9770	9770	9770	0
209	20240529	181600	38060290	9770	9770	9770	9770	0
210	20240529	181500	38060290	9770	9770	9770	9770	0
211	20240529	181400	38060290	9770	9770	9770	9770	0
212	20240529	181300	38060290	9770	9770	9770	9770	225
213	20240529	181200	38060290	9770	9770	9770	9770	0
214	20240529	181100	38060290	9770	9770	9770	9770	0
215	20240529	181000	38060290	9770	9770	9770	9770	0
216	20240529	180900	38060290	9770	9770	9770	9770	0
217	20240529	180800	38060290	9770	9770	9770	9770	0
218	20240529	180700	38060290	9770	9770	9770	9770	0
219	20240529	180600	38060290	9770	9770	9770	9770	0
220	20240529	180500	38060290	9770	9770	9770	9770	0
221	20240529	180400	38060290	9770	9770	9770	9770	0
222	20240529	180300	38060290	9770	9770	9770	9770	0
223	20240529	180200	38060290	9770	9770	9770	9770	0
224	20240529	180100	38060290	9770	9770	9770	9770	0
225	20240529	180000	38060290	9770	9770	9770	9770	0
226	20240529	175900	38060290	9770	9770	9770	9770	0
227	20240529	175800	38060290	9770	9770	9770	9770	0
228	20240529	175700	38060290	9770	9770	9770	9770	0
229	20240529	175600	38060290	9770	9770	9770	9770	0
230	20240529	175500	38060290	9770	9770	9770	9770	0
231	20240529	175400	38060290	9770	9770	9770	9770	0
232	20240529	175300	38060290	9770	9770	9770	9770	0
233	20240529	175200	38060290	9770	9770	9770	9770	0
234	20240529	175100	38060290	9770	9770	9770	9770	0
235	20240529	175000	38060290	9770	9770	9770	9770	0
236	20240529	174900	38060290	9770	9770	9770	9770	0
237	20240529	174800	38060290	9770	9770	9770	9770	0
238	20240529	174700	38060290	9770	9770	9770	9770	0
239	20240529	174600	38060290	9770	9770	9770	9770	0
240	20240529	174500	38060290	9770	9770	9770	9770	0
241	20240529	174400	38060290	9770	9770	9770	9770	0
242	20240529	174300	38060290	9770	9770	9770	9770	225
243	20240529	174200	38060290	9770	9770	9770	9770	0
244	20240529	174100	38060290	9770	9770	9770	9770	0
245	20240529	174000	38060290	9770	9770	9770	9770	0
246	20240529	173900	38060290	9770	9770	9770	9770	0
247	20240529	173800	38060290	9770	9770	9770	9770	0
248	20240529	173700	38060290	9770	9770	9770	9770	0
249	20240529	173600	38060290	9770	9770	9770	9770	0
250	20240529	173500	38060290	9770	9770	9770	9770	0
251	20240529	173400	38060290	9770	9770	9770	9770	0
252	20240529	173300	38060290	9770	9770	9770	9770	0
253	20240529	173200	38060290	9770	9770	9770	9770	0
254	20240529	173100	38060290	9770	9770	9770	9770	0
255	20240529	173000	38060290	9770	9770	9770	9770	0
256	20240529	172900	38060290	9770	9770	9770	9770	0
257	20240529	172800	38060290	9770	9770	9770	9770	0
258	20240529	172700	38060290	9770	9770	9770	9770	0
259	20240529	172600	38060290	9770	9770	9770	9770	0
260	20240529	172500	38060290	9770	9770	9770	9770	0
261	20240529	172400	38060290	9770	9770	9770	9770	0
262	20240529	172300	38060290	9770	9770	9770	9770	0
263	20240529	172200	38060290	9770	9770	9770	9770	0
264	20240529	172100	38060290	9770	9770	9770	9770	0
265	20240529	172000	38060290	9770	9770	9770	9770	0
266	20240529	171900	38060290	9770	9770	9770	9770	0
267	20240529	171800	38060290	9770	9770	9770	9770	0
268	20240529	171700	38060290	9770	9770	9770	9770	0
269	20240529	171600	38060290	9770	9770	9770	9770	0
270	20240529	171500	38060290	9770	9770	9770	9770	0
271	20240529	171400	38060290	9770	9770	9770	9770	0
272	20240529	171300	38060290	9770	9770	9770	9770	225
273	20240529	171200	38060290	9770	9770	9770	9770	0
274	20240529	171100	38060290	9770	9770	9770	9770	0
275	20240529	171000	38060290	9770	9770	9770	9770	0
276	20240529	170900	38060290	9770	9770	9770	9770	0
277	20240529	170800	38060290	9770	9770	9770	9770	0
278	20240529	170700	38060290	9770	9770	9770	9770	0
279	20240529	170600	38060290	9770	9770	9770	9770	0
280	20240529	170500	38060290	9770	9770	9770	9770	0
281	20240529	170400	38060290	9770	9770	9770	9770	0
282	20240529	170300	38060290	9770	9770	9770	9770	0
283	20240529	170200	38060290	9770	9770	9770	9770	0
284	20240529	170100	38060290	9770	9770	9770	9770	0
285	20240529	170000	38060290	9770	9770	9770	9770	0
286	20240529	165900	38060290	9770	9770	9770	9770	0
287	20240529	165800	38060290	9770	9770	9770	9770	0
288	20240529	165700	38060290	9770	9770	9770	9770	0
289	20240529	165600	38060290	9770	9770	9770	9770	0
290	20240529	165500	38060290	9770	9770	9770	9770	0
291	20240529	165400	38060290	9770	9770	9770	9770	0
292	20240529	165300	38060290	9770	9770	9770	9770	0
293	20240529	165200	38060290	9770	9770	9770	9770	0
294	20240529	165100	38060290	9770	9770	9770	9770	0
295	20240529	165000	38060290	9770	9770	9770	9770	0
296	20240529	164900	38060290	9770	9770	9770	9770	0
297	20240529	164800	38060290	9770	9770	9770	9770	0
298	20240529	164700	38060290	9770	9770	9770	9770	0
299	20240529	164600	38060290	9770	9770	9770	9770	0
300	20240529	164500	38060290	9770	9770	9770	9770	0
301	20240529	164400	38060290	9770	9770	9770	9770	0
302	20240529	164300	38060290	9770	9770	9770	9770	225
303	20240529	164200	38060290	9770	9770	9770	9770	0
304	20240529	164100	38060290	9770	9770	9770	9770	0
305	20240529	164000	38060290	9770	9770	9770	9770	0
306	20240529	163900	38060290	9770	9770	9770	9770	0
307	20240529	163800	38060290	9770	9770	9770	9770	0
308	20240529	163700	38060290	9770	9770	9770	9770	0
309	20240529	163600	38060290	9770	9770	9770	9770	0
310	20240529	163500	38060290	9770	9770	9770	9770	0
311	20240529	163400	38060290	9770	9770	9770	9770	0
312	20240529	163300	38060290	9770	9770	9770	9770	0
313	20240529	163200	38060290	9770	9770	9770	9770	0
314	20240529	163100	38060290	9770	9770	9770	9770	0
315	20240529	163000	38060290	9770	9770	9770	9770	0
316	20240529	162900	38060290	9770	9770	9770	9770	0
317	20240529	162800	38060290	9770	9770	9770	9770	0
318	20240529	162700	38060290	9770	9770	9770	9770	0
319	20240529	162600	38060290	9770	9770	9770	9770	0
320	20240529	162500	38060290	9770	9770	9770	9770	0
321	20240529	162400	38060290	9770	9770	9770	9770	0
322	20240529	162300	38060290	9770	9770	9770	9770	0
323	20240529	162200	38060290	9770	9770	9770	9770	0
324	20240529	162100	38060290	9770	9770	9770	9770	0
325	20240529	162000	38060290	9770	9770	9770	9770	0
326	20240529	161900	38060290	9770	9770	9770	9770	0
327	20240529	161800	38060290	9770	9770	9770	9770	0
328	20240529	161700	38060290	9770	9770	9770	9770	0
329	20240529	161600	38060290	9770	9770	9770	9770	0
330	20240529	161500	38060290	9770	9770	9770	9770	0
331	20240529	161400	38060290	9770	9770	9770	9770	0
332	20240529	161300	38060290	9770	9770	9770	9770	225
333	20240529	161200	38060290	9770	9770	9770	9770	0
334	20240529	161100	38060290	9770	9770	9770	9770	0
335	20240529	161000	38060290	9770	9770	9770	9770	0
336	20240529	160900	38060290	9770	9770	9770	9770	0
337	20240529	160800	38060290	9770	9770	9770	9770	0
338	20240529	160700	38060290	9770	9770	9770	9770	0
339	20240529	160600	38060290	9770	9770	9770	9770	0
340	20240529	160500	38060290	9770	9770	9770	9770	0
341	20240529	160400	38060290	9770	9770	9770	9770	0
342	20240529	160300	38060290	9770	9770	9770	9770	0
343	20240529	160200	38060290	9770	9770	9770	9770	0
344	20240529	160100	38060290	9770	9770	9770	9770	0
345	20240529	160000	38060290	9770	9770	9770	9770	0
346	20240529	155900	38060290	9770	9770	9770	9770	0
347	20240529	155800	38060290	9770	9770	9770	9770	0
348	20240529	155700	38060290	9770	9770	9770	9770	0
349	20240529	155600	38060290	9770	9770	9770	9770	0
350	20240529	155500	38060290	9770	9770	9770	9770	0
351	20240529	155400	38060290	9770	9770	9770	9770	0
352	20240529	155300	38060290	9770	9770	9770	9770	0
353	20240529	155200	38060290	9770	9770	9770	9770	0
354	20240529	155100	38060290	9770	9770	9770	9770	0
355	20240529	155000	38060290	9770	9770	9770	9770	0
356	20240529	154900	38060290	9770	9770	9770	9770	0
357	20240529	154800	38060290	9770	9770	9770	9770	0
358	20240529	154700	38060290	9770	9770	9770	9770	0
359	20240529	154600	38060290	9770	9770	9770	9770	0
360	20240529	154500	38060290	9770	9770	9770	9770	0
361	20240529	154400	38060290	9770	9770	9770	9770	0
362	20240529	154300	38060290	9770	9770	9770	9770	225
363	20240529	154200	38060290	9770	9770	9770	9770	0
364	20240529	154100	38060290	9770	9770	9770	9770	0
365	20240529	154000	38060290	9770	9770	9770	9770	0
366	20240529	153900	38060290	9770	9770	9770	9770	0
367	20240529	153800	38060290	9770	9770	9770	9770	0
368	20240529	153700	38060290	9770	9770	9770	9770	0
369	20240529	153600	38060290	9770	9770	9770	9770	0
370	20240529	153500	38060290	9770	9770	9770	9770	0
371	20240529	153400	38060290	9770	9770	9770	9770	0
372	20240529	153300	38060290	9770	9770	9770	9770	0
373	20240529	153200	38060290	9770	9770	9770	9770	0
374	20240529	153100	38060290	9770	9770	9770	9770	0
375	20240529	153000	38060290	9770	9770	9770	9770	225
376	20240529	152900	35862040	9780	9780	9780	9780	0
377	20240529	152800	35862040	9780	9780	9780	9780	0
378	20240529	152700	35862040	9780	9780	9780	9780	0
379	20240529	152600	35862040	9780	9780	9780	9780	0
380	20240529	152500	35862040	9780	9780	9780	9780	0
381	20240529	152400	35862040	9780	9780	9780	9780	0
382	20240529	152300	35862040	9780	9780	9780	9780	0
383	20240529	152200	35862040	9780	9780	9780	9780	0
384	20240529	152100	35862040	9780	9780	9780	9780	0
385	20240529	152000	35862040	9780	9780	9780	9780	0
386	20240529	151900	35862040	9780	9780	9780	9780	5
387	20240529	151800	35813140	9780	9780	9780	9780	101
388	20240529	151700	34825360	9780	9780	9780	9780	122
389	20240529	151600	33632200	9780	9770	9780	9770	50
390	20240529	151500	33143210	9780	9770	9780	9770	22
391	20240529	151400	32928120	9780	9780	9780	9780	7
392	20240529	151300	32859660	9770	9770	9770	9770	3
393	20240529	151200	32830350	9780	9780	9780	9780	0
394	20240529	151100	32830350	9780	9770	9780	9770	3
395	20240529	151000	32801020	9780	9780	9780	9780	0
396	20240529	150900	32801020	9780	9780	9780	9780	2
397	20240529	150800	32781460	9780	9780	9780	9780	532
398	20240529	150700	27578500	9790	9790	9790	9790	0
399	20240529	150600	27578500	9790	9780	9790	9780	4
400	20240529	150500	27539350	9780	9780	9780	9780	0
401	20240529	150400	27539350	9780	9790	9790	9780	51
402	20240529	150300	27040550	9780	9780	9780	9780	3
403	20240529	150200	27011210	9780	9780	9780	9780	0
404	20240529	150100	27011210	9780	9780	9790	9780	13
405	20240529	150000	26884050	9790	9790	9790	9790	0
406	20240529	145900	26884050	9790	9790	9790	9790	0
407	20240529	145800	26884050	9790	9790	9790	9790	6
408	20240529	145700	26825310	9790	9790	9790	9790	1
409	20240529	145600	26815520	9780	9790	9790	9780	5
410	20240529	145500	26766580	9780	9780	9780	9780	0
411	20240529	145400	26766580	9780	9780	9780	9780	0
412	20240529	145300	26766580	9780	9790	9790	9780	5
413	20240529	145200	26717660	9780	9780	9780	9780	3
414	20240529	145100	26688320	9780	9790	9790	9780	6
415	20240529	145000	26629620	9790	9790	9790	9790	0
416	20240529	144900	26629620	9790	9790	9790	9790	0
417	20240529	144800	26629620	9790	9790	9790	9790	3
418	20240529	144700	26600250	9780	9790	9790	9780	5
419	20240529	144600	26551340	9790	9790	9790	9790	4
420	20240529	144500	26512180	9790	9790	9790	9790	2
421	20240529	144400	26492600	9780	9780	9780	9780	0
422	20240529	144300	26492600	9780	9780	9790	9780	83
423	20240529	144200	25680840	9780	9780	9780	9780	4
424	20240529	144100	25641720	9780	9780	9780	9780	0
425	20240529	144000	25641720	9780	9790	9790	9780	87
426	20240529	143900	24790760	9790	9790	9790	9790	20
427	20240529	143800	24594960	9790	9790	9790	9790	33
428	20240529	143700	24271890	9780	9790	9790	9780	16
429	20240529	143600	24115260	9790	9790	9790	9790	1
430	20240529	143500	24105470	9780	9790	9790	9780	505
431	20240529	143400	19166550	9780	9780	9780	9780	0
432	20240529	143300	19166550	9780	9790	9790	9780	10
433	20240529	143200	19068680	9790	9790	9790	9780	55
434	20240529	143100	18530240	9790	9790	9790	9790	21
435	20240529	143000	18324650	9790	9790	9790	9790	7
436	20240529	142900	18256120	9790	9790	9790	9790	170
437	20240529	142800	16591820	9790	9790	9790	9790	110
438	20240529	142700	15514920	9780	9790	9790	9780	13
439	20240529	142600	15387660	9790	9790	9790	9790	319
440	20240529	142500	12264650	9790	9790	9790	9790	70
441	20240529	142400	11579350	9790	9790	9790	9790	69
442	20240529	142300	10903840	9790	9780	9790	9780	21
443	20240529	142200	10698260	9790	9790	9790	9790	3
444	20240529	142100	10668890	9790	9790	9790	9790	0
445	20240529	142000	10668890	9790	9790	9790	9790	0
446	20240529	141900	10668890	9790	9790	9790	9790	2
447	20240529	141800	10649310	9780	9780	9780	9780	1
448	20240529	141700	10639530	9790	9790	9790	9790	2
449	20240529	141600	10619950	9790	9790	9790	9790	0
450	20240529	141500	10619950	9790	9790	9790	9790	0
451	20240529	141400	10619950	9790	9790	9790	9790	3
452	20240529	141300	10590580	9780	9780	9780	9780	1
453	20240529	141200	10580800	9790	9790	9790	9790	2
454	20240529	141100	10561220	9790	9790	9790	9790	0
455	20240529	141000	10561220	9790	9790	9790	9790	0
456	20240529	140900	10561220	9790	9790	9790	9790	2
457	20240529	140800	10541640	9780	9780	9780	9780	1
458	20240529	140700	10531860	9790	9790	9790	9790	0
459	20240529	140600	10531860	9790	9790	9790	9790	3
460	20240529	140500	10502490	9790	9790	9790	9790	0
461	20240529	140400	10502490	9790	9790	9790	9790	2
462	20240529	140300	10482910	9780	9780	9780	9780	1
463	20240529	140200	10473130	9790	9790	9790	9790	0
464	20240529	140100	10473130	9790	9790	9790	9790	2
465	20240529	140000	10453550	9780	9780	9780	9780	0
466	20240529	135900	10453550	9780	9790	9790	9780	3
467	20240529	135800	10424190	9790	9790	9790	9790	0
468	20240529	135700	10424190	9790	9790	9790	9790	0
469	20240529	135600	10424190	9790	9790	9790	9790	3
470	20240529	135500	10394820	9780	9780	9780	9780	1
471	20240529	135400	10385040	9780	9780	9780	9780	1
472	20240529	135300	10375260	9790	9790	9790	9790	2
473	20240529	135200	10355680	9790	9790	9790	9790	0
474	20240529	135100	10355680	9790	9790	9790	9790	2
475	20240529	135000	10336100	9780	9780	9780	9780	0
476	20240529	134900	10336100	9780	9780	9780	9780	1
477	20240529	134800	10326320	9790	9790	9790	9790	3
478	20240529	134700	10296950	9790	9790	9790	9790	0
479	20240529	134600	10296950	9790	9790	9790	9790	2
480	20240529	134500	10277370	9780	9780	9780	9780	0
481	20240529	134400	10277370	9780	9780	9780	9780	1
482	20240529	134300	10267590	9790	9790	9790	9790	2
483	20240529	134200	10248010	9790	9790	9790	9790	0
484	20240529	134100	10248010	9790	9790	9790	9790	0
485	20240529	134000	10248010	9790	9790	9790	9790	3
486	20240529	133900	10218640	9780	9780	9780	9780	1
487	20240529	133800	10208860	9790	9790	9790	9790	2
488	20240529	133700	10189280	9790	9790	9790	9790	0
489	20240529	133600	10189280	9790	9790	9790	9790	0
490	20240529	133500	10189280	9790	9780	9790	9780	3
491	20240529	133400	10159920	9790	9790	9790	9790	0
492	20240529	133300	10159920	9790	9790	9790	9790	3
493	20240529	133200	10130550	9790	9790	9790	9790	0
494	20240529	133100	10130550	9790	9790	9790	9790	0
495	20240529	133000	10130550	9790	9780	9790	9780	3
496	20240529	132900	10101190	9790	9790	9790	9790	0
497	20240529	132800	10101190	9790	9790	9790	9790	0
498	20240529	132700	10101190	9790	9790	9790	9790	2
499	20240529	132600	10081610	9780	9780	9780	9780	19
500	20240529	132500	9895790	9780	9790	9790	9780	3
501	20240529	132400	9866430	9790	9790	9790	9790	0
502	20240529	132300	9866430	9790	9790	9790	9790	0
503	20240529	132200	9866430	9790	9790	9790	9790	3
504	20240529	132100	9837060	9780	9780	9780	9780	0
505	20240529	132000	9837060	9780	9790	9790	9780	3
506	20240529	131900	9807700	9790	9790	9790	9790	0
507	20240529	131800	9807700	9790	9790	9790	9790	0
508	20240529	131700	9807700	9790	9780	9790	9780	5
509	20240529	131600	9758780	9780	9780	9780	9780	0
510	20240529	131500	9758780	9780	9780	9780	9780	1
511	20240529	131400	9749000	9790	9790	9790	9790	3
512	20240529	131300	9719630	9790	9790	9790	9790	0
513	20240529	131200	9719630	9790	9790	9790	9790	2
514	20240529	131100	9700050	9780	9780	9780	9780	1
515	20240529	131000	9690270	9790	9790	9790	9790	0
516	20240529	130900	9690270	9790	9790	9790	9790	2
517	20240529	130800	9670690	9770	9780	9780	9770	50
518	20240529	130700	9181880	9790	9790	9790	9790	3
519	20240529	130600	9152510	9780	9780	9780	9780	1
520	20240529	130500	9142730	9780	9780	9780	9780	0
521	20240529	130400	9142730	9780	9790	9790	9780	5
522	20240529	130300	9093810	9790	9790	9790	9790	0
523	20240529	130200	9093810	9790	9790	9790	9790	0
524	20240529	130100	9093810	9790	9770	9790	9770	3
525	20240529	130000	9064460	9790	9790	9790	9790	0
526	20240529	125900	9064460	9790	9790	9790	9790	12
527	20240529	125800	8946980	9790	9790	9790	9790	0
528	20240529	125700	8946980	9790	9790	9790	9790	0
529	20240529	125600	8946980	9790	9770	9790	9770	4
530	20240529	125500	8907840	9790	9790	9790	9790	0
531	20240529	125400	8907840	9790	9790	9790	9790	2
532	20240529	125300	8888260	9770	9770	9770	9770	0
533	20240529	125200	8888260	9770	9770	9770	9770	0
534	20240529	125100	8888260	9770	9790	9790	9770	3
535	20240529	125000	8858910	9790	9790	9790	9790	0
536	20240529	124900	8858910	9790	9790	9790	9790	0
537	20240529	124800	8858910	9790	9790	9790	9790	3
538	20240529	124700	8829540	9770	9770	9770	9770	1
539	20240529	124600	8819770	9790	9790	9790	9790	2
540	20240529	124500	8800190	9790	9790	9790	9790	0
541	20240529	124400	8800190	9790	9790	9790	9790	0
542	20240529	124300	8800190	9790	9790	9790	9790	2
543	20240529	124200	8780610	9770	9770	9770	9770	1
544	20240529	124100	8770840	9780	9780	9780	9780	4
545	20240529	124000	8731720	9780	9780	9780	9780	1
546	20240529	123900	8721940	9790	9790	9790	9790	0
547	20240529	123800	8721940	9790	9790	9790	9790	2
548	20240529	123700	8702360	9770	9770	9770	9770	1
549	20240529	123600	8692590	9790	9790	9790	9790	0
550	20240529	123500	8692590	9790	9790	9790	9790	2
551	20240529	123400	8673010	9790	9790	9790	9790	0
552	20240529	123300	8673010	9790	9790	9790	9790	3
553	20240529	123200	8643640	9770	9770	9770	9770	1
554	20240529	123100	8633870	9790	9790	9790	9790	0
555	20240529	123000	8633870	9790	9790	9790	9790	2
556	20240529	122900	8614290	9790	9790	9790	9790	0
557	20240529	122800	8614290	9790	9790	9790	9790	2
558	20240529	122700	8594710	9770	9770	9770	9770	1
559	20240529	122600	8584940	9790	9790	9790	9790	0
560	20240529	122500	8584940	9790	9790	9790	9790	2
561	20240529	122400	8565360	9770	9770	9770	9770	0
562	20240529	122300	8565360	9770	9770	9770	9770	0
563	20240529	122200	8565360	9770	9790	9790	9770	4
564	20240529	122100	8526220	9790	9790	9790	9790	0
565	20240529	122000	8526220	9790	9790	9790	9790	2
566	20240529	121900	8506640	9790	9790	9790	9790	0
567	20240529	121800	8506640	9790	9770	9790	9770	102
568	20240529	121700	7508080	9790	9790	9790	9790	2
569	20240529	121600	7488500	9790	9790	9790	9790	0
570	20240529	121500	7488500	9790	9790	9790	9790	3
571	20240529	121400	7459130	9770	9770	9770	9770	0
572	20240529	121300	7459130	9770	9770	9770	9770	1
573	20240529	121200	7449360	9790	9790	9790	9790	2
574	20240529	121100	7429780	9790	9770	9790	9770	23
575	20240529	121000	7204670	9790	9790	9790	9790	20
576	20240529	120900	7008870	9790	9790	9790	9790	2
577	20240529	120800	6989290	9770	9790	9790	9770	21
578	20240529	120700	6783720	9790	9790	9790	9790	3
579	20240529	120600	6754350	9770	9770	9770	9770	0
580	20240529	120500	6754350	9770	9790	9790	9770	4
581	20240529	120400	6715250	9790	9790	9790	9790	2
582	20240529	120300	6695670	9770	9770	9770	9770	1
583	20240529	120200	6685900	9790	9790	9790	9790	2
584	20240529	120100	6666320	9790	9790	9790	9790	0
585	20240529	120000	6666320	9790	9790	9790	9790	0
586	20240529	115900	6666320	9790	9790	9790	9790	3
587	20240529	115800	6636950	9770	9770	9770	9770	1
588	20240529	115700	6627180	9790	9790	9790	9790	0
589	20240529	115600	6627180	9790	9790	9790	9790	2
590	20240529	115500	6607600	9790	9790	9790	9790	0
591	20240529	115400	6607600	9790	9770	9790	9770	3
592	20240529	115300	6578250	9770	9770	9770	9770	4
593	20240529	115200	6539170	9790	9790	9790	9790	0
594	20240529	115100	6539170	9790	9790	9790	9790	2
595	20240529	115000	6519590	9770	9770	9770	9770	0
596	20240529	114900	6519590	9770	9790	9790	9770	4
597	20240529	114800	6480450	9790	9790	9790	9790	0
598	20240529	114700	6480450	9790	9790	9790	9790	0
599	20240529	114600	6480450	9790	9790	9790	9790	2
600	20240529	114500	6460870	9770	9770	9770	9770	0
601	20240529	114400	6460870	9770	9770	9770	9770	1
602	20240529	114300	6451100	9790	9790	9790	9790	2
603	20240529	114200	6431520	9770	9770	9770	9770	3
604	20240529	114100	6402210	9790	9790	9790	9790	3
605	20240529	114000	6372840	9770	9770	9770	9770	0
606	20240529	113900	6372840	9770	9770	9770	9770	1
607	20240529	113800	6363070	9790	9790	9790	9790	2
608	20240529	113700	6343490	9790	9790	9790	9790	0
609	20240529	113600	6343490	9790	9790	9790	9790	2
610	20240529	113500	6323910	9770	9770	9770	9770	0
611	20240529	113400	6323910	9770	9770	9770	9770	1
612	20240529	113300	6314140	9790	9790	9790	9790	3
613	20240529	113200	6284770	9790	9790	9790	9790	0
614	20240529	113100	6284770	9790	9790	9790	9790	0
615	20240529	113000	6284770	9790	9770	9790	9770	3
616	20240529	112900	6255420	9790	9790	9790	9790	0
617	20240529	112800	6255420	9790	9790	9790	9790	2
618	20240529	112700	6235840	9790	9790	9790	9790	0
619	20240529	112600	6235840	9790	9790	9790	9790	0
620	20240529	112500	6235840	9790	9770	9790	9770	3
621	20240529	112400	6206490	9790	9790	9790	9790	0
622	20240529	112300	6206490	9790	9790	9790	9790	3
623	20240529	112200	6177120	9770	9770	9770	9770	0
624	20240529	112100	6177120	9770	9770	9770	9770	0
625	20240529	112000	6177120	9770	9790	9790	9770	3
626	20240529	111900	6147770	9790	9790	9790	9790	0
627	20240529	111800	6147770	9790	9790	9790	9790	0
628	20240529	111700	6147770	9790	9790	9790	9790	2
629	20240529	111600	6128190	9770	9770	9770	9770	50
630	20240529	111500	5639690	9790	9790	9790	9790	3
631	20240529	111400	5610320	9790	9790	9790	9790	0
632	20240529	111300	5610320	9790	9790	9790	9790	0
633	20240529	111200	5610320	9790	9790	9790	9790	2
634	20240529	111100	5590740	9790	9790	9790	9790	0
635	20240529	111000	5590740	9790	9790	9790	9790	2
636	20240529	110900	5571160	9790	9790	9790	9790	0
637	20240529	110800	5571160	9790	9790	9790	9790	0
638	20240529	110700	5571160	9790	9790	9790	9790	3
639	20240529	110600	5541790	9790	9790	9790	9790	0
640	20240529	110500	5541790	9790	9790	9790	9790	0
641	20240529	110400	5541790	9790	9790	9790	9790	2
642	20240529	110300	5522210	9790	9790	9790	9790	0
643	20240529	110200	5522210	9790	9790	9790	9790	2
644	20240529	110100	5502630	9790	9790	9790	9790	0
645	20240529	110000	5502630	9790	9790	9790	9790	0
646	20240529	105900	5502630	9790	9790	9790	9790	3
647	20240529	105800	5473260	9790	9790	9790	9790	0
648	20240529	105700	5473260	9790	9790	9790	9790	2
649	20240529	105600	5453680	9790	9790	9790	9790	0
650	20240529	105500	5453680	9790	9790	9790	9790	0
651	20240529	105400	5453680	9790	9770	9790	9770	5
652	20240529	105300	5404790	9790	9790	9790	9790	0
653	20240529	105200	5404790	9790	9790	9790	9790	0
654	20240529	105100	5404790	9790	9790	9790	9790	2
655	20240529	105000	5385210	9790	9790	9790	9790	0
656	20240529	104900	5385210	9790	9790	9790	9790	4
657	20240529	104800	5346050	9770	9770	9770	9770	0
658	20240529	104700	5346050	9770	9770	9770	9770	3
659	20240529	104600	5316740	9790	9770	9790	9770	5
660	20240529	104500	5267850	9770	9770	9770	9770	0
661	20240529	104400	5267850	9770	9790	9790	9770	5
662	20240529	104300	5218960	9790	9790	9790	9790	0
663	20240529	104200	5218960	9790	9790	9790	9790	0
664	20240529	104100	5218960	9790	9790	9790	9790	3
665	20240529	104000	5189590	9790	9790	9790	9790	0
666	20240529	103900	5189590	9790	9790	9790	9790	0
667	20240529	103800	5189590	9790	9790	9790	9790	2
668	20240529	103700	5170010	9790	9790	9790	9790	0
669	20240529	103600	5170010	9790	9790	9790	9790	2
670	20240529	103500	5150430	9770	9770	9770	9770	13
671	20240529	103400	5023420	9790	9790	9790	9790	0
672	20240529	103300	5023420	9790	9790	9790	9790	3
673	20240529	103200	4994050	9790	9790	9790	9790	0
674	20240529	103100	4994050	9790	9790	9790	9790	2
675	20240529	103000	4974470	9790	9790	9790	9790	0
676	20240529	102900	4974470	9790	9790	9790	9790	0
677	20240529	102800	4974470	9790	9790	9790	9790	7
678	20240529	102700	4905940	9790	9790	9790	9790	0
679	20240529	102600	4905940	9790	9790	9790	9790	0
680	20240529	102500	4905940	9790	9790	9790	9790	2
681	20240529	102400	4886360	9790	9790	9790	9790	0
682	20240529	102300	4886360	9790	9790	9790	9790	3
683	20240529	102200	4856990	9790	9790	9790	9790	0
684	20240529	102100	4856990	9790	9790	9790	9790	0
685	20240529	102000	4856990	9790	9790	9790	9790	2
686	20240529	101900	4837410	9790	9790	9790	9790	10
687	20240529	101800	4739510	9790	9790	9790	9790	2
688	20240529	101700	4719930	9770	9770	9770	9770	2
689	20240529	101600	4700390	9790	9790	9790	9790	0
690	20240529	101500	4700390	9790	9790	9790	9790	3
691	20240529	101400	4671020	9790	9790	9790	9790	0
692	20240529	101300	4671020	9790	9790	9790	9790	0
693	20240529	101200	4671020	9790	9790	9790	9790	2
694	20240529	101100	4651440	9790	9790	9790	9790	0
695	20240529	101000	4651440	9790	9790	9790	9790	2
696	20240529	100900	4631860	9770	9770	9770	9770	202
697	20240529	100800	2658320	9790	9790	9790	9790	0
698	20240529	100700	2658320	9790	9790	9790	9790	3
699	20240529	100600	2628950	9790	9790	9790	9790	0
700	20240529	100500	2628950	9790	9790	9790	9790	2
701	20240529	100400	2609370	9790	9790	9790	9790	0
702	20240529	100300	2609370	9790	9790	9790	9790	0
703	20240529	100200	2609370	9790	9790	9790	9790	2
704	20240529	100100	2589790	9790	9790	9790	9790	0
705	20240529	100000	2589790	9790	9790	9790	9790	0
706	20240529	095900	2589790	9790	9790	9790	9790	3
707	20240529	095800	2560420	9790	9790	9790	9790	0
708	20240529	095700	2560420	9790	9790	9790	9790	2
709	20240529	095600	2540840	9790	9790	9790	9790	0
710	20240529	095500	2540840	9790	9790	9790	9790	0
711	20240529	095400	2540840	9790	9790	9790	9790	3
712	20240529	095300	2511470	9790	9790	9790	9790	0
713	20240529	095200	2511470	9790	9790	9790	9790	2
714	20240529	095100	2491890	9790	9790	9790	9790	0
715	20240529	095000	2491890	9790	9790	9790	9790	0
716	20240529	094900	2491890	9790	9790	9790	9790	3
717	20240529	094800	2462520	9790	9790	9790	9790	0
718	20240529	094700	2462520	9790	9790	9790	9790	0
719	20240529	094600	2462520	9790	9790	9790	9790	2
720	20240529	094500	2442940	9790	9790	9790	9790	0
721	20240529	094400	2442940	9790	9790	9790	9790	2
722	20240529	094300	2423360	9790	9790	9790	9790	0
723	20240529	094200	2423360	9790	9790	9790	9790	0
724	20240529	094100	2423360	9790	9790	9790	9790	3
725	20240529	094000	2393990	9770	9770	9770	9770	3
726	20240529	093900	2364680	9770	9770	9770	9770	0
727	20240529	093800	2364680	9770	9770	9770	9770	0
728	20240529	093700	2364680	9770	9770	9770	9770	6
729	20240529	093600	2306060	9770	9770	9770	9770	0
730	20240529	093500	2306060	9770	9770	9770	9770	0
731	20240529	093400	2306060	9770	9770	9770	9770	0
732	20240529	093300	2306060	9770	9770	9770	9770	0
733	20240529	093200	2306060	9770	9770	9770	9770	0
734	20240529	093100	2306060	9770	9770	9770	9770	0
735	20240529	093000	2306060	9770	9770	9770	9770	0
736	20240529	092900	2306060	9770	9770	9770	9770	0
737	20240529	092800	2306060	9770	9770	9770	9770	0
738	20240529	092700	2306060	9770	9770	9770	9770	0
739	20240529	092600	2306060	9770	9770	9770	9770	0
740	20240529	092500	2306060	9770	9770	9770	9770	0
741	20240529	092400	2306060	9770	9770	9770	9770	53
742	20240529	092300	1788250	9770	9770	9770	9770	10
743	20240529	092200	1690550	9770	9770	9770	9770	0
744	20240529	092100	1690550	9770	9770	9770	9770	3
745	20240529	092000	1661240	9770	9770	9770	9770	0
746	20240529	091900	1661240	9770	9770	9770	9770	10
747	20240529	091800	1563540	9770	9770	9770	9770	0
748	20240529	091700	1563540	9770	9770	9770	9770	3
749	20240529	091600	1534230	9770	9770	9770	9770	0
750	20240529	091500	1534230	9770	9770	9770	9770	0
751	20240529	091400	1534230	9770	9770	9770	9770	0
752	20240529	091300	1534230	9770	9770	9770	9770	0
753	20240529	091200	1534230	9770	9770	9770	9770	0
754	20240529	091100	1534230	9770	9780	9780	9770	100
755	20240529	091000	557040	9780	9780	9780	9780	0
756	20240529	090900	557040	9780	9780	9780	9780	0
757	20240529	090800	557040	9780	9780	9780	9780	3
758	20240529	090700	527700	9770	9770	9770	9770	0
759	20240529	090600	527700	9770	9770	9770	9770	0
760	20240529	090500	527700	9770	9770	9770	9770	0
761	20240529	090400	527700	9770	9770	9770	9770	3
762	20240529	090300	498390	9770	9770	9770	9770	0
763	20240529	090200	498390	9770	9780	9780	9770	50
764	20240529	090100	9790	9790	9790	9790	9790	0
765	20240529	090000	9790	9790	9790	9790	9790	1