KissMeData/036640/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	220900	541249030	5750	5750	5750	5750	867
3	20240524	220800	541249030	5750	5750	5750	5750	0
4	20240524	220700	541249030	5750	5750	5750	5750	0
5	20240524	220600	541249030	5750	5750	5750	5750	0
6	20240524	220500	541249030	5750	5750	5750	5750	0
7	20240524	220400	541249030	5750	5750	5750	5750	0
8	20240524	220300	541249030	5750	5750	5750	5750	0
9	20240524	220200	541249030	5750	5750	5750	5750	0
10	20240524	220100	541249030	5750	5750	5750	5750	0
11	20240524	220000	541249030	5750	5750	5750	5750	0
12	20240524	215900	541249030	5750	5750	5750	5750	0
13	20240524	215800	541249030	5750	5750	5750	5750	0
14	20240524	215700	541249030	5750	5750	5750	5750	0
15	20240524	215600	541249030	5750	5750	5750	5750	0
16	20240524	215500	541249030	5750	5750	5750	5750	0
17	20240524	215400	541249030	5750	5750	5750	5750	0
18	20240524	215300	541249030	5750	5750	5750	5750	0
19	20240524	215200	541249030	5750	5750	5750	5750	0
20	20240524	215100	541249030	5750	5750	5750	5750	0
21	20240524	215000	541249030	5750	5750	5750	5750	0
22	20240524	214900	541249030	5750	5750	5750	5750	0
23	20240524	214800	541249030	5750	5750	5750	5750	0
24	20240524	214700	541249030	5750	5750	5750	5750	0
25	20240524	214600	541249030	5750	5750	5750	5750	0
26	20240524	214500	541249030	5750	5750	5750	5750	0
27	20240524	214400	541249030	5750	5750	5750	5750	0
28	20240524	214300	541249030	5750	5750	5750	5750	0
29	20240524	214200	541249030	5750	5750	5750	5750	0
30	20240524	214100	541249030	5750	5750	5750	5750	0
31	20240524	214000	541249030	5750	5750	5750	5750	0
32	20240524	213900	541249030	5750	5750	5750	5750	867
33	20240524	213800	541249030	5750	5750	5750	5750	0
34	20240524	213700	541249030	5750	5750	5750	5750	0
35	20240524	213600	541249030	5750	5750	5750	5750	0
36	20240524	213500	541249030	5750	5750	5750	5750	0
37	20240524	213400	541249030	5750	5750	5750	5750	0
38	20240524	213300	541249030	5750	5750	5750	5750	0
39	20240524	213200	541249030	5750	5750	5750	5750	0
40	20240524	213100	541249030	5750	5750	5750	5750	0
41	20240524	213000	541249030	5750	5750	5750	5750	0
42	20240524	212900	541249030	5750	5750	5750	5750	0
43	20240524	212800	541249030	5750	5750	5750	5750	0
44	20240524	212700	541249030	5750	5750	5750	5750	0
45	20240524	212600	541249030	5750	5750	5750	5750	0
46	20240524	212500	541249030	5750	5750	5750	5750	0
47	20240524	212400	541249030	5750	5750	5750	5750	0
48	20240524	212300	541249030	5750	5750	5750	5750	0
49	20240524	212200	541249030	5750	5750	5750	5750	0
50	20240524	212100	541249030	5750	5750	5750	5750	0
51	20240524	212000	541249030	5750	5750	5750	5750	0
52	20240524	211900	541249030	5750	5750	5750	5750	0
53	20240524	211800	541249030	5750	5750	5750	5750	0
54	20240524	211700	541249030	5750	5750	5750	5750	0
55	20240524	211600	541249030	5750	5750	5750	5750	0
56	20240524	211500	541249030	5750	5750	5750	5750	0
57	20240524	211400	541249030	5750	5750	5750	5750	0
58	20240524	211300	541249030	5750	5750	5750	5750	0
59	20240524	211200	541249030	5750	5750	5750	5750	0
60	20240524	211100	541249030	5750	5750	5750	5750	0
61	20240524	211000	541249030	5750	5750	5750	5750	0
62	20240524	210900	541249030	5750	5750	5750	5750	867
63	20240524	210800	541249030	5750	5750	5750	5750	0
64	20240524	210700	541249030	5750	5750	5750	5750	0
65	20240524	210600	541249030	5750	5750	5750	5750	0
66	20240524	210500	541249030	5750	5750	5750	5750	0
67	20240524	210400	541249030	5750	5750	5750	5750	0
68	20240524	210300	541249030	5750	5750	5750	5750	0
69	20240524	210200	541249030	5750	5750	5750	5750	0
70	20240524	210100	541249030	5750	5750	5750	5750	0
71	20240524	210000	541249030	5750	5750	5750	5750	0
72	20240524	205900	541249030	5750	5750	5750	5750	0
73	20240524	205800	541249030	5750	5750	5750	5750	0
74	20240524	205700	541249030	5750	5750	5750	5750	0
75	20240524	205600	541249030	5750	5750	5750	5750	0
76	20240524	205500	541249030	5750	5750	5750	5750	0
77	20240524	205400	541249030	5750	5750	5750	5750	0
78	20240524	205300	541249030	5750	5750	5750	5750	0
79	20240524	205200	541249030	5750	5750	5750	5750	0
80	20240524	205100	541249030	5750	5750	5750	5750	0
81	20240524	205000	541249030	5750	5750	5750	5750	0
82	20240524	204900	541249030	5750	5750	5750	5750	0
83	20240524	204800	541249030	5750	5750	5750	5750	0
84	20240524	204700	541249030	5750	5750	5750	5750	0
85	20240524	204600	541249030	5750	5750	5750	5750	0
86	20240524	204500	541249030	5750	5750	5750	5750	0
87	20240524	204400	541249030	5750	5750	5750	5750	0
88	20240524	204300	541249030	5750	5750	5750	5750	0
89	20240524	204200	541249030	5750	5750	5750	5750	0
90	20240524	204100	541249030	5750	5750	5750	5750	0
91	20240524	204000	541249030	5750	5750	5750	5750	0
92	20240524	203900	541249030	5750	5750	5750	5750	867
93	20240524	203800	541249030	5750	5750	5750	5750	0
94	20240524	203700	541249030	5750	5750	5750	5750	0
95	20240524	203600	541249030	5750	5750	5750	5750	0
96	20240524	203500	541249030	5750	5750	5750	5750	0
97	20240524	203400	541249030	5750	5750	5750	5750	0
98	20240524	203300	541249030	5750	5750	5750	5750	0
99	20240524	203200	541249030	5750	5750	5750	5750	0
100	20240524	203100	541249030	5750	5750	5750	5750	0
101	20240524	203000	541249030	5750	5750	5750	5750	0
102	20240524	202900	541249030	5750	5750	5750	5750	0
103	20240524	202800	541249030	5750	5750	5750	5750	0
104	20240524	202700	541249030	5750	5750	5750	5750	0
105	20240524	202600	541249030	5750	5750	5750	5750	0
106	20240524	202500	541249030	5750	5750	5750	5750	0
107	20240524	202400	541249030	5750	5750	5750	5750	0
108	20240524	202300	541249030	5750	5750	5750	5750	0
109	20240524	202200	541249030	5750	5750	5750	5750	0
110	20240524	202100	541249030	5750	5750	5750	5750	0
111	20240524	202000	541249030	5750	5750	5750	5750	0
112	20240524	201900	541249030	5750	5750	5750	5750	0
113	20240524	201800	541249030	5750	5750	5750	5750	0
114	20240524	201700	541249030	5750	5750	5750	5750	0
115	20240524	201600	541249030	5750	5750	5750	5750	0
116	20240524	201500	541249030	5750	5750	5750	5750	0
117	20240524	201400	541249030	5750	5750	5750	5750	0
118	20240524	201300	541249030	5750	5750	5750	5750	0
119	20240524	201200	541249030	5750	5750	5750	5750	0
120	20240524	201100	541249030	5750	5750	5750	5750	0
121	20240524	201000	541249030	5750	5750	5750	5750	0
122	20240524	200900	541249030	5750	5750	5750	5750	867
123	20240524	200800	541249030	5750	5750	5750	5750	0
124	20240524	200700	541249030	5750	5750	5750	5750	0
125	20240524	200600	541249030	5750	5750	5750	5750	0
126	20240524	200500	541249030	5750	5750	5750	5750	0
127	20240524	200400	541249030	5750	5750	5750	5750	0
128	20240524	200300	541249030	5750	5750	5750	5750	0
129	20240524	200200	541249030	5750	5750	5750	5750	0
130	20240524	200100	541249030	5750	5750	5750	5750	0
131	20240524	200000	541249030	5750	5750	5750	5750	0
132	20240524	195900	541249030	5750	5750	5750	5750	0
133	20240524	195800	541249030	5750	5750	5750	5750	0
134	20240524	195700	541249030	5750	5750	5750	5750	0
135	20240524	195600	541249030	5750	5750	5750	5750	0
136	20240524	195500	541249030	5750	5750	5750	5750	0
137	20240524	195400	541249030	5750	5750	5750	5750	0
138	20240524	195300	541249030	5750	5750	5750	5750	0
139	20240524	195200	541249030	5750	5750	5750	5750	0
140	20240524	195100	541249030	5750	5750	5750	5750	0
141	20240524	195000	541249030	5750	5750	5750	5750	0
142	20240524	194900	541249030	5750	5750	5750	5750	0
143	20240524	194800	541249030	5750	5750	5750	5750	0
144	20240524	194700	541249030	5750	5750	5750	5750	0
145	20240524	194600	541249030	5750	5750	5750	5750	0
146	20240524	194500	541249030	5750	5750	5750	5750	0
147	20240524	194400	541249030	5750	5750	5750	5750	0
148	20240524	194300	541249030	5750	5750	5750	5750	0
149	20240524	194200	541249030	5750	5750	5750	5750	0
150	20240524	194100	541249030	5750	5750	5750	5750	0
151	20240524	194000	541249030	5750	5750	5750	5750	0
152	20240524	193900	541249030	5750	5750	5750	5750	867
153	20240524	193800	541249030	5750	5750	5750	5750	0
154	20240524	193700	541249030	5750	5750	5750	5750	0
155	20240524	193600	541249030	5750	5750	5750	5750	0
156	20240524	193500	541249030	5750	5750	5750	5750	0
157	20240524	193400	541249030	5750	5750	5750	5750	0
158	20240524	193300	541249030	5750	5750	5750	5750	0
159	20240524	193200	541249030	5750	5750	5750	5750	0
160	20240524	193100	541249030	5750	5750	5750	5750	0
161	20240524	193000	541249030	5750	5750	5750	5750	0
162	20240524	192900	541249030	5750	5750	5750	5750	0
163	20240524	192800	541249030	5750	5750	5750	5750	0
164	20240524	192700	541249030	5750	5750	5750	5750	0
165	20240524	192600	541249030	5750	5750	5750	5750	0
166	20240524	192500	541249030	5750	5750	5750	5750	0
167	20240524	192400	541249030	5750	5750	5750	5750	0
168	20240524	192300	541249030	5750	5750	5750	5750	0
169	20240524	192200	541249030	5750	5750	5750	5750	0
170	20240524	192100	541249030	5750	5750	5750	5750	0
171	20240524	192000	541249030	5750	5750	5750	5750	0
172	20240524	191900	541249030	5750	5750	5750	5750	0
173	20240524	191800	541249030	5750	5750	5750	5750	0
174	20240524	191700	541249030	5750	5750	5750	5750	0
175	20240524	191600	541249030	5750	5750	5750	5750	0
176	20240524	191500	541249030	5750	5750	5750	5750	0
177	20240524	191400	541249030	5750	5750	5750	5750	0
178	20240524	191300	541249030	5750	5750	5750	5750	0
179	20240524	191200	541249030	5750	5750	5750	5750	0
180	20240524	191100	541249030	5750	5750	5750	5750	0
181	20240524	191000	541249030	5750	5750	5750	5750	0
182	20240524	190900	541249030	5750	5750	5750	5750	867
183	20240524	190800	541249030	5750	5750	5750	5750	0
184	20240524	190700	541249030	5750	5750	5750	5750	0
185	20240524	190600	541249030	5750	5750	5750	5750	0
186	20240524	190500	541249030	5750	5750	5750	5750	0
187	20240524	190400	541249030	5750	5750	5750	5750	0
188	20240524	190300	541249030	5750	5750	5750	5750	0
189	20240524	190200	541249030	5750	5750	5750	5750	0
190	20240524	190100	541249030	5750	5750	5750	5750	0
191	20240524	190000	541249030	5750	5750	5750	5750	0
192	20240524	185900	541249030	5750	5750	5750	5750	0
193	20240524	185800	541249030	5750	5750	5750	5750	0
194	20240524	185700	541249030	5750	5750	5750	5750	0
195	20240524	185600	541249030	5750	5750	5750	5750	0
196	20240524	185500	541249030	5750	5750	5750	5750	0
197	20240524	185400	541249030	5750	5750	5750	5750	0
198	20240524	185300	541249030	5750	5750	5750	5750	0
199	20240524	185200	541249030	5750	5750	5750	5750	0
200	20240524	185100	541249030	5750	5750	5750	5750	0
201	20240524	185000	541249030	5750	5750	5750	5750	0
202	20240524	184900	541249030	5750	5750	5750	5750	0
203	20240524	184800	541249030	5750	5750	5750	5750	0
204	20240524	184700	541249030	5750	5750	5750	5750	0
205	20240524	184600	541249030	5750	5750	5750	5750	0
206	20240524	184500	541249030	5750	5750	5750	5750	0
207	20240524	184400	541249030	5750	5750	5750	5750	0
208	20240524	184300	541249030	5750	5750	5750	5750	0
209	20240524	184200	541249030	5750	5750	5750	5750	0
210	20240524	184100	541249030	5750	5750	5750	5750	0
211	20240524	184000	541249030	5750	5750	5750	5750	0
212	20240524	183900	541249030	5750	5750	5750	5750	867
213	20240524	183800	541249030	5750	5750	5750	5750	0
214	20240524	183700	541249030	5750	5750	5750	5750	0
215	20240524	183600	541249030	5750	5750	5750	5750	0
216	20240524	183500	541249030	5750	5750	5750	5750	0
217	20240524	183400	541249030	5750	5750	5750	5750	0
218	20240524	183300	541249030	5750	5750	5750	5750	0
219	20240524	183200	541249030	5750	5750	5750	5750	0
220	20240524	183100	541249030	5750	5750	5750	5750	0
221	20240524	183000	541249030	5750	5750	5750	5750	0
222	20240524	182900	541249030	5750	5750	5750	5750	0
223	20240524	182800	541249030	5750	5750	5750	5750	0
224	20240524	182700	541249030	5750	5750	5750	5750	0
225	20240524	182600	541249030	5750	5750	5750	5750	0
226	20240524	182500	541249030	5750	5750	5750	5750	0
227	20240524	182400	541249030	5750	5750	5750	5750	0
228	20240524	182300	541249030	5750	5750	5750	5750	0
229	20240524	182200	541249030	5750	5750	5750	5750	0
230	20240524	182100	541249030	5750	5750	5750	5750	0
231	20240524	182000	541249030	5750	5750	5750	5750	0
232	20240524	181900	541249030	5750	5750	5750	5750	0
233	20240524	181800	541249030	5750	5750	5750	5750	0
234	20240524	181700	541249030	5750	5750	5750	5750	0
235	20240524	181600	541249030	5750	5750	5750	5750	0
236	20240524	181500	541249030	5750	5750	5750	5750	0
237	20240524	181400	541249030	5750	5750	5750	5750	0
238	20240524	181300	541249030	5750	5750	5750	5750	0
239	20240524	181200	541249030	5750	5750	5750	5750	0
240	20240524	181100	541249030	5750	5750	5750	5750	0
241	20240524	181000	541249030	5750	5750	5750	5750	0
242	20240524	180900	541249030	5750	5750	5750	5750	867
243	20240524	180800	541249030	5750	5750	5750	5750	0
244	20240524	180700	541249030	5750	5750	5750	5750	0
245	20240524	180600	541249030	5750	5750	5750	5750	0
246	20240524	180500	541249030	5750	5750	5750	5750	0
247	20240524	180400	541249030	5750	5750	5750	5750	0
248	20240524	180300	541249030	5750	5750	5750	5750	0
249	20240524	180200	541249030	5750	5750	5750	5750	0
250	20240524	180100	541249030	5750	5750	5750	5750	0
251	20240524	180000	541249030	5750	5750	5750	5750	0
252	20240524	175900	541249030	5750	5750	5750	5750	0
253	20240524	175800	541249030	5750	5750	5750	5750	0
254	20240524	175700	541249030	5750	5750	5750	5750	0
255	20240524	175600	541249030	5750	5750	5750	5750	0
256	20240524	175500	541249030	5750	5750	5750	5750	0
257	20240524	175400	541249030	5750	5750	5750	5750	0
258	20240524	175300	541249030	5750	5750	5750	5750	0
259	20240524	175200	541249030	5750	5750	5750	5750	0
260	20240524	175100	541249030	5750	5750	5750	5750	0
261	20240524	175000	541249030	5750	5750	5750	5750	0
262	20240524	174900	541249030	5750	5750	5750	5750	0
263	20240524	174800	541249030	5750	5750	5750	5750	0
264	20240524	174700	541249030	5750	5750	5750	5750	0
265	20240524	174600	541249030	5750	5750	5750	5750	0
266	20240524	174500	541249030	5750	5750	5750	5750	0
267	20240524	174400	541249030	5750	5750	5750	5750	0
268	20240524	174300	541249030	5750	5750	5750	5750	0
269	20240524	174200	541249030	5750	5750	5750	5750	0
270	20240524	174100	541249030	5750	5750	5750	5750	0
271	20240524	174000	541249030	5750	5750	5750	5750	0
272	20240524	173900	541249030	5750	5750	5750	5750	867
273	20240524	173800	541249030	5750	5750	5750	5750	0
274	20240524	173700	541249030	5750	5750	5750	5750	0
275	20240524	173600	541249030	5750	5750	5750	5750	0
276	20240524	173500	541249030	5750	5750	5750	5750	0
277	20240524	173400	541249030	5750	5750	5750	5750	0
278	20240524	173300	541249030	5750	5750	5750	5750	0
279	20240524	173200	541249030	5750	5750	5750	5750	0
280	20240524	173100	541249030	5750	5750	5750	5750	0
281	20240524	173000	541249030	5750	5750	5750	5750	0
282	20240524	172900	541249030	5750	5750	5750	5750	0
283	20240524	172800	541249030	5750	5750	5750	5750	0
284	20240524	172700	541249030	5750	5750	5750	5750	0
285	20240524	172600	541249030	5750	5750	5750	5750	0
286	20240524	172500	541249030	5750	5750	5750	5750	0
287	20240524	172400	541249030	5750	5750	5750	5750	0
288	20240524	172300	541249030	5750	5750	5750	5750	0
289	20240524	172200	541249030	5750	5750	5750	5750	0
290	20240524	172100	541249030	5750	5750	5750	5750	0
291	20240524	172000	541249030	5750	5750	5750	5750	0
292	20240524	171900	541249030	5750	5750	5750	5750	0
293	20240524	171800	541249030	5750	5750	5750	5750	0
294	20240524	171700	541249030	5750	5750	5750	5750	0
295	20240524	171600	541249030	5750	5750	5750	5750	0
296	20240524	171500	541249030	5750	5750	5750	5750	0
297	20240524	171400	541249030	5750	5750	5750	5750	0
298	20240524	171300	541249030	5750	5750	5750	5750	0
299	20240524	171200	541249030	5750	5750	5750	5750	0
300	20240524	171100	541249030	5750	5750	5750	5750	0
301	20240524	171000	541249030	5750	5750	5750	5750	0
302	20240524	170900	541249030	5750	5750	5750	5750	867
303	20240524	170800	541249030	5750	5750	5750	5750	0
304	20240524	170700	541249030	5750	5750	5750	5750	0
305	20240524	170600	541249030	5750	5750	5750	5750	0
306	20240524	170500	541249030	5750	5750	5750	5750	0
307	20240524	170400	541249030	5750	5750	5750	5750	0
308	20240524	170300	541249030	5750	5750	5750	5750	0
309	20240524	170200	541249030	5750	5750	5750	5750	0
310	20240524	170100	541249030	5750	5750	5750	5750	0
311	20240524	170000	541249030	5750	5750	5750	5750	0
312	20240524	165900	541249030	5750	5750	5750	5750	0
313	20240524	165800	541249030	5750	5750	5750	5750	0
314	20240524	165700	541249030	5750	5750	5750	5750	0
315	20240524	165600	541249030	5750	5750	5750	5750	0
316	20240524	165500	541249030	5750	5750	5750	5750	0
317	20240524	165400	541249030	5750	5750	5750	5750	0
318	20240524	165300	541249030	5750	5750	5750	5750	0
319	20240524	165200	541249030	5750	5750	5750	5750	0
320	20240524	165100	541249030	5750	5750	5750	5750	0
321	20240524	165000	541249030	5750	5750	5750	5750	0
322	20240524	164900	541249030	5750	5750	5750	5750	0
323	20240524	164800	541249030	5750	5750	5750	5750	0
324	20240524	164700	541249030	5750	5750	5750	5750	0
325	20240524	164600	541249030	5750	5750	5750	5750	0
326	20240524	164500	541249030	5750	5750	5750	5750	0
327	20240524	164400	541249030	5750	5750	5750	5750	0
328	20240524	164300	541249030	5750	5750	5750	5750	0
329	20240524	164200	541249030	5750	5750	5750	5750	0
330	20240524	164100	541249030	5750	5750	5750	5750	0
331	20240524	164000	541249030	5750	5750	5750	5750	0
332	20240524	163900	541249030	5750	5750	5750	5750	867
333	20240524	163800	541249030	5750	5750	5750	5750	0
334	20240524	163700	541249030	5750	5750	5750	5750	0
335	20240524	163600	541249030	5750	5750	5750	5750	0
336	20240524	163500	541249030	5750	5750	5750	5750	0
337	20240524	163400	541249030	5750	5750	5750	5750	0
338	20240524	163300	541249030	5750	5750	5750	5750	0
339	20240524	163200	541249030	5750	5750	5750	5750	0
340	20240524	163100	541249030	5750	5750	5750	5750	0
341	20240524	163000	541249030	5750	5750	5750	5750	0
342	20240524	162900	541249030	5750	5750	5750	5750	0
343	20240524	162800	541249030	5750	5750	5750	5750	0
344	20240524	162700	541249030	5750	5750	5750	5750	0
345	20240524	162600	541249030	5750	5750	5750	5750	0
346	20240524	162500	541249030	5750	5750	5750	5750	0
347	20240524	162400	541249030	5750	5750	5750	5750	0
348	20240524	162300	541249030	5750	5750	5750	5750	0
349	20240524	162200	541249030	5750	5750	5750	5750	0
350	20240524	162100	541249030	5750	5750	5750	5750	0
351	20240524	162000	541249030	5750	5750	5750	5750	0
352	20240524	161900	541249030	5750	5750	5750	5750	0
353	20240524	161800	541249030	5750	5750	5750	5750	0
354	20240524	161700	541249030	5750	5750	5750	5750	0
355	20240524	161600	541249030	5750	5750	5750	5750	0
356	20240524	161500	541249030	5750	5750	5750	5750	0
357	20240524	161400	541249030	5750	5750	5750	5750	0
358	20240524	161300	541249030	5750	5750	5750	5750	0
359	20240524	161200	541249030	5750	5750	5750	5750	0
360	20240524	161100	541249030	5750	5750	5750	5750	0
361	20240524	161000	541249030	5750	5750	5750	5750	0
362	20240524	160900	541249030	5750	5750	5750	5750	867
363	20240524	160800	541249030	5750	5750	5750	5750	0
364	20240524	160700	541249030	5750	5750	5750	5750	0
365	20240524	160600	541249030	5750	5750	5750	5750	0
366	20240524	160500	541249030	5750	5750	5750	5750	0
367	20240524	160400	541249030	5750	5750	5750	5750	0
368	20240524	160300	541249030	5750	5750	5750	5750	0
369	20240524	160200	541249030	5750	5750	5750	5750	0
370	20240524	160100	541249030	5750	5750	5750	5750	0
371	20240524	160000	541249030	5750	5750	5750	5750	0
372	20240524	155900	541249030	5750	5750	5750	5750	0
373	20240524	155800	541249030	5750	5750	5750	5750	0
374	20240524	155700	541249030	5750	5750	5750	5750	0
375	20240524	155600	541249030	5750	5750	5750	5750	0
376	20240524	155500	541249030	5750	5750	5750	5750	0
377	20240524	155400	541249030	5750	5750	5750	5750	0
378	20240524	155300	541249030	5750	5750	5750	5750	0
379	20240524	155200	541249030	5750	5750	5750	5750	0
380	20240524	155100	541249030	5750	5750	5750	5750	0
381	20240524	155000	541249030	5750	5750	5750	5750	0
382	20240524	154900	541249030	5750	5750	5750	5750	0
383	20240524	154800	541249030	5750	5750	5750	5750	0
384	20240524	154700	541249030	5750	5750	5750	5750	0
385	20240524	154600	541249030	5750	5750	5750	5750	0
386	20240524	154500	541249030	5750	5750	5750	5750	0
387	20240524	154400	541249030	5750	5750	5750	5750	0
388	20240524	154300	541249030	5750	5750	5750	5750	0
389	20240524	154200	541249030	5750	5750	5750	5750	0
390	20240524	154100	541249030	5750	5750	5750	5750	0
391	20240524	154000	541249030	5750	5750	5750	5750	0
392	20240524	153900	541249030	5750	5750	5750	5750	867
393	20240524	153800	541249030	5750	5750	5750	5750	0
394	20240524	153700	541249030	5750	5750	5750	5750	0
395	20240524	153600	541249030	5750	5750	5750	5750	0
396	20240524	153500	541249030	5750	5750	5750	5750	0
397	20240524	153400	541249030	5750	5750	5750	5750	0
398	20240524	153300	541249030	5750	5750	5750	5750	0
399	20240524	153200	541249030	5750	5750	5750	5750	0
400	20240524	153100	541249030	5750	5750	5750	5750	0
401	20240524	153000	541249030	5750	5750	5750	5750	867
402	20240524	152900	536263780	5770	5770	5770	5770	0
403	20240524	152800	536263780	5770	5770	5770	5770	0
404	20240524	152700	536263780	5770	5770	5770	5770	0
405	20240524	152600	536263780	5770	5770	5770	5770	0
406	20240524	152500	536263780	5770	5770	5770	5770	0
407	20240524	152400	536263780	5770	5770	5770	5770	0
408	20240524	152300	536263780	5770	5770	5770	5770	0
409	20240524	152200	536263780	5770	5770	5770	5770	0
410	20240524	152100	536263780	5770	5770	5770	5770	0
411	20240524	152000	536263780	5770	5770	5770	5770	0
412	20240524	151900	536263780	5770	5770	5770	5770	0
413	20240524	151800	536263780	5770	5770	5770	5770	380
414	20240524	151700	534071180	5770	5780	5780	5770	104
415	20240524	151600	533471060	5780	5780	5780	5780	12
416	20240524	151500	533401700	5780	5770	5780	5770	127
417	20240524	151400	532667850	5770	5770	5770	5770	0
418	20240524	151300	532667850	5770	5770	5770	5770	2
419	20240524	151200	532656310	5780	5780	5780	5780	0
420	20240524	151100	532656310	5780	5770	5780	5770	440
421	20240524	151000	530117470	5780	5780	5780	5780	1437
422	20240524	150900	521811610	5810	5810	5810	5810	0
423	20240524	150800	521811610	5810	5810	5810	5810	0
424	20240524	150700	521811610	5810	5810	5810	5810	0
425	20240524	150600	521811610	5810	5810	5810	5810	0
426	20240524	150500	521811610	5810	5770	5810	5770	227
427	20240524	150400	520501780	5780	5780	5780	5780	4
428	20240524	150300	520478660	5770	5770	5770	5770	0
429	20240524	150200	520478660	5770	5780	5780	5770	50
430	20240524	150100	520190130	5810	5810	5810	5810	0
431	20240524	150000	520190130	5810	5810	5810	5810	31
432	20240524	145900	520010020	5810	5810	5810	5810	111
433	20240524	145800	519365110	5800	5770	5800	5770	1092
434	20240524	145700	513046840	5770	5780	5780	5770	50
435	20240524	145600	512758030	5800	5800	5800	5800	10
436	20240524	145500	512700030	5800	5800	5800	5800	0
437	20240524	145400	512700030	5800	5800	5800	5800	0
438	20240524	145300	512700030	5800	5800	5800	5800	0
439	20240524	145200	512700030	5800	5800	5800	5800	0
440	20240524	145100	512700030	5800	5800	5800	5800	2
441	20240524	145000	512688430	5800	5800	5800	5800	1
442	20240524	144900	512682630	5790	5790	5790	5790	4
443	20240524	144800	512659470	5780	5780	5780	5780	0
444	20240524	144700	512659470	5780	5780	5780	5780	0
445	20240524	144600	512659470	5780	5780	5780	5780	0
446	20240524	144500	512659470	5780	5780	5780	5780	0
447	20240524	144400	512659470	5780	5780	5780	5780	0
448	20240524	144300	512659470	5780	5790	5790	5780	100
449	20240524	144200	512081460	5800	5800	5800	5800	0
450	20240524	144100	512081460	5800	5800	5800	5800	6
451	20240524	144000	512046660	5800	5800	5800	5800	0
452	20240524	143900	512046660	5800	5800	5800	5800	2
453	20240524	143800	512035060	5780	5780	5780	5780	0
454	20240524	143700	512035060	5780	5780	5780	5780	0
455	20240524	143600	512035060	5780	5780	5780	5780	0
456	20240524	143500	512035060	5780	5780	5780	5780	0
457	20240524	143400	512035060	5780	5780	5780	5780	0
458	20240524	143300	512035060	5780	5780	5780	5780	1
459	20240524	143200	512029280	5800	5800	5800	5800	0
460	20240524	143100	512029280	5800	5800	5800	5800	0
461	20240524	143000	512029280	5800	5800	5800	5800	0
462	20240524	142900	512029280	5800	5800	5800	5800	0
463	20240524	142800	512029280	5800	5800	5800	5800	0
464	20240524	142700	512029280	5800	5800	5800	5800	60
465	20240524	142600	511681280	5770	5770	5770	5770	0
466	20240524	142500	511681280	5770	5770	5770	5770	7
467	20240524	142400	511640890	5800	5800	5800	5800	2
468	20240524	142300	511629290	5770	5770	5770	5770	0
469	20240524	142200	511629290	5770	5770	5770	5770	0
470	20240524	142100	511629290	5770	5770	5770	5770	1600
471	20240524	142000	502397290	5770	5770	5770	5770	0
472	20240524	141900	502397290	5770	5770	5770	5770	0
473	20240524	141800	502397290	5770	5770	5770	5770	0
474	20240524	141700	502397290	5770	5770	5770	5770	0
475	20240524	141600	502397290	5770	5780	5780	5770	136
476	20240524	141500	501612070	5780	5780	5780	5780	0
477	20240524	141400	501612070	5780	5780	5780	5780	53
478	20240524	141300	501305730	5790	5790	5790	5790	0
479	20240524	141200	501305730	5790	5790	5790	5790	0
480	20240524	141100	501305730	5790	5790	5790	5790	0
481	20240524	141000	501305730	5790	5790	5790	5790	20
482	20240524	140900	501189930	5790	5790	5790	5790	0
483	20240524	140800	501189930	5790	5790	5790	5790	0
484	20240524	140700	501189930	5790	5790	5790	5790	0
485	20240524	140600	501189930	5790	5790	5790	5790	0
486	20240524	140500	501189930	5790	5790	5790	5790	18
487	20240524	140400	501085710	5790	5790	5790	5790	0
488	20240524	140300	501085710	5790	5790	5790	5790	0
489	20240524	140200	501085710	5790	5790	5790	5790	1
490	20240524	140100	501079920	5790	5790	5790	5790	3
491	20240524	140000	501062550	5790	5790	5790	5790	6
492	20240524	135900	501027810	5780	5780	5780	5780	21
493	20240524	135800	500906430	5770	5770	5770	5770	0
494	20240524	135700	500906430	5770	5770	5770	5770	0
495	20240524	135600	500906430	5770	5780	5780	5770	2
496	20240524	135500	500894880	5780	5780	5780	5780	238
497	20240524	135400	499519240	5770	5770	5770	5770	44
498	20240524	135300	499265360	5770	5770	5770	5770	817
499	20240524	135200	494551270	5770	5770	5770	5770	0
500	20240524	135100	494551270	5770	5770	5770	5770	0
501	20240524	135000	494551270	5770	5770	5770	5770	0
502	20240524	134900	494551270	5770	5770	5770	5770	0
503	20240524	134800	494551270	5770	5770	5770	5770	0
504	20240524	134700	494551270	5770	5770	5770	5770	1
505	20240524	134600	494545500	5770	5770	5770	5770	1
506	20240524	134500	494539730	5770	5770	5770	5770	0
507	20240524	134400	494539730	5770	5770	5770	5770	0
508	20240524	134300	494539730	5770	5770	5770	5770	0
509	20240524	134200	494539730	5770	5770	5770	5770	0
510	20240524	134100	494539730	5770	5770	5770	5770	0
511	20240524	134000	494539730	5770	5770	5770	5770	1
512	20240524	133900	494533960	5730	5730	5730	5730	0
513	20240524	133800	494533960	5730	5730	5730	5730	0
514	20240524	133700	494533960	5730	5730	5730	5730	0
515	20240524	133600	494533960	5730	5730	5730	5730	0
516	20240524	133500	494533960	5730	5770	5780	5730	6002
517	20240524	133400	460018850	5790	5790	5790	5790	0
518	20240524	133300	460018850	5790	5790	5790	5790	0
519	20240524	133200	460018850	5790	5790	5790	5790	72
520	20240524	133100	459601970	5790	5790	5790	5790	29
521	20240524	133000	459434060	5790	5790	5790	5790	1
522	20240524	132900	459428270	5760	5760	5760	5760	0
523	20240524	132800	459428270	5760	5760	5760	5760	0
524	20240524	132700	459428270	5760	5760	5760	5760	0
525	20240524	132600	459428270	5760	5760	5760	5760	0
526	20240524	132500	459428270	5760	5800	5800	5760	2
527	20240524	132400	459416710	5800	5800	5800	5800	0
528	20240524	132300	459416710	5800	5800	5800	5800	0
529	20240524	132200	459416710	5800	5800	5800	5800	0
530	20240524	132100	459416710	5800	5800	5800	5800	1
531	20240524	132000	459410910	5760	5760	5760	5760	0
532	20240524	131900	459410910	5760	5760	5760	5760	0
533	20240524	131800	459410910	5760	5760	5760	5760	0
534	20240524	131700	459410910	5760	5760	5760	5760	1
535	20240524	131600	459405150	5800	5800	5800	5800	0
536	20240524	131500	459405150	5800	5800	5800	5800	0
537	20240524	131400	459405150	5800	5800	5800	5800	0
538	20240524	131300	459405150	5800	5800	5800	5800	0
539	20240524	131200	459405150	5800	5800	5800	5800	0
540	20240524	131100	459405150	5800	5800	5800	5800	0
541	20240524	131000	459405150	5800	5800	5800	5800	3
542	20240524	130900	459387750	5760	5760	5760	5760	25
543	20240524	130800	459243750	5760	5760	5760	5760	0
544	20240524	130700	459243750	5760	5760	5760	5760	0
545	20240524	130600	459243750	5760	5770	5770	5760	1000
546	20240524	130500	453481700	5760	5760	5760	5760	0
547	20240524	130400	453481700	5760	5760	5760	5760	0
548	20240524	130300	453481700	5760	5760	5760	5760	0
549	20240524	130200	453481700	5760	5760	5760	5760	0
550	20240524	130100	453481700	5760	5760	5760	5760	0
551	20240524	130000	453481700	5760	5760	5760	5760	50
552	20240524	125900	453193700	5760	5760	5760	5760	0
553	20240524	125800	453193700	5760	5760	5760	5760	0
554	20240524	125700	453193700	5760	5760	5760	5760	0
555	20240524	125600	453193700	5760	5770	5770	5760	1000
556	20240524	125500	447428700	5810	5810	5810	5810	0
557	20240524	125400	447428700	5810	5810	5810	5810	0
558	20240524	125300	447428700	5810	5810	5810	5810	0
559	20240524	125200	447428700	5810	5810	5810	5810	1
560	20240524	125100	447422890	5770	5780	5780	5770	1850
561	20240524	125000	436741300	5780	5780	5780	5780	0
562	20240524	124900	436741300	5780	5780	5780	5780	0
563	20240524	124800	436741300	5780	5780	5780	5780	0
564	20240524	124700	436741300	5780	5780	5780	5780	10
565	20240524	124600	436683500	5780	5780	5780	5780	0
566	20240524	124500	436683500	5780	5810	5810	5780	101
567	20240524	124400	436096720	5820	5820	5820	5820	0
568	20240524	124300	436096720	5820	5820	5820	5820	0
569	20240524	124200	436096720	5820	5820	5820	5820	0
570	20240524	124100	436096720	5820	5820	5820	5780	24
571	20240524	124000	435957380	5820	5820	5820	5820	0
572	20240524	123900	435957380	5820	5820	5820	5820	0
573	20240524	123800	435957380	5820	5820	5820	5820	0
574	20240524	123700	435957380	5820	5810	5820	5810	12
575	20240524	123600	435887640	5820	5820	5820	5820	0
576	20240524	123500	435887640	5820	5820	5820	5820	0
577	20240524	123400	435887640	5820	5820	5820	5820	0
578	20240524	123300	435887640	5820	5820	5820	5820	0
579	20240524	123200	435887640	5820	5820	5820	5820	0
580	20240524	123100	435887640	5820	5820	5820	5820	0
581	20240524	123000	435887640	5820	5820	5820	5820	0
582	20240524	122900	435887640	5820	5820	5820	5820	0
583	20240524	122800	435887640	5820	5820	5820	5820	0
584	20240524	122700	435887640	5820	5820	5820	5820	1
585	20240524	122600	435881820	5820	5820	5820	5820	1
586	20240524	122500	435876000	5770	5780	5780	5770	500
587	20240524	122400	432988650	5820	5800	5820	5800	1018
588	20240524	122300	427074340	5800	5800	5800	5800	0
589	20240524	122200	427074340	5800	5800	5800	5800	0
590	20240524	122100	427074340	5800	5800	5800	5800	78
591	20240524	122000	426621940	5770	5770	5770	5770	1
592	20240524	121900	426616170	5770	5770	5770	5770	0
593	20240524	121800	426616170	5770	5770	5770	5770	0
594	20240524	121700	426616170	5770	5800	5800	5770	2
595	20240524	121600	426604600	5800	5800	5800	5800	0
596	20240524	121500	426604600	5800	5800	5800	5800	0
597	20240524	121400	426604600	5800	5800	5800	5800	0
598	20240524	121300	426604600	5800	5800	5800	5800	0
599	20240524	121200	426604600	5800	5800	5800	5800	0
600	20240524	121100	426604600	5800	5800	5800	5800	0
601	20240524	121000	426604600	5800	5800	5800	5800	0
602	20240524	120900	426604600	5800	5800	5800	5800	0
603	20240524	120800	426604600	5800	5800	5800	5800	0
604	20240524	120700	426604600	5800	5800	5800	5800	0
605	20240524	120600	426604600	5800	5800	5800	5800	0
606	20240524	120500	426604600	5800	5800	5800	5800	0
607	20240524	120400	426604600	5800	5800	5800	5800	0
608	20240524	120300	426604600	5800	5800	5800	5800	1
609	20240524	120200	426598800	5770	5790	5800	5770	158
610	20240524	120100	425683990	5800	5800	5800	5800	0
611	20240524	120000	425683990	5800	5800	5800	5800	0
612	20240524	115900	425683990	5800	5800	5800	5800	0
613	20240524	115800	425683990	5800	5800	5800	5800	0
614	20240524	115700	425683990	5800	5800	5800	5800	0
615	20240524	115600	425683990	5800	5800	5800	5800	0
616	20240524	115500	425683990	5800	5800	5800	5800	1
617	20240524	115400	425678190	5790	5790	5790	5790	230
618	20240524	115300	424346490	5790	5790	5790	5790	0
619	20240524	115200	424346490	5790	5790	5790	5790	0
620	20240524	115100	424346490	5790	5790	5790	5790	0
621	20240524	115000	424346490	5790	5790	5790	5790	1
622	20240524	114900	424340700	5810	5810	5810	5810	31
623	20240524	114800	424160590	5810	5810	5810	5810	0
624	20240524	114700	424160590	5810	5810	5810	5810	0
625	20240524	114600	424160590	5810	5810	5810	5810	126
626	20240524	114500	423428530	5820	5820	5820	5820	17
627	20240524	114400	423329590	5820	5820	5820	5820	168
628	20240524	114300	422351830	5810	5810	5810	5810	493
629	20240524	114200	419487500	5810	5810	5810	5810	1
630	20240524	114100	419481690	5810	5810	5810	5810	546
631	20240524	114000	416309430	5800	5800	5800	5800	110
632	20240524	113900	415671430	5800	5800	5800	5800	0
633	20240524	113800	415671430	5800	5800	5800	5760	10
634	20240524	113700	415613470	5800	5800	5800	5800	10
635	20240524	113600	415555470	5800	5800	5800	5800	0
636	20240524	113500	415555470	5800	5800	5800	5800	0
637	20240524	113400	415555470	5800	5800	5800	5800	23
638	20240524	113300	415422070	5800	5800	5800	5760	87
639	20240524	113200	414917510	5800	5800	5800	5800	21
640	20240524	113100	414795710	5790	5790	5790	5760	229
641	20240524	113000	413469830	5780	5780	5780	5780	300
642	20240524	112900	411735830	5780	5780	5790	5780	782
643	20240524	112800	407213490	5770	5770	5770	5770	500
644	20240524	112700	404328490	5770	5770	5770	5770	29
645	20240524	112600	404161160	5750	5750	5750	5750	0
646	20240524	112500	404161160	5750	5750	5750	5750	0
647	20240524	112400	404161160	5750	5750	5750	5750	0
648	20240524	112300	404161160	5750	5750	5750	5750	0
649	20240524	112200	404161160	5750	5750	5750	5750	1
650	20240524	112100	404155410	5770	5770	5770	5740	242
651	20240524	112000	402759100	5760	5760	5760	5760	100
652	20240524	111900	402183100	5740	5750	5770	5740	134
653	20240524	111800	401412590	5750	5750	5750	5750	350
654	20240524	111700	399400090	5750	5750	5750	5750	0
655	20240524	111600	399400090	5750	5750	5750	5750	0
656	20240524	111500	399400090	5750	5750	5750	5750	0
657	20240524	111400	399400090	5750	5770	5770	5750	38
658	20240524	111300	399180850	5770	5770	5770	5770	289
659	20240524	111200	397513320	5740	5740	5740	5740	0
660	20240524	111100	397513320	5740	5740	5740	5740	0
661	20240524	111000	397513320	5740	5740	5740	5740	0
662	20240524	110900	397513320	5740	5770	5770	5740	37
663	20240524	110800	397300860	5740	5780	5780	5740	11
664	20240524	110700	397237440	5740	5790	5790	5740	2501
665	20240524	110600	382870980	5750	5790	5790	5750	19
666	20240524	110500	382761010	5750	5770	5800	5750	1826
667	20240524	110400	372237160	5770	5770	5770	5770	1
668	20240524	110300	372231390	5770	5770	5770	5770	0
669	20240524	110200	372231390	5770	5770	5770	5770	2
670	20240524	110100	372219850	5800	5800	5800	5800	0
671	20240524	110000	372219850	5800	5800	5800	5800	0
672	20240524	105900	372219850	5800	5800	5800	5800	33
673	20240524	105800	372028450	5760	5760	5760	5760	5
674	20240524	105700	371999650	5800	5800	5800	5800	0
675	20240524	105600	371999650	5800	5800	5800	5800	0
676	20240524	105500	371999650	5800	5800	5800	5800	1
677	20240524	105400	371993850	5800	5800	5800	5800	0
678	20240524	105300	371993850	5800	5800	5800	5800	1
679	20240524	105200	371988050	5800	5800	5800	5800	0
680	20240524	105100	371988050	5800	5800	5800	5800	0
681	20240524	105000	371988050	5800	5800	5800	5800	1
682	20240524	104900	371982250	5800	5800	5800	5800	0
683	20240524	104800	371982250	5800	5800	5800	5800	1
684	20240524	104700	371976450	5760	5760	5760	5760	0
685	20240524	104600	371976450	5760	5810	5810	5760	311
686	20240524	104500	370170540	5810	5810	5810	5810	4
687	20240524	104400	370147300	5810	5810	5810	5810	5
688	20240524	104300	370118250	5760	5760	5760	5760	0
689	20240524	104200	370118250	5760	5760	5760	5760	0
690	20240524	104100	370118250	5760	5760	5760	5760	0
691	20240524	104000	370118250	5760	5760	5760	5760	1112
692	20240524	103900	363713130	5810	5810	5810	5810	1
693	20240524	103800	363707320	5760	5760	5760	5760	144
694	20240524	103700	362877880	5810	5810	5810	5810	0
695	20240524	103600	362877880	5810	5800	5810	5760	188
696	20240524	103500	361785750	5770	5780	5780	5770	500
697	20240524	103400	358900650	5770	5770	5770	5770	0
698	20240524	103300	358900650	5770	5770	5770	5770	0
699	20240524	103200	358900650	5770	5770	5770	5770	0
700	20240524	103100	358900650	5770	5770	5770	5770	34
701	20240524	103000	358704470	5760	5760	5760	5760	0
702	20240524	102900	358704470	5760	5760	5760	5760	0
703	20240524	102800	358704470	5760	5770	5800	5760	407
704	20240524	102700	356358250	5770	5780	5780	5770	858
705	20240524	102600	351405130	5810	5810	5810	5810	0
706	20240524	102500	351405130	5810	5820	5820	5780	32
707	20240524	102400	351220100	5780	5780	5780	5780	0
708	20240524	102300	351220100	5780	5780	5780	5780	2
709	20240524	102200	351208540	5820	5800	5830	5800	1726
710	20240524	102100	341153240	5800	5800	5800	5800	288
711	20240524	102000	339482840	5750	5800	5800	5750	2
712	20240524	101900	339471290	5760	5760	5760	5760	9513
713	20240524	101800	284676410	5750	5750	5750	5750	0
714	20240524	101700	284676410	5750	5750	5750	5750	0
715	20240524	101600	284676410	5750	5770	5800	5750	41
716	20240524	101500	284439260	5800	5790	5800	5780	7149
717	20240524	101400	242990440	5780	5770	5780	5770	1430
718	20240524	101300	234735040	5770	5770	5770	5770	1000
719	20240524	101200	228965040	5760	5750	5760	5750	973
720	20240524	101100	223362650	5750	5750	5750	5750	1
721	20240524	101000	223356900	5760	5760	5760	5760	0
722	20240524	100900	223356900	5760	5760	5760	5760	49
723	20240524	100800	223074660	5720	5720	5720	5720	1
724	20240524	100700	223068940	5720	5720	5720	5720	0
725	20240524	100600	223068940	5720	5720	5720	5720	0
726	20240524	100500	223068940	5720	5720	5720	5720	0
727	20240524	100400	223068940	5720	5720	5720	5720	763
728	20240524	100300	218704580	5760	5760	5760	5760	4
729	20240524	100200	218681540	5760	5760	5760	5760	0
730	20240524	100100	218681540	5760	5760	5760	5760	5
731	20240524	100000	218652740	5760	5740	5760	5710	5004
732	20240524	095900	189881760	5740	5740	5740	5740	29
733	20240524	095800	189715300	5730	5730	5730	5730	1
734	20240524	095700	189709570	5700	5740	5740	5700	11
735	20240524	095600	189646470	5740	5730	5740	5730	140
736	20240524	095500	188844190	5730	5710	5730	5690	255
737	20240524	095400	187388150	5690	5690	5700	5690	26
738	20240524	095300	187240150	5690	5720	5720	5690	2185
739	20240524	095200	174806300	5710	5730	5730	5680	13251
740	20240524	095100	99252290	5730	5730	5730	5730	0
741	20240524	095000	99252290	5730	5730	5730	5730	1
742	20240524	094900	99246560	5720	5720	5720	5720	0
743	20240524	094800	99246560	5720	5730	5750	5720	33
744	20240524	094700	99057180	5730	5730	5730	5730	0
745	20240524	094600	99057180	5730	5730	5730	5730	100
746	20240524	094500	98484180	5750	5730	5750	5730	200
747	20240524	094400	97336180	5730	5730	5730	5730	1
748	20240524	094300	97330450	5750	5750	5750	5750	0
749	20240524	094200	97330450	5750	5750	5750	5750	42
750	20240524	094100	97088950	5750	5750	5750	5750	3
751	20240524	094000	97071700	5750	5750	5750	5750	1
752	20240524	093900	97065950	5750	5730	5750	5730	3
753	20240524	093800	97048720	5730	5740	5740	5730	130
754	20240524	093700	96302530	5740	5740	5740	5740	2
755	20240524	093600	96291050	5740	5740	5740	5740	55
756	20240524	093500	95975350	5730	5730	5730	5730	1
757	20240524	093400	95969620	5720	5720	5720	5720	0
758	20240524	093300	95969620	5720	5720	5720	5720	11
759	20240524	093200	95906700	5720	5720	5720	5720	0
760	20240524	093100	95906700	5720	5720	5720	5720	300
761	20240524	093000	94190700	5710	5720	5720	5710	1557
762	20240524	092900	85300210	5710	5710	5720	5710	1777
763	20240524	092800	75144180	5720	5720	5720	5720	1949
764	20240524	092700	63995900	5720	5720	5720	5720	0
765	20240524	092600	63995900	5720	5740	5740	5720	15
766	20240524	092500	63909820	5720	5720	5720	5720	0
767	20240524	092400	63909820	5720	5720	5720	5720	7
768	20240524	092300	63869780	5720	5720	5720	5720	0
769	20240524	092200	63869780	5720	5720	5720	5720	26
770	20240524	092100	63721060	5720	5720	5720	5720	0
771	20240524	092000	63721060	5720	5730	5730	5720	1750
772	20240524	091900	53700250	5730	5740	5740	5730	861
773	20240524	091800	48763240	5740	5740	5740	5740	0
774	20240524	091700	48763240	5740	5730	5740	5730	64
775	20240524	091600	48395920	5730	5730	5740	5730	612
776	20240524	091500	44887850	5740	5740	5740	5740	1799
777	20240524	091400	34561590	5740	5740	5740	5740	206
778	20240524	091300	33379150	5730	5730	5730	5730	257
779	20240524	091200	31906540	5730	5730	5730	5730	78
780	20240524	091100	31459600	5730	5760	5790	5720	3513
781	20240524	091000	11322650	5740	5740	5740	5740	0
782	20240524	090900	11322650	5740	5740	5740	5740	0
783	20240524	090800	11322650	5740	5740	5740	5740	7
784	20240524	090700	11282470	5740	5740	5740	5740	95
785	20240524	090600	10737170	5740	5750	5750	5740	185
786	20240524	090500	9673470	5800	5750	5800	5750	192
787	20240524	090400	8568870	5750	5800	5800	5750	4
788	20240524	090300	8545760	5780	5750	5800	5740	851
789	20240524	090200	3650210	5760	5780	5780	5760	480
790	20240524	090100	881530	5790	5790	5790	5790	0
791	20240524	090000	881530	5790	5800	5800	5790	152