KissMeData/039420/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	221000	152337450	2710	2710	2710	2710	403
3	20240524	220900	152337450	2710	2710	2710	2710	0
4	20240524	220800	152337450	2710	2710	2710	2710	0
5	20240524	220700	152337450	2710	2710	2710	2710	0
6	20240524	220600	152337450	2710	2710	2710	2710	0
7	20240524	220500	152337450	2710	2710	2710	2710	0
8	20240524	220400	152337450	2710	2710	2710	2710	0
9	20240524	220300	152337450	2710	2710	2710	2710	0
10	20240524	220200	152337450	2710	2710	2710	2710	0
11	20240524	220100	152337450	2710	2710	2710	2710	0
12	20240524	220000	152337450	2710	2710	2710	2710	0
13	20240524	215900	152337450	2710	2710	2710	2710	0
14	20240524	215800	152337450	2710	2710	2710	2710	0
15	20240524	215700	152337450	2710	2710	2710	2710	0
16	20240524	215600	152337450	2710	2710	2710	2710	0
17	20240524	215500	152337450	2710	2710	2710	2710	0
18	20240524	215400	152337450	2710	2710	2710	2710	0
19	20240524	215300	152337450	2710	2710	2710	2710	0
20	20240524	215200	152337450	2710	2710	2710	2710	0
21	20240524	215100	152337450	2710	2710	2710	2710	0
22	20240524	215000	152337450	2710	2710	2710	2710	0
23	20240524	214900	152337450	2710	2710	2710	2710	0
24	20240524	214800	152337450	2710	2710	2710	2710	0
25	20240524	214700	152337450	2710	2710	2710	2710	0
26	20240524	214600	152337450	2710	2710	2710	2710	0
27	20240524	214500	152337450	2710	2710	2710	2710	0
28	20240524	214400	152337450	2710	2710	2710	2710	0
29	20240524	214300	152337450	2710	2710	2710	2710	0
30	20240524	214200	152337450	2710	2710	2710	2710	0
31	20240524	214100	152337450	2710	2710	2710	2710	0
32	20240524	214000	152337450	2710	2710	2710	2710	403
33	20240524	213900	152337450	2710	2710	2710	2710	0
34	20240524	213800	152337450	2710	2710	2710	2710	0
35	20240524	213700	152337450	2710	2710	2710	2710	0
36	20240524	213600	152337450	2710	2710	2710	2710	0
37	20240524	213500	152337450	2710	2710	2710	2710	0
38	20240524	213400	152337450	2710	2710	2710	2710	0
39	20240524	213300	152337450	2710	2710	2710	2710	0
40	20240524	213200	152337450	2710	2710	2710	2710	0
41	20240524	213100	152337450	2710	2710	2710	2710	0
42	20240524	213000	152337450	2710	2710	2710	2710	0
43	20240524	212900	152337450	2710	2710	2710	2710	0
44	20240524	212800	152337450	2710	2710	2710	2710	0
45	20240524	212700	152337450	2710	2710	2710	2710	0
46	20240524	212600	152337450	2710	2710	2710	2710	0
47	20240524	212500	152337450	2710	2710	2710	2710	0
48	20240524	212400	152337450	2710	2710	2710	2710	0
49	20240524	212300	152337450	2710	2710	2710	2710	0
50	20240524	212200	152337450	2710	2710	2710	2710	0
51	20240524	212100	152337450	2710	2710	2710	2710	0
52	20240524	212000	152337450	2710	2710	2710	2710	0
53	20240524	211900	152337450	2710	2710	2710	2710	0
54	20240524	211800	152337450	2710	2710	2710	2710	0
55	20240524	211700	152337450	2710	2710	2710	2710	0
56	20240524	211600	152337450	2710	2710	2710	2710	0
57	20240524	211500	152337450	2710	2710	2710	2710	0
58	20240524	211400	152337450	2710	2710	2710	2710	0
59	20240524	211300	152337450	2710	2710	2710	2710	0
60	20240524	211200	152337450	2710	2710	2710	2710	0
61	20240524	211100	152337450	2710	2710	2710	2710	0
62	20240524	211000	152337450	2710	2710	2710	2710	403
63	20240524	210900	152337450	2710	2710	2710	2710	0
64	20240524	210800	152337450	2710	2710	2710	2710	0
65	20240524	210700	152337450	2710	2710	2710	2710	0
66	20240524	210600	152337450	2710	2710	2710	2710	0
67	20240524	210500	152337450	2710	2710	2710	2710	0
68	20240524	210400	152337450	2710	2710	2710	2710	0
69	20240524	210300	152337450	2710	2710	2710	2710	0
70	20240524	210200	152337450	2710	2710	2710	2710	0
71	20240524	210100	152337450	2710	2710	2710	2710	0
72	20240524	210000	152337450	2710	2710	2710	2710	0
73	20240524	205900	152337450	2710	2710	2710	2710	0
74	20240524	205800	152337450	2710	2710	2710	2710	0
75	20240524	205700	152337450	2710	2710	2710	2710	0
76	20240524	205600	152337450	2710	2710	2710	2710	0
77	20240524	205500	152337450	2710	2710	2710	2710	0
78	20240524	205400	152337450	2710	2710	2710	2710	0
79	20240524	205300	152337450	2710	2710	2710	2710	0
80	20240524	205200	152337450	2710	2710	2710	2710	0
81	20240524	205100	152337450	2710	2710	2710	2710	0
82	20240524	205000	152337450	2710	2710	2710	2710	0
83	20240524	204900	152337450	2710	2710	2710	2710	0
84	20240524	204800	152337450	2710	2710	2710	2710	0
85	20240524	204700	152337450	2710	2710	2710	2710	0
86	20240524	204600	152337450	2710	2710	2710	2710	0
87	20240524	204500	152337450	2710	2710	2710	2710	0
88	20240524	204400	152337450	2710	2710	2710	2710	0
89	20240524	204300	152337450	2710	2710	2710	2710	0
90	20240524	204200	152337450	2710	2710	2710	2710	0
91	20240524	204100	152337450	2710	2710	2710	2710	0
92	20240524	204000	152337450	2710	2710	2710	2710	403
93	20240524	203900	152337450	2710	2710	2710	2710	0
94	20240524	203800	152337450	2710	2710	2710	2710	0
95	20240524	203700	152337450	2710	2710	2710	2710	0
96	20240524	203600	152337450	2710	2710	2710	2710	0
97	20240524	203500	152337450	2710	2710	2710	2710	0
98	20240524	203400	152337450	2710	2710	2710	2710	0
99	20240524	203300	152337450	2710	2710	2710	2710	0
100	20240524	203200	152337450	2710	2710	2710	2710	0
101	20240524	203100	152337450	2710	2710	2710	2710	0
102	20240524	203000	152337450	2710	2710	2710	2710	0
103	20240524	202900	152337450	2710	2710	2710	2710	0
104	20240524	202800	152337450	2710	2710	2710	2710	0
105	20240524	202700	152337450	2710	2710	2710	2710	0
106	20240524	202600	152337450	2710	2710	2710	2710	0
107	20240524	202500	152337450	2710	2710	2710	2710	0
108	20240524	202400	152337450	2710	2710	2710	2710	0
109	20240524	202300	152337450	2710	2710	2710	2710	0
110	20240524	202200	152337450	2710	2710	2710	2710	0
111	20240524	202100	152337450	2710	2710	2710	2710	0
112	20240524	202000	152337450	2710	2710	2710	2710	0
113	20240524	201900	152337450	2710	2710	2710	2710	0
114	20240524	201800	152337450	2710	2710	2710	2710	0
115	20240524	201700	152337450	2710	2710	2710	2710	0
116	20240524	201600	152337450	2710	2710	2710	2710	0
117	20240524	201500	152337450	2710	2710	2710	2710	0
118	20240524	201400	152337450	2710	2710	2710	2710	0
119	20240524	201300	152337450	2710	2710	2710	2710	0
120	20240524	201200	152337450	2710	2710	2710	2710	0
121	20240524	201100	152337450	2710	2710	2710	2710	0
122	20240524	201000	152337450	2710	2710	2710	2710	403
123	20240524	200900	152337450	2710	2710	2710	2710	0
124	20240524	200800	152337450	2710	2710	2710	2710	0
125	20240524	200700	152337450	2710	2710	2710	2710	0
126	20240524	200600	152337450	2710	2710	2710	2710	0
127	20240524	200500	152337450	2710	2710	2710	2710	0
128	20240524	200400	152337450	2710	2710	2710	2710	0
129	20240524	200300	152337450	2710	2710	2710	2710	0
130	20240524	200200	152337450	2710	2710	2710	2710	0
131	20240524	200100	152337450	2710	2710	2710	2710	0
132	20240524	200000	152337450	2710	2710	2710	2710	0
133	20240524	195900	152337450	2710	2710	2710	2710	0
134	20240524	195800	152337450	2710	2710	2710	2710	0
135	20240524	195700	152337450	2710	2710	2710	2710	0
136	20240524	195600	152337450	2710	2710	2710	2710	0
137	20240524	195500	152337450	2710	2710	2710	2710	0
138	20240524	195400	152337450	2710	2710	2710	2710	0
139	20240524	195300	152337450	2710	2710	2710	2710	0
140	20240524	195200	152337450	2710	2710	2710	2710	0
141	20240524	195100	152337450	2710	2710	2710	2710	0
142	20240524	195000	152337450	2710	2710	2710	2710	0
143	20240524	194900	152337450	2710	2710	2710	2710	0
144	20240524	194800	152337450	2710	2710	2710	2710	0
145	20240524	194700	152337450	2710	2710	2710	2710	0
146	20240524	194600	152337450	2710	2710	2710	2710	0
147	20240524	194500	152337450	2710	2710	2710	2710	0
148	20240524	194400	152337450	2710	2710	2710	2710	0
149	20240524	194300	152337450	2710	2710	2710	2710	0
150	20240524	194200	152337450	2710	2710	2710	2710	0
151	20240524	194100	152337450	2710	2710	2710	2710	0
152	20240524	194000	152337450	2710	2710	2710	2710	403
153	20240524	193900	152337450	2710	2710	2710	2710	0
154	20240524	193800	152337450	2710	2710	2710	2710	0
155	20240524	193700	152337450	2710	2710	2710	2710	0
156	20240524	193600	152337450	2710	2710	2710	2710	0
157	20240524	193500	152337450	2710	2710	2710	2710	0
158	20240524	193400	152337450	2710	2710	2710	2710	0
159	20240524	193300	152337450	2710	2710	2710	2710	0
160	20240524	193200	152337450	2710	2710	2710	2710	0
161	20240524	193100	152337450	2710	2710	2710	2710	0
162	20240524	193000	152337450	2710	2710	2710	2710	0
163	20240524	192900	152337450	2710	2710	2710	2710	0
164	20240524	192800	152337450	2710	2710	2710	2710	0
165	20240524	192700	152337450	2710	2710	2710	2710	0
166	20240524	192600	152337450	2710	2710	2710	2710	0
167	20240524	192500	152337450	2710	2710	2710	2710	0
168	20240524	192400	152337450	2710	2710	2710	2710	0
169	20240524	192300	152337450	2710	2710	2710	2710	0
170	20240524	192200	152337450	2710	2710	2710	2710	0
171	20240524	192100	152337450	2710	2710	2710	2710	0
172	20240524	192000	152337450	2710	2710	2710	2710	0
173	20240524	191900	152337450	2710	2710	2710	2710	0
174	20240524	191800	152337450	2710	2710	2710	2710	0
175	20240524	191700	152337450	2710	2710	2710	2710	0
176	20240524	191600	152337450	2710	2710	2710	2710	0
177	20240524	191500	152337450	2710	2710	2710	2710	0
178	20240524	191400	152337450	2710	2710	2710	2710	0
179	20240524	191300	152337450	2710	2710	2710	2710	0
180	20240524	191200	152337450	2710	2710	2710	2710	0
181	20240524	191100	152337450	2710	2710	2710	2710	0
182	20240524	191000	152337450	2710	2710	2710	2710	403
183	20240524	190900	152337450	2710	2710	2710	2710	0
184	20240524	190800	152337450	2710	2710	2710	2710	0
185	20240524	190700	152337450	2710	2710	2710	2710	0
186	20240524	190600	152337450	2710	2710	2710	2710	0
187	20240524	190500	152337450	2710	2710	2710	2710	0
188	20240524	190400	152337450	2710	2710	2710	2710	0
189	20240524	190300	152337450	2710	2710	2710	2710	0
190	20240524	190200	152337450	2710	2710	2710	2710	0
191	20240524	190100	152337450	2710	2710	2710	2710	0
192	20240524	190000	152337450	2710	2710	2710	2710	0
193	20240524	185900	152337450	2710	2710	2710	2710	0
194	20240524	185800	152337450	2710	2710	2710	2710	0
195	20240524	185700	152337450	2710	2710	2710	2710	0
196	20240524	185600	152337450	2710	2710	2710	2710	0
197	20240524	185500	152337450	2710	2710	2710	2710	0
198	20240524	185400	152337450	2710	2710	2710	2710	0
199	20240524	185300	152337450	2710	2710	2710	2710	0
200	20240524	185200	152337450	2710	2710	2710	2710	0
201	20240524	185100	152337450	2710	2710	2710	2710	0
202	20240524	185000	152337450	2710	2710	2710	2710	0
203	20240524	184900	152337450	2710	2710	2710	2710	0
204	20240524	184800	152337450	2710	2710	2710	2710	0
205	20240524	184700	152337450	2710	2710	2710	2710	0
206	20240524	184600	152337450	2710	2710	2710	2710	0
207	20240524	184500	152337450	2710	2710	2710	2710	0
208	20240524	184400	152337450	2710	2710	2710	2710	0
209	20240524	184300	152337450	2710	2710	2710	2710	0
210	20240524	184200	152337450	2710	2710	2710	2710	0
211	20240524	184100	152337450	2710	2710	2710	2710	0
212	20240524	184000	152337450	2710	2710	2710	2710	403
213	20240524	183900	152337450	2710	2710	2710	2710	0
214	20240524	183800	152337450	2710	2710	2710	2710	0
215	20240524	183700	152337450	2710	2710	2710	2710	0
216	20240524	183600	152337450	2710	2710	2710	2710	0
217	20240524	183500	152337450	2710	2710	2710	2710	0
218	20240524	183400	152337450	2710	2710	2710	2710	0
219	20240524	183300	152337450	2710	2710	2710	2710	0
220	20240524	183200	152337450	2710	2710	2710	2710	0
221	20240524	183100	152337450	2710	2710	2710	2710	0
222	20240524	183000	152337450	2710	2710	2710	2710	0
223	20240524	182900	152337450	2710	2710	2710	2710	0
224	20240524	182800	152337450	2710	2710	2710	2710	0
225	20240524	182700	152337450	2710	2710	2710	2710	0
226	20240524	182600	152337450	2710	2710	2710	2710	0
227	20240524	182500	152337450	2710	2710	2710	2710	0
228	20240524	182400	152337450	2710	2710	2710	2710	0
229	20240524	182300	152337450	2710	2710	2710	2710	0
230	20240524	182200	152337450	2710	2710	2710	2710	0
231	20240524	182100	152337450	2710	2710	2710	2710	0
232	20240524	182000	152337450	2710	2710	2710	2710	0
233	20240524	181900	152337450	2710	2710	2710	2710	0
234	20240524	181800	152337450	2710	2710	2710	2710	0
235	20240524	181700	152337450	2710	2710	2710	2710	0
236	20240524	181600	152337450	2710	2710	2710	2710	0
237	20240524	181500	152337450	2710	2710	2710	2710	0
238	20240524	181400	152337450	2710	2710	2710	2710	0
239	20240524	181300	152337450	2710	2710	2710	2710	0
240	20240524	181200	152337450	2710	2710	2710	2710	0
241	20240524	181100	152337450	2710	2710	2710	2710	0
242	20240524	181000	152337450	2710	2710	2710	2710	403
243	20240524	180900	152337450	2710	2710	2710	2710	0
244	20240524	180800	152337450	2710	2710	2710	2710	0
245	20240524	180700	152337450	2710	2710	2710	2710	0
246	20240524	180600	152337450	2710	2710	2710	2710	0
247	20240524	180500	152337450	2710	2710	2710	2710	0
248	20240524	180400	152337450	2710	2710	2710	2710	0
249	20240524	180300	152337450	2710	2710	2710	2710	0
250	20240524	180200	152337450	2710	2710	2710	2710	0
251	20240524	180100	152337450	2710	2710	2710	2710	0
252	20240524	180000	152337450	2710	2710	2710	2710	0
253	20240524	175900	152337450	2710	2710	2710	2710	0
254	20240524	175800	152337450	2710	2710	2710	2710	0
255	20240524	175700	152337450	2710	2710	2710	2710	0
256	20240524	175600	152337450	2710	2710	2710	2710	0
257	20240524	175500	152337450	2710	2710	2710	2710	0
258	20240524	175400	152337450	2710	2710	2710	2710	0
259	20240524	175300	152337450	2710	2710	2710	2710	0
260	20240524	175200	152337450	2710	2710	2710	2710	0
261	20240524	175100	152337450	2710	2710	2710	2710	0
262	20240524	175000	152337450	2710	2710	2710	2710	0
263	20240524	174900	152337450	2710	2710	2710	2710	0
264	20240524	174800	152337450	2710	2710	2710	2710	0
265	20240524	174700	152337450	2710	2710	2710	2710	0
266	20240524	174600	152337450	2710	2710	2710	2710	0
267	20240524	174500	152337450	2710	2710	2710	2710	0
268	20240524	174400	152337450	2710	2710	2710	2710	0
269	20240524	174300	152337450	2710	2710	2710	2710	0
270	20240524	174200	152337450	2710	2710	2710	2710	0
271	20240524	174100	152337450	2710	2710	2710	2710	0
272	20240524	174000	152337450	2710	2710	2710	2710	403
273	20240524	173900	152337450	2710	2710	2710	2710	0
274	20240524	173800	152337450	2710	2710	2710	2710	0
275	20240524	173700	152337450	2710	2710	2710	2710	0
276	20240524	173600	152337450	2710	2710	2710	2710	0
277	20240524	173500	152337450	2710	2710	2710	2710	0
278	20240524	173400	152337450	2710	2710	2710	2710	0
279	20240524	173300	152337450	2710	2710	2710	2710	0
280	20240524	173200	152337450	2710	2710	2710	2710	0
281	20240524	173100	152337450	2710	2710	2710	2710	0
282	20240524	173000	152337450	2710	2710	2710	2710	0
283	20240524	172900	152337450	2710	2710	2710	2710	0
284	20240524	172800	152337450	2710	2710	2710	2710	0
285	20240524	172700	152337450	2710	2710	2710	2710	0
286	20240524	172600	152337450	2710	2710	2710	2710	0
287	20240524	172500	152337450	2710	2710	2710	2710	0
288	20240524	172400	152337450	2710	2710	2710	2710	0
289	20240524	172300	152337450	2710	2710	2710	2710	0
290	20240524	172200	152337450	2710	2710	2710	2710	0
291	20240524	172100	152337450	2710	2710	2710	2710	0
292	20240524	172000	152337450	2710	2710	2710	2710	0
293	20240524	171900	152337450	2710	2710	2710	2710	0
294	20240524	171800	152337450	2710	2710	2710	2710	0
295	20240524	171700	152337450	2710	2710	2710	2710	0
296	20240524	171600	152337450	2710	2710	2710	2710	0
297	20240524	171500	152337450	2710	2710	2710	2710	0
298	20240524	171400	152337450	2710	2710	2710	2710	0
299	20240524	171300	152337450	2710	2710	2710	2710	0
300	20240524	171200	152337450	2710	2710	2710	2710	0
301	20240524	171100	152337450	2710	2710	2710	2710	0
302	20240524	171000	152337450	2710	2710	2710	2710	403
303	20240524	170900	152337450	2710	2710	2710	2710	0
304	20240524	170800	152337450	2710	2710	2710	2710	0
305	20240524	170700	152337450	2710	2710	2710	2710	0
306	20240524	170600	152337450	2710	2710	2710	2710	0
307	20240524	170500	152337450	2710	2710	2710	2710	0
308	20240524	170400	152337450	2710	2710	2710	2710	0
309	20240524	170300	152337450	2710	2710	2710	2710	0
310	20240524	170200	152337450	2710	2710	2710	2710	0
311	20240524	170100	152337450	2710	2710	2710	2710	0
312	20240524	170000	152337450	2710	2710	2710	2710	0
313	20240524	165900	152337450	2710	2710	2710	2710	0
314	20240524	165800	152337450	2710	2710	2710	2710	0
315	20240524	165700	152337450	2710	2710	2710	2710	0
316	20240524	165600	152337450	2710	2710	2710	2710	0
317	20240524	165500	152337450	2710	2710	2710	2710	0
318	20240524	165400	152337450	2710	2710	2710	2710	0
319	20240524	165300	152337450	2710	2710	2710	2710	0
320	20240524	165200	152337450	2710	2710	2710	2710	0
321	20240524	165100	152337450	2710	2710	2710	2710	0
322	20240524	165000	152337450	2710	2710	2710	2710	0
323	20240524	164900	152337450	2710	2710	2710	2710	0
324	20240524	164800	152337450	2710	2710	2710	2710	0
325	20240524	164700	152337450	2710	2710	2710	2710	0
326	20240524	164600	152337450	2710	2710	2710	2710	0
327	20240524	164500	152337450	2710	2710	2710	2710	0
328	20240524	164400	152337450	2710	2710	2710	2710	0
329	20240524	164300	152337450	2710	2710	2710	2710	0
330	20240524	164200	152337450	2710	2710	2710	2710	0
331	20240524	164100	152337450	2710	2710	2710	2710	0
332	20240524	164000	152337450	2710	2710	2710	2710	403
333	20240524	163900	152337450	2710	2710	2710	2710	0
334	20240524	163800	152337450	2710	2710	2710	2710	0
335	20240524	163700	152337450	2710	2710	2710	2710	0
336	20240524	163600	152337450	2710	2710	2710	2710	0
337	20240524	163500	152337450	2710	2710	2710	2710	0
338	20240524	163400	152337450	2710	2710	2710	2710	0
339	20240524	163300	152337450	2710	2710	2710	2710	0
340	20240524	163200	152337450	2710	2710	2710	2710	0
341	20240524	163100	152337450	2710	2710	2710	2710	0
342	20240524	163000	152337450	2710	2710	2710	2710	0
343	20240524	162900	152337450	2710	2710	2710	2710	0
344	20240524	162800	152337450	2710	2710	2710	2710	0
345	20240524	162700	152337450	2710	2710	2710	2710	0
346	20240524	162600	152337450	2710	2710	2710	2710	0
347	20240524	162500	152337450	2710	2710	2710	2710	0
348	20240524	162400	152337450	2710	2710	2710	2710	0
349	20240524	162300	152337450	2710	2710	2710	2710	0
350	20240524	162200	152337450	2710	2710	2710	2710	0
351	20240524	162100	152337450	2710	2710	2710	2710	0
352	20240524	162000	152337450	2710	2710	2710	2710	0
353	20240524	161900	152337450	2710	2710	2710	2710	0
354	20240524	161800	152337450	2710	2710	2710	2710	0
355	20240524	161700	152337450	2710	2710	2710	2710	0
356	20240524	161600	152337450	2710	2710	2710	2710	0
357	20240524	161500	152337450	2710	2710	2710	2710	0
358	20240524	161400	152337450	2710	2710	2710	2710	0
359	20240524	161300	152337450	2710	2710	2710	2710	0
360	20240524	161200	152337450	2710	2710	2710	2710	0
361	20240524	161100	152337450	2710	2710	2710	2710	0
362	20240524	161000	152337450	2710	2710	2710	2710	403
363	20240524	160900	152337450	2710	2710	2710	2710	0
364	20240524	160800	152337450	2710	2710	2710	2710	0
365	20240524	160700	152337450	2710	2710	2710	2710	0
366	20240524	160600	152337450	2710	2710	2710	2710	0
367	20240524	160500	152337450	2710	2710	2710	2710	0
368	20240524	160400	152337450	2710	2710	2710	2710	0
369	20240524	160300	152337450	2710	2710	2710	2710	0
370	20240524	160200	152337450	2710	2710	2710	2710	0
371	20240524	160100	152337450	2710	2710	2710	2710	0
372	20240524	160000	152337450	2710	2710	2710	2710	0
373	20240524	155900	152337450	2710	2710	2710	2710	0
374	20240524	155800	152337450	2710	2710	2710	2710	0
375	20240524	155700	152337450	2710	2710	2710	2710	0
376	20240524	155600	152337450	2710	2710	2710	2710	0
377	20240524	155500	152337450	2710	2710	2710	2710	0
378	20240524	155400	152337450	2710	2710	2710	2710	0
379	20240524	155300	152337450	2710	2710	2710	2710	0
380	20240524	155200	152337450	2710	2710	2710	2710	0
381	20240524	155100	152337450	2710	2710	2710	2710	0
382	20240524	155000	152337450	2710	2710	2710	2710	0
383	20240524	154900	152337450	2710	2710	2710	2710	0
384	20240524	154800	152337450	2710	2710	2710	2710	0
385	20240524	154700	152337450	2710	2710	2710	2710	0
386	20240524	154600	152337450	2710	2710	2710	2710	0
387	20240524	154500	152337450	2710	2710	2710	2710	0
388	20240524	154400	152337450	2710	2710	2710	2710	0
389	20240524	154300	152337450	2710	2710	2710	2710	0
390	20240524	154200	152337450	2710	2710	2710	2710	0
391	20240524	154100	152337450	2710	2710	2710	2710	0
392	20240524	154000	152337450	2710	2710	2710	2710	403
393	20240524	153900	152337450	2710	2710	2710	2710	0
394	20240524	153800	152337450	2710	2710	2710	2710	0
395	20240524	153700	152337450	2710	2710	2710	2710	0
396	20240524	153600	152337450	2710	2710	2710	2710	0
397	20240524	153500	152337450	2710	2710	2710	2710	0
398	20240524	153400	152337450	2710	2710	2710	2710	0
399	20240524	153300	152337450	2710	2710	2710	2710	0
400	20240524	153200	152337450	2710	2710	2710	2710	0
401	20240524	153100	152337450	2710	2710	2710	2710	0
402	20240524	153000	152337450	2710	2710	2710	2710	403
403	20240524	152900	151245320	2700	2700	2700	2700	0
404	20240524	152800	151245320	2700	2700	2700	2700	0
405	20240524	152700	151245320	2700	2700	2700	2700	0
406	20240524	152600	151245320	2700	2700	2700	2700	0
407	20240524	152500	151245320	2700	2700	2700	2700	0
408	20240524	152400	151245320	2700	2700	2700	2700	0
409	20240524	152300	151245320	2700	2700	2700	2700	0
410	20240524	152200	151245320	2700	2700	2700	2700	0
411	20240524	152100	151245320	2700	2700	2700	2700	0
412	20240524	152000	151245320	2700	2700	2700	2700	0
413	20240524	151900	151245320	2700	2700	2700	2700	12
414	20240524	151800	151212920	2700	2700	2700	2700	2
415	20240524	151700	151207520	2700	2700	2700	2700	31
416	20240524	151600	151123820	2700	2710	2710	2700	7
417	20240524	151500	151104900	2700	2700	2700	2700	39
418	20240524	151400	150999600	2710	2710	2710	2710	0
419	20240524	151300	150999600	2710	2710	2710	2710	61
420	20240524	151200	150834290	2705	2700	2705	2700	214
421	20240524	151100	150256475	2700	2700	2700	2700	0
422	20240524	151000	150256475	2700	2700	2700	2700	9
423	20240524	150900	150232175	2695	2695	2695	2695	0
424	20240524	150800	150232175	2695	2695	2695	2695	85
425	20240524	150700	150003100	2700	2705	2705	2700	1712
426	20240524	150600	145379915	2705	2705	2705	2705	0
427	20240524	150500	145379915	2705	2705	2705	2705	0
428	20240524	150400	145379915	2705	2705	2705	2705	0
429	20240524	150300	145379915	2705	2705	2705	2705	0
430	20240524	150200	145379915	2705	2705	2705	2705	0
431	20240524	150100	145379915	2705	2705	2705	2705	0
432	20240524	150000	145379915	2705	2705	2705	2705	0
433	20240524	145900	145379915	2705	2705	2705	2705	21
434	20240524	145800	145323110	2710	2710	2710	2710	61
435	20240524	145700	145157800	2705	2705	2705	2705	87
436	20240524	145600	144922465	2705	2705	2705	2705	0
437	20240524	145500	144922465	2705	2705	2705	2705	0
438	20240524	145400	144922465	2705	2705	2705	2705	0
439	20240524	145300	144922465	2705	2705	2705	2705	150
440	20240524	145200	144516715	2705	2705	2705	2705	0
441	20240524	145100	144516715	2705	2700	2705	2700	91
442	20240524	145000	144271010	2700	2700	2700	2700	0
443	20240524	144900	144271010	2700	2700	2700	2700	0
444	20240524	144800	144271010	2700	2700	2700	2700	0
445	20240524	144700	144271010	2700	2700	2700	2700	75
446	20240524	144600	144068510	2700	2700	2700	2700	0
447	20240524	144500	144068510	2700	2700	2700	2700	0
448	20240524	144400	144068510	2700	2705	2705	2700	86
449	20240524	144300	143836305	2700	2700	2700	2700	0
450	20240524	144200	143836305	2700	2700	2700	2700	16
451	20240524	144100	143793105	2705	2700	2705	2700	36
452	20240524	144000	143695900	2705	2705	2705	2705	0
453	20240524	143900	143695900	2705	2705	2705	2705	0
454	20240524	143800	143695900	2705	2705	2705	2705	88
455	20240524	143700	143457860	2710	2710	2710	2710	0
456	20240524	143600	143457860	2710	2710	2710	2710	0
457	20240524	143500	143457860	2710	2710	2710	2710	0
458	20240524	143400	143457860	2710	2710	2710	2710	0
459	20240524	143300	143457860	2710	2710	2710	2710	0
460	20240524	143200	143457860	2710	2710	2710	2710	0
461	20240524	143100	143457860	2710	2710	2710	2710	0
462	20240524	143000	143457860	2710	2710	2710	2710	0
463	20240524	142900	143457860	2710	2710	2710	2710	0
464	20240524	142800	143457860	2710	2710	2710	2710	61
465	20240524	142700	143292550	2705	2705	2705	2705	0
466	20240524	142600	143292550	2705	2705	2705	2705	0
467	20240524	142500	143292550	2705	2705	2705	2705	0
468	20240524	142400	143292550	2705	2705	2705	2705	92
469	20240524	142300	143043690	2710	2710	2710	2710	0
470	20240524	142200	143043690	2710	2710	2710	2710	0
471	20240524	142100	143043690	2710	2710	2710	2710	0
472	20240524	142000	143043690	2710	2710	2710	2710	0
473	20240524	141900	143043690	2710	2710	2710	2710	0
474	20240524	141800	143043690	2710	2710	2710	2710	0
475	20240524	141700	143043690	2710	2710	2710	2710	0
476	20240524	141600	143043690	2710	2710	2710	2710	11
477	20240524	141500	143013880	2710	2710	2710	2710	0
478	20240524	141400	143013880	2710	2710	2710	2710	0
479	20240524	141300	143013880	2710	2710	2710	2710	0
480	20240524	141200	143013880	2710	2710	2710	2710	0
481	20240524	141100	143013880	2710	2710	2710	2710	0
482	20240524	141000	143013880	2710	2710	2710	2710	0
483	20240524	140900	143013880	2710	2710	2710	2710	0
484	20240524	140800	143013880	2710	2710	2710	2710	0
485	20240524	140700	143013880	2710	2710	2710	2710	156
486	20240524	140600	142591120	2710	2710	2710	2710	0
487	20240524	140500	142591120	2710	2710	2710	2710	1
488	20240524	140400	142588410	2705	2705	2705	2705	0
489	20240524	140300	142588410	2705	2705	2705	2705	0
490	20240524	140200	142588410	2705	2705	2705	2705	55
491	20240524	140100	142439635	2705	2705	2705	2705	0
492	20240524	140000	142439635	2705	2705	2705	2705	37
493	20240524	135900	142339550	2705	2705	2705	2705	0
494	20240524	135800	142339550	2705	2705	2705	2705	0
495	20240524	135700	142339550	2705	2705	2705	2705	0
496	20240524	135600	142339550	2705	2705	2705	2705	0
497	20240524	135500	142339550	2705	2705	2705	2705	0
498	20240524	135400	142339550	2705	2705	2705	2705	0
499	20240524	135300	142339550	2705	2705	2705	2705	0
500	20240524	135200	142339550	2705	2705	2705	2705	0
501	20240524	135100	142339550	2705	2705	2705	2705	0
502	20240524	135000	142339550	2705	2705	2705	2705	0
503	20240524	134900	142339550	2705	2705	2705	2705	65
504	20240524	134800	142163725	2710	2710	2710	2710	0
505	20240524	134700	142163725	2710	2710	2710	2710	0
506	20240524	134600	142163725	2710	2710	2710	2710	5
507	20240524	134500	142150175	2710	2710	2710	2710	10
508	20240524	134400	142123075	2705	2705	2705	2705	1
509	20240524	134300	142120370	2700	2700	2700	2700	0
510	20240524	134200	142120370	2700	2700	2700	2700	0
511	20240524	134100	142120370	2700	2700	2700	2700	0
512	20240524	134000	142120370	2700	2700	2700	2700	0
513	20240524	133900	142120370	2700	2700	2700	2700	0
514	20240524	133800	142120370	2700	2700	2700	2700	0
515	20240524	133700	142120370	2700	2700	2700	2700	0
516	20240524	133600	142120370	2700	2700	2700	2700	0
517	20240524	133500	142120370	2700	2700	2700	2700	0
518	20240524	133400	142120370	2700	2700	2700	2700	0
519	20240524	133300	142120370	2700	2700	2700	2700	0
520	20240524	133200	142120370	2700	2700	2700	2700	0
521	20240524	133100	142120370	2700	2700	2700	2700	100
522	20240524	133000	141850370	2700	2700	2700	2700	94
523	20240524	132900	141596570	2700	2700	2700	2700	1000
524	20240524	132800	138896570	2700	2700	2700	2700	740
525	20240524	132700	136898570	2700	2700	2700	2700	2
526	20240524	132600	136893170	2710	2710	2710	2710	0
527	20240524	132500	136893170	2710	2710	2710	2710	0
528	20240524	132400	136893170	2710	2710	2710	2710	0
529	20240524	132300	136893170	2710	2710	2710	2710	1
530	20240524	132200	136890460	2700	2700	2700	2700	0
531	20240524	132100	136890460	2700	2700	2700	2700	0
532	20240524	132000	136890460	2700	2700	2700	2700	0
533	20240524	131900	136890460	2700	2700	2700	2700	0
534	20240524	131800	136890460	2700	2700	2700	2700	0
535	20240524	131700	136890460	2700	2700	2700	2700	0
536	20240524	131600	136890460	2700	2700	2700	2700	35
537	20240524	131500	136795960	2710	2710	2710	2710	1
538	20240524	131400	136793250	2700	2700	2700	2700	93
539	20240524	131300	136542150	2700	2700	2700	2700	0
540	20240524	131200	136542150	2700	2700	2700	2700	0
541	20240524	131100	136542150	2700	2700	2700	2700	0
542	20240524	131000	136542150	2700	2700	2700	2700	0
543	20240524	130900	136542150	2700	2700	2700	2700	0
544	20240524	130800	136542150	2700	2700	2700	2700	0
545	20240524	130700	136542150	2700	2700	2700	2700	0
546	20240524	130600	136542150	2700	2700	2700	2700	0
547	20240524	130500	136542150	2700	2700	2700	2700	0
548	20240524	130400	136542150	2700	2700	2700	2700	0
549	20240524	130300	136542150	2700	2700	2700	2700	0
550	20240524	130200	136542150	2700	2700	2700	2700	0
551	20240524	130100	136542150	2700	2700	2700	2700	0
552	20240524	130000	136542150	2700	2700	2700	2700	0
553	20240524	125900	136542150	2700	2700	2700	2700	0
554	20240524	125800	136542150	2700	2700	2700	2700	97
555	20240524	125700	136280250	2705	2705	2705	2705	96
556	20240524	125600	136020570	2705	2705	2705	2705	0
557	20240524	125500	136020570	2705	2705	2705	2705	0
558	20240524	125400	136020570	2705	2705	2705	2705	0
559	20240524	125300	136020570	2705	2705	2705	2705	7
560	20240524	125200	136001635	2705	2705	2705	2705	796
561	20240524	125100	133848455	2705	2705	2705	2705	0
562	20240524	125000	133848455	2705	2705	2705	2705	0
563	20240524	124900	133848455	2705	2705	2705	2705	0
564	20240524	124800	133848455	2705	2705	2705	2705	0
565	20240524	124700	133848455	2705	2705	2705	2705	332
566	20240524	124600	132950395	2705	2705	2705	2705	0
567	20240524	124500	132950395	2705	2705	2705	2705	0
568	20240524	124400	132950395	2705	2705	2705	2705	0
569	20240524	124300	132950395	2705	2705	2705	2705	0
570	20240524	124200	132950395	2705	2705	2705	2705	0
571	20240524	124100	132950395	2705	2705	2705	2705	0
572	20240524	124000	132950395	2705	2705	2705	2705	0
573	20240524	123900	132950395	2705	2705	2705	2705	0
574	20240524	123800	132950395	2705	2705	2705	2705	276
575	20240524	123700	132203815	2715	2715	2715	2715	0
576	20240524	123600	132203815	2715	2715	2715	2715	0
577	20240524	123500	132203815	2715	2715	2715	2715	0
578	20240524	123400	132203815	2715	2715	2715	2715	0
579	20240524	123300	132203815	2715	2715	2715	2715	0
580	20240524	123200	132203815	2715	2715	2715	2715	0
581	20240524	123100	132203815	2715	2715	2715	2715	0
582	20240524	123000	132203815	2715	2715	2715	2715	0
583	20240524	122900	132203815	2715	2715	2715	2715	0
584	20240524	122800	132203815	2715	2715	2715	2715	0
585	20240524	122700	132203815	2715	2715	2715	2715	0
586	20240524	122600	132203815	2715	2715	2715	2715	0
587	20240524	122500	132203815	2715	2715	2715	2715	0
588	20240524	122400	132203815	2715	2715	2715	2715	0
589	20240524	122300	132203815	2715	2715	2715	2715	0
590	20240524	122200	132203815	2715	2715	2715	2715	0
591	20240524	122100	132203815	2715	2715	2715	2715	0
592	20240524	122000	132203815	2715	2715	2715	2715	0
593	20240524	121900	132203815	2715	2715	2715	2715	0
594	20240524	121800	132203815	2715	2715	2715	2715	0
595	20240524	121700	132203815	2715	2715	2715	2715	0
596	20240524	121600	132203815	2715	2715	2715	2715	0
597	20240524	121500	132203815	2715	2715	2715	2715	1
598	20240524	121400	132201100	2705	2705	2705	2705	0
599	20240524	121300	132201100	2705	2705	2705	2705	0
600	20240524	121200	132201100	2705	2705	2705	2705	1
601	20240524	121100	132198395	2710	2710	2710	2710	39
602	20240524	121000	132092705	2705	2705	2705	2705	0
603	20240524	120900	132092705	2705	2710	2710	2705	1075
604	20240524	120800	129181205	2700	2700	2700	2700	5
605	20240524	120700	129167705	2705	2705	2705	2705	0
606	20240524	120600	129167705	2705	2705	2705	2705	0
607	20240524	120500	129167705	2705	2705	2705	2705	0
608	20240524	120400	129167705	2705	2705	2705	2705	0
609	20240524	120300	129167705	2705	2705	2705	2705	0
610	20240524	120200	129167705	2705	2705	2705	2705	0
611	20240524	120100	129167705	2705	2705	2705	2705	1
612	20240524	120000	129165000	2705	2705	2705	2705	106
613	20240524	115900	128878270	2705	2705	2705	2705	53
614	20240524	115800	128734905	2705	2700	2705	2700	137
615	20240524	115700	128364395	2700	2700	2700	2700	1
616	20240524	115600	128361695	2700	2700	2700	2700	30
617	20240524	115500	128280695	2700	2700	2700	2700	16
618	20240524	115400	128237495	2700	2700	2700	2700	0
619	20240524	115300	128237495	2700	2700	2700	2700	16
620	20240524	115200	128194295	2700	2700	2700	2700	0
621	20240524	115100	128194295	2700	2700	2700	2700	1
622	20240524	115000	128191595	2700	2700	2700	2700	17
623	20240524	114900	128145695	2700	2700	2700	2700	15
624	20240524	114800	128105195	2700	2700	2700	2700	1
625	20240524	114700	128102495	2705	2700	2705	2700	29
626	20240524	114600	128024125	2700	2700	2700	2700	1
627	20240524	114500	128021425	2705	2705	2705	2705	0
628	20240524	114400	128021425	2705	2705	2705	2705	15
629	20240524	114300	127980850	2705	2705	2705	2705	16
630	20240524	114200	127937570	2705	2705	2705	2705	0
631	20240524	114100	127937570	2705	2705	2705	2700	154
632	20240524	114000	127521450	2705	2705	2705	2705	15
633	20240524	113900	127480875	2705	2705	2705	2705	2
634	20240524	113800	127475465	2705	2705	2705	2705	16
635	20240524	113700	127432185	2710	2710	2710	2710	376
636	20240524	113600	126413225	2710	2710	2710	2710	0
637	20240524	113500	126413225	2710	2710	2710	2710	16
638	20240524	113400	126369865	2710	2710	2710	2710	15
639	20240524	113300	126329215	2710	2710	2710	2710	1
640	20240524	113200	126326505	2710	2710	2710	2710	16
641	20240524	113100	126283145	2710	2710	2710	2710	103
642	20240524	113000	126004015	2710	2710	2710	2710	1
643	20240524	112900	126001305	2710	2710	2710	2710	254
644	20240524	112800	125312965	2705	2705	2705	2705	15
645	20240524	112700	125272390	2705	2705	2705	2705	0
646	20240524	112600	125272390	2705	2705	2705	2705	16
647	20240524	112500	125229110	2705	2705	2705	2705	15
648	20240524	112400	125188535	2705	2705	2705	2705	1
649	20240524	112300	125185830	2705	2705	2705	2705	16
650	20240524	112200	125142550	2705	2705	2705	2705	15
651	20240524	112100	125101975	2710	2710	2710	2710	0
652	20240524	112000	125101975	2710	2710	2710	2710	15
653	20240524	111900	125061325	2710	2710	2710	2710	17
654	20240524	111800	125015255	2710	2710	2710	2710	0
655	20240524	111700	125015255	2710	2710	2710	2710	15
656	20240524	111600	124974605	2715	2705	2715	2705	623
657	20240524	111500	123283820	2705	2705	2710	2700	8184
658	20240524	111400	101177175	2705	2705	2705	2705	15
659	20240524	111300	101136600	2705	2705	2705	2705	15
660	20240524	111200	101096025	2705	2705	2705	2705	864
661	20240524	111100	98758905	2705	2705	2705	2705	15
662	20240524	111000	98718330	2705	2705	2705	2705	16
663	20240524	110900	98675050	2705	2705	2705	2705	0
664	20240524	110800	98675050	2705	2705	2705	2705	16
665	20240524	110700	98631770	2710	2705	2710	2705	16
666	20240524	110600	98588485	2705	2705	2705	2705	1
667	20240524	110500	98585780	2705	2705	2705	2705	96
668	20240524	110400	98326100	2705	2705	2705	2705	15
669	20240524	110300	98285525	2705	2705	2705	2705	1
670	20240524	110200	98282820	2705	2705	2705	2705	15
671	20240524	110100	98242245	2705	2705	2705	2705	16
672	20240524	110000	98198965	2705	2705	2705	2705	0
673	20240524	105900	98198965	2705	2705	2705	2705	17
674	20240524	105800	98152980	2705	2705	2705	2705	0
675	20240524	105700	98152980	2705	2710	2710	2705	267
676	20240524	105600	97429560	2710	2710	2710	2710	15
677	20240524	105500	97388910	2710	2710	2710	2710	1
678	20240524	105400	97386200	2710	2710	2710	2710	107
679	20240524	105300	97096230	2710	2710	2710	2710	0
680	20240524	105200	97096230	2710	2715	2715	2710	790
681	20240524	105100	94955260	2715	2715	2715	2715	6
682	20240524	105000	94938970	2715	2715	2715	2715	30
683	20240524	104900	94857520	2715	2715	2715	2715	50
684	20240524	104800	94721770	2715	2715	2715	2715	16
685	20240524	104700	94678330	2715	2715	2715	2715	15
686	20240524	104600	94637605	2715	2715	2715	2715	1
687	20240524	104500	94634890	2715	2715	2715	2715	1
688	20240524	104400	94632175	2715	2715	2715	2715	31
689	20240524	104300	94548010	2715	2715	2715	2715	1
690	20240524	104200	94545295	2715	2715	2715	2715	15
691	20240524	104100	94504570	2715	2715	2715	2715	15
692	20240524	104000	94463845	2715	2715	2715	2715	0
693	20240524	103900	94463845	2715	2715	2715	2715	1
694	20240524	103800	94461130	2715	2715	2715	2715	213
695	20240524	103700	93882835	2715	2715	2715	2715	1
696	20240524	103600	93880120	2715	2715	2715	2715	15
697	20240524	103500	93839395	2715	2715	2715	2715	16
698	20240524	103400	93795955	2720	2720	2720	2720	0
699	20240524	103300	93795955	2720	2720	2720	2720	0
700	20240524	103200	93795955	2720	2720	2720	2720	346
701	20240524	103100	92854835	2720	2720	2720	2720	0
702	20240524	103000	92854835	2720	2720	2720	2720	16
703	20240524	102900	92811315	2720	2720	2720	2720	15
704	20240524	102800	92770515	2720	2720	2720	2720	1
705	20240524	102700	92767795	2720	2720	2720	2720	15
706	20240524	102600	92726995	2725	2710	2725	2710	3379
707	20240524	102500	83550885	2710	2710	2710	2710	1
708	20240524	102400	83548175	2710	2710	2710	2710	15
709	20240524	102300	83507525	2710	2710	2710	2710	31
710	20240524	102200	83423515	2705	2705	2705	2705	19
711	20240524	102100	83372120	2705	2705	2705	2705	16
712	20240524	102000	83328840	2705	2705	2705	2705	0
713	20240524	101900	83328840	2705	2705	2705	2705	0
714	20240524	101800	83328840	2705	2705	2705	2705	30
715	20240524	101700	83247690	2705	2705	2710	2705	17
716	20240524	101600	83201700	2705	2705	2705	2705	1
717	20240524	101500	83198995	2705	2705	2705	2705	15
718	20240524	101400	83158420	2705	2705	2705	2705	1
719	20240524	101300	83155715	2705	2705	2705	2705	0
720	20240524	101200	83155715	2705	2705	2705	2705	34
721	20240524	101100	83063745	2705	2705	2705	2705	15
722	20240524	101000	83023170	2705	2705	2705	2705	0
723	20240524	100900	83023170	2705	2705	2705	2705	201
724	20240524	100800	82479465	2705	2705	2705	2705	230
725	20240524	100700	81857315	2705	2705	2705	2705	1
726	20240524	100600	81854610	2710	2710	2710	2710	30
727	20240524	100500	81773310	2705	2705	2705	2705	1
728	20240524	100400	81770605	2710	2710	2710	2710	0
729	20240524	100300	81770605	2710	2710	2710	2710	15
730	20240524	100200	81729955	2710	2710	2710	2710	15
731	20240524	100100	81689305	2705	2705	2705	2705	40
732	20240524	100000	81581105	2715	2710	2715	2710	16
733	20240524	095900	81537740	2705	2710	2710	2705	17
734	20240524	095800	81491675	2715	2715	2715	2715	1
735	20240524	095700	81488960	2705	2710	2715	2705	17
736	20240524	095600	81442890	2710	2710	2710	2710	15
737	20240524	095500	81402240	2710	2710	2710	2710	0
738	20240524	095400	81402240	2710	2705	2710	2705	16
739	20240524	095300	81358885	2715	2710	2715	2710	16
740	20240524	095200	81315520	2705	2710	2710	2705	501
741	20240524	095100	79957815	2710	2710	2710	2710	15
742	20240524	095000	79917165	2710	2710	2710	2710	1
743	20240524	094900	79914455	2710	2710	2710	2710	15
744	20240524	094800	79873805	2710	2710	2710	2710	16
745	20240524	094700	79830445	2710	2710	2710	2710	0
746	20240524	094600	79830445	2710	2710	2710	2710	15
747	20240524	094500	79789795	2710	2705	2710	2705	16
748	20240524	094400	79746440	2710	2710	2710	2710	0
749	20240524	094300	79746440	2710	2705	2710	2705	16
750	20240524	094200	79703085	2710	2710	2710	2710	15
751	20240524	094100	79662435	2705	2705	2705	2705	1
752	20240524	094000	79659730	2710	2710	2710	2710	15
753	20240524	093900	79619080	2710	2710	2710	2710	16
754	20240524	093800	79575720	2705	2705	2705	2705	745
755	20240524	093700	77560495	2710	2705	2710	2705	30
756	20240524	093600	77479270	2710	2705	2710	2705	31
757	20240524	093500	77395340	2705	2705	2705	2705	0
758	20240524	093400	77395340	2705	2715	2715	2705	2314
759	20240524	093300	71131550	2715	2715	2715	2715	0
760	20240524	093200	71131550	2715	2715	2715	2715	0
761	20240524	093100	71131550	2715	2715	2715	2715	0
762	20240524	093000	71131550	2715	2705	2735	2705	19458
763	20240524	092900	18417265	2705	2705	2705	2705	0
764	20240524	092800	18417265	2705	2710	2710	2705	146
765	20240524	092700	18021610	2710	2715	2715	2710	99
766	20240524	092600	17752905	2710	2705	2710	2705	3693
767	20240524	092500	7762375	2705	2705	2705	2705	16
768	20240524	092400	7719095	2710	2710	2710	2710	42
769	20240524	092300	7605275	2715	2715	2715	2715	0
770	20240524	092200	7605275	2715	2710	2715	2710	447
771	20240524	092100	6393685	2705	2705	2705	2705	16
772	20240524	092000	6350405	2705	2705	2705	2705	0
773	20240524	091900	6350405	2705	2705	2705	2705	17
774	20240524	091800	6304420	2705	2705	2705	2705	416
775	20240524	091700	5179140	2710	2710	2710	2710	0
776	20240524	091600	5179140	2710	2705	2710	2705	267
777	20240524	091500	4456645	2710	2705	2710	2705	19
778	20240524	091400	4405230	2705	2705	2705	2705	1
779	20240524	091300	4402525	2710	2705	2710	2705	80
780	20240524	091200	4185800	2705	2705	2710	2705	34
781	20240524	091100	4093815	2705	2705	2705	2705	0
782	20240524	091000	4093815	2705	2710	2710	2705	9
783	20240524	090900	4069430	2710	2705	2710	2705	30
784	20240524	090800	3988205	2705	2705	2705	2705	0
785	20240524	090700	3988205	2705	2705	2705	2705	1
786	20240524	090600	3985500	2715	2715	2715	2715	15
787	20240524	090500	3944775	2715	2715	2715	2715	1
788	20240524	090400	3942060	2725	2725	2725	2725	0
789	20240524	090300	3942060	2725	2700	2725	2700	523
790	20240524	090200	2526465	2705	2700	2705	2700	43
791	20240524	090100	2410325	2700	2695	2700	2695	16
792	20240524	090000	2367200	2690	2690	2690	2690	880