KissMeData/044990/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	221300	125659700	29350	29350	29350	29350	11
3	20240524	221200	125659700	29350	29350	29350	29350	0
4	20240524	221100	125659700	29350	29350	29350	29350	0
5	20240524	221000	125659700	29350	29350	29350	29350	0
6	20240524	220900	125659700	29350	29350	29350	29350	0
7	20240524	220800	125659700	29350	29350	29350	29350	0
8	20240524	220700	125659700	29350	29350	29350	29350	0
9	20240524	220600	125659700	29350	29350	29350	29350	0
10	20240524	220500	125659700	29350	29350	29350	29350	0
11	20240524	220400	125659700	29350	29350	29350	29350	0
12	20240524	220300	125659700	29350	29350	29350	29350	0
13	20240524	220200	125659700	29350	29350	29350	29350	0
14	20240524	220100	125659700	29350	29350	29350	29350	0
15	20240524	220000	125659700	29350	29350	29350	29350	0
16	20240524	215900	125659700	29350	29350	29350	29350	0
17	20240524	215800	125659700	29350	29350	29350	29350	0
18	20240524	215700	125659700	29350	29350	29350	29350	0
19	20240524	215600	125659700	29350	29350	29350	29350	0
20	20240524	215500	125659700	29350	29350	29350	29350	0
21	20240524	215400	125659700	29350	29350	29350	29350	0
22	20240524	215300	125659700	29350	29350	29350	29350	0
23	20240524	215200	125659700	29350	29350	29350	29350	0
24	20240524	215100	125659700	29350	29350	29350	29350	0
25	20240524	215000	125659700	29350	29350	29350	29350	0
26	20240524	214900	125659700	29350	29350	29350	29350	0
27	20240524	214800	125659700	29350	29350	29350	29350	0
28	20240524	214700	125659700	29350	29350	29350	29350	0
29	20240524	214600	125659700	29350	29350	29350	29350	0
30	20240524	214500	125659700	29350	29350	29350	29350	0
31	20240524	214400	125659700	29350	29350	29350	29350	0
32	20240524	214300	125659700	29350	29350	29350	29350	11
33	20240524	214200	125659700	29350	29350	29350	29350	0
34	20240524	214100	125659700	29350	29350	29350	29350	0
35	20240524	214000	125659700	29350	29350	29350	29350	0
36	20240524	213900	125659700	29350	29350	29350	29350	0
37	20240524	213800	125659700	29350	29350	29350	29350	0
38	20240524	213700	125659700	29350	29350	29350	29350	0
39	20240524	213600	125659700	29350	29350	29350	29350	0
40	20240524	213500	125659700	29350	29350	29350	29350	0
41	20240524	213400	125659700	29350	29350	29350	29350	0
42	20240524	213300	125659700	29350	29350	29350	29350	0
43	20240524	213200	125659700	29350	29350	29350	29350	0
44	20240524	213100	125659700	29350	29350	29350	29350	0
45	20240524	213000	125659700	29350	29350	29350	29350	0
46	20240524	212900	125659700	29350	29350	29350	29350	0
47	20240524	212800	125659700	29350	29350	29350	29350	0
48	20240524	212700	125659700	29350	29350	29350	29350	0
49	20240524	212600	125659700	29350	29350	29350	29350	0
50	20240524	212500	125659700	29350	29350	29350	29350	0
51	20240524	212400	125659700	29350	29350	29350	29350	0
52	20240524	212300	125659700	29350	29350	29350	29350	0
53	20240524	212200	125659700	29350	29350	29350	29350	0
54	20240524	212100	125659700	29350	29350	29350	29350	0
55	20240524	212000	125659700	29350	29350	29350	29350	0
56	20240524	211900	125659700	29350	29350	29350	29350	0
57	20240524	211800	125659700	29350	29350	29350	29350	0
58	20240524	211700	125659700	29350	29350	29350	29350	0
59	20240524	211600	125659700	29350	29350	29350	29350	0
60	20240524	211500	125659700	29350	29350	29350	29350	0
61	20240524	211400	125659700	29350	29350	29350	29350	0
62	20240524	211300	125659700	29350	29350	29350	29350	11
63	20240524	211200	125659700	29350	29350	29350	29350	0
64	20240524	211100	125659700	29350	29350	29350	29350	0
65	20240524	211000	125659700	29350	29350	29350	29350	0
66	20240524	210900	125659700	29350	29350	29350	29350	0
67	20240524	210800	125659700	29350	29350	29350	29350	0
68	20240524	210700	125659700	29350	29350	29350	29350	0
69	20240524	210600	125659700	29350	29350	29350	29350	0
70	20240524	210500	125659700	29350	29350	29350	29350	0
71	20240524	210400	125659700	29350	29350	29350	29350	0
72	20240524	210300	125659700	29350	29350	29350	29350	0
73	20240524	210200	125659700	29350	29350	29350	29350	0
74	20240524	210100	125659700	29350	29350	29350	29350	0
75	20240524	210000	125659700	29350	29350	29350	29350	0
76	20240524	205900	125659700	29350	29350	29350	29350	0
77	20240524	205800	125659700	29350	29350	29350	29350	0
78	20240524	205700	125659700	29350	29350	29350	29350	0
79	20240524	205600	125659700	29350	29350	29350	29350	0
80	20240524	205500	125659700	29350	29350	29350	29350	0
81	20240524	205400	125659700	29350	29350	29350	29350	0
82	20240524	205300	125659700	29350	29350	29350	29350	0
83	20240524	205200	125659700	29350	29350	29350	29350	0
84	20240524	205100	125659700	29350	29350	29350	29350	0
85	20240524	205000	125659700	29350	29350	29350	29350	0
86	20240524	204900	125659700	29350	29350	29350	29350	0
87	20240524	204800	125659700	29350	29350	29350	29350	0
88	20240524	204700	125659700	29350	29350	29350	29350	0
89	20240524	204600	125659700	29350	29350	29350	29350	0
90	20240524	204500	125659700	29350	29350	29350	29350	0
91	20240524	204400	125659700	29350	29350	29350	29350	0
92	20240524	204300	125659700	29350	29350	29350	29350	11
93	20240524	204200	125659700	29350	29350	29350	29350	0
94	20240524	204100	125659700	29350	29350	29350	29350	0
95	20240524	204000	125659700	29350	29350	29350	29350	0
96	20240524	203900	125659700	29350	29350	29350	29350	0
97	20240524	203800	125659700	29350	29350	29350	29350	0
98	20240524	203700	125659700	29350	29350	29350	29350	0
99	20240524	203600	125659700	29350	29350	29350	29350	0
100	20240524	203500	125659700	29350	29350	29350	29350	0
101	20240524	203400	125659700	29350	29350	29350	29350	0
102	20240524	203300	125659700	29350	29350	29350	29350	0
103	20240524	203200	125659700	29350	29350	29350	29350	0
104	20240524	203100	125659700	29350	29350	29350	29350	0
105	20240524	203000	125659700	29350	29350	29350	29350	0
106	20240524	202900	125659700	29350	29350	29350	29350	0
107	20240524	202800	125659700	29350	29350	29350	29350	0
108	20240524	202700	125659700	29350	29350	29350	29350	0
109	20240524	202600	125659700	29350	29350	29350	29350	0
110	20240524	202500	125659700	29350	29350	29350	29350	0
111	20240524	202400	125659700	29350	29350	29350	29350	0
112	20240524	202300	125659700	29350	29350	29350	29350	0
113	20240524	202200	125659700	29350	29350	29350	29350	0
114	20240524	202100	125659700	29350	29350	29350	29350	0
115	20240524	202000	125659700	29350	29350	29350	29350	0
116	20240524	201900	125659700	29350	29350	29350	29350	0
117	20240524	201800	125659700	29350	29350	29350	29350	0
118	20240524	201700	125659700	29350	29350	29350	29350	0
119	20240524	201600	125659700	29350	29350	29350	29350	0
120	20240524	201500	125659700	29350	29350	29350	29350	0
121	20240524	201400	125659700	29350	29350	29350	29350	0
122	20240524	201300	125659700	29350	29350	29350	29350	11
123	20240524	201200	125659700	29350	29350	29350	29350	0
124	20240524	201100	125659700	29350	29350	29350	29350	0
125	20240524	201000	125659700	29350	29350	29350	29350	0
126	20240524	200900	125659700	29350	29350	29350	29350	0
127	20240524	200800	125659700	29350	29350	29350	29350	0
128	20240524	200700	125659700	29350	29350	29350	29350	0
129	20240524	200600	125659700	29350	29350	29350	29350	0
130	20240524	200500	125659700	29350	29350	29350	29350	0
131	20240524	200400	125659700	29350	29350	29350	29350	0
132	20240524	200300	125659700	29350	29350	29350	29350	0
133	20240524	200200	125659700	29350	29350	29350	29350	0
134	20240524	200100	125659700	29350	29350	29350	29350	0
135	20240524	200000	125659700	29350	29350	29350	29350	0
136	20240524	195900	125659700	29350	29350	29350	29350	0
137	20240524	195800	125659700	29350	29350	29350	29350	0
138	20240524	195700	125659700	29350	29350	29350	29350	0
139	20240524	195600	125659700	29350	29350	29350	29350	0
140	20240524	195500	125659700	29350	29350	29350	29350	0
141	20240524	195400	125659700	29350	29350	29350	29350	0
142	20240524	195300	125659700	29350	29350	29350	29350	0
143	20240524	195200	125659700	29350	29350	29350	29350	0
144	20240524	195100	125659700	29350	29350	29350	29350	0
145	20240524	195000	125659700	29350	29350	29350	29350	0
146	20240524	194900	125659700	29350	29350	29350	29350	0
147	20240524	194800	125659700	29350	29350	29350	29350	0
148	20240524	194700	125659700	29350	29350	29350	29350	0
149	20240524	194600	125659700	29350	29350	29350	29350	0
150	20240524	194500	125659700	29350	29350	29350	29350	0
151	20240524	194400	125659700	29350	29350	29350	29350	0
152	20240524	194300	125659700	29350	29350	29350	29350	11
153	20240524	194200	125659700	29350	29350	29350	29350	0
154	20240524	194100	125659700	29350	29350	29350	29350	0
155	20240524	194000	125659700	29350	29350	29350	29350	0
156	20240524	193900	125659700	29350	29350	29350	29350	0
157	20240524	193800	125659700	29350	29350	29350	29350	0
158	20240524	193700	125659700	29350	29350	29350	29350	0
159	20240524	193600	125659700	29350	29350	29350	29350	0
160	20240524	193500	125659700	29350	29350	29350	29350	0
161	20240524	193400	125659700	29350	29350	29350	29350	0
162	20240524	193300	125659700	29350	29350	29350	29350	0
163	20240524	193200	125659700	29350	29350	29350	29350	0
164	20240524	193100	125659700	29350	29350	29350	29350	0
165	20240524	193000	125659700	29350	29350	29350	29350	0
166	20240524	192900	125659700	29350	29350	29350	29350	0
167	20240524	192800	125659700	29350	29350	29350	29350	0
168	20240524	192700	125659700	29350	29350	29350	29350	0
169	20240524	192600	125659700	29350	29350	29350	29350	0
170	20240524	192500	125659700	29350	29350	29350	29350	0
171	20240524	192400	125659700	29350	29350	29350	29350	0
172	20240524	192300	125659700	29350	29350	29350	29350	0
173	20240524	192200	125659700	29350	29350	29350	29350	0
174	20240524	192100	125659700	29350	29350	29350	29350	0
175	20240524	192000	125659700	29350	29350	29350	29350	0
176	20240524	191900	125659700	29350	29350	29350	29350	0
177	20240524	191800	125659700	29350	29350	29350	29350	0
178	20240524	191700	125659700	29350	29350	29350	29350	0
179	20240524	191600	125659700	29350	29350	29350	29350	0
180	20240524	191500	125659700	29350	29350	29350	29350	0
181	20240524	191400	125659700	29350	29350	29350	29350	0
182	20240524	191300	125659700	29350	29350	29350	29350	11
183	20240524	191200	125659700	29350	29350	29350	29350	0
184	20240524	191100	125659700	29350	29350	29350	29350	0
185	20240524	191000	125659700	29350	29350	29350	29350	0
186	20240524	190900	125659700	29350	29350	29350	29350	0
187	20240524	190800	125659700	29350	29350	29350	29350	0
188	20240524	190700	125659700	29350	29350	29350	29350	0
189	20240524	190600	125659700	29350	29350	29350	29350	0
190	20240524	190500	125659700	29350	29350	29350	29350	0
191	20240524	190400	125659700	29350	29350	29350	29350	0
192	20240524	190300	125659700	29350	29350	29350	29350	0
193	20240524	190200	125659700	29350	29350	29350	29350	0
194	20240524	190100	125659700	29350	29350	29350	29350	0
195	20240524	190000	125659700	29350	29350	29350	29350	0
196	20240524	185900	125659700	29350	29350	29350	29350	0
197	20240524	185800	125659700	29350	29350	29350	29350	0
198	20240524	185700	125659700	29350	29350	29350	29350	0
199	20240524	185600	125659700	29350	29350	29350	29350	0
200	20240524	185500	125659700	29350	29350	29350	29350	0
201	20240524	185400	125659700	29350	29350	29350	29350	0
202	20240524	185300	125659700	29350	29350	29350	29350	0
203	20240524	185200	125659700	29350	29350	29350	29350	0
204	20240524	185100	125659700	29350	29350	29350	29350	0
205	20240524	185000	125659700	29350	29350	29350	29350	0
206	20240524	184900	125659700	29350	29350	29350	29350	0
207	20240524	184800	125659700	29350	29350	29350	29350	0
208	20240524	184700	125659700	29350	29350	29350	29350	0
209	20240524	184600	125659700	29350	29350	29350	29350	0
210	20240524	184500	125659700	29350	29350	29350	29350	0
211	20240524	184400	125659700	29350	29350	29350	29350	0
212	20240524	184300	125659700	29350	29350	29350	29350	11
213	20240524	184200	125659700	29350	29350	29350	29350	0
214	20240524	184100	125659700	29350	29350	29350	29350	0
215	20240524	184000	125659700	29350	29350	29350	29350	0
216	20240524	183900	125659700	29350	29350	29350	29350	0
217	20240524	183800	125659700	29350	29350	29350	29350	0
218	20240524	183700	125659700	29350	29350	29350	29350	0
219	20240524	183600	125659700	29350	29350	29350	29350	0
220	20240524	183500	125659700	29350	29350	29350	29350	0
221	20240524	183400	125659700	29350	29350	29350	29350	0
222	20240524	183300	125659700	29350	29350	29350	29350	0
223	20240524	183200	125659700	29350	29350	29350	29350	0
224	20240524	183100	125659700	29350	29350	29350	29350	0
225	20240524	183000	125659700	29350	29350	29350	29350	0
226	20240524	182900	125659700	29350	29350	29350	29350	0
227	20240524	182800	125659700	29350	29350	29350	29350	0
228	20240524	182700	125659700	29350	29350	29350	29350	0
229	20240524	182600	125659700	29350	29350	29350	29350	0
230	20240524	182500	125659700	29350	29350	29350	29350	0
231	20240524	182400	125659700	29350	29350	29350	29350	0
232	20240524	182300	125659700	29350	29350	29350	29350	0
233	20240524	182200	125659700	29350	29350	29350	29350	0
234	20240524	182100	125659700	29350	29350	29350	29350	0
235	20240524	182000	125659700	29350	29350	29350	29350	0
236	20240524	181900	125659700	29350	29350	29350	29350	0
237	20240524	181800	125659700	29350	29350	29350	29350	0
238	20240524	181700	125659700	29350	29350	29350	29350	0
239	20240524	181600	125659700	29350	29350	29350	29350	0
240	20240524	181500	125659700	29350	29350	29350	29350	0
241	20240524	181400	125659700	29350	29350	29350	29350	0
242	20240524	181300	125659700	29350	29350	29350	29350	11
243	20240524	181200	125659700	29350	29350	29350	29350	0
244	20240524	181100	125659700	29350	29350	29350	29350	0
245	20240524	181000	125659700	29350	29350	29350	29350	0
246	20240524	180900	125659700	29350	29350	29350	29350	0
247	20240524	180800	125659700	29350	29350	29350	29350	0
248	20240524	180700	125659700	29350	29350	29350	29350	0
249	20240524	180600	125659700	29350	29350	29350	29350	0
250	20240524	180500	125659700	29350	29350	29350	29350	0
251	20240524	180400	125659700	29350	29350	29350	29350	0
252	20240524	180300	125659700	29350	29350	29350	29350	0
253	20240524	180200	125659700	29350	29350	29350	29350	0
254	20240524	180100	125659700	29350	29350	29350	29350	0
255	20240524	180000	125659700	29350	29350	29350	29350	0
256	20240524	175900	125659700	29350	29350	29350	29350	0
257	20240524	175800	125659700	29350	29350	29350	29350	0
258	20240524	175700	125659700	29350	29350	29350	29350	0
259	20240524	175600	125659700	29350	29350	29350	29350	0
260	20240524	175500	125659700	29350	29350	29350	29350	0
261	20240524	175400	125659700	29350	29350	29350	29350	0
262	20240524	175300	125659700	29350	29350	29350	29350	0
263	20240524	175200	125659700	29350	29350	29350	29350	0
264	20240524	175100	125659700	29350	29350	29350	29350	0
265	20240524	175000	125659700	29350	29350	29350	29350	0
266	20240524	174900	125659700	29350	29350	29350	29350	0
267	20240524	174800	125659700	29350	29350	29350	29350	0
268	20240524	174700	125659700	29350	29350	29350	29350	0
269	20240524	174600	125659700	29350	29350	29350	29350	0
270	20240524	174500	125659700	29350	29350	29350	29350	0
271	20240524	174400	125659700	29350	29350	29350	29350	0
272	20240524	174300	125659700	29350	29350	29350	29350	11
273	20240524	174200	125659700	29350	29350	29350	29350	0
274	20240524	174100	125659700	29350	29350	29350	29350	0
275	20240524	174000	125659700	29350	29350	29350	29350	0
276	20240524	173900	125659700	29350	29350	29350	29350	0
277	20240524	173800	125659700	29350	29350	29350	29350	0
278	20240524	173700	125659700	29350	29350	29350	29350	0
279	20240524	173600	125659700	29350	29350	29350	29350	0
280	20240524	173500	125659700	29350	29350	29350	29350	0
281	20240524	173400	125659700	29350	29350	29350	29350	0
282	20240524	173300	125659700	29350	29350	29350	29350	0
283	20240524	173200	125659700	29350	29350	29350	29350	0
284	20240524	173100	125659700	29350	29350	29350	29350	0
285	20240524	173000	125659700	29350	29350	29350	29350	0
286	20240524	172900	125659700	29350	29350	29350	29350	0
287	20240524	172800	125659700	29350	29350	29350	29350	0
288	20240524	172700	125659700	29350	29350	29350	29350	0
289	20240524	172600	125659700	29350	29350	29350	29350	0
290	20240524	172500	125659700	29350	29350	29350	29350	0
291	20240524	172400	125659700	29350	29350	29350	29350	0
292	20240524	172300	125659700	29350	29350	29350	29350	0
293	20240524	172200	125659700	29350	29350	29350	29350	0
294	20240524	172100	125659700	29350	29350	29350	29350	0
295	20240524	172000	125659700	29350	29350	29350	29350	0
296	20240524	171900	125659700	29350	29350	29350	29350	0
297	20240524	171800	125659700	29350	29350	29350	29350	0
298	20240524	171700	125659700	29350	29350	29350	29350	0
299	20240524	171600	125659700	29350	29350	29350	29350	0
300	20240524	171500	125659700	29350	29350	29350	29350	0
301	20240524	171400	125659700	29350	29350	29350	29350	0
302	20240524	171300	125659700	29350	29350	29350	29350	11
303	20240524	171200	125659700	29350	29350	29350	29350	0
304	20240524	171100	125659700	29350	29350	29350	29350	0
305	20240524	171000	125659700	29350	29350	29350	29350	0
306	20240524	170900	125659700	29350	29350	29350	29350	0
307	20240524	170800	125659700	29350	29350	29350	29350	0
308	20240524	170700	125659700	29350	29350	29350	29350	0
309	20240524	170600	125659700	29350	29350	29350	29350	0
310	20240524	170500	125659700	29350	29350	29350	29350	0
311	20240524	170400	125659700	29350	29350	29350	29350	0
312	20240524	170300	125659700	29350	29350	29350	29350	0
313	20240524	170200	125659700	29350	29350	29350	29350	0
314	20240524	170100	125659700	29350	29350	29350	29350	0
315	20240524	170000	125659700	29350	29350	29350	29350	0
316	20240524	165900	125659700	29350	29350	29350	29350	0
317	20240524	165800	125659700	29350	29350	29350	29350	0
318	20240524	165700	125659700	29350	29350	29350	29350	0
319	20240524	165600	125659700	29350	29350	29350	29350	0
320	20240524	165500	125659700	29350	29350	29350	29350	0
321	20240524	165400	125659700	29350	29350	29350	29350	0
322	20240524	165300	125659700	29350	29350	29350	29350	0
323	20240524	165200	125659700	29350	29350	29350	29350	0
324	20240524	165100	125659700	29350	29350	29350	29350	0
325	20240524	165000	125659700	29350	29350	29350	29350	0
326	20240524	164900	125659700	29350	29350	29350	29350	0
327	20240524	164800	125659700	29350	29350	29350	29350	0
328	20240524	164700	125659700	29350	29350	29350	29350	0
329	20240524	164600	125659700	29350	29350	29350	29350	0
330	20240524	164500	125659700	29350	29350	29350	29350	0
331	20240524	164400	125659700	29350	29350	29350	29350	0
332	20240524	164300	125659700	29350	29350	29350	29350	11
333	20240524	164200	125659700	29350	29350	29350	29350	0
334	20240524	164100	125659700	29350	29350	29350	29350	0
335	20240524	164000	125659700	29350	29350	29350	29350	0
336	20240524	163900	125659700	29350	29350	29350	29350	0
337	20240524	163800	125659700	29350	29350	29350	29350	0
338	20240524	163700	125659700	29350	29350	29350	29350	0
339	20240524	163600	125659700	29350	29350	29350	29350	0
340	20240524	163500	125659700	29350	29350	29350	29350	0
341	20240524	163400	125659700	29350	29350	29350	29350	0
342	20240524	163300	125659700	29350	29350	29350	29350	0
343	20240524	163200	125659700	29350	29350	29350	29350	0
344	20240524	163100	125659700	29350	29350	29350	29350	0
345	20240524	163000	125659700	29350	29350	29350	29350	0
346	20240524	162900	125659700	29350	29350	29350	29350	0
347	20240524	162800	125659700	29350	29350	29350	29350	0
348	20240524	162700	125659700	29350	29350	29350	29350	0
349	20240524	162600	125659700	29350	29350	29350	29350	0
350	20240524	162500	125659700	29350	29350	29350	29350	0
351	20240524	162400	125659700	29350	29350	29350	29350	0
352	20240524	162300	125659700	29350	29350	29350	29350	0
353	20240524	162200	125659700	29350	29350	29350	29350	0
354	20240524	162100	125659700	29350	29350	29350	29350	0
355	20240524	162000	125659700	29350	29350	29350	29350	0
356	20240524	161900	125659700	29350	29350	29350	29350	0
357	20240524	161800	125659700	29350	29350	29350	29350	0
358	20240524	161700	125659700	29350	29350	29350	29350	0
359	20240524	161600	125659700	29350	29350	29350	29350	0
360	20240524	161500	125659700	29350	29350	29350	29350	0
361	20240524	161400	125659700	29350	29350	29350	29350	0
362	20240524	161300	125659700	29350	29350	29350	29350	11
363	20240524	161200	125659700	29350	29350	29350	29350	0
364	20240524	161100	125659700	29350	29350	29350	29350	0
365	20240524	161000	125659700	29350	29350	29350	29350	0
366	20240524	160900	125659700	29350	29350	29350	29350	0
367	20240524	160800	125659700	29350	29350	29350	29350	0
368	20240524	160700	125659700	29350	29350	29350	29350	0
369	20240524	160600	125659700	29350	29350	29350	29350	0
370	20240524	160500	125659700	29350	29350	29350	29350	0
371	20240524	160400	125659700	29350	29350	29350	29350	0
372	20240524	160300	125659700	29350	29350	29350	29350	0
373	20240524	160200	125659700	29350	29350	29350	29350	0
374	20240524	160100	125659700	29350	29350	29350	29350	0
375	20240524	160000	125659700	29350	29350	29350	29350	0
376	20240524	155900	125659700	29350	29350	29350	29350	0
377	20240524	155800	125659700	29350	29350	29350	29350	0
378	20240524	155700	125659700	29350	29350	29350	29350	0
379	20240524	155600	125659700	29350	29350	29350	29350	0
380	20240524	155500	125659700	29350	29350	29350	29350	0
381	20240524	155400	125659700	29350	29350	29350	29350	0
382	20240524	155300	125659700	29350	29350	29350	29350	0
383	20240524	155200	125659700	29350	29350	29350	29350	0
384	20240524	155100	125659700	29350	29350	29350	29350	0
385	20240524	155000	125659700	29350	29350	29350	29350	0
386	20240524	154900	125659700	29350	29350	29350	29350	0
387	20240524	154800	125659700	29350	29350	29350	29350	0
388	20240524	154700	125659700	29350	29350	29350	29350	0
389	20240524	154600	125659700	29350	29350	29350	29350	0
390	20240524	154500	125659700	29350	29350	29350	29350	0
391	20240524	154400	125659700	29350	29350	29350	29350	0
392	20240524	154300	125659700	29350	29350	29350	29350	11
393	20240524	154200	125659700	29350	29350	29350	29350	0
394	20240524	154100	125659700	29350	29350	29350	29350	0
395	20240524	154000	125659700	29350	29350	29350	29350	0
396	20240524	153900	125659700	29350	29350	29350	29350	0
397	20240524	153800	125659700	29350	29350	29350	29350	0
398	20240524	153700	125659700	29350	29350	29350	29350	0
399	20240524	153600	125659700	29350	29350	29350	29350	0
400	20240524	153500	125659700	29350	29350	29350	29350	0
401	20240524	153400	125659700	29350	29350	29350	29350	0
402	20240524	153300	125659700	29350	29350	29350	29350	0
403	20240524	153200	125659700	29350	29350	29350	29350	0
404	20240524	153100	125659700	29350	29350	29350	29350	0
405	20240524	153000	125659700	29350	29350	29350	29350	11
406	20240524	152900	125336850	29200	29200	29200	29200	0
407	20240524	152800	125336850	29200	29200	29200	29200	0
408	20240524	152700	125336850	29200	29200	29200	29200	0
409	20240524	152600	125336850	29200	29200	29200	29200	0
410	20240524	152500	125336850	29200	29200	29200	29200	0
411	20240524	152400	125336850	29200	29200	29200	29200	0
412	20240524	152300	125336850	29200	29200	29200	29200	0
413	20240524	152200	125336850	29200	29200	29200	29200	0
414	20240524	152100	125336850	29200	29200	29200	29200	0
415	20240524	152000	125336850	29200	29200	29200	29200	0
416	20240524	151900	125336850	29200	29200	29200	29200	40
417	20240524	151800	124168850	29350	29350	29350	29350	0
418	20240524	151700	124168850	29350	29350	29350	29350	0
419	20240524	151600	124168850	29350	29350	29350	29350	0
420	20240524	151500	124168850	29350	29350	29350	29350	0
421	20240524	151400	124168850	29350	29350	29350	29350	0
422	20240524	151300	124168850	29350	29350	29350	29350	0
423	20240524	151200	124168850	29350	29350	29350	29350	0
424	20240524	151100	124168850	29350	29350	29350	29350	0
425	20240524	151000	124168850	29350	29350	29350	29350	0
426	20240524	150900	124168850	29350	29350	29350	29350	1
427	20240524	150800	124139500	29200	29250	29250	29200	98
428	20240524	150700	121277150	29350	29350	29350	29350	0
429	20240524	150600	121277150	29350	29350	29350	29350	1
430	20240524	150500	121247800	29200	29200	29200	29200	0
431	20240524	150400	121247800	29200	29200	29200	29200	0
432	20240524	150300	121247800	29200	29200	29200	29200	0
433	20240524	150200	121247800	29200	29200	29200	29200	0
434	20240524	150100	121247800	29200	29200	29200	29200	0
435	20240524	150000	121247800	29200	29200	29200	29200	0
436	20240524	145900	121247800	29200	29200	29200	29200	0
437	20240524	145800	121247800	29200	29200	29200	29200	0
438	20240524	145700	121247800	29200	29200	29200	29200	0
439	20240524	145600	121247800	29200	29200	29200	29200	0
440	20240524	145500	121247800	29200	29200	29200	29200	0
441	20240524	145400	121247800	29200	29200	29200	29200	0
442	20240524	145300	121247800	29200	29200	29200	29200	0
443	20240524	145200	121247800	29200	29200	29200	29200	0
444	20240524	145100	121247800	29200	29200	29200	29200	0
445	20240524	145000	121247800	29200	29200	29200	29200	0
446	20240524	144900	121247800	29200	29200	29200	29200	0
447	20240524	144800	121247800	29200	29200	29200	29200	0
448	20240524	144700	121247800	29200	29200	29200	29200	0
449	20240524	144600	121247800	29200	29200	29200	29200	0
450	20240524	144500	121247800	29200	29200	29200	29200	0
451	20240524	144400	121247800	29200	29200	29200	29200	0
452	20240524	144300	121247800	29200	29200	29200	29200	0
453	20240524	144200	121247800	29200	29200	29200	29200	0
454	20240524	144100	121247800	29200	29200	29200	29200	0
455	20240524	144000	121247800	29200	29200	29200	29200	0
456	20240524	143900	121247800	29200	29200	29200	29200	0
457	20240524	143800	121247800	29200	29200	29200	29200	0
458	20240524	143700	121247800	29200	29200	29200	29200	0
459	20240524	143600	121247800	29200	29200	29200	29200	0
460	20240524	143500	121247800	29200	29200	29200	29200	0
461	20240524	143400	121247800	29200	29200	29200	29200	0
462	20240524	143300	121247800	29200	29200	29200	29200	0
463	20240524	143200	121247800	29200	29300	29300	29200	70
464	20240524	143100	119201300	29300	29300	29300	29300	100
465	20240524	143000	116271300	29300	29300	29300	29300	0
466	20240524	142900	116271300	29300	29300	29300	29300	0
467	20240524	142800	116271300	29300	29300	29300	29300	0
468	20240524	142700	116271300	29300	29300	29300	29300	0
469	20240524	142600	116271300	29300	29300	29300	29300	0
470	20240524	142500	116271300	29300	29300	29300	29300	0
471	20240524	142400	116271300	29300	29300	29300	29300	0
472	20240524	142300	116271300	29300	29300	29300	29300	0
473	20240524	142200	116271300	29300	29300	29300	29300	0
474	20240524	142100	116271300	29300	29300	29300	29300	0
475	20240524	142000	116271300	29300	29300	29300	29300	0
476	20240524	141900	116271300	29300	29300	29300	29300	1
477	20240524	141800	116242000	29300	29300	29300	29300	0
478	20240524	141700	116242000	29300	29300	29300	29300	16
479	20240524	141600	115773200	29300	29300	29300	29300	0
480	20240524	141500	115773200	29300	29300	29300	29300	0
481	20240524	141400	115773200	29300	29300	29300	29300	0
482	20240524	141300	115773200	29300	29300	29300	29300	0
483	20240524	141200	115773200	29300	29300	29300	29300	0
484	20240524	141100	115773200	29300	29300	29300	29300	0
485	20240524	141000	115773200	29300	29300	29300	29300	134
486	20240524	140900	111847000	29300	29300	29300	29300	0
487	20240524	140800	111847000	29300	29300	29300	29300	0
488	20240524	140700	111847000	29300	29300	29300	29300	0
489	20240524	140600	111847000	29300	29300	29300	29300	0
490	20240524	140500	111847000	29300	29300	29300	29300	0
491	20240524	140400	111847000	29300	29300	29300	29300	0
492	20240524	140300	111847000	29300	29300	29300	29300	0
493	20240524	140200	111847000	29300	29300	29300	29300	0
494	20240524	140100	111847000	29300	29300	29300	29300	0
495	20240524	140000	111847000	29300	29300	29300	29300	0
496	20240524	135900	111847000	29300	29300	29300	29300	72
497	20240524	135800	109737400	29300	29300	29300	29300	0
498	20240524	135700	109737400	29300	29300	29300	29300	0
499	20240524	135600	109737400	29300	29300	29300	29300	0
500	20240524	135500	109737400	29300	29300	29300	29300	0
501	20240524	135400	109737400	29300	29300	29300	29300	0
502	20240524	135300	109737400	29300	29300	29300	29300	0
503	20240524	135200	109737400	29300	29300	29300	29300	0
504	20240524	135100	109737400	29300	29300	29300	29300	0
505	20240524	135000	109737400	29300	29300	29300	29300	0
506	20240524	134900	109737400	29300	29300	29300	29300	47
507	20240524	134800	108360300	29300	29300	29300	29300	0
508	20240524	134700	108360300	29300	29300	29300	29300	0
509	20240524	134600	108360300	29300	29300	29300	29300	0
510	20240524	134500	108360300	29300	29300	29300	29300	0
511	20240524	134400	108360300	29300	29300	29300	29300	0
512	20240524	134300	108360300	29300	29300	29300	29300	0
513	20240524	134200	108360300	29300	29300	29300	29300	18
514	20240524	134100	107832900	29300	29300	29300	29300	0
515	20240524	134000	107832900	29300	29300	29300	29300	0
516	20240524	133900	107832900	29300	29300	29300	29300	0
517	20240524	133800	107832900	29300	29300	29300	29300	0
518	20240524	133700	107832900	29300	29300	29300	29300	0
519	20240524	133600	107832900	29300	29300	29300	29300	0
520	20240524	133500	107832900	29300	29300	29300	29300	0
521	20240524	133400	107832900	29300	29400	29400	29300	363
522	20240524	133300	97190100	29400	29400	29400	29400	0
523	20240524	133200	97190100	29400	29400	29400	29400	0
524	20240524	133100	97190100	29400	29400	29400	29400	0
525	20240524	133000	97190100	29400	29400	29400	29400	0
526	20240524	132900	97190100	29400	29400	29400	29400	0
527	20240524	132800	97190100	29400	29400	29400	29400	0
528	20240524	132700	97190100	29400	29400	29400	29400	1
529	20240524	132600	97160700	29400	29400	29400	29400	50
530	20240524	132500	95690700	29400	29400	29400	29400	0
531	20240524	132400	95690700	29400	29500	29500	29400	200
532	20240524	132300	89810600	29550	29550	29550	29550	1
533	20240524	132200	89781050	29500	29500	29500	29500	0
534	20240524	132100	89781050	29500	29500	29500	29500	0
535	20240524	132000	89781050	29500	29500	29500	29500	0
536	20240524	131900	89781050	29500	29500	29500	29500	0
537	20240524	131800	89781050	29500	29500	29500	29500	0
538	20240524	131700	89781050	29500	29500	29500	29500	82
539	20240524	131600	87362050	29550	29550	29550	29550	0
540	20240524	131500	87362050	29550	29550	29550	29550	0
541	20240524	131400	87362050	29550	29550	29550	29550	0
542	20240524	131300	87362050	29550	29550	29550	29550	0
543	20240524	131200	87362050	29550	29550	29550	29550	0
544	20240524	131100	87362050	29550	29550	29550	29550	35
545	20240524	131000	86327800	29550	29550	29550	29550	25
546	20240524	130900	85589050	29500	29500	29500	29500	0
547	20240524	130800	85589050	29500	29500	29500	29500	0
548	20240524	130700	85589050	29500	29500	29500	29500	0
549	20240524	130600	85589050	29500	29500	29500	29500	0
550	20240524	130500	85589050	29500	29500	29500	29500	0
551	20240524	130400	85589050	29500	29500	29500	29500	0
552	20240524	130300	85589050	29500	29500	29500	29500	0
553	20240524	130200	85589050	29500	29500	29500	29500	0
554	20240524	130100	85589050	29500	29500	29500	29500	10
555	20240524	130000	85294050	29500	29550	29550	29500	41
556	20240524	125900	84084500	29500	29400	29500	29400	43
557	20240524	125800	82817200	29400	29400	29400	29400	0
558	20240524	125700	82817200	29400	29400	29400	29400	0
559	20240524	125600	82817200	29400	29400	29400	29400	0
560	20240524	125500	82817200	29400	29400	29400	29400	1
561	20240524	125400	82787800	29400	29400	29400	29400	5
562	20240524	125300	82640800	29350	29350	29350	29350	0
563	20240524	125200	82640800	29350	29350	29350	29350	0
564	20240524	125100	82640800	29350	29350	29350	29350	0
565	20240524	125000	82640800	29350	29350	29350	29350	0
566	20240524	124900	82640800	29350	29350	29350	29350	0
567	20240524	124800	82640800	29350	29350	29350	29350	200
568	20240524	124700	76770800	29400	29400	29400	29400	82
569	20240524	124600	74360000	29400	29400	29400	29400	50
570	20240524	124500	72890000	29500	29500	29500	29500	3
571	20240524	124400	72801500	29500	29500	29500	29500	0
572	20240524	124300	72801500	29500	29500	29500	29500	0
573	20240524	124200	72801500	29500	29500	29500	29500	0
574	20240524	124100	72801500	29500	29500	29500	29500	0
575	20240524	124000	72801500	29500	29500	29500	29500	0
576	20240524	123900	72801500	29500	29500	29500	29500	0
577	20240524	123800	72801500	29500	29500	29500	29500	0
578	20240524	123700	72801500	29500	29500	29500	29500	0
579	20240524	123600	72801500	29500	29500	29500	29500	0
580	20240524	123500	72801500	29500	29500	29500	29500	0
581	20240524	123400	72801500	29500	29500	29500	29500	0
582	20240524	123300	72801500	29500	29500	29500	29500	0
583	20240524	123200	72801500	29500	29500	29500	29500	0
584	20240524	123100	72801500	29500	29500	29500	29500	0
585	20240524	123000	72801500	29500	29500	29500	29500	0
586	20240524	122900	72801500	29500	29500	29500	29500	0
587	20240524	122800	72801500	29500	29500	29500	29500	0
588	20240524	122700	72801500	29500	29500	29500	29500	0
589	20240524	122600	72801500	29500	29500	29500	29500	0
590	20240524	122500	72801500	29500	29500	29500	29500	0
591	20240524	122400	72801500	29500	29500	29500	29500	0
592	20240524	122300	72801500	29500	29500	29500	29500	0
593	20240524	122200	72801500	29500	29500	29500	29500	0
594	20240524	122100	72801500	29500	29500	29500	29500	0
595	20240524	122000	72801500	29500	29500	29500	29500	0
596	20240524	121900	72801500	29500	29500	29500	29500	0
597	20240524	121800	72801500	29500	29500	29500	29500	0
598	20240524	121700	72801500	29500	29500	29500	29500	0
599	20240524	121600	72801500	29500	29500	29500	29500	0
600	20240524	121500	72801500	29500	29500	29500	29500	0
601	20240524	121400	72801500	29500	29500	29500	29500	0
602	20240524	121300	72801500	29500	29500	29500	29500	0
603	20240524	121200	72801500	29500	29500	29500	29500	0
604	20240524	121100	72801500	29500	29500	29500	29500	0
605	20240524	121000	72801500	29500	29500	29500	29500	0
606	20240524	120900	72801500	29500	29500	29500	29500	0
607	20240524	120800	72801500	29500	29500	29500	29500	0
608	20240524	120700	72801500	29500	29500	29500	29500	0
609	20240524	120600	72801500	29500	29500	29500	29500	0
610	20240524	120500	72801500	29500	29500	29500	29500	0
611	20240524	120400	72801500	29500	29500	29500	29500	0
612	20240524	120300	72801500	29500	29500	29500	29500	0
613	20240524	120200	72801500	29500	29500	29500	29500	0
614	20240524	120100	72801500	29500	29500	29500	29500	0
615	20240524	120000	72801500	29500	29500	29500	29500	0
616	20240524	115900	72801500	29500	29500	29500	29500	0
617	20240524	115800	72801500	29500	29500	29500	29500	0
618	20240524	115700	72801500	29500	29500	29500	29500	0
619	20240524	115600	72801500	29500	29500	29500	29500	0
620	20240524	115500	72801500	29500	29500	29500	29500	0
621	20240524	115400	72801500	29500	29500	29500	29500	0
622	20240524	115300	72801500	29500	29500	29500	29500	0
623	20240524	115200	72801500	29500	29500	29500	29500	0
624	20240524	115100	72801500	29500	29500	29500	29500	0
625	20240524	115000	72801500	29500	29500	29500	29500	0
626	20240524	114900	72801500	29500	29500	29500	29500	0
627	20240524	114800	72801500	29500	29500	29500	29500	0
628	20240524	114700	72801500	29500	29500	29500	29500	0
629	20240524	114600	72801500	29500	29500	29500	29500	0
630	20240524	114500	72801500	29500	29500	29500	29500	0
631	20240524	114400	72801500	29500	29500	29500	29500	0
632	20240524	114300	72801500	29500	29500	29500	29500	0
633	20240524	114200	72801500	29500	29500	29500	29500	0
634	20240524	114100	72801500	29500	29500	29500	29500	0
635	20240524	114000	72801500	29500	29500	29500	29500	0
636	20240524	113900	72801500	29500	29500	29500	29500	0
637	20240524	113800	72801500	29500	29500	29500	29500	0
638	20240524	113700	72801500	29500	29500	29500	29500	0
639	20240524	113600	72801500	29500	29500	29500	29500	0
640	20240524	113500	72801500	29500	29500	29500	29500	0
641	20240524	113400	72801500	29500	29500	29500	29500	0
642	20240524	113300	72801500	29500	29500	29500	29500	0
643	20240524	113200	72801500	29500	29500	29500	29500	0
644	20240524	113100	72801500	29500	29500	29500	29500	1
645	20240524	113000	72772000	29300	29300	29300	29300	0
646	20240524	112900	72772000	29300	29300	29300	29300	0
647	20240524	112800	72772000	29300	29300	29300	29300	0
648	20240524	112700	72772000	29300	29300	29300	29300	0
649	20240524	112600	72772000	29300	29300	29300	29300	100
650	20240524	112500	69842000	29300	29450	29450	29300	499
651	20240524	112400	55209000	29450	29450	29450	29450	0
652	20240524	112300	55209000	29450	29450	29450	29450	0
653	20240524	112200	55209000	29450	29450	29450	29450	0
654	20240524	112100	55209000	29450	29450	29450	29450	0
655	20240524	112000	55209000	29450	29450	29450	29450	0
656	20240524	111900	55209000	29450	29450	29450	29450	0
657	20240524	111800	55209000	29450	29450	29450	29450	0
658	20240524	111700	55209000	29450	29450	29450	29450	0
659	20240524	111600	55209000	29450	29450	29450	29450	1
660	20240524	111500	55179550	29450	29450	29450	29450	0
661	20240524	111400	55179550	29450	29450	29450	29450	0
662	20240524	111300	55179550	29450	29450	29450	29450	0
663	20240524	111200	55179550	29450	29450	29450	29450	0
664	20240524	111100	55179550	29450	29450	29450	29450	1
665	20240524	111000	55150100	29300	29300	29300	29300	0
666	20240524	110900	55150100	29300	29300	29300	29300	0
667	20240524	110800	55150100	29300	29300	29300	29300	0
668	20240524	110700	55150100	29300	29300	29300	29300	0
669	20240524	110600	55150100	29300	29300	29300	29300	0
670	20240524	110500	55150100	29300	29300	29300	29300	0
671	20240524	110400	55150100	29300	29300	29300	29300	0
672	20240524	110300	55150100	29300	29300	29300	29300	0
673	20240524	110200	55150100	29300	29300	29300	29300	0
674	20240524	110100	55150100	29300	29300	29300	29300	0
675	20240524	110000	55150100	29300	29300	29300	29300	0
676	20240524	105900	55150100	29300	29300	29300	29300	0
677	20240524	105800	55150100	29300	29350	29350	29300	22
678	20240524	105700	54504500	29600	29500	29600	29500	10
679	20240524	105600	54208950	29200	29200	29200	29200	0
680	20240524	105500	54208950	29200	29200	29200	29200	0
681	20240524	105400	54208950	29200	29200	29200	29200	0
682	20240524	105300	54208950	29200	29200	29200	29200	0
683	20240524	105200	54208950	29200	29200	29200	29200	0
684	20240524	105100	54208950	29200	29200	29200	29200	0
685	20240524	105000	54208950	29200	29200	29200	29200	0
686	20240524	104900	54208950	29200	29200	29200	29200	0
687	20240524	104800	54208950	29200	29200	29200	29200	0
688	20240524	104700	54208950	29200	29200	29200	29200	0
689	20240524	104600	54208950	29200	29200	29200	29200	0
690	20240524	104500	54208950	29200	29200	29200	29200	0
691	20240524	104400	54208950	29200	29200	29200	29200	0
692	20240524	104300	54208950	29200	29200	29200	29200	0
693	20240524	104200	54208950	29200	29200	29200	29200	0
694	20240524	104100	54208950	29200	29200	29200	29200	0
695	20240524	104000	54208950	29200	29200	29200	29200	0
696	20240524	103900	54208950	29200	29600	29600	29200	50
697	20240524	103800	52736150	29600	29600	29600	29600	0
698	20240524	103700	52736150	29600	29600	29600	29600	0
699	20240524	103600	52736150	29600	29600	29600	29600	0
700	20240524	103500	52736150	29600	29600	29600	29600	0
701	20240524	103400	52736150	29600	29600	29600	29600	0
702	20240524	103300	52736150	29600	29600	29600	29600	0
703	20240524	103200	52736150	29600	29600	29600	29600	5
704	20240524	103100	52588150	29650	29650	29650	29650	0
705	20240524	103000	52588150	29650	29650	29650	29650	0
706	20240524	102900	52588150	29650	29650	29650	29650	0
707	20240524	102800	52588150	29650	29650	29650	29650	0
708	20240524	102700	52588150	29650	29650	29650	29650	0
709	20240524	102600	52588150	29650	29650	29650	29650	10
710	20240524	102500	52291650	29600	29600	29600	29600	0
711	20240524	102400	52291650	29600	29600	29600	29600	0
712	20240524	102300	52291650	29600	29600	29600	29600	200
713	20240524	102200	46371650	29650	29600	29650	29600	38
714	20240524	102100	45245000	29600	29600	29600	29600	0
715	20240524	102000	45245000	29600	29600	29600	29600	0
716	20240524	101900	45245000	29600	29600	29600	29600	0
717	20240524	101800	45245000	29600	29600	29600	29600	0
718	20240524	101700	45245000	29600	29600	29600	29600	0
719	20240524	101600	45245000	29600	29600	29600	29600	0
720	20240524	101500	45245000	29600	29600	29600	29600	0
721	20240524	101400	45245000	29600	29600	29600	29600	0
722	20240524	101300	45245000	29600	29600	29600	29600	0
723	20240524	101200	45245000	29600	29600	29600	29600	0
724	20240524	101100	45245000	29600	29600	29600	29600	0
725	20240524	101000	45245000	29600	29600	29600	29600	0
726	20240524	100900	45245000	29600	29600	29600	29600	0
727	20240524	100800	45245000	29600	29600	29600	29600	1
728	20240524	100700	45215400	29650	29650	29650	29650	0
729	20240524	100600	45215400	29650	29650	29650	29650	0
730	20240524	100500	45215400	29650	29650	29650	29650	0
731	20240524	100400	45215400	29650	29650	29650	29650	0
732	20240524	100300	45215400	29650	29650	29650	29650	0
733	20240524	100200	45215400	29650	29650	29650	29650	0
734	20240524	100100	45215400	29650	29650	29650	29650	0
735	20240524	100000	45215400	29650	29650	29650	29650	0
736	20240524	095900	45215400	29650	29650	29650	29650	0
737	20240524	095800	45215400	29650	29650	29650	29650	0
738	20240524	095700	45215400	29650	29650	29650	29650	0
739	20240524	095600	45215400	29650	29650	29650	29650	0
740	20240524	095500	45215400	29650	29650	29650	29650	0
741	20240524	095400	45215400	29650	29650	29650	29650	0
742	20240524	095300	45215400	29650	29650	29650	29650	0
743	20240524	095200	45215400	29650	29650	29650	29650	100
744	20240524	095100	42250400	29650	29650	29650	29650	0
745	20240524	095000	42250400	29650	29650	29650	29650	100
746	20240524	094900	39285400	29700	29700	29700	29700	813
747	20240524	094800	15139300	29650	29650	29650	29650	0
748	20240524	094700	15139300	29650	29650	29650	29650	10
749	20240524	094600	14842800	29700	29700	29700	29700	0
750	20240524	094500	14842800	29700	29650	29700	29650	150
751	20240524	094400	10390300	29650	29650	29650	29650	38
752	20240524	094300	9263600	29550	29550	29550	29550	0
753	20240524	094200	9263600	29550	29550	29550	29550	0
754	20240524	094100	9263600	29550	29550	29550	29550	0
755	20240524	094000	9263600	29550	29550	29550	29550	0
756	20240524	093900	9263600	29550	29550	29550	29550	0
757	20240524	093800	9263600	29550	29550	29550	29550	0
758	20240524	093700	9263600	29550	29550	29550	29550	0
759	20240524	093600	9263600	29550	29550	29550	29550	0
760	20240524	093500	9263600	29550	29550	29550	29550	0
761	20240524	093400	9263600	29550	29550	29550	29550	0
762	20240524	093300	9263600	29550	29550	29550	29550	0
763	20240524	093200	9263600	29550	29550	29550	29550	0
764	20240524	093100	9263600	29550	29550	29550	29550	20
765	20240524	093000	8672600	29550	29550	29550	29550	0
766	20240524	092900	8672600	29550	29550	29550	29550	32
767	20240524	092800	7727000	29550	29550	29550	29550	0
768	20240524	092700	7727000	29550	29550	29550	29550	0
769	20240524	092600	7727000	29550	29550	29550	29550	0
770	20240524	092500	7727000	29550	29550	29550	29550	0
771	20240524	092400	7727000	29550	29550	29550	29550	0
772	20240524	092300	7727000	29550	29550	29550	29550	0
773	20240524	092200	7727000	29550	29550	29550	29550	0
774	20240524	092100	7727000	29550	29550	29550	29550	17
775	20240524	092000	7224650	29550	29550	29550	29550	10
776	20240524	091900	6929150	29500	29500	29500	29500	10
777	20240524	091800	6634150	29550	29550	29550	29550	0
778	20240524	091700	6634150	29550	29550	29550	29550	10
779	20240524	091600	6338650	29550	29550	29550	29550	0
780	20240524	091500	6338650	29550	29550	29550	29550	33
781	20240524	091400	5363500	29750	29750	29750	29750	0
782	20240524	091300	5363500	29750	29750	29750	29750	0
783	20240524	091200	5363500	29750	29750	29750	29750	0
784	20240524	091100	5363500	29750	29750	29750	29750	1
785	20240524	091000	5333750	29750	29750	29750	29750	0
786	20240524	090900	5333750	29750	29750	29750	29750	0
787	20240524	090800	5333750	29750	29750	29750	29750	0
788	20240524	090700	5333750	29750	29750	29750	29750	0
789	20240524	090600	5333750	29750	29750	29750	29750	1
790	20240524	090500	5304000	29750	29750	29750	29750	0
791	20240524	090400	5304000	29750	29750	29750	29750	0
792	20240524	090300	5304000	29750	29750	29750	29750	0
793	20240524	090200	5304000	29750	29750	29750	29750	0
794	20240524	090100	5304000	29750	29750	29750	29750	10
795	20240524	090000	5006500	29450	29450	29450	29450	170