KissMeData/088390/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	222800	793228890	19210	19210	19210	19210	682
3	20240524	222700	793228890	19210	19210	19210	19210	0
4	20240524	222600	793228890	19210	19210	19210	19210	0
5	20240524	222500	793228890	19210	19210	19210	19210	0
6	20240524	222400	793228890	19210	19210	19210	19210	0
7	20240524	222300	793228890	19210	19210	19210	19210	0
8	20240524	222200	793228890	19210	19210	19210	19210	0
9	20240524	222100	793228890	19210	19210	19210	19210	0
10	20240524	222000	793228890	19210	19210	19210	19210	0
11	20240524	221900	793228890	19210	19210	19210	19210	0
12	20240524	221800	793228890	19210	19210	19210	19210	0
13	20240524	221700	793228890	19210	19210	19210	19210	0
14	20240524	221600	793228890	19210	19210	19210	19210	0
15	20240524	221500	793228890	19210	19210	19210	19210	0
16	20240524	221400	793228890	19210	19210	19210	19210	0
17	20240524	221300	793228890	19210	19210	19210	19210	0
18	20240524	221200	793228890	19210	19210	19210	19210	0
19	20240524	221100	793228890	19210	19210	19210	19210	0
20	20240524	221000	793228890	19210	19210	19210	19210	0
21	20240524	220900	793228890	19210	19210	19210	19210	0
22	20240524	220800	793228890	19210	19210	19210	19210	0
23	20240524	220700	793228890	19210	19210	19210	19210	0
24	20240524	220600	793228890	19210	19210	19210	19210	0
25	20240524	220500	793228890	19210	19210	19210	19210	0
26	20240524	220400	793228890	19210	19210	19210	19210	0
27	20240524	220300	793228890	19210	19210	19210	19210	0
28	20240524	220200	793228890	19210	19210	19210	19210	0
29	20240524	220100	793228890	19210	19210	19210	19210	0
30	20240524	220000	793228890	19210	19210	19210	19210	0
31	20240524	215900	793228890	19210	19210	19210	19210	0
32	20240524	215800	793228890	19210	19210	19210	19210	682
33	20240524	215700	793228890	19210	19210	19210	19210	0
34	20240524	215600	793228890	19210	19210	19210	19210	0
35	20240524	215500	793228890	19210	19210	19210	19210	0
36	20240524	215400	793228890	19210	19210	19210	19210	0
37	20240524	215300	793228890	19210	19210	19210	19210	0
38	20240524	215200	793228890	19210	19210	19210	19210	0
39	20240524	215100	793228890	19210	19210	19210	19210	0
40	20240524	215000	793228890	19210	19210	19210	19210	0
41	20240524	214900	793228890	19210	19210	19210	19210	0
42	20240524	214800	793228890	19210	19210	19210	19210	0
43	20240524	214700	793228890	19210	19210	19210	19210	0
44	20240524	214600	793228890	19210	19210	19210	19210	0
45	20240524	214500	793228890	19210	19210	19210	19210	0
46	20240524	214400	793228890	19210	19210	19210	19210	0
47	20240524	214300	793228890	19210	19210	19210	19210	0
48	20240524	214200	793228890	19210	19210	19210	19210	0
49	20240524	214100	793228890	19210	19210	19210	19210	0
50	20240524	214000	793228890	19210	19210	19210	19210	0
51	20240524	213900	793228890	19210	19210	19210	19210	0
52	20240524	213800	793228890	19210	19210	19210	19210	0
53	20240524	213700	793228890	19210	19210	19210	19210	0
54	20240524	213600	793228890	19210	19210	19210	19210	0
55	20240524	213500	793228890	19210	19210	19210	19210	0
56	20240524	213400	793228890	19210	19210	19210	19210	0
57	20240524	213300	793228890	19210	19210	19210	19210	0
58	20240524	213200	793228890	19210	19210	19210	19210	0
59	20240524	213100	793228890	19210	19210	19210	19210	0
60	20240524	213000	793228890	19210	19210	19210	19210	0
61	20240524	212900	793228890	19210	19210	19210	19210	0
62	20240524	212800	793228890	19210	19210	19210	19210	682
63	20240524	212700	793228890	19210	19210	19210	19210	0
64	20240524	212600	793228890	19210	19210	19210	19210	0
65	20240524	212500	793228890	19210	19210	19210	19210	0
66	20240524	212400	793228890	19210	19210	19210	19210	0
67	20240524	212300	793228890	19210	19210	19210	19210	0
68	20240524	212200	793228890	19210	19210	19210	19210	0
69	20240524	212100	793228890	19210	19210	19210	19210	0
70	20240524	212000	793228890	19210	19210	19210	19210	0
71	20240524	211900	793228890	19210	19210	19210	19210	0
72	20240524	211800	793228890	19210	19210	19210	19210	0
73	20240524	211700	793228890	19210	19210	19210	19210	0
74	20240524	211600	793228890	19210	19210	19210	19210	0
75	20240524	211500	793228890	19210	19210	19210	19210	0
76	20240524	211400	793228890	19210	19210	19210	19210	0
77	20240524	211300	793228890	19210	19210	19210	19210	0
78	20240524	211200	793228890	19210	19210	19210	19210	0
79	20240524	211100	793228890	19210	19210	19210	19210	0
80	20240524	211000	793228890	19210	19210	19210	19210	0
81	20240524	210900	793228890	19210	19210	19210	19210	0
82	20240524	210800	793228890	19210	19210	19210	19210	0
83	20240524	210700	793228890	19210	19210	19210	19210	0
84	20240524	210600	793228890	19210	19210	19210	19210	0
85	20240524	210500	793228890	19210	19210	19210	19210	0
86	20240524	210400	793228890	19210	19210	19210	19210	0
87	20240524	210300	793228890	19210	19210	19210	19210	0
88	20240524	210200	793228890	19210	19210	19210	19210	0
89	20240524	210100	793228890	19210	19210	19210	19210	0
90	20240524	210000	793228890	19210	19210	19210	19210	0
91	20240524	205900	793228890	19210	19210	19210	19210	0
92	20240524	205800	793228890	19210	19210	19210	19210	682
93	20240524	205700	793228890	19210	19210	19210	19210	0
94	20240524	205600	793228890	19210	19210	19210	19210	0
95	20240524	205500	793228890	19210	19210	19210	19210	0
96	20240524	205400	793228890	19210	19210	19210	19210	0
97	20240524	205300	793228890	19210	19210	19210	19210	0
98	20240524	205200	793228890	19210	19210	19210	19210	0
99	20240524	205100	793228890	19210	19210	19210	19210	0
100	20240524	205000	793228890	19210	19210	19210	19210	0
101	20240524	204900	793228890	19210	19210	19210	19210	0
102	20240524	204800	793228890	19210	19210	19210	19210	0
103	20240524	204700	793228890	19210	19210	19210	19210	0
104	20240524	204600	793228890	19210	19210	19210	19210	0
105	20240524	204500	793228890	19210	19210	19210	19210	0
106	20240524	204400	793228890	19210	19210	19210	19210	0
107	20240524	204300	793228890	19210	19210	19210	19210	0
108	20240524	204200	793228890	19210	19210	19210	19210	0
109	20240524	204100	793228890	19210	19210	19210	19210	0
110	20240524	204000	793228890	19210	19210	19210	19210	0
111	20240524	203900	793228890	19210	19210	19210	19210	0
112	20240524	203800	793228890	19210	19210	19210	19210	0
113	20240524	203700	793228890	19210	19210	19210	19210	0
114	20240524	203600	793228890	19210	19210	19210	19210	0
115	20240524	203500	793228890	19210	19210	19210	19210	0
116	20240524	203400	793228890	19210	19210	19210	19210	0
117	20240524	203300	793228890	19210	19210	19210	19210	0
118	20240524	203200	793228890	19210	19210	19210	19210	0
119	20240524	203100	793228890	19210	19210	19210	19210	0
120	20240524	203000	793228890	19210	19210	19210	19210	0
121	20240524	202900	793228890	19210	19210	19210	19210	0
122	20240524	202800	793228890	19210	19210	19210	19210	682
123	20240524	202700	793228890	19210	19210	19210	19210	0
124	20240524	202600	793228890	19210	19210	19210	19210	0
125	20240524	202500	793228890	19210	19210	19210	19210	0
126	20240524	202400	793228890	19210	19210	19210	19210	0
127	20240524	202300	793228890	19210	19210	19210	19210	0
128	20240524	202200	793228890	19210	19210	19210	19210	0
129	20240524	202100	793228890	19210	19210	19210	19210	0
130	20240524	202000	793228890	19210	19210	19210	19210	0
131	20240524	201900	793228890	19210	19210	19210	19210	0
132	20240524	201800	793228890	19210	19210	19210	19210	0
133	20240524	201700	793228890	19210	19210	19210	19210	0
134	20240524	201600	793228890	19210	19210	19210	19210	0
135	20240524	201500	793228890	19210	19210	19210	19210	0
136	20240524	201400	793228890	19210	19210	19210	19210	0
137	20240524	201300	793228890	19210	19210	19210	19210	0
138	20240524	201200	793228890	19210	19210	19210	19210	0
139	20240524	201100	793228890	19210	19210	19210	19210	0
140	20240524	201000	793228890	19210	19210	19210	19210	0
141	20240524	200900	793228890	19210	19210	19210	19210	0
142	20240524	200800	793228890	19210	19210	19210	19210	0
143	20240524	200700	793228890	19210	19210	19210	19210	0
144	20240524	200600	793228890	19210	19210	19210	19210	0
145	20240524	200500	793228890	19210	19210	19210	19210	0
146	20240524	200400	793228890	19210	19210	19210	19210	0
147	20240524	200300	793228890	19210	19210	19210	19210	0
148	20240524	200200	793228890	19210	19210	19210	19210	0
149	20240524	200100	793228890	19210	19210	19210	19210	0
150	20240524	200000	793228890	19210	19210	19210	19210	0
151	20240524	195900	793228890	19210	19210	19210	19210	0
152	20240524	195800	793228890	19210	19210	19210	19210	682
153	20240524	195700	793228890	19210	19210	19210	19210	0
154	20240524	195600	793228890	19210	19210	19210	19210	0
155	20240524	195500	793228890	19210	19210	19210	19210	0
156	20240524	195400	793228890	19210	19210	19210	19210	0
157	20240524	195300	793228890	19210	19210	19210	19210	0
158	20240524	195200	793228890	19210	19210	19210	19210	0
159	20240524	195100	793228890	19210	19210	19210	19210	0
160	20240524	195000	793228890	19210	19210	19210	19210	0
161	20240524	194900	793228890	19210	19210	19210	19210	0
162	20240524	194800	793228890	19210	19210	19210	19210	0
163	20240524	194700	793228890	19210	19210	19210	19210	0
164	20240524	194600	793228890	19210	19210	19210	19210	0
165	20240524	194500	793228890	19210	19210	19210	19210	0
166	20240524	194400	793228890	19210	19210	19210	19210	0
167	20240524	194300	793228890	19210	19210	19210	19210	0
168	20240524	194200	793228890	19210	19210	19210	19210	0
169	20240524	194100	793228890	19210	19210	19210	19210	0
170	20240524	194000	793228890	19210	19210	19210	19210	0
171	20240524	193900	793228890	19210	19210	19210	19210	0
172	20240524	193800	793228890	19210	19210	19210	19210	0
173	20240524	193700	793228890	19210	19210	19210	19210	0
174	20240524	193600	793228890	19210	19210	19210	19210	0
175	20240524	193500	793228890	19210	19210	19210	19210	0
176	20240524	193400	793228890	19210	19210	19210	19210	0
177	20240524	193300	793228890	19210	19210	19210	19210	0
178	20240524	193200	793228890	19210	19210	19210	19210	0
179	20240524	193100	793228890	19210	19210	19210	19210	0
180	20240524	193000	793228890	19210	19210	19210	19210	0
181	20240524	192900	793228890	19210	19210	19210	19210	0
182	20240524	192800	793228890	19210	19210	19210	19210	682
183	20240524	192700	793228890	19210	19210	19210	19210	0
184	20240524	192600	793228890	19210	19210	19210	19210	0
185	20240524	192500	793228890	19210	19210	19210	19210	0
186	20240524	192400	793228890	19210	19210	19210	19210	0
187	20240524	192300	793228890	19210	19210	19210	19210	0
188	20240524	192200	793228890	19210	19210	19210	19210	0
189	20240524	192100	793228890	19210	19210	19210	19210	0
190	20240524	192000	793228890	19210	19210	19210	19210	0
191	20240524	191900	793228890	19210	19210	19210	19210	0
192	20240524	191800	793228890	19210	19210	19210	19210	0
193	20240524	191700	793228890	19210	19210	19210	19210	0
194	20240524	191600	793228890	19210	19210	19210	19210	0
195	20240524	191500	793228890	19210	19210	19210	19210	0
196	20240524	191400	793228890	19210	19210	19210	19210	0
197	20240524	191300	793228890	19210	19210	19210	19210	0
198	20240524	191200	793228890	19210	19210	19210	19210	0
199	20240524	191100	793228890	19210	19210	19210	19210	0
200	20240524	191000	793228890	19210	19210	19210	19210	0
201	20240524	190900	793228890	19210	19210	19210	19210	0
202	20240524	190800	793228890	19210	19210	19210	19210	0
203	20240524	190700	793228890	19210	19210	19210	19210	0
204	20240524	190600	793228890	19210	19210	19210	19210	0
205	20240524	190500	793228890	19210	19210	19210	19210	0
206	20240524	190400	793228890	19210	19210	19210	19210	0
207	20240524	190300	793228890	19210	19210	19210	19210	0
208	20240524	190200	793228890	19210	19210	19210	19210	0
209	20240524	190100	793228890	19210	19210	19210	19210	0
210	20240524	190000	793228890	19210	19210	19210	19210	0
211	20240524	185900	793228890	19210	19210	19210	19210	0
212	20240524	185800	793228890	19210	19210	19210	19210	682
213	20240524	185700	793228890	19210	19210	19210	19210	0
214	20240524	185600	793228890	19210	19210	19210	19210	0
215	20240524	185500	793228890	19210	19210	19210	19210	0
216	20240524	185400	793228890	19210	19210	19210	19210	0
217	20240524	185300	793228890	19210	19210	19210	19210	0
218	20240524	185200	793228890	19210	19210	19210	19210	0
219	20240524	185100	793228890	19210	19210	19210	19210	0
220	20240524	185000	793228890	19210	19210	19210	19210	0
221	20240524	184900	793228890	19210	19210	19210	19210	0
222	20240524	184800	793228890	19210	19210	19210	19210	0
223	20240524	184700	793228890	19210	19210	19210	19210	0
224	20240524	184600	793228890	19210	19210	19210	19210	0
225	20240524	184500	793228890	19210	19210	19210	19210	0
226	20240524	184400	793228890	19210	19210	19210	19210	0
227	20240524	184300	793228890	19210	19210	19210	19210	0
228	20240524	184200	793228890	19210	19210	19210	19210	0
229	20240524	184100	793228890	19210	19210	19210	19210	0
230	20240524	184000	793228890	19210	19210	19210	19210	0
231	20240524	183900	793228890	19210	19210	19210	19210	0
232	20240524	183800	793228890	19210	19210	19210	19210	0
233	20240524	183700	793228890	19210	19210	19210	19210	0
234	20240524	183600	793228890	19210	19210	19210	19210	0
235	20240524	183500	793228890	19210	19210	19210	19210	0
236	20240524	183400	793228890	19210	19210	19210	19210	0
237	20240524	183300	793228890	19210	19210	19210	19210	0
238	20240524	183200	793228890	19210	19210	19210	19210	0
239	20240524	183100	793228890	19210	19210	19210	19210	0
240	20240524	183000	793228890	19210	19210	19210	19210	0
241	20240524	182900	793228890	19210	19210	19210	19210	0
242	20240524	182800	793228890	19210	19210	19210	19210	682
243	20240524	182700	793228890	19210	19210	19210	19210	0
244	20240524	182600	793228890	19210	19210	19210	19210	0
245	20240524	182500	793228890	19210	19210	19210	19210	0
246	20240524	182400	793228890	19210	19210	19210	19210	0
247	20240524	182300	793228890	19210	19210	19210	19210	0
248	20240524	182200	793228890	19210	19210	19210	19210	0
249	20240524	182100	793228890	19210	19210	19210	19210	0
250	20240524	182000	793228890	19210	19210	19210	19210	0
251	20240524	181900	793228890	19210	19210	19210	19210	0
252	20240524	181800	793228890	19210	19210	19210	19210	0
253	20240524	181700	793228890	19210	19210	19210	19210	0
254	20240524	181600	793228890	19210	19210	19210	19210	0
255	20240524	181500	793228890	19210	19210	19210	19210	0
256	20240524	181400	793228890	19210	19210	19210	19210	0
257	20240524	181300	793228890	19210	19210	19210	19210	0
258	20240524	181200	793228890	19210	19210	19210	19210	0
259	20240524	181100	793228890	19210	19210	19210	19210	0
260	20240524	181000	793228890	19210	19210	19210	19210	0
261	20240524	180900	793228890	19210	19210	19210	19210	0
262	20240524	180800	793228890	19210	19210	19210	19210	0
263	20240524	180700	793228890	19210	19210	19210	19210	0
264	20240524	180600	793228890	19210	19210	19210	19210	0
265	20240524	180500	793228890	19210	19210	19210	19210	0
266	20240524	180400	793228890	19210	19210	19210	19210	0
267	20240524	180300	793228890	19210	19210	19210	19210	0
268	20240524	180200	793228890	19210	19210	19210	19210	0
269	20240524	180100	793228890	19210	19210	19210	19210	0
270	20240524	180000	793228890	19210	19210	19210	19210	0
271	20240524	175900	793228890	19210	19210	19210	19210	0
272	20240524	175800	793228890	19210	19210	19210	19210	682
273	20240524	175700	793228890	19210	19210	19210	19210	0
274	20240524	175600	793228890	19210	19210	19210	19210	0
275	20240524	175500	793228890	19210	19210	19210	19210	0
276	20240524	175400	793228890	19210	19210	19210	19210	0
277	20240524	175300	793228890	19210	19210	19210	19210	0
278	20240524	175200	793228890	19210	19210	19210	19210	0
279	20240524	175100	793228890	19210	19210	19210	19210	0
280	20240524	175000	793228890	19210	19210	19210	19210	0
281	20240524	174900	793228890	19210	19210	19210	19210	0
282	20240524	174800	793228890	19210	19210	19210	19210	0
283	20240524	174700	793228890	19210	19210	19210	19210	0
284	20240524	174600	793228890	19210	19210	19210	19210	0
285	20240524	174500	793228890	19210	19210	19210	19210	0
286	20240524	174400	793228890	19210	19210	19210	19210	0
287	20240524	174300	793228890	19210	19210	19210	19210	0
288	20240524	174200	793228890	19210	19210	19210	19210	0
289	20240524	174100	793228890	19210	19210	19210	19210	0
290	20240524	174000	793228890	19210	19210	19210	19210	0
291	20240524	173900	793228890	19210	19210	19210	19210	0
292	20240524	173800	793228890	19210	19210	19210	19210	0
293	20240524	173700	793228890	19210	19210	19210	19210	0
294	20240524	173600	793228890	19210	19210	19210	19210	0
295	20240524	173500	793228890	19210	19210	19210	19210	0
296	20240524	173400	793228890	19210	19210	19210	19210	0
297	20240524	173300	793228890	19210	19210	19210	19210	0
298	20240524	173200	793228890	19210	19210	19210	19210	0
299	20240524	173100	793228890	19210	19210	19210	19210	0
300	20240524	173000	793228890	19210	19210	19210	19210	0
301	20240524	172900	793228890	19210	19210	19210	19210	0
302	20240524	172800	793228890	19210	19210	19210	19210	682
303	20240524	172700	793228890	19210	19210	19210	19210	0
304	20240524	172600	793228890	19210	19210	19210	19210	0
305	20240524	172500	793228890	19210	19210	19210	19210	0
306	20240524	172400	793228890	19210	19210	19210	19210	0
307	20240524	172300	793228890	19210	19210	19210	19210	0
308	20240524	172200	793228890	19210	19210	19210	19210	0
309	20240524	172100	793228890	19210	19210	19210	19210	0
310	20240524	172000	793228890	19210	19210	19210	19210	0
311	20240524	171900	793228890	19210	19210	19210	19210	0
312	20240524	171800	793228890	19210	19210	19210	19210	0
313	20240524	171700	793228890	19210	19210	19210	19210	0
314	20240524	171600	793228890	19210	19210	19210	19210	0
315	20240524	171500	793228890	19210	19210	19210	19210	0
316	20240524	171400	793228890	19210	19210	19210	19210	0
317	20240524	171300	793228890	19210	19210	19210	19210	0
318	20240524	171200	793228890	19210	19210	19210	19210	0
319	20240524	171100	793228890	19210	19210	19210	19210	0
320	20240524	171000	793228890	19210	19210	19210	19210	0
321	20240524	170900	793228890	19210	19210	19210	19210	0
322	20240524	170800	793228890	19210	19210	19210	19210	0
323	20240524	170700	793228890	19210	19210	19210	19210	0
324	20240524	170600	793228890	19210	19210	19210	19210	0
325	20240524	170500	793228890	19210	19210	19210	19210	0
326	20240524	170400	793228890	19210	19210	19210	19210	0
327	20240524	170300	793228890	19210	19210	19210	19210	0
328	20240524	170200	793228890	19210	19210	19210	19210	0
329	20240524	170100	793228890	19210	19210	19210	19210	0
330	20240524	170000	793228890	19210	19210	19210	19210	0
331	20240524	165900	793228890	19210	19210	19210	19210	0
332	20240524	165800	793228890	19210	19210	19210	19210	682
333	20240524	165700	793228890	19210	19210	19210	19210	0
334	20240524	165600	793228890	19210	19210	19210	19210	0
335	20240524	165500	793228890	19210	19210	19210	19210	0
336	20240524	165400	793228890	19210	19210	19210	19210	0
337	20240524	165300	793228890	19210	19210	19210	19210	0
338	20240524	165200	793228890	19210	19210	19210	19210	0
339	20240524	165100	793228890	19210	19210	19210	19210	0
340	20240524	165000	793228890	19210	19210	19210	19210	0
341	20240524	164900	793228890	19210	19210	19210	19210	0
342	20240524	164800	793228890	19210	19210	19210	19210	0
343	20240524	164700	793228890	19210	19210	19210	19210	0
344	20240524	164600	793228890	19210	19210	19210	19210	0
345	20240524	164500	793228890	19210	19210	19210	19210	0
346	20240524	164400	793228890	19210	19210	19210	19210	0
347	20240524	164300	793228890	19210	19210	19210	19210	0
348	20240524	164200	793228890	19210	19210	19210	19210	0
349	20240524	164100	793228890	19210	19210	19210	19210	0
350	20240524	164000	793228890	19210	19210	19210	19210	0
351	20240524	163900	793228890	19210	19210	19210	19210	0
352	20240524	163800	793228890	19210	19210	19210	19210	0
353	20240524	163700	793228890	19210	19210	19210	19210	0
354	20240524	163600	793228890	19210	19210	19210	19210	0
355	20240524	163500	793228890	19210	19210	19210	19210	0
356	20240524	163400	793228890	19210	19210	19210	19210	0
357	20240524	163300	793228890	19210	19210	19210	19210	0
358	20240524	163200	793228890	19210	19210	19210	19210	0
359	20240524	163100	793228890	19210	19210	19210	19210	0
360	20240524	163000	793228890	19210	19210	19210	19210	0
361	20240524	162900	793228890	19210	19210	19210	19210	0
362	20240524	162800	793228890	19210	19210	19210	19210	682
363	20240524	162700	793228890	19210	19210	19210	19210	0
364	20240524	162600	793228890	19210	19210	19210	19210	0
365	20240524	162500	793228890	19210	19210	19210	19210	0
366	20240524	162400	793228890	19210	19210	19210	19210	0
367	20240524	162300	793228890	19210	19210	19210	19210	0
368	20240524	162200	793228890	19210	19210	19210	19210	0
369	20240524	162100	793228890	19210	19210	19210	19210	0
370	20240524	162000	793228890	19210	19210	19210	19210	0
371	20240524	161900	793228890	19210	19210	19210	19210	0
372	20240524	161800	793228890	19210	19210	19210	19210	0
373	20240524	161700	793228890	19210	19210	19210	19210	0
374	20240524	161600	793228890	19210	19210	19210	19210	0
375	20240524	161500	793228890	19210	19210	19210	19210	0
376	20240524	161400	793228890	19210	19210	19210	19210	0
377	20240524	161300	793228890	19210	19210	19210	19210	0
378	20240524	161200	793228890	19210	19210	19210	19210	0
379	20240524	161100	793228890	19210	19210	19210	19210	0
380	20240524	161000	793228890	19210	19210	19210	19210	0
381	20240524	160900	793228890	19210	19210	19210	19210	0
382	20240524	160800	793228890	19210	19210	19210	19210	0
383	20240524	160700	793228890	19210	19210	19210	19210	0
384	20240524	160600	793228890	19210	19210	19210	19210	0
385	20240524	160500	793228890	19210	19210	19210	19210	0
386	20240524	160400	793228890	19210	19210	19210	19210	0
387	20240524	160300	793228890	19210	19210	19210	19210	0
388	20240524	160200	793228890	19210	19210	19210	19210	0
389	20240524	160100	793228890	19210	19210	19210	19210	0
390	20240524	160000	793228890	19210	19210	19210	19210	0
391	20240524	155900	793228890	19210	19210	19210	19210	0
392	20240524	155800	793228890	19210	19210	19210	19210	682
393	20240524	155700	793228890	19210	19210	19210	19210	0
394	20240524	155600	793228890	19210	19210	19210	19210	0
395	20240524	155500	793228890	19210	19210	19210	19210	0
396	20240524	155400	793228890	19210	19210	19210	19210	0
397	20240524	155300	793228890	19210	19210	19210	19210	0
398	20240524	155200	793228890	19210	19210	19210	19210	0
399	20240524	155100	793228890	19210	19210	19210	19210	0
400	20240524	155000	793228890	19210	19210	19210	19210	0
401	20240524	154900	793228890	19210	19210	19210	19210	0
402	20240524	154800	793228890	19210	19210	19210	19210	0
403	20240524	154700	793228890	19210	19210	19210	19210	0
404	20240524	154600	793228890	19210	19210	19210	19210	0
405	20240524	154500	793228890	19210	19210	19210	19210	0
406	20240524	154400	793228890	19210	19210	19210	19210	0
407	20240524	154300	793228890	19210	19210	19210	19210	0
408	20240524	154200	793228890	19210	19210	19210	19210	0
409	20240524	154100	793228890	19210	19210	19210	19210	0
410	20240524	154000	793228890	19210	19210	19210	19210	0
411	20240524	153900	793228890	19210	19210	19210	19210	0
412	20240524	153800	793228890	19210	19210	19210	19210	0
413	20240524	153700	793228890	19210	19210	19210	19210	0
414	20240524	153600	793228890	19210	19210	19210	19210	0
415	20240524	153500	793228890	19210	19210	19210	19210	0
416	20240524	153400	793228890	19210	19210	19210	19210	0
417	20240524	153300	793228890	19210	19210	19210	19210	0
418	20240524	153200	793228890	19210	19210	19210	19210	0
419	20240524	153100	793228890	19210	19210	19210	19210	0
420	20240524	153000	793228890	19210	19210	19210	19210	682
421	20240524	152900	780127670	19400	19400	19400	19400	0
422	20240524	152800	780127670	19400	19400	19400	19400	0
423	20240524	152700	780127670	19400	19400	19400	19400	0
424	20240524	152600	780127670	19400	19400	19400	19400	0
425	20240524	152500	780127670	19400	19400	19400	19400	0
426	20240524	152400	780127670	19400	19400	19400	19400	0
427	20240524	152300	780127670	19400	19400	19400	19400	0
428	20240524	152200	780127670	19400	19400	19400	19400	0
429	20240524	152100	780127670	19400	19400	19400	19400	0
430	20240524	152000	780127670	19400	19400	19400	19400	0
431	20240524	151900	780127670	19400	19320	19400	19300	320
432	20240524	151800	773934170	19330	19300	19330	19300	504
433	20240524	151700	764196910	19320	19300	19320	19290	17
434	20240524	151600	763868730	19320	19290	19330	19290	78
435	20240524	151500	762363850	19290	19260	19290	19240	111
436	20240524	151400	760227010	19240	19240	19240	19240	8
437	20240524	151300	760073090	19260	19260	19260	19260	0
438	20240524	151200	760073090	19260	19260	19260	19260	10
439	20240524	151100	759880490	19260	19260	19260	19260	51
440	20240524	151000	758898230	19220	19220	19220	19220	433
441	20240524	150900	750575970	19160	19160	19160	19160	40
442	20240524	150800	749809570	19160	19160	19160	19160	1
443	20240524	150700	749790410	19160	19160	19160	19160	25
444	20240524	150600	749311410	19160	19160	19160	19160	98
445	20240524	150500	747433730	19180	19200	19200	19180	241
446	20240524	150400	742811310	19220	19220	19220	19220	0
447	20240524	150300	742811310	19220	19220	19220	19220	3
448	20240524	150200	742753650	19220	19220	19220	19220	6
449	20240524	150100	742638330	19220	19220	19220	19220	0
450	20240524	150000	742638330	19220	19180	19220	19180	48
451	20240524	145900	741717490	19190	19190	19190	19190	3
452	20240524	145800	741659920	19220	19220	19220	19220	0
453	20240524	145700	741659920	19220	19220	19220	19220	0
454	20240524	145600	741659920	19220	19220	19220	19220	1
455	20240524	145500	741640700	19180	19220	19220	19180	275
456	20240524	145400	736366080	19220	19190	19220	19180	85
457	20240524	145300	734735390	19190	19190	19190	19190	0
458	20240524	145200	734735390	19190	19180	19190	19180	38
459	20240524	145100	734006290	19190	19190	19190	19190	39
460	20240524	145000	733257880	19220	19220	19220	19220	0
461	20240524	144900	733257880	19220	19220	19220	19220	0
462	20240524	144800	733257880	19220	19220	19220	19220	16
463	20240524	144700	732950360	19260	19260	19260	19260	3
464	20240524	144600	732892580	19220	19220	19220	19220	1
465	20240524	144500	732873360	19160	19220	19220	19160	17
466	20240524	144400	732547390	19220	19220	19220	19220	1
467	20240524	144300	732528170	19160	19170	19170	19160	433
468	20240524	144200	724231100	19200	19200	19200	19200	0
469	20240524	144100	724231100	19200	19200	19200	19200	61
470	20240524	144000	723059900	19200	19200	19200	19200	0
471	20240524	143900	723059900	19200	19200	19200	19200	0
472	20240524	143800	723059900	19200	19200	19200	19160	41
473	20240524	143700	722274260	19200	19180	19200	19160	1066
474	20240524	143600	701845330	19180	19180	19180	19180	20
475	20240524	143500	701461730	19220	19220	19220	19220	0
476	20240524	143400	701461730	19220	19180	19220	19180	169
477	20240524	143300	698220270	19180	19180	19180	19180	249
478	20240524	143200	693444450	19270	19270	19270	19270	0
479	20240524	143100	693444450	19270	19190	19270	19180	206
480	20240524	143000	689493140	19180	19200	19200	19180	150
481	20240524	142900	686615720	19200	19200	19200	19200	0
482	20240524	142800	686615720	19200	19270	19270	19200	3718
483	20240524	142700	615221360	19270	19270	19270	19270	0
484	20240524	142600	615221360	19270	19270	19270	19270	43
485	20240524	142500	614392750	19280	19280	19280	19280	5
486	20240524	142400	614296350	19290	19290	19290	19290	0
487	20240524	142300	614296350	19290	19290	19290	19290	2
488	20240524	142200	614257770	19300	19300	19300	19300	2
489	20240524	142100	614219170	19320	19320	19320	19320	0
490	20240524	142000	614219170	19320	19320	19320	19320	0
491	20240524	141900	614219170	19320	19320	19320	19320	1
492	20240524	141800	614199850	19320	19320	19320	19320	0
493	20240524	141700	614199850	19320	19320	19320	19320	0
494	20240524	141600	614199850	19320	19320	19320	19320	0
495	20240524	141500	614199850	19320	19320	19320	19320	0
496	20240524	141400	614199850	19320	19320	19320	19320	0
497	20240524	141300	614199850	19320	19320	19320	19320	0
498	20240524	141200	614199850	19320	19320	19320	19320	0
499	20240524	141100	614199850	19320	19320	19320	19320	0
500	20240524	141000	614199850	19320	19270	19320	19270	2
501	20240524	140900	614161260	19230	19300	19300	19230	50
502	20240524	140800	613198600	19320	19320	19320	19320	0
503	20240524	140700	613198600	19320	19320	19320	19320	0
504	20240524	140600	613198600	19320	19320	19320	19320	0
505	20240524	140500	613198600	19320	19320	19320	19320	0
506	20240524	140400	613198600	19320	19320	19320	19320	0
507	20240524	140300	613198600	19320	19280	19320	19280	127
508	20240524	140200	610747960	19280	19280	19280	19280	2
509	20240524	140100	610709400	19230	19270	19280	19230	46
510	20240524	140000	609824730	19280	19250	19280	19230	31
511	20240524	135900	609228030	19250	19250	19250	19250	0
512	20240524	135800	609228030	19250	19250	19250	19250	27
513	20240524	135700	608708280	19250	19250	19250	19250	0
514	20240524	135600	608708280	19250	19250	19250	19250	101
515	20240524	135500	606764030	19280	19280	19280	19280	0
516	20240524	135400	606764030	19280	19260	19280	19260	77
517	20240524	135300	605280450	19260	19260	19260	19260	0
518	20240524	135200	605280450	19260	19260	19260	19260	26
519	20240524	135100	604779690	19270	19270	19270	19270	0
520	20240524	135000	604779690	19270	19270	19270	19270	0
521	20240524	134900	604779690	19270	19250	19270	19250	91
522	20240524	134800	603026840	19270	19270	19270	19270	5
523	20240524	134700	602930490	19250	19280	19280	19250	6
524	20240524	134600	602814840	19290	19290	19290	19290	10
525	20240524	134500	602621940	19300	19300	19300	19300	0
526	20240524	134400	602621940	19300	19250	19300	19250	79
527	20240524	134300	601101140	19260	19260	19260	19250	22
528	20240524	134200	600677620	19250	19250	19250	19250	116
529	20240524	134100	598444620	19250	19250	19250	19250	0
530	20240524	134000	598444620	19250	19260	19260	19250	6
531	20240524	133900	598329070	19260	19260	19270	19260	27
532	20240524	133800	597809040	19260	19260	19260	19260	87
533	20240524	133700	596133420	19290	19290	19290	19290	0
534	20240524	133600	596133420	19290	19290	19290	19290	0
535	20240524	133500	596133420	19290	19250	19290	19250	6
536	20240524	133400	596017840	19300	19300	19300	19300	2
537	20240524	133300	595979240	19300	19280	19300	19270	185
538	20240524	133200	592410510	19280	19280	19280	19280	1
539	20240524	133100	592391230	19260	19220	19260	19220	60
540	20240524	133000	591236510	19210	19210	19210	19210	47
541	20240524	132900	590333640	19210	19210	19210	19210	96
542	20240524	132800	588489480	19210	19210	19210	19210	63
543	20240524	132700	587279250	19230	19210	19230	19210	263
544	20240524	132600	582226980	19210	19230	19230	19210	15
545	20240524	132500	581938790	19230	19230	19230	19230	0
546	20240524	132400	581938790	19230	19230	19230	19230	0
547	20240524	132300	581938790	19230	19230	19230	19230	9
548	20240524	132200	581765720	19230	19220	19230	19220	36
549	20240524	132100	581073720	19210	19210	19210	19210	36
550	20240524	132000	580382160	19210	19210	19210	19210	0
551	20240524	131900	580382160	19210	19240	19240	19210	29
552	20240524	131800	579825040	19210	19210	19210	19210	0
553	20240524	131700	579825040	19210	19210	19210	19210	0
554	20240524	131600	579825040	19210	19210	19210	19210	0
555	20240524	131500	579825040	19210	19210	19210	19210	0
556	20240524	131400	579825040	19210	19200	19210	19200	220
557	20240524	131300	575599030	19200	19200	19200	19200	0
558	20240524	131200	575599030	19200	19200	19200	19200	58
559	20240524	131100	574485430	19200	19200	19200	19200	0
560	20240524	131000	574485430	19200	19200	19200	19200	74
561	20240524	130900	573064630	19210	19210	19210	19210	1
562	20240524	130800	573045420	19200	19200	19200	19200	0
563	20240524	130700	573045420	19200	19200	19200	19200	44
564	20240524	130600	572200620	19230	19230	19230	19210	4
565	20240524	130500	572123740	19210	19210	19210	19200	77
566	20240524	130400	570645080	19210	19210	19210	19210	19
567	20240524	130300	570280090	19200	19200	19200	19200	73
568	20240524	130200	568878490	19200	19200	19200	19200	104
569	20240524	130100	566881690	19250	19250	19250	19250	0
570	20240524	130000	566881690	19250	19250	19250	19250	1
571	20240524	125900	566862440	19200	19200	19200	19200	0
572	20240524	125800	566862440	19200	19200	19200	19200	49
573	20240524	125700	565921640	19200	19200	19200	19200	0
574	20240524	125600	565921640	19200	19200	19200	19200	61
575	20240524	125500	564750440	19210	19210	19210	19210	1
576	20240524	125400	564731230	19210	19210	19210	19210	0
577	20240524	125300	564731230	19210	19200	19210	19200	122
578	20240524	125200	562388820	19210	19210	19210	19210	0
579	20240524	125100	562388820	19210	19210	19210	19210	19
580	20240524	125000	562023830	19210	19210	19210	19210	0
581	20240524	124900	562023830	19210	19210	19210	19210	20
582	20240524	124800	561639630	19210	19210	19210	19210	7
583	20240524	124700	561505160	19210	19210	19210	19210	0
584	20240524	124600	561505160	19210	19210	19210	19210	15
585	20240524	124500	561217010	19260	19260	19260	19260	0
586	20240524	124400	561217010	19260	19260	19260	19260	5
587	20240524	124300	561120710	19290	19290	19290	19290	0
588	20240524	124200	561120710	19290	19290	19290	19290	0
589	20240524	124100	561120710	19290	19290	19290	19290	1
590	20240524	124000	561101420	19210	19210	19210	19210	58
591	20240524	123900	559987240	19220	19220	19220	19220	99
592	20240524	123800	558084460	19230	19230	19230	19230	0
593	20240524	123700	558084460	19230	19230	19230	19230	2
594	20240524	123600	558046000	19290	19290	19290	19290	0
595	20240524	123500	558046000	19290	19290	19290	19290	0
596	20240524	123400	558046000	19290	19290	19290	19290	0
597	20240524	123300	558046000	19290	19290	19290	19290	2
598	20240524	123200	558007420	19290	19200	19290	19200	180
599	20240524	123100	554550950	19210	19210	19210	19210	0
600	20240524	123000	554550950	19210	19210	19210	19210	11
601	20240524	122900	554339640	19220	19220	19220	19220	10
602	20240524	122800	554147440	19220	19210	19220	19200	96
603	20240524	122700	552303920	19210	19210	19210	19210	10
604	20240524	122600	552111820	19210	19210	19210	19210	27
605	20240524	122500	551593150	19220	19230	19230	19220	10
606	20240524	122400	551400930	19240	19240	19240	19240	0
607	20240524	122300	551400930	19240	19240	19240	19240	0
608	20240524	122200	551400930	19240	19240	19240	19240	0
609	20240524	122100	551400930	19240	19240	19240	19240	0
610	20240524	122000	551400930	19240	19210	19240	19210	139
611	20240524	121900	548729950	19200	19200	19200	19200	35
612	20240524	121800	548057950	19210	19200	19210	19200	37
613	20240524	121700	547347510	19200	19210	19210	19200	500
614	20240524	121600	537746350	19210	19220	19220	19210	1656
615	20240524	121500	505930240	19220	19220	19220	19220	0
616	20240524	121400	505930240	19220	19220	19220	19220	41
617	20240524	121300	505142220	19220	19230	19230	19220	201
618	20240524	121200	501277080	19230	19230	19230	19230	13
619	20240524	121100	501027090	19260	19230	19260	19230	45
620	20240524	121000	500161710	19230	19230	19230	19230	0
621	20240524	120900	500161710	19230	19240	19240	19230	439
622	20240524	120800	491719610	19230	19230	19230	19230	0
623	20240524	120700	491719610	19230	19260	19260	19230	928
624	20240524	120600	473867570	19290	19290	19290	19290	1
625	20240524	120500	473848280	19260	19260	19260	19260	35
626	20240524	120400	473174180	19310	19310	19310	19310	1
627	20240524	120300	473154870	19320	19320	19320	19320	0
628	20240524	120200	473154870	19320	19320	19320	19320	1
629	20240524	120100	473135550	19240	19270	19320	19240	153
630	20240524	120000	470186290	19270	19270	19270	19260	431
631	20240524	115900	461881090	19270	19270	19270	19240	104
632	20240524	115800	459880010	19260	19270	19270	19260	58
633	20240524	115700	458762790	19270	19230	19270	19230	182
634	20240524	115600	455258860	19240	19240	19240	19240	14
635	20240524	115500	454989500	19240	19240	19240	19240	63
636	20240524	115400	453777380	19250	19240	19250	19240	152
637	20240524	115300	450852880	19250	19250	19250	19240	62
638	20240524	115200	449659960	19260	19260	19260	19260	0
639	20240524	115100	449659960	19260	19260	19260	19260	0
640	20240524	115000	449659960	19260	19260	19260	19260	3
641	20240524	114900	449602180	19260	19260	19260	19260	12
642	20240524	114800	449371060	19270	19270	19270	19270	132
643	20240524	114700	446827420	19270	19270	19270	19270	0
644	20240524	114600	446827420	19270	19270	19270	19270	2
645	20240524	114500	446788880	19280	19270	19280	19270	31
646	20240524	114400	446191500	19270	19270	19270	19270	14
647	20240524	114300	445921720	19280	19270	19280	19270	65
648	20240524	114200	444668740	19270	19270	19270	19270	17
649	20240524	114100	444341150	19250	19250	19250	19250	0
650	20240524	114000	444341150	19250	19250	19250	19250	0
651	20240524	113900	444341150	19250	19240	19250	19240	56
652	20240524	113800	443263340	19240	19240	19240	19240	0
653	20240524	113700	443263340	19240	19250	19250	19240	170
654	20240524	113600	439991840	19270	19270	19270	19270	0
655	20240524	113500	439991840	19270	19270	19270	19270	0
656	20240524	113400	439991840	19270	19270	19270	19270	4
657	20240524	113300	439914760	19270	19270	19270	19270	0
658	20240524	113200	439914760	19270	19240	19270	19240	364
659	20240524	113100	432909650	19250	19250	19250	19250	0
660	20240524	113000	432909650	19250	19250	19250	19250	158
661	20240524	112900	429868150	19260	19260	19260	19260	89
662	20240524	112800	428154010	19260	19280	19280	19260	86
663	20240524	112700	426496310	19260	19260	19260	19260	24
664	20240524	112600	426034070	19270	19270	19270	19270	0
665	20240524	112500	426034070	19270	19270	19270	19270	75
666	20240524	112400	424588820	19270	19270	19270	19270	0
667	20240524	112300	424588820	19270	19270	19270	19270	28
668	20240524	112200	424049260	19250	19260	19260	19250	20
669	20240524	112100	423664250	19270	19270	19270	19270	1
670	20240524	112000	423644980	19320	19320	19320	19320	1
671	20240524	111900	423625660	19320	19320	19320	19320	0
672	20240524	111800	423625660	19320	19270	19320	19270	71
673	20240524	111700	422256910	19240	19240	19240	19240	0
674	20240524	111600	422256910	19240	19240	19240	19240	19
675	20240524	111500	421891350	19270	19270	19270	19270	0
676	20240524	111400	421891350	19270	19290	19290	19270	48
677	20240524	111300	420966370	19290	19290	19290	19290	12
678	20240524	111200	420734890	19290	19290	19290	19290	10
679	20240524	111100	420541990	19290	19290	19290	19290	1
680	20240524	111000	420522700	19340	19340	19340	19340	0
681	20240524	110900	420522700	19340	19340	19340	19340	1
682	20240524	110800	420503360	19240	19240	19240	19240	9
683	20240524	110700	420330200	19360	19360	19360	19360	1
684	20240524	110600	420310840	19240	19240	19300	19240	250
685	20240524	110500	415492180	19270	19260	19270	19260	65
686	20240524	110400	414240270	19240	19250	19250	19240	811
687	20240524	110300	398635240	19240	19240	19240	19240	1
688	20240524	110200	398616000	19240	19260	19260	19240	464
689	20240524	110100	389681300	19300	19300	19300	19300	0
690	20240524	110000	389681300	19300	19260	19300	19260	21
691	20240524	105900	389276800	19250	19250	19250	19250	27
692	20240524	105800	388757050	19250	19250	19250	19250	0
693	20240524	105700	388757050	19250	19260	19260	19250	122
694	20240524	105600	386407550	19260	19260	19260	19260	0
695	20240524	105500	386407550	19260	19250	19260	19250	73
696	20240524	105400	385001930	19250	19250	19250	19250	0
697	20240524	105300	385001930	19250	19250	19250	19250	30
698	20240524	105200	384424430	19270	19270	19270	19270	50
699	20240524	105100	383460930	19270	19270	19270	19270	0
700	20240524	105000	383460930	19270	19290	19290	19270	169
701	20240524	104900	380204080	19270	19270	19270	19270	19
702	20240524	104800	379837950	19300	19300	19300	19300	197
703	20240524	104700	376035850	19300	19300	19300	19300	0
704	20240524	104600	376035850	19300	19300	19300	19300	23
705	20240524	104500	375591950	19340	19350	19350	19340	244
706	20240524	104400	370871990	19370	19350	19370	19350	5
707	20240524	104300	370775180	19380	19380	19380	19380	0
708	20240524	104200	370775180	19380	19380	19380	19380	1
709	20240524	104100	370755800	19380	19360	19380	19350	70
710	20240524	104000	369400770	19340	19330	19340	19330	53
711	20240524	103900	368376010	19330	19280	19330	19280	180
712	20240524	103800	364900700	19300	19300	19300	19300	0
713	20240524	103700	364900700	19300	19300	19300	19300	1
714	20240524	103600	364881400	19270	19240	19270	19240	122
715	20240524	103500	362531960	19270	19270	19270	19270	26
716	20240524	103400	362030940	19270	19270	19270	19270	2
717	20240524	103300	361992400	19280	19280	19280	19280	1
718	20240524	103200	361973120	19230	19230	19230	19230	0
719	20240524	103100	361973120	19230	19230	19230	19230	0
720	20240524	103000	361973120	19230	19230	19230	19230	1
721	20240524	102900	361953890	19220	19210	19220	19210	284
722	20240524	102800	356496210	19210	19220	19220	19210	58
723	20240524	102700	355382000	19220	19230	19230	19220	49
724	20240524	102600	354440210	19220	19220	19220	19220	5
725	20240524	102500	354344110	19220	19220	19220	19220	22
726	20240524	102400	353921270	19210	19210	19210	19210	3
727	20240524	102300	353863640	19210	19230	19230	19210	227
728	20240524	102200	349500730	19250	19250	19250	19250	50
729	20240524	102100	348538230	19290	19290	19290	19280	44
730	20240524	102000	347689480	19210	19250	19250	19210	1737
731	20240524	101900	314302910	19310	19310	19310	19310	10
732	20240524	101800	314109810	19250	19250	19250	19250	14
733	20240524	101700	313840310	19230	19240	19240	19230	16
734	20240524	101600	313532530	19240	19240	19240	19240	0
735	20240524	101500	313532530	19240	19350	19350	19240	46
736	20240524	101400	312646390	19350	19230	19350	19230	395
737	20240524	101300	305050420	19300	19220	19300	19220	187
738	20240524	101200	301447370	19220	19260	19260	19220	2306
739	20240524	101100	257096370	19250	19260	19260	19250	431
740	20240524	101000	248795670	19400	19410	19410	19230	2594
741	20240524	100900	198814790	19380	19410	19410	19380	177
742	20240524	100800	195380730	19450	19450	19450	19450	0
743	20240524	100700	195380730	19450	19470	19470	19450	209
744	20240524	100600	191314600	19500	19520	19520	19500	75
745	20240524	100500	189851470	19520	19520	19520	19520	35
746	20240524	100400	189168270	19540	19540	19540	19540	68
747	20240524	100300	187839550	19580	19570	19580	19570	223
748	20240524	100200	183475080	19580	19580	19580	19580	24
749	20240524	100100	183005160	19580	19580	19580	19570	67
750	20240524	100000	181693950	19580	19580	19580	19580	3
751	20240524	095900	181635210	19580	19580	19580	19570	98
752	20240524	095800	179717100	19580	19590	19590	19580	30
753	20240524	095700	179129650	19590	19590	19590	19590	2
754	20240524	095600	179090470	19580	19550	19580	19550	143
755	20240524	095500	176292580	19550	19560	19560	19550	4
756	20240524	095400	176214360	19570	19520	19570	19520	13
757	20240524	095300	175960550	19570	19550	19590	19500	104
758	20240524	095200	173925610	19550	19550	19570	19530	145
759	20240524	095100	171091880	19560	19560	19560	19560	0
760	20240524	095000	171091880	19560	19560	19560	19560	0
761	20240524	094900	171091880	19560	19590	19590	19560	454
762	20240524	094800	162207050	19610	19560	19640	19560	112
763	20240524	094700	160010190	19570	19430	19610	19430	354
764	20240524	094600	153090580	19420	19450	19450	19420	201
765	20240524	094500	149181480	19450	19470	19470	19450	34
766	20240524	094400	148520020	19490	19500	19500	19490	91
767	20240524	094300	146746410	19520	19540	19540	19520	63
768	20240524	094200	145516290	19550	19550	19550	19550	7
769	20240524	094100	145379440	19550	19570	19570	19550	139
770	20240524	094000	142661410	19570	19570	19600	19570	16
771	20240524	093900	142348260	19600	19600	19600	19600	127
772	20240524	093800	139859060	19570	19600	19600	19570	197
773	20240524	093700	135999240	19600	19600	19600	19600	31
774	20240524	093600	135391640	19600	19610	19620	19600	4
775	20240524	093500	135313190	19610	19580	19610	19570	183
776	20240524	093400	131728540	19570	19500	19580	19450	587
777	20240524	093300	120277920	19550	19580	19580	19550	309
778	20240524	093200	114236860	19570	19570	19570	19570	56
779	20240524	093100	113140940	19570	19570	19570	19570	3
780	20240524	093000	113082230	19580	19580	19580	19570	57
781	20240524	092900	111966200	19570	19590	19590	19550	18
782	20240524	092800	111613940	19600	19500	19600	19490	164
783	20240524	092700	108408600	19480	19480	19510	19450	30
784	20240524	092600	107824260	19510	19490	19510	19490	309
785	20240524	092500	101800740	19520	19500	19520	19500	166
786	20240524	092400	98560820	19520	19460	19520	19460	350
787	20240524	092300	91738130	19460	19460	19460	19460	0
788	20240524	092200	91738130	19460	19440	19460	19440	56
789	20240524	092100	90649040	19450	19450	19450	19450	1
790	20240524	092000	90629590	19400	19440	19440	19400	12
791	20240524	091900	90396450	19350	19260	19350	19260	137
792	20240524	091800	87752300	19270	19260	19270	19260	57
793	20240524	091700	86654470	19260	19270	19270	19260	191
794	20240524	091600	82975410	19270	19280	19280	19270	26
795	20240524	091500	82474170	19300	19300	19300	19300	3
796	20240524	091400	82416270	19330	19340	19340	19330	4
797	20240524	091300	82338930	19340	19350	19350	19260	1586
798	20240524	091200	51731590	19400	19400	19400	19400	10
799	20240524	091100	51537590	19440	19440	19440	19440	0
800	20240524	091000	51537590	19440	19370	19440	19310	47
801	20240524	090900	50629230	19340	19250	19340	19240	99
802	20240524	090800	48716980	19230	19230	19230	19230	11
803	20240524	090700	48505450	19300	19370	19370	19300	147
804	20240524	090600	45665040	19370	19460	19460	19370	169
805	20240524	090500	42390530	19400	19460	19460	19400	80
806	20240524	090400	40838470	19400	19430	19430	19370	400
807	20240524	090300	33079690	19410	19570	19570	19410	246
808	20240524	090200	28300730	19570	19570	19570	19570	89
809	20240524	090100	26559000	19470	19510	19510	19450	631
810	20240524	090000	14264560	19510	19570	19570	19510	729