KissMeData/008830/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	215400	1148274850	9780	9780	9780	9780	3888
3	20240524	215300	1148274850	9780	9780	9780	9780	0
4	20240524	215200	1148274850	9780	9780	9780	9780	0
5	20240524	215100	1148274850	9780	9780	9780	9780	0
6	20240524	215000	1148274850	9780	9780	9780	9780	0
7	20240524	214900	1148274850	9780	9780	9780	9780	0
8	20240524	214800	1148274850	9780	9780	9780	9780	0
9	20240524	214700	1148274850	9780	9780	9780	9780	0
10	20240524	214600	1148274850	9780	9780	9780	9780	0
11	20240524	214500	1148274850	9780	9780	9780	9780	0
12	20240524	214400	1148274850	9780	9780	9780	9780	0
13	20240524	214300	1148274850	9780	9780	9780	9780	0
14	20240524	214200	1148274850	9780	9780	9780	9780	0
15	20240524	214100	1148274850	9780	9780	9780	9780	0
16	20240524	214000	1148274850	9780	9780	9780	9780	0
17	20240524	213900	1148274850	9780	9780	9780	9780	0
18	20240524	213800	1148274850	9780	9780	9780	9780	0
19	20240524	213700	1148274850	9780	9780	9780	9780	0
20	20240524	213600	1148274850	9780	9780	9780	9780	0
21	20240524	213500	1148274850	9780	9780	9780	9780	0
22	20240524	213400	1148274850	9780	9780	9780	9780	0
23	20240524	213300	1148274850	9780	9780	9780	9780	0
24	20240524	213200	1148274850	9780	9780	9780	9780	0
25	20240524	213100	1148274850	9780	9780	9780	9780	0
26	20240524	213000	1148274850	9780	9780	9780	9780	0
27	20240524	212900	1148274850	9780	9780	9780	9780	0
28	20240524	212800	1148274850	9780	9780	9780	9780	0
29	20240524	212700	1148274850	9780	9780	9780	9780	0
30	20240524	212600	1148274850	9780	9780	9780	9780	0
31	20240524	212500	1148274850	9780	9780	9780	9780	0
32	20240524	212400	1148274850	9780	9780	9780	9780	3888
33	20240524	212300	1148274850	9780	9780	9780	9780	0
34	20240524	212200	1148274850	9780	9780	9780	9780	0
35	20240524	212100	1148274850	9780	9780	9780	9780	0
36	20240524	212000	1148274850	9780	9780	9780	9780	0
37	20240524	211900	1148274850	9780	9780	9780	9780	0
38	20240524	211800	1148274850	9780	9780	9780	9780	0
39	20240524	211700	1148274850	9780	9780	9780	9780	0
40	20240524	211600	1148274850	9780	9780	9780	9780	0
41	20240524	211500	1148274850	9780	9780	9780	9780	0
42	20240524	211400	1148274850	9780	9780	9780	9780	0
43	20240524	211300	1148274850	9780	9780	9780	9780	0
44	20240524	211200	1148274850	9780	9780	9780	9780	0
45	20240524	211100	1148274850	9780	9780	9780	9780	0
46	20240524	211000	1148274850	9780	9780	9780	9780	0
47	20240524	210900	1148274850	9780	9780	9780	9780	0
48	20240524	210800	1148274850	9780	9780	9780	9780	0
49	20240524	210700	1148274850	9780	9780	9780	9780	0
50	20240524	210600	1148274850	9780	9780	9780	9780	0
51	20240524	210500	1148274850	9780	9780	9780	9780	0
52	20240524	210400	1148274850	9780	9780	9780	9780	0
53	20240524	210300	1148274850	9780	9780	9780	9780	0
54	20240524	210200	1148274850	9780	9780	9780	9780	0
55	20240524	210100	1148274850	9780	9780	9780	9780	0
56	20240524	210000	1148274850	9780	9780	9780	9780	0
57	20240524	205900	1148274850	9780	9780	9780	9780	0
58	20240524	205800	1148274850	9780	9780	9780	9780	0
59	20240524	205700	1148274850	9780	9780	9780	9780	0
60	20240524	205600	1148274850	9780	9780	9780	9780	0
61	20240524	205500	1148274850	9780	9780	9780	9780	0
62	20240524	205400	1148274850	9780	9780	9780	9780	3888
63	20240524	205300	1148274850	9780	9780	9780	9780	0
64	20240524	205200	1148274850	9780	9780	9780	9780	0
65	20240524	205100	1148274850	9780	9780	9780	9780	0
66	20240524	205000	1148274850	9780	9780	9780	9780	0
67	20240524	204900	1148274850	9780	9780	9780	9780	0
68	20240524	204800	1148274850	9780	9780	9780	9780	0
69	20240524	204700	1148274850	9780	9780	9780	9780	0
70	20240524	204600	1148274850	9780	9780	9780	9780	0
71	20240524	204500	1148274850	9780	9780	9780	9780	0
72	20240524	204400	1148274850	9780	9780	9780	9780	0
73	20240524	204300	1148274850	9780	9780	9780	9780	0
74	20240524	204200	1148274850	9780	9780	9780	9780	0
75	20240524	204100	1148274850	9780	9780	9780	9780	0
76	20240524	204000	1148274850	9780	9780	9780	9780	0
77	20240524	203900	1148274850	9780	9780	9780	9780	0
78	20240524	203800	1148274850	9780	9780	9780	9780	0
79	20240524	203700	1148274850	9780	9780	9780	9780	0
80	20240524	203600	1148274850	9780	9780	9780	9780	0
81	20240524	203500	1148274850	9780	9780	9780	9780	0
82	20240524	203400	1148274850	9780	9780	9780	9780	0
83	20240524	203300	1148274850	9780	9780	9780	9780	0
84	20240524	203200	1148274850	9780	9780	9780	9780	0
85	20240524	203100	1148274850	9780	9780	9780	9780	0
86	20240524	203000	1148274850	9780	9780	9780	9780	0
87	20240524	202900	1148274850	9780	9780	9780	9780	0
88	20240524	202800	1148274850	9780	9780	9780	9780	0
89	20240524	202700	1148274850	9780	9780	9780	9780	0
90	20240524	202600	1148274850	9780	9780	9780	9780	0
91	20240524	202500	1148274850	9780	9780	9780	9780	0
92	20240524	202400	1148274850	9780	9780	9780	9780	3888
93	20240524	202300	1148274850	9780	9780	9780	9780	0
94	20240524	202200	1148274850	9780	9780	9780	9780	0
95	20240524	202100	1148274850	9780	9780	9780	9780	0
96	20240524	202000	1148274850	9780	9780	9780	9780	0
97	20240524	201900	1148274850	9780	9780	9780	9780	0
98	20240524	201800	1148274850	9780	9780	9780	9780	0
99	20240524	201700	1148274850	9780	9780	9780	9780	0
100	20240524	201600	1148274850	9780	9780	9780	9780	0
101	20240524	201500	1148274850	9780	9780	9780	9780	0
102	20240524	201400	1148274850	9780	9780	9780	9780	0
103	20240524	201300	1148274850	9780	9780	9780	9780	0
104	20240524	201200	1148274850	9780	9780	9780	9780	0
105	20240524	201100	1148274850	9780	9780	9780	9780	0
106	20240524	201000	1148274850	9780	9780	9780	9780	0
107	20240524	200900	1148274850	9780	9780	9780	9780	0
108	20240524	200800	1148274850	9780	9780	9780	9780	0
109	20240524	200700	1148274850	9780	9780	9780	9780	0
110	20240524	200600	1148274850	9780	9780	9780	9780	0
111	20240524	200500	1148274850	9780	9780	9780	9780	0
112	20240524	200400	1148274850	9780	9780	9780	9780	0
113	20240524	200300	1148274850	9780	9780	9780	9780	0
114	20240524	200200	1148274850	9780	9780	9780	9780	0
115	20240524	200100	1148274850	9780	9780	9780	9780	0
116	20240524	200000	1148274850	9780	9780	9780	9780	0
117	20240524	195900	1148274850	9780	9780	9780	9780	0
118	20240524	195800	1148274850	9780	9780	9780	9780	0
119	20240524	195700	1148274850	9780	9780	9780	9780	0
120	20240524	195600	1148274850	9780	9780	9780	9780	0
121	20240524	195500	1148274850	9780	9780	9780	9780	0
122	20240524	195400	1148274850	9780	9780	9780	9780	3888
123	20240524	195300	1148274850	9780	9780	9780	9780	0
124	20240524	195200	1148274850	9780	9780	9780	9780	0
125	20240524	195100	1148274850	9780	9780	9780	9780	0
126	20240524	195000	1148274850	9780	9780	9780	9780	0
127	20240524	194900	1148274850	9780	9780	9780	9780	0
128	20240524	194800	1148274850	9780	9780	9780	9780	0
129	20240524	194700	1148274850	9780	9780	9780	9780	0
130	20240524	194600	1148274850	9780	9780	9780	9780	0
131	20240524	194500	1148274850	9780	9780	9780	9780	0
132	20240524	194400	1148274850	9780	9780	9780	9780	0
133	20240524	194300	1148274850	9780	9780	9780	9780	0
134	20240524	194200	1148274850	9780	9780	9780	9780	0
135	20240524	194100	1148274850	9780	9780	9780	9780	0
136	20240524	194000	1148274850	9780	9780	9780	9780	0
137	20240524	193900	1148274850	9780	9780	9780	9780	0
138	20240524	193800	1148274850	9780	9780	9780	9780	0
139	20240524	193700	1148274850	9780	9780	9780	9780	0
140	20240524	193600	1148274850	9780	9780	9780	9780	0
141	20240524	193500	1148274850	9780	9780	9780	9780	0
142	20240524	193400	1148274850	9780	9780	9780	9780	0
143	20240524	193300	1148274850	9780	9780	9780	9780	0
144	20240524	193200	1148274850	9780	9780	9780	9780	0
145	20240524	193100	1148274850	9780	9780	9780	9780	0
146	20240524	193000	1148274850	9780	9780	9780	9780	0
147	20240524	192900	1148274850	9780	9780	9780	9780	0
148	20240524	192800	1148274850	9780	9780	9780	9780	0
149	20240524	192700	1148274850	9780	9780	9780	9780	0
150	20240524	192600	1148274850	9780	9780	9780	9780	0
151	20240524	192500	1148274850	9780	9780	9780	9780	0
152	20240524	192400	1148274850	9780	9780	9780	9780	3888
153	20240524	192300	1148274850	9780	9780	9780	9780	0
154	20240524	192200	1148274850	9780	9780	9780	9780	0
155	20240524	192100	1148274850	9780	9780	9780	9780	0
156	20240524	192000	1148274850	9780	9780	9780	9780	0
157	20240524	191900	1148274850	9780	9780	9780	9780	0
158	20240524	191800	1148274850	9780	9780	9780	9780	0
159	20240524	191700	1148274850	9780	9780	9780	9780	0
160	20240524	191600	1148274850	9780	9780	9780	9780	0
161	20240524	191500	1148274850	9780	9780	9780	9780	0
162	20240524	191400	1148274850	9780	9780	9780	9780	0
163	20240524	191300	1148274850	9780	9780	9780	9780	0
164	20240524	191200	1148274850	9780	9780	9780	9780	0
165	20240524	191100	1148274850	9780	9780	9780	9780	0
166	20240524	191000	1148274850	9780	9780	9780	9780	0
167	20240524	190900	1148274850	9780	9780	9780	9780	0
168	20240524	190800	1148274850	9780	9780	9780	9780	0
169	20240524	190700	1148274850	9780	9780	9780	9780	0
170	20240524	190600	1148274850	9780	9780	9780	9780	0
171	20240524	190500	1148274850	9780	9780	9780	9780	0
172	20240524	190400	1148274850	9780	9780	9780	9780	0
173	20240524	190300	1148274850	9780	9780	9780	9780	0
174	20240524	190200	1148274850	9780	9780	9780	9780	0
175	20240524	190100	1148274850	9780	9780	9780	9780	0
176	20240524	190000	1148274850	9780	9780	9780	9780	0
177	20240524	185900	1148274850	9780	9780	9780	9780	0
178	20240524	185800	1148274850	9780	9780	9780	9780	0
179	20240524	185700	1148274850	9780	9780	9780	9780	0
180	20240524	185600	1148274850	9780	9780	9780	9780	0
181	20240524	185500	1148274850	9780	9780	9780	9780	0
182	20240524	185400	1148274850	9780	9780	9780	9780	3888
183	20240524	185300	1148274850	9780	9780	9780	9780	0
184	20240524	185200	1148274850	9780	9780	9780	9780	0
185	20240524	185100	1148274850	9780	9780	9780	9780	0
186	20240524	185000	1148274850	9780	9780	9780	9780	0
187	20240524	184900	1148274850	9780	9780	9780	9780	0
188	20240524	184800	1148274850	9780	9780	9780	9780	0
189	20240524	184700	1148274850	9780	9780	9780	9780	0
190	20240524	184600	1148274850	9780	9780	9780	9780	0
191	20240524	184500	1148274850	9780	9780	9780	9780	0
192	20240524	184400	1148274850	9780	9780	9780	9780	0
193	20240524	184300	1148274850	9780	9780	9780	9780	0
194	20240524	184200	1148274850	9780	9780	9780	9780	0
195	20240524	184100	1148274850	9780	9780	9780	9780	0
196	20240524	184000	1148274850	9780	9780	9780	9780	0
197	20240524	183900	1148274850	9780	9780	9780	9780	0
198	20240524	183800	1148274850	9780	9780	9780	9780	0
199	20240524	183700	1148274850	9780	9780	9780	9780	0
200	20240524	183600	1148274850	9780	9780	9780	9780	0
201	20240524	183500	1148274850	9780	9780	9780	9780	0
202	20240524	183400	1148274850	9780	9780	9780	9780	0
203	20240524	183300	1148274850	9780	9780	9780	9780	0
204	20240524	183200	1148274850	9780	9780	9780	9780	0
205	20240524	183100	1148274850	9780	9780	9780	9780	0
206	20240524	183000	1148274850	9780	9780	9780	9780	0
207	20240524	182900	1148274850	9780	9780	9780	9780	0
208	20240524	182800	1148274850	9780	9780	9780	9780	0
209	20240524	182700	1148274850	9780	9780	9780	9780	0
210	20240524	182600	1148274850	9780	9780	9780	9780	0
211	20240524	182500	1148274850	9780	9780	9780	9780	0
212	20240524	182400	1148274850	9780	9780	9780	9780	3888
213	20240524	182300	1148274850	9780	9780	9780	9780	0
214	20240524	182200	1148274850	9780	9780	9780	9780	0
215	20240524	182100	1148274850	9780	9780	9780	9780	0
216	20240524	182000	1148274850	9780	9780	9780	9780	0
217	20240524	181900	1148274850	9780	9780	9780	9780	0
218	20240524	181800	1148274850	9780	9780	9780	9780	0
219	20240524	181700	1148274850	9780	9780	9780	9780	0
220	20240524	181600	1148274850	9780	9780	9780	9780	0
221	20240524	181500	1148274850	9780	9780	9780	9780	0
222	20240524	181400	1148274850	9780	9780	9780	9780	0
223	20240524	181300	1148274850	9780	9780	9780	9780	0
224	20240524	181200	1148274850	9780	9780	9780	9780	0
225	20240524	181100	1148274850	9780	9780	9780	9780	0
226	20240524	181000	1148274850	9780	9780	9780	9780	0
227	20240524	180900	1148274850	9780	9780	9780	9780	0
228	20240524	180800	1148274850	9780	9780	9780	9780	0
229	20240524	180700	1148274850	9780	9780	9780	9780	0
230	20240524	180600	1148274850	9780	9780	9780	9780	0
231	20240524	180500	1148274850	9780	9780	9780	9780	0
232	20240524	180400	1148274850	9780	9780	9780	9780	0
233	20240524	180300	1148274850	9780	9780	9780	9780	0
234	20240524	180200	1148274850	9780	9780	9780	9780	0
235	20240524	180100	1148274850	9780	9780	9780	9780	0
236	20240524	180000	1148274850	9780	9780	9780	9780	0
237	20240524	175900	1148274850	9780	9780	9780	9780	0
238	20240524	175800	1148274850	9780	9780	9780	9780	0
239	20240524	175700	1148274850	9780	9780	9780	9780	0
240	20240524	175600	1148274850	9780	9780	9780	9780	0
241	20240524	175500	1148274850	9780	9780	9780	9780	0
242	20240524	175400	1148274850	9780	9780	9780	9780	3888
243	20240524	175300	1148274850	9780	9780	9780	9780	0
244	20240524	175200	1148274850	9780	9780	9780	9780	0
245	20240524	175100	1148274850	9780	9780	9780	9780	0
246	20240524	175000	1148274850	9780	9780	9780	9780	0
247	20240524	174900	1148274850	9780	9780	9780	9780	0
248	20240524	174800	1148274850	9780	9780	9780	9780	0
249	20240524	174700	1148274850	9780	9780	9780	9780	0
250	20240524	174600	1148274850	9780	9780	9780	9780	0
251	20240524	174500	1148274850	9780	9780	9780	9780	0
252	20240524	174400	1148274850	9780	9780	9780	9780	0
253	20240524	174300	1148274850	9780	9780	9780	9780	0
254	20240524	174200	1148274850	9780	9780	9780	9780	0
255	20240524	174100	1148274850	9780	9780	9780	9780	0
256	20240524	174000	1148274850	9780	9780	9780	9780	0
257	20240524	173900	1148274850	9780	9780	9780	9780	0
258	20240524	173800	1148274850	9780	9780	9780	9780	0
259	20240524	173700	1148274850	9780	9780	9780	9780	0
260	20240524	173600	1148274850	9780	9780	9780	9780	0
261	20240524	173500	1148274850	9780	9780	9780	9780	0
262	20240524	173400	1148274850	9780	9780	9780	9780	0
263	20240524	173300	1148274850	9780	9780	9780	9780	0
264	20240524	173200	1148274850	9780	9780	9780	9780	0
265	20240524	173100	1148274850	9780	9780	9780	9780	0
266	20240524	173000	1148274850	9780	9780	9780	9780	0
267	20240524	172900	1148274850	9780	9780	9780	9780	0
268	20240524	172800	1148274850	9780	9780	9780	9780	0
269	20240524	172700	1148274850	9780	9780	9780	9780	0
270	20240524	172600	1148274850	9780	9780	9780	9780	0
271	20240524	172500	1148274850	9780	9780	9780	9780	0
272	20240524	172400	1148274850	9780	9780	9780	9780	3888
273	20240524	172300	1148274850	9780	9780	9780	9780	0
274	20240524	172200	1148274850	9780	9780	9780	9780	0
275	20240524	172100	1148274850	9780	9780	9780	9780	0
276	20240524	172000	1148274850	9780	9780	9780	9780	0
277	20240524	171900	1148274850	9780	9780	9780	9780	0
278	20240524	171800	1148274850	9780	9780	9780	9780	0
279	20240524	171700	1148274850	9780	9780	9780	9780	0
280	20240524	171600	1148274850	9780	9780	9780	9780	0
281	20240524	171500	1148274850	9780	9780	9780	9780	0
282	20240524	171400	1148274850	9780	9780	9780	9780	0
283	20240524	171300	1148274850	9780	9780	9780	9780	0
284	20240524	171200	1148274850	9780	9780	9780	9780	0
285	20240524	171100	1148274850	9780	9780	9780	9780	0
286	20240524	171000	1148274850	9780	9780	9780	9780	0
287	20240524	170900	1148274850	9780	9780	9780	9780	0
288	20240524	170800	1148274850	9780	9780	9780	9780	0
289	20240524	170700	1148274850	9780	9780	9780	9780	0
290	20240524	170600	1148274850	9780	9780	9780	9780	0
291	20240524	170500	1148274850	9780	9780	9780	9780	0
292	20240524	170400	1148274850	9780	9780	9780	9780	0
293	20240524	170300	1148274850	9780	9780	9780	9780	0
294	20240524	170200	1148274850	9780	9780	9780	9780	0
295	20240524	170100	1148274850	9780	9780	9780	9780	0
296	20240524	170000	1148274850	9780	9780	9780	9780	0
297	20240524	165900	1148274850	9780	9780	9780	9780	0
298	20240524	165800	1148274850	9780	9780	9780	9780	0
299	20240524	165700	1148274850	9780	9780	9780	9780	0
300	20240524	165600	1148274850	9780	9780	9780	9780	0
301	20240524	165500	1148274850	9780	9780	9780	9780	0
302	20240524	165400	1148274850	9780	9780	9780	9780	3888
303	20240524	165300	1148274850	9780	9780	9780	9780	0
304	20240524	165200	1148274850	9780	9780	9780	9780	0
305	20240524	165100	1148274850	9780	9780	9780	9780	0
306	20240524	165000	1148274850	9780	9780	9780	9780	0
307	20240524	164900	1148274850	9780	9780	9780	9780	0
308	20240524	164800	1148274850	9780	9780	9780	9780	0
309	20240524	164700	1148274850	9780	9780	9780	9780	0
310	20240524	164600	1148274850	9780	9780	9780	9780	0
311	20240524	164500	1148274850	9780	9780	9780	9780	0
312	20240524	164400	1148274850	9780	9780	9780	9780	0
313	20240524	164300	1148274850	9780	9780	9780	9780	0
314	20240524	164200	1148274850	9780	9780	9780	9780	0
315	20240524	164100	1148274850	9780	9780	9780	9780	0
316	20240524	164000	1148274850	9780	9780	9780	9780	0
317	20240524	163900	1148274850	9780	9780	9780	9780	0
318	20240524	163800	1148274850	9780	9780	9780	9780	0
319	20240524	163700	1148274850	9780	9780	9780	9780	0
320	20240524	163600	1148274850	9780	9780	9780	9780	0
321	20240524	163500	1148274850	9780	9780	9780	9780	0
322	20240524	163400	1148274850	9780	9780	9780	9780	0
323	20240524	163300	1148274850	9780	9780	9780	9780	0
324	20240524	163200	1148274850	9780	9780	9780	9780	0
325	20240524	163100	1148274850	9780	9780	9780	9780	0
326	20240524	163000	1148274850	9780	9780	9780	9780	0
327	20240524	162900	1148274850	9780	9780	9780	9780	0
328	20240524	162800	1148274850	9780	9780	9780	9780	0
329	20240524	162700	1148274850	9780	9780	9780	9780	0
330	20240524	162600	1148274850	9780	9780	9780	9780	0
331	20240524	162500	1148274850	9780	9780	9780	9780	0
332	20240524	162400	1148274850	9780	9780	9780	9780	3888
333	20240524	162300	1148274850	9780	9780	9780	9780	0
334	20240524	162200	1148274850	9780	9780	9780	9780	0
335	20240524	162100	1148274850	9780	9780	9780	9780	0
336	20240524	162000	1148274850	9780	9780	9780	9780	0
337	20240524	161900	1148274850	9780	9780	9780	9780	0
338	20240524	161800	1148274850	9780	9780	9780	9780	0
339	20240524	161700	1148274850	9780	9780	9780	9780	0
340	20240524	161600	1148274850	9780	9780	9780	9780	0
341	20240524	161500	1148274850	9780	9780	9780	9780	0
342	20240524	161400	1148274850	9780	9780	9780	9780	0
343	20240524	161300	1148274850	9780	9780	9780	9780	0
344	20240524	161200	1148274850	9780	9780	9780	9780	0
345	20240524	161100	1148274850	9780	9780	9780	9780	0
346	20240524	161000	1148274850	9780	9780	9780	9780	0
347	20240524	160900	1148274850	9780	9780	9780	9780	0
348	20240524	160800	1148274850	9780	9780	9780	9780	0
349	20240524	160700	1148274850	9780	9780	9780	9780	0
350	20240524	160600	1148274850	9780	9780	9780	9780	0
351	20240524	160500	1148274850	9780	9780	9780	9780	0
352	20240524	160400	1148274850	9780	9780	9780	9780	0
353	20240524	160300	1148274850	9780	9780	9780	9780	0
354	20240524	160200	1148274850	9780	9780	9780	9780	0
355	20240524	160100	1148274850	9780	9780	9780	9780	0
356	20240524	160000	1148274850	9780	9780	9780	9780	0
357	20240524	155900	1148274850	9780	9780	9780	9780	0
358	20240524	155800	1148274850	9780	9780	9780	9780	0
359	20240524	155700	1148274850	9780	9780	9780	9780	0
360	20240524	155600	1148274850	9780	9780	9780	9780	0
361	20240524	155500	1148274850	9780	9780	9780	9780	0
362	20240524	155400	1148274850	9780	9780	9780	9780	3888
363	20240524	155300	1148274850	9780	9780	9780	9780	0
364	20240524	155200	1148274850	9780	9780	9780	9780	0
365	20240524	155100	1148274850	9780	9780	9780	9780	0
366	20240524	155000	1148274850	9780	9780	9780	9780	0
367	20240524	154900	1148274850	9780	9780	9780	9780	0
368	20240524	154800	1148274850	9780	9780	9780	9780	0
369	20240524	154700	1148274850	9780	9780	9780	9780	0
370	20240524	154600	1148274850	9780	9780	9780	9780	0
371	20240524	154500	1148274850	9780	9780	9780	9780	0
372	20240524	154400	1148274850	9780	9780	9780	9780	0
373	20240524	154300	1148274850	9780	9780	9780	9780	0
374	20240524	154200	1148274850	9780	9780	9780	9780	0
375	20240524	154100	1148274850	9780	9780	9780	9780	0
376	20240524	154000	1148274850	9780	9780	9780	9780	0
377	20240524	153900	1148274850	9780	9780	9780	9780	0
378	20240524	153800	1148274850	9780	9780	9780	9780	0
379	20240524	153700	1148274850	9780	9780	9780	9780	0
380	20240524	153600	1148274850	9780	9780	9780	9780	0
381	20240524	153500	1148274850	9780	9780	9780	9780	0
382	20240524	153400	1148274850	9780	9780	9780	9780	0
383	20240524	153300	1148274850	9780	9780	9780	9780	0
384	20240524	153200	1148274850	9780	9780	9780	9780	0
385	20240524	153100	1148274850	9780	9780	9780	9780	0
386	20240524	153000	1148274850	9780	9780	9780	9780	3888
387	20240524	152900	1110250210	9780	9780	9780	9780	0
388	20240524	152800	1110250210	9780	9780	9780	9780	0
389	20240524	152700	1110250210	9780	9780	9780	9780	0
390	20240524	152600	1110250210	9780	9780	9780	9780	0
391	20240524	152500	1110250210	9780	9780	9780	9780	0
392	20240524	152400	1110250210	9780	9780	9780	9780	0
393	20240524	152300	1110250210	9780	9780	9780	9780	0
394	20240524	152200	1110250210	9780	9780	9780	9780	0
395	20240524	152100	1110250210	9780	9780	9780	9780	0
396	20240524	152000	1110250210	9780	9780	9780	9780	0
397	20240524	151900	1110250210	9780	9750	9780	9750	457
398	20240524	151800	1105790850	9750	9750	9750	9750	131
399	20240524	151700	1104513600	9750	9750	9750	9740	1056
400	20240524	151600	1094227120	9750	9740	9750	9740	100
401	20240524	151500	1093252210	9750	9740	9750	9740	259
402	20240524	151400	1090729470	9740	9740	9740	9730	576
403	20240524	151300	1085121280	9740	9740	9740	9740	964
404	20240524	151200	1075731920	9740	9760	9760	9740	214
405	20240524	151100	1073646010	9760	9760	9760	9760	0
406	20240524	151000	1073646010	9760	9750	9760	9750	91
407	20240524	150900	1072757860	9750	9750	9750	9750	2460
408	20240524	150800	1048772860	9750	9750	9750	9750	10
409	20240524	150700	1048675360	9750	9750	9750	9750	10
410	20240524	150600	1048577860	9750	9760	9760	9750	616
411	20240524	150500	1042565860	9750	9760	9760	9750	873
412	20240524	150400	1034053600	9780	9760	9780	9760	60
413	20240524	150300	1033467800	9760	9760	9760	9760	8
414	20240524	150200	1033389720	9760	9760	9760	9760	50
415	20240524	150100	1032901720	9750	9750	9750	9750	28
416	20240524	150000	1032628720	9780	9780	9780	9780	0
417	20240524	145900	1032628720	9780	9780	9780	9780	1
418	20240524	145800	1032618940	9750	9750	9750	9750	100
419	20240524	145700	1031643940	9750	9770	9770	9750	201
420	20240524	145600	1029683140	9770	9770	9770	9770	0
421	20240524	145500	1029683140	9770	9770	9770	9770	1
422	20240524	145400	1029673370	9770	9770	9770	9770	40
423	20240524	145300	1029282570	9770	9760	9770	9760	268
424	20240524	145200	1026666790	9750	9750	9760	9750	33
425	20240524	145100	1026344920	9750	9750	9750	9750	0
426	20240524	145000	1026344920	9750	9760	9760	9750	150
427	20240524	144900	1024882160	9750	9760	9760	9750	2388
428	20240524	144800	1001592030	9760	9770	9770	9760	1000
429	20240524	144700	991831930	9760	9760	9760	9760	142
430	20240524	144600	990446010	9760	9770	9770	9760	620
431	20240524	144500	984393810	9770	9770	9770	9770	608
432	20240524	144400	978453650	9770	9770	9770	9770	0
433	20240524	144300	978453650	9770	9770	9770	9770	750
434	20240524	144200	971126150	9770	9770	9770	9770	969
435	20240524	144100	961659020	9770	9770	9770	9770	250
436	20240524	144000	959216520	9770	9780	9780	9770	215
437	20240524	143900	957115730	9780	9780	9780	9780	1
438	20240524	143800	957105950	9780	9780	9780	9780	15
439	20240524	143700	956959250	9780	9780	9780	9780	258
440	20240524	143600	954436010	9780	9780	9780	9780	0
441	20240524	143500	954436010	9780	9780	9780	9780	9
442	20240524	143400	954347990	9780	9780	9780	9780	8
443	20240524	143300	954269750	9780	9780	9780	9780	0
444	20240524	143200	954269750	9780	9780	9780	9780	15
445	20240524	143100	954123050	9790	9790	9790	9790	21
446	20240524	143000	953917460	9790	9800	9800	9790	133
447	20240524	142900	952615360	9800	9800	9800	9800	1
448	20240524	142800	952605560	9800	9790	9800	9790	33
449	20240524	142700	952282390	9790	9800	9800	9790	20
450	20240524	142600	952086410	9800	9800	9800	9800	0
451	20240524	142500	952086410	9800	9800	9800	9800	104
452	20240524	142400	951067210	9800	9800	9800	9800	20
453	20240524	142300	950871210	9800	9800	9800	9800	65
454	20240524	142200	950234210	9800	9800	9800	9800	5
455	20240524	142100	950185210	9800	9800	9800	9800	0
456	20240524	142000	950185210	9800	9800	9800	9800	0
457	20240524	141900	950185210	9800	9790	9800	9790	157
458	20240524	141800	948646680	9800	9800	9800	9800	0
459	20240524	141700	948646680	9800	9800	9800	9800	0
460	20240524	141600	948646680	9800	9800	9800	9800	0
461	20240524	141500	948646680	9800	9800	9800	9800	0
462	20240524	141400	948646680	9800	9780	9800	9780	44
463	20240524	141300	948215900	9780	9790	9790	9780	152
464	20240524	141200	946729310	9800	9800	9800	9800	28
465	20240524	141100	946454910	9800	9800	9800	9800	0
466	20240524	141000	946454910	9800	9810	9810	9800	106
467	20240524	140900	945415250	9800	9810	9810	9800	958
468	20240524	140800	936026590	9810	9810	9810	9810	226
469	20240524	140700	933809530	9810	9810	9810	9810	111
470	20240524	140600	932720620	9810	9810	9810	9810	9
471	20240524	140500	932632330	9800	9800	9800	9800	0
472	20240524	140400	932632330	9800	9800	9800	9800	100
473	20240524	140300	931652330	9780	9780	9780	9780	167
474	20240524	140200	930019070	9780	9780	9780	9780	106
475	20240524	140100	928982390	9780	9780	9780	9780	33
476	20240524	140000	928659650	9780	9780	9780	9780	372
477	20240524	135900	925021490	9780	9780	9780	9780	1
478	20240524	135800	925011710	9780	9780	9780	9780	342
479	20240524	135700	921666950	9780	9780	9780	9780	10
480	20240524	135600	921569150	9780	9780	9780	9780	0
481	20240524	135500	921569150	9780	9780	9780	9780	0
482	20240524	135400	921569150	9780	9780	9780	9780	300
483	20240524	135300	918635150	9780	9780	9780	9780	0
484	20240524	135200	918635150	9780	9780	9780	9780	30
485	20240524	135100	918341750	9780	9780	9780	9780	0
486	20240524	135000	918341750	9780	9780	9780	9770	537
487	20240524	134900	913094890	9780	9780	9780	9780	17
488	20240524	134800	912928630	9810	9810	9810	9810	4
489	20240524	134700	912889390	9810	9810	9810	9810	1
490	20240524	134600	912879580	9770	9770	9770	9770	0
491	20240524	134500	912879580	9770	9770	9770	9770	0
492	20240524	134400	912879580	9770	9770	9770	9770	0
493	20240524	134300	912879580	9770	9770	9770	9770	0
494	20240524	134200	912879580	9770	9770	9770	9770	159
495	20240524	134100	911326150	9770	9800	9820	9770	151
496	20240524	134000	909846720	9770	9770	9770	9770	0
497	20240524	133900	909846720	9770	9770	9770	9770	60
498	20240524	133800	909260520	9770	9770	9770	9770	0
499	20240524	133700	909260520	9770	9770	9770	9770	0
500	20240524	133600	909260520	9770	9780	9780	9770	150
501	20240524	133500	907793740	9780	9780	9780	9780	0
502	20240524	133400	907793740	9780	9780	9780	9780	76
503	20240524	133300	907050460	9770	9770	9770	9770	100
504	20240524	133200	906073460	9780	9780	9780	9780	0
505	20240524	133100	906073460	9780	9780	9780	9780	0
506	20240524	133000	906073460	9780	9780	9780	9780	9
507	20240524	132900	905985440	9780	9780	9780	9780	1
508	20240524	132800	905975660	9770	9770	9770	9770	0
509	20240524	132700	905975660	9770	9770	9770	9770	70
510	20240524	132600	905291760	9780	9780	9780	9780	29
511	20240524	132500	905008140	9800	9800	9800	9800	75
512	20240524	132400	904273140	9790	9790	9790	9790	5
513	20240524	132300	904224190	9790	9790	9790	9790	5
514	20240524	132200	904175240	9800	9800	9800	9800	0
515	20240524	132100	904175240	9800	9790	9800	9780	252
516	20240524	132000	901708930	9800	9800	9800	9800	89
517	20240524	131900	900836730	9800	9800	9800	9800	11
518	20240524	131800	900728930	9800	9800	9800	9800	47
519	20240524	131700	900268330	9790	9790	9790	9790	82
520	20240524	131600	899465550	9790	9790	9790	9790	30
521	20240524	131500	899171850	9790	9790	9790	9790	204
522	20240524	131400	897174690	9800	9800	9800	9800	15
523	20240524	131300	897027690	9800	9800	9800	9800	22
524	20240524	131200	896812090	9800	9800	9800	9800	30
525	20240524	131100	896518090	9800	9800	9800	9790	71
526	20240524	131000	895822300	9800	9800	9800	9800	10
527	20240524	130900	895724300	9800	9800	9800	9800	2
528	20240524	130800	895704700	9790	9800	9800	9790	2
529	20240524	130700	895685110	9800	9790	9800	9790	1633
530	20240524	130600	879688040	9780	9780	9780	9780	25
531	20240524	130500	879443540	9780	9780	9780	9780	112
532	20240524	130400	878348180	9780	9780	9780	9780	1
533	20240524	130300	878338400	9780	9780	9780	9780	92
534	20240524	130200	877438640	9780	9780	9780	9780	0
535	20240524	130100	877438640	9780	9780	9780	9780	8
536	20240524	130000	877360400	9790	9790	9790	9790	8
537	20240524	125900	877282080	9790	9790	9790	9790	1
538	20240524	125800	877272290	9780	9780	9780	9780	45
539	20240524	125700	876832190	9780	9780	9780	9780	202
540	20240524	125600	874856630	9780	9780	9780	9780	0
541	20240524	125500	874856630	9780	9780	9780	9780	924
542	20240524	125400	865819910	9780	9780	9780	9780	10
543	20240524	125300	865722110	9780	9780	9780	9780	100
544	20240524	125200	864744110	9780	9750	9780	9740	502
545	20240524	125100	859850350	9750	9750	9750	9750	0
546	20240524	125000	859850350	9750	9750	9750	9750	0
547	20240524	124900	859850350	9750	9750	9750	9750	45
548	20240524	124800	859411600	9750	9750	9750	9750	1
549	20240524	124700	859401850	9750	9760	9760	9750	1606
550	20240524	124600	843741370	9760	9760	9760	9760	0
551	20240524	124500	843741370	9760	9760	9760	9760	243
552	20240524	124400	841369690	9760	9760	9760	9760	0
553	20240524	124300	841369690	9760	9770	9770	9760	180
554	20240524	124200	839611990	9770	9770	9770	9770	37
555	20240524	124100	839250500	9770	9770	9770	9770	13
556	20240524	124000	839123490	9770	9770	9770	9770	249
557	20240524	123900	836690760	9780	9780	9780	9780	17
558	20240524	123800	836524500	9780	9780	9780	9780	3
559	20240524	123700	836495160	9780	9780	9780	9780	100
560	20240524	123600	835517160	9770	9770	9770	9770	70
561	20240524	123500	834833260	9770	9770	9770	9770	0
562	20240524	123400	834833260	9770	9780	9780	9770	166
563	20240524	123300	833211360	9780	9780	9780	9780	23
564	20240524	123200	832986420	9780	9780	9780	9780	4
565	20240524	123100	832947300	9780	9780	9780	9780	0
566	20240524	123000	832947300	9780	9780	9780	9780	0
567	20240524	122900	832947300	9780	9780	9780	9780	103
568	20240524	122800	831939960	9780	9780	9780	9770	304
569	20240524	122700	828967640	9780	9780	9780	9780	174
570	20240524	122600	827265920	9780	9780	9780	9780	0
571	20240524	122500	827265920	9780	9780	9780	9780	0
572	20240524	122400	827265920	9780	9780	9780	9780	0
573	20240524	122300	827265920	9780	9780	9780	9780	40
574	20240524	122200	826874720	9770	9770	9770	9770	0
575	20240524	122100	826874720	9770	9770	9770	9770	2
576	20240524	122000	826855180	9780	9770	9780	9770	61
577	20240524	121900	826259100	9770	9770	9770	9770	0
578	20240524	121800	826259100	9770	9770	9770	9770	65
579	20240524	121700	825624050	9780	9780	9780	9780	20
580	20240524	121600	825428450	9780	9780	9780	9780	100
581	20240524	121500	824450450	9780	9780	9780	9780	100
582	20240524	121400	823472450	9780	9780	9780	9780	4
583	20240524	121300	823433330	9780	9780	9780	9780	444
584	20240524	121200	819091010	9780	9780	9780	9780	217
585	20240524	121100	816968750	9780	9780	9780	9780	0
586	20240524	121000	816968750	9780	9790	9790	9780	534
587	20240524	120900	811743910	9790	9790	9790	9780	852
588	20240524	120800	803402840	9790	9790	9790	9790	317
589	20240524	120700	800299410	9790	9770	9790	9770	901
590	20240524	120600	791492220	9760	9760	9760	9760	61
591	20240524	120500	790896860	9770	9770	9770	9770	0
592	20240524	120400	790896860	9770	9770	9770	9770	101
593	20240524	120300	789910090	9760	9760	9760	9760	139
594	20240524	120200	788553450	9750	9760	9760	9750	74
595	20240524	120100	787831410	9760	9760	9760	9760	9
596	20240524	120000	787743570	9760	9760	9760	9760	8
597	20240524	115900	787665490	9770	9760	9770	9760	41
598	20240524	115800	787265320	9760	9760	9760	9760	40
599	20240524	115700	786874920	9770	9770	9770	9770	0
600	20240524	115600	786874920	9770	9770	9770	9770	1
601	20240524	115500	786865150	9750	9740	9750	9740	152
602	20240524	115400	785383160	9750	9750	9750	9750	13
603	20240524	115300	785256410	9750	9750	9750	9750	15
604	20240524	115200	785110160	9750	9750	9750	9750	30
605	20240524	115100	784817660	9750	9750	9750	9750	50
606	20240524	115000	784330160	9750	9750	9750	9750	14
607	20240524	114900	784193660	9740	9740	9740	9740	52
608	20240524	114800	783687180	9750	9750	9750	9750	22
609	20240524	114700	783472680	9750	9750	9750	9750	112
610	20240524	114600	782380680	9740	9750	9750	9740	83
611	20240524	114500	781572250	9740	9740	9740	9740	803
612	20240524	114400	773751030	9750	9770	9770	9750	2141
613	20240524	114300	752872860	9770	9770	9770	9770	300
614	20240524	114200	749941860	9770	9770	9770	9770	0
615	20240524	114100	749941860	9770	9770	9770	9770	0
616	20240524	114000	749941860	9770	9770	9770	9770	0
617	20240524	113900	749941860	9770	9770	9770	9770	0
618	20240524	113800	749941860	9770	9770	9770	9770	0
619	20240524	113700	749941860	9770	9750	9770	9750	57
620	20240524	113600	749386030	9760	9760	9760	9760	2
621	20240524	113500	749366510	9770	9770	9770	9770	0
622	20240524	113400	749366510	9770	9770	9770	9770	0
623	20240524	113300	749366510	9770	9770	9770	9770	3
624	20240524	113200	749337200	9770	9770	9770	9770	413
625	20240524	113100	745302190	9770	9780	9780	9770	398
626	20240524	113000	741413250	9760	9760	9760	9760	37
627	20240524	112900	741052130	9760	9750	9760	9750	62
628	20240524	112800	740447510	9750	9750	9750	9750	0
629	20240524	112700	740447510	9750	9750	9750	9750	200
630	20240524	112600	738497510	9760	9760	9760	9760	207
631	20240524	112500	736477190	9760	9760	9760	9760	329
632	20240524	112400	733266150	9770	9770	9770	9770	98
633	20240524	112300	732308690	9770	9770	9770	9770	903
634	20240524	112200	723486380	9760	9760	9760	9760	0
635	20240524	112100	723486380	9760	9760	9760	9760	0
636	20240524	112000	723486380	9760	9760	9760	9760	4
637	20240524	111900	723447340	9760	9760	9760	9760	500
638	20240524	111800	718567340	9770	9770	9770	9770	0
639	20240524	111700	718567340	9770	9770	9770	9770	3
640	20240524	111600	718538030	9770	9770	9770	9770	1
641	20240524	111500	718528260	9770	9760	9770	9760	93
642	20240524	111400	717619950	9760	9760	9760	9760	10
643	20240524	111300	717522350	9760	9760	9760	9760	1
644	20240524	111200	717512590	9760	9760	9760	9760	10
645	20240524	111100	717414990	9770	9770	9770	9760	1224
646	20240524	111000	705463510	9770	9760	9770	9760	1053
647	20240524	110900	695186130	9760	9760	9760	9760	165
648	20240524	110800	693575730	9760	9760	9760	9760	55
649	20240524	110700	693038930	9760	9750	9760	9750	560
650	20240524	110600	687578830	9750	9750	9750	9750	559
651	20240524	110500	682128580	9750	9750	9750	9750	311
652	20240524	110400	679096330	9750	9750	9750	9740	1630
653	20240524	110300	663211330	9750	9760	9760	9750	151
654	20240524	110200	661739050	9760	9760	9760	9750	467
655	20240524	110100	657182630	9750	9760	9760	9750	120
656	20240524	110000	656012580	9760	9760	9760	9760	76
657	20240524	105900	655270820	9760	9750	9760	9750	361
658	20240524	105800	651749960	9760	9760	9760	9760	3
659	20240524	105700	651720680	9760	9760	9760	9760	877
660	20240524	105600	643161160	9760	9760	9760	9760	430
661	20240524	105500	638964360	9760	9760	9760	9760	621
662	20240524	105400	632903400	9760	9770	9770	9760	53
663	20240524	105300	632385600	9770	9770	9770	9770	449
664	20240524	105200	627998870	9770	9770	9770	9770	36
665	20240524	105100	627647150	9770	9780	9780	9770	94
666	20240524	105000	626728670	9780	9780	9780	9780	2
667	20240524	104900	626709110	9780	9780	9780	9780	301
668	20240524	104800	623765330	9780	9770	9780	9770	2753
669	20240524	104700	596842920	9770	9770	9770	9770	656
670	20240524	104600	590433800	9760	9770	9770	9760	2
671	20240524	104500	590414270	9770	9770	9770	9770	65
672	20240524	104400	589779220	9770	9770	9770	9770	0
673	20240524	104300	589779220	9770	9770	9770	9770	163
674	20240524	104200	588186710	9770	9770	9770	9760	300
675	20240524	104100	585256110	9770	9760	9770	9760	678
676	20240524	104000	578632240	9770	9770	9770	9770	0
677	20240524	103900	578632240	9770	9770	9770	9770	3
678	20240524	103800	578602930	9770	9770	9770	9770	555
679	20240524	103700	573180580	9760	9760	9760	9760	4
680	20240524	103600	573141540	9760	9760	9760	9760	188
681	20240524	103500	571306660	9760	9750	9760	9750	117
682	20240524	103400	570165780	9750	9750	9750	9750	0
683	20240524	103300	570165780	9750	9750	9750	9750	21
684	20240524	103200	569961030	9750	9760	9760	9750	1479
685	20240524	103100	555538510	9760	9760	9770	9760	56
686	20240524	103000	554991920	9760	9760	9760	9760	2
687	20240524	102900	554972400	9770	9770	9770	9770	501
688	20240524	102800	550077630	9750	9770	9770	9750	469
689	20240524	102700	545504480	9770	9770	9770	9770	2
690	20240524	102600	545484940	9770	9770	9770	9770	3
691	20240524	102500	545455630	9770	9770	9770	9770	20
692	20240524	102400	545260230	9770	9760	9770	9740	131
693	20240524	102300	543982690	9750	9750	9760	9750	1052
694	20240524	102200	533725680	9750	9750	9750	9750	564
695	20240524	102100	528226680	9760	9760	9760	9750	351
696	20240524	102000	524803580	9760	9760	9760	9760	177
697	20240524	101900	523076060	9760	9760	9760	9760	20
698	20240524	101800	522880860	9760	9760	9760	9760	280
699	20240524	101700	520148060	9760	9750	9760	9750	516
700	20240524	101600	515113440	9760	9780	9780	9750	753
701	20240524	101500	507765140	9760	9770	9780	9760	1807
702	20240524	101400	490118090	9770	9780	9780	9770	219
703	20240524	101300	487977280	9780	9780	9780	9780	20
704	20240524	101200	487781680	9790	9780	9790	9780	237
705	20240524	101100	485463720	9780	9780	9780	9780	555
706	20240524	101000	480035820	9780	9770	9780	9770	51
707	20240524	100900	479537340	9780	9790	9790	9780	760
708	20240524	100800	472104130	9790	9790	9790	9790	100
709	20240524	100700	471125130	9800	9800	9800	9800	21
710	20240524	100600	470919330	9800	9790	9800	9780	204
711	20240524	100500	468922650	9780	9800	9800	9780	1122
712	20240524	100400	457949430	9800	9800	9800	9780	68
713	20240524	100300	457283330	9780	9780	9780	9780	409
714	20240524	100200	453283310	9780	9790	9790	9780	30
715	20240524	100100	452989810	9780	9800	9800	9780	948
716	20240524	100000	443708590	9800	9800	9800	9800	222
717	20240524	095900	441532990	9800	9790	9800	9790	662
718	20240524	095800	435051390	9800	9820	9820	9790	634
719	20240524	095700	428841180	9810	9810	9810	9810	0
720	20240524	095600	428841180	9810	9790	9810	9790	445
721	20240524	095500	424483630	9780	9780	9780	9780	55
722	20240524	095400	423945730	9780	9790	9790	9780	200
723	20240524	095300	421988730	9780	9790	9790	9780	338
724	20240524	095200	418680710	9790	9780	9790	9770	1035
725	20240524	095100	408558780	9780	9790	9790	9780	331
726	20240524	095000	405319920	9780	9790	9790	9780	321
727	20240524	094900	402180510	9790	9790	9790	9790	1
728	20240524	094800	402170720	9790	9800	9800	9780	194
729	20240524	094700	400271060	9800	9800	9800	9800	41
730	20240524	094600	399869260	9800	9810	9810	9800	201
731	20240524	094500	397898460	9760	9800	9810	9760	2181
732	20240524	094400	376551330	9800	9790	9800	9780	740
733	20240524	094300	369309160	9800	9780	9800	9780	299
734	20240524	094200	366382110	9790	9820	9820	9780	1604
735	20240524	094100	350667180	9800	9820	9820	9800	1142
736	20240524	094000	339472100	9810	9810	9820	9810	1185
737	20240524	093900	327845050	9810	9820	9820	9810	343
738	20240524	093800	324477410	9820	9850	9850	9820	141
739	20240524	093700	323092760	9850	9850	9850	9850	271
740	20240524	093600	320423410	9820	9820	9820	9820	509
741	20240524	093500	315425030	9810	9890	9890	9810	717
742	20240524	093400	308382180	9890	9840	9890	9810	315
743	20240524	093300	305281090	9840	9890	9890	9840	205
744	20240524	093200	303260580	9900	9900	9900	9900	37
745	20240524	093100	302894280	9900	9900	9900	9900	32
746	20240524	093000	302577480	9910	9820	9910	9820	208
747	20240524	092900	300526090	9810	9850	9850	9810	320
748	20240524	092800	297380130	9850	9840	9850	9800	1802
749	20240524	092700	279688950	9850	9890	9890	9850	1230
750	20240524	092600	267572320	9860	9890	9890	9860	241
751	20240524	092500	265194140	9890	9900	9900	9850	7169
752	20240524	092400	194304640	9900	9910	9910	9900	1790
753	20240524	092300	176571940	9900	9900	9910	9900	452
754	20240524	092200	172096180	9900	9910	9910	9900	1751
755	20240524	092100	154749260	9910	9920	9920	9910	400
756	20240524	092000	150783780	9920	9930	9930	9920	747
757	20240524	091900	143370570	9930	9940	9940	9930	334
758	20240524	091800	140053150	9920	9950	9950	9920	1915
759	20240524	091700	121041340	9950	9940	9950	9930	1688
760	20240524	091600	104277620	9940	9950	9950	9940	568
761	20240524	091500	98628030	9950	9970	9970	9950	189
762	20240524	091400	96744720	9970	9950	9980	9950	423
763	20240524	091300	92530130	9950	9980	9980	9950	1973
764	20240524	091200	72877820	9980	9990	9990	9980	96
765	20240524	091100	71919620	10000	10000	10000	10000	6
766	20240524	091000	71859620	9980	9980	9980	9970	220
767	20240524	090900	69665840	9980	9990	10000	9980	301
768	20240524	090800	66659020	9990	9990	9990	9990	24
769	20240524	090700	66419260	9990	9990	9990	9990	1
770	20240524	090600	66409270	9990	9990	9990	9990	31
771	20240524	090500	66099580	10000	10000	10000	10000	80
772	20240524	090400	65299580	10000	9960	10000	9960	190
773	20240524	090300	63407140	9960	9990	9990	9930	2027
774	20240524	090200	43231930	9970	10040	10040	9970	2623
775	20240524	090100	17015340	10040	10040	10040	10040	38
776	20240524	090000	16633820	10040	10000	10040	10000	1613