KissMeData/035080/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	220700	440789150	15990	15990	15990	15990	1195
3	20240524	220600	440789150	15990	15990	15990	15990	0
4	20240524	220500	440789150	15990	15990	15990	15990	0
5	20240524	220400	440789150	15990	15990	15990	15990	0
6	20240524	220300	440789150	15990	15990	15990	15990	0
7	20240524	220200	440789150	15990	15990	15990	15990	0
8	20240524	220100	440789150	15990	15990	15990	15990	0
9	20240524	220000	440789150	15990	15990	15990	15990	0
10	20240524	215900	440789150	15990	15990	15990	15990	0
11	20240524	215800	440789150	15990	15990	15990	15990	0
12	20240524	215700	440789150	15990	15990	15990	15990	0
13	20240524	215600	440789150	15990	15990	15990	15990	0
14	20240524	215500	440789150	15990	15990	15990	15990	0
15	20240524	215400	440789150	15990	15990	15990	15990	0
16	20240524	215300	440789150	15990	15990	15990	15990	0
17	20240524	215200	440789150	15990	15990	15990	15990	0
18	20240524	215100	440789150	15990	15990	15990	15990	0
19	20240524	215000	440789150	15990	15990	15990	15990	0
20	20240524	214900	440789150	15990	15990	15990	15990	0
21	20240524	214800	440789150	15990	15990	15990	15990	0
22	20240524	214700	440789150	15990	15990	15990	15990	0
23	20240524	214600	440789150	15990	15990	15990	15990	0
24	20240524	214500	440789150	15990	15990	15990	15990	0
25	20240524	214400	440789150	15990	15990	15990	15990	0
26	20240524	214300	440789150	15990	15990	15990	15990	0
27	20240524	214200	440789150	15990	15990	15990	15990	0
28	20240524	214100	440789150	15990	15990	15990	15990	0
29	20240524	214000	440789150	15990	15990	15990	15990	0
30	20240524	213900	440789150	15990	15990	15990	15990	0
31	20240524	213800	440789150	15990	15990	15990	15990	0
32	20240524	213700	440789150	15990	15990	15990	15990	1195
33	20240524	213600	440789150	15990	15990	15990	15990	0
34	20240524	213500	440789150	15990	15990	15990	15990	0
35	20240524	213400	440789150	15990	15990	15990	15990	0
36	20240524	213300	440789150	15990	15990	15990	15990	0
37	20240524	213200	440789150	15990	15990	15990	15990	0
38	20240524	213100	440789150	15990	15990	15990	15990	0
39	20240524	213000	440789150	15990	15990	15990	15990	0
40	20240524	212900	440789150	15990	15990	15990	15990	0
41	20240524	212800	440789150	15990	15990	15990	15990	0
42	20240524	212700	440789150	15990	15990	15990	15990	0
43	20240524	212600	440789150	15990	15990	15990	15990	0
44	20240524	212500	440789150	15990	15990	15990	15990	0
45	20240524	212400	440789150	15990	15990	15990	15990	0
46	20240524	212300	440789150	15990	15990	15990	15990	0
47	20240524	212200	440789150	15990	15990	15990	15990	0
48	20240524	212100	440789150	15990	15990	15990	15990	0
49	20240524	212000	440789150	15990	15990	15990	15990	0
50	20240524	211900	440789150	15990	15990	15990	15990	0
51	20240524	211800	440789150	15990	15990	15990	15990	0
52	20240524	211700	440789150	15990	15990	15990	15990	0
53	20240524	211600	440789150	15990	15990	15990	15990	0
54	20240524	211500	440789150	15990	15990	15990	15990	0
55	20240524	211400	440789150	15990	15990	15990	15990	0
56	20240524	211300	440789150	15990	15990	15990	15990	0
57	20240524	211200	440789150	15990	15990	15990	15990	0
58	20240524	211100	440789150	15990	15990	15990	15990	0
59	20240524	211000	440789150	15990	15990	15990	15990	0
60	20240524	210900	440789150	15990	15990	15990	15990	0
61	20240524	210800	440789150	15990	15990	15990	15990	0
62	20240524	210700	440789150	15990	15990	15990	15990	1195
63	20240524	210600	440789150	15990	15990	15990	15990	0
64	20240524	210500	440789150	15990	15990	15990	15990	0
65	20240524	210400	440789150	15990	15990	15990	15990	0
66	20240524	210300	440789150	15990	15990	15990	15990	0
67	20240524	210200	440789150	15990	15990	15990	15990	0
68	20240524	210100	440789150	15990	15990	15990	15990	0
69	20240524	210000	440789150	15990	15990	15990	15990	0
70	20240524	205900	440789150	15990	15990	15990	15990	0
71	20240524	205800	440789150	15990	15990	15990	15990	0
72	20240524	205700	440789150	15990	15990	15990	15990	0
73	20240524	205600	440789150	15990	15990	15990	15990	0
74	20240524	205500	440789150	15990	15990	15990	15990	0
75	20240524	205400	440789150	15990	15990	15990	15990	0
76	20240524	205300	440789150	15990	15990	15990	15990	0
77	20240524	205200	440789150	15990	15990	15990	15990	0
78	20240524	205100	440789150	15990	15990	15990	15990	0
79	20240524	205000	440789150	15990	15990	15990	15990	0
80	20240524	204900	440789150	15990	15990	15990	15990	0
81	20240524	204800	440789150	15990	15990	15990	15990	0
82	20240524	204700	440789150	15990	15990	15990	15990	0
83	20240524	204600	440789150	15990	15990	15990	15990	0
84	20240524	204500	440789150	15990	15990	15990	15990	0
85	20240524	204400	440789150	15990	15990	15990	15990	0
86	20240524	204300	440789150	15990	15990	15990	15990	0
87	20240524	204200	440789150	15990	15990	15990	15990	0
88	20240524	204100	440789150	15990	15990	15990	15990	0
89	20240524	204000	440789150	15990	15990	15990	15990	0
90	20240524	203900	440789150	15990	15990	15990	15990	0
91	20240524	203800	440789150	15990	15990	15990	15990	0
92	20240524	203700	440789150	15990	15990	15990	15990	1195
93	20240524	203600	440789150	15990	15990	15990	15990	0
94	20240524	203500	440789150	15990	15990	15990	15990	0
95	20240524	203400	440789150	15990	15990	15990	15990	0
96	20240524	203300	440789150	15990	15990	15990	15990	0
97	20240524	203200	440789150	15990	15990	15990	15990	0
98	20240524	203100	440789150	15990	15990	15990	15990	0
99	20240524	203000	440789150	15990	15990	15990	15990	0
100	20240524	202900	440789150	15990	15990	15990	15990	0
101	20240524	202800	440789150	15990	15990	15990	15990	0
102	20240524	202700	440789150	15990	15990	15990	15990	0
103	20240524	202600	440789150	15990	15990	15990	15990	0
104	20240524	202500	440789150	15990	15990	15990	15990	0
105	20240524	202400	440789150	15990	15990	15990	15990	0
106	20240524	202300	440789150	15990	15990	15990	15990	0
107	20240524	202200	440789150	15990	15990	15990	15990	0
108	20240524	202100	440789150	15990	15990	15990	15990	0
109	20240524	202000	440789150	15990	15990	15990	15990	0
110	20240524	201900	440789150	15990	15990	15990	15990	0
111	20240524	201800	440789150	15990	15990	15990	15990	0
112	20240524	201700	440789150	15990	15990	15990	15990	0
113	20240524	201600	440789150	15990	15990	15990	15990	0
114	20240524	201500	440789150	15990	15990	15990	15990	0
115	20240524	201400	440789150	15990	15990	15990	15990	0
116	20240524	201300	440789150	15990	15990	15990	15990	0
117	20240524	201200	440789150	15990	15990	15990	15990	0
118	20240524	201100	440789150	15990	15990	15990	15990	0
119	20240524	201000	440789150	15990	15990	15990	15990	0
120	20240524	200900	440789150	15990	15990	15990	15990	0
121	20240524	200800	440789150	15990	15990	15990	15990	0
122	20240524	200700	440789150	15990	15990	15990	15990	1195
123	20240524	200600	440789150	15990	15990	15990	15990	0
124	20240524	200500	440789150	15990	15990	15990	15990	0
125	20240524	200400	440789150	15990	15990	15990	15990	0
126	20240524	200300	440789150	15990	15990	15990	15990	0
127	20240524	200200	440789150	15990	15990	15990	15990	0
128	20240524	200100	440789150	15990	15990	15990	15990	0
129	20240524	200000	440789150	15990	15990	15990	15990	0
130	20240524	195900	440789150	15990	15990	15990	15990	0
131	20240524	195800	440789150	15990	15990	15990	15990	0
132	20240524	195700	440789150	15990	15990	15990	15990	0
133	20240524	195600	440789150	15990	15990	15990	15990	0
134	20240524	195500	440789150	15990	15990	15990	15990	0
135	20240524	195400	440789150	15990	15990	15990	15990	0
136	20240524	195300	440789150	15990	15990	15990	15990	0
137	20240524	195200	440789150	15990	15990	15990	15990	0
138	20240524	195100	440789150	15990	15990	15990	15990	0
139	20240524	195000	440789150	15990	15990	15990	15990	0
140	20240524	194900	440789150	15990	15990	15990	15990	0
141	20240524	194800	440789150	15990	15990	15990	15990	0
142	20240524	194700	440789150	15990	15990	15990	15990	0
143	20240524	194600	440789150	15990	15990	15990	15990	0
144	20240524	194500	440789150	15990	15990	15990	15990	0
145	20240524	194400	440789150	15990	15990	15990	15990	0
146	20240524	194300	440789150	15990	15990	15990	15990	0
147	20240524	194200	440789150	15990	15990	15990	15990	0
148	20240524	194100	440789150	15990	15990	15990	15990	0
149	20240524	194000	440789150	15990	15990	15990	15990	0
150	20240524	193900	440789150	15990	15990	15990	15990	0
151	20240524	193800	440789150	15990	15990	15990	15990	0
152	20240524	193700	440789150	15990	15990	15990	15990	1195
153	20240524	193600	440789150	15990	15990	15990	15990	0
154	20240524	193500	440789150	15990	15990	15990	15990	0
155	20240524	193400	440789150	15990	15990	15990	15990	0
156	20240524	193300	440789150	15990	15990	15990	15990	0
157	20240524	193200	440789150	15990	15990	15990	15990	0
158	20240524	193100	440789150	15990	15990	15990	15990	0
159	20240524	193000	440789150	15990	15990	15990	15990	0
160	20240524	192900	440789150	15990	15990	15990	15990	0
161	20240524	192800	440789150	15990	15990	15990	15990	0
162	20240524	192700	440789150	15990	15990	15990	15990	0
163	20240524	192600	440789150	15990	15990	15990	15990	0
164	20240524	192500	440789150	15990	15990	15990	15990	0
165	20240524	192400	440789150	15990	15990	15990	15990	0
166	20240524	192300	440789150	15990	15990	15990	15990	0
167	20240524	192200	440789150	15990	15990	15990	15990	0
168	20240524	192100	440789150	15990	15990	15990	15990	0
169	20240524	192000	440789150	15990	15990	15990	15990	0
170	20240524	191900	440789150	15990	15990	15990	15990	0
171	20240524	191800	440789150	15990	15990	15990	15990	0
172	20240524	191700	440789150	15990	15990	15990	15990	0
173	20240524	191600	440789150	15990	15990	15990	15990	0
174	20240524	191500	440789150	15990	15990	15990	15990	0
175	20240524	191400	440789150	15990	15990	15990	15990	0
176	20240524	191300	440789150	15990	15990	15990	15990	0
177	20240524	191200	440789150	15990	15990	15990	15990	0
178	20240524	191100	440789150	15990	15990	15990	15990	0
179	20240524	191000	440789150	15990	15990	15990	15990	0
180	20240524	190900	440789150	15990	15990	15990	15990	0
181	20240524	190800	440789150	15990	15990	15990	15990	0
182	20240524	190700	440789150	15990	15990	15990	15990	1195
183	20240524	190600	440789150	15990	15990	15990	15990	0
184	20240524	190500	440789150	15990	15990	15990	15990	0
185	20240524	190400	440789150	15990	15990	15990	15990	0
186	20240524	190300	440789150	15990	15990	15990	15990	0
187	20240524	190200	440789150	15990	15990	15990	15990	0
188	20240524	190100	440789150	15990	15990	15990	15990	0
189	20240524	190000	440789150	15990	15990	15990	15990	0
190	20240524	185900	440789150	15990	15990	15990	15990	0
191	20240524	185800	440789150	15990	15990	15990	15990	0
192	20240524	185700	440789150	15990	15990	15990	15990	0
193	20240524	185600	440789150	15990	15990	15990	15990	0
194	20240524	185500	440789150	15990	15990	15990	15990	0
195	20240524	185400	440789150	15990	15990	15990	15990	0
196	20240524	185300	440789150	15990	15990	15990	15990	0
197	20240524	185200	440789150	15990	15990	15990	15990	0
198	20240524	185100	440789150	15990	15990	15990	15990	0
199	20240524	185000	440789150	15990	15990	15990	15990	0
200	20240524	184900	440789150	15990	15990	15990	15990	0
201	20240524	184800	440789150	15990	15990	15990	15990	0
202	20240524	184700	440789150	15990	15990	15990	15990	0
203	20240524	184600	440789150	15990	15990	15990	15990	0
204	20240524	184500	440789150	15990	15990	15990	15990	0
205	20240524	184400	440789150	15990	15990	15990	15990	0
206	20240524	184300	440789150	15990	15990	15990	15990	0
207	20240524	184200	440789150	15990	15990	15990	15990	0
208	20240524	184100	440789150	15990	15990	15990	15990	0
209	20240524	184000	440789150	15990	15990	15990	15990	0
210	20240524	183900	440789150	15990	15990	15990	15990	0
211	20240524	183800	440789150	15990	15990	15990	15990	0
212	20240524	183700	440789150	15990	15990	15990	15990	1195
213	20240524	183600	440789150	15990	15990	15990	15990	0
214	20240524	183500	440789150	15990	15990	15990	15990	0
215	20240524	183400	440789150	15990	15990	15990	15990	0
216	20240524	183300	440789150	15990	15990	15990	15990	0
217	20240524	183200	440789150	15990	15990	15990	15990	0
218	20240524	183100	440789150	15990	15990	15990	15990	0
219	20240524	183000	440789150	15990	15990	15990	15990	0
220	20240524	182900	440789150	15990	15990	15990	15990	0
221	20240524	182800	440789150	15990	15990	15990	15990	0
222	20240524	182700	440789150	15990	15990	15990	15990	0
223	20240524	182600	440789150	15990	15990	15990	15990	0
224	20240524	182500	440789150	15990	15990	15990	15990	0
225	20240524	182400	440789150	15990	15990	15990	15990	0
226	20240524	182300	440789150	15990	15990	15990	15990	0
227	20240524	182200	440789150	15990	15990	15990	15990	0
228	20240524	182100	440789150	15990	15990	15990	15990	0
229	20240524	182000	440789150	15990	15990	15990	15990	0
230	20240524	181900	440789150	15990	15990	15990	15990	0
231	20240524	181800	440789150	15990	15990	15990	15990	0
232	20240524	181700	440789150	15990	15990	15990	15990	0
233	20240524	181600	440789150	15990	15990	15990	15990	0
234	20240524	181500	440789150	15990	15990	15990	15990	0
235	20240524	181400	440789150	15990	15990	15990	15990	0
236	20240524	181300	440789150	15990	15990	15990	15990	0
237	20240524	181200	440789150	15990	15990	15990	15990	0
238	20240524	181100	440789150	15990	15990	15990	15990	0
239	20240524	181000	440789150	15990	15990	15990	15990	0
240	20240524	180900	440789150	15990	15990	15990	15990	0
241	20240524	180800	440789150	15990	15990	15990	15990	0
242	20240524	180700	440789150	15990	15990	15990	15990	1195
243	20240524	180600	440789150	15990	15990	15990	15990	0
244	20240524	180500	440789150	15990	15990	15990	15990	0
245	20240524	180400	440789150	15990	15990	15990	15990	0
246	20240524	180300	440789150	15990	15990	15990	15990	0
247	20240524	180200	440789150	15990	15990	15990	15990	0
248	20240524	180100	440789150	15990	15990	15990	15990	0
249	20240524	180000	440789150	15990	15990	15990	15990	0
250	20240524	175900	440789150	15990	15990	15990	15990	0
251	20240524	175800	440789150	15990	15990	15990	15990	0
252	20240524	175700	440789150	15990	15990	15990	15990	0
253	20240524	175600	440789150	15990	15990	15990	15990	0
254	20240524	175500	440789150	15990	15990	15990	15990	0
255	20240524	175400	440789150	15990	15990	15990	15990	0
256	20240524	175300	440789150	15990	15990	15990	15990	0
257	20240524	175200	440789150	15990	15990	15990	15990	0
258	20240524	175100	440789150	15990	15990	15990	15990	0
259	20240524	175000	440789150	15990	15990	15990	15990	0
260	20240524	174900	440789150	15990	15990	15990	15990	0
261	20240524	174800	440789150	15990	15990	15990	15990	0
262	20240524	174700	440789150	15990	15990	15990	15990	0
263	20240524	174600	440789150	15990	15990	15990	15990	0
264	20240524	174500	440789150	15990	15990	15990	15990	0
265	20240524	174400	440789150	15990	15990	15990	15990	0
266	20240524	174300	440789150	15990	15990	15990	15990	0
267	20240524	174200	440789150	15990	15990	15990	15990	0
268	20240524	174100	440789150	15990	15990	15990	15990	0
269	20240524	174000	440789150	15990	15990	15990	15990	0
270	20240524	173900	440789150	15990	15990	15990	15990	0
271	20240524	173800	440789150	15990	15990	15990	15990	0
272	20240524	173700	440789150	15990	15990	15990	15990	1195
273	20240524	173600	440789150	15990	15990	15990	15990	0
274	20240524	173500	440789150	15990	15990	15990	15990	0
275	20240524	173400	440789150	15990	15990	15990	15990	0
276	20240524	173300	440789150	15990	15990	15990	15990	0
277	20240524	173200	440789150	15990	15990	15990	15990	0
278	20240524	173100	440789150	15990	15990	15990	15990	0
279	20240524	173000	440789150	15990	15990	15990	15990	0
280	20240524	172900	440789150	15990	15990	15990	15990	0
281	20240524	172800	440789150	15990	15990	15990	15990	0
282	20240524	172700	440789150	15990	15990	15990	15990	0
283	20240524	172600	440789150	15990	15990	15990	15990	0
284	20240524	172500	440789150	15990	15990	15990	15990	0
285	20240524	172400	440789150	15990	15990	15990	15990	0
286	20240524	172300	440789150	15990	15990	15990	15990	0
287	20240524	172200	440789150	15990	15990	15990	15990	0
288	20240524	172100	440789150	15990	15990	15990	15990	0
289	20240524	172000	440789150	15990	15990	15990	15990	0
290	20240524	171900	440789150	15990	15990	15990	15990	0
291	20240524	171800	440789150	15990	15990	15990	15990	0
292	20240524	171700	440789150	15990	15990	15990	15990	0
293	20240524	171600	440789150	15990	15990	15990	15990	0
294	20240524	171500	440789150	15990	15990	15990	15990	0
295	20240524	171400	440789150	15990	15990	15990	15990	0
296	20240524	171300	440789150	15990	15990	15990	15990	0
297	20240524	171200	440789150	15990	15990	15990	15990	0
298	20240524	171100	440789150	15990	15990	15990	15990	0
299	20240524	171000	440789150	15990	15990	15990	15990	0
300	20240524	170900	440789150	15990	15990	15990	15990	0
301	20240524	170800	440789150	15990	15990	15990	15990	0
302	20240524	170700	440789150	15990	15990	15990	15990	1195
303	20240524	170600	440789150	15990	15990	15990	15990	0
304	20240524	170500	440789150	15990	15990	15990	15990	0
305	20240524	170400	440789150	15990	15990	15990	15990	0
306	20240524	170300	440789150	15990	15990	15990	15990	0
307	20240524	170200	440789150	15990	15990	15990	15990	0
308	20240524	170100	440789150	15990	15990	15990	15990	0
309	20240524	170000	440789150	15990	15990	15990	15990	0
310	20240524	165900	440789150	15990	15990	15990	15990	0
311	20240524	165800	440789150	15990	15990	15990	15990	0
312	20240524	165700	440789150	15990	15990	15990	15990	0
313	20240524	165600	440789150	15990	15990	15990	15990	0
314	20240524	165500	440789150	15990	15990	15990	15990	0
315	20240524	165400	440789150	15990	15990	15990	15990	0
316	20240524	165300	440789150	15990	15990	15990	15990	0
317	20240524	165200	440789150	15990	15990	15990	15990	0
318	20240524	165100	440789150	15990	15990	15990	15990	0
319	20240524	165000	440789150	15990	15990	15990	15990	0
320	20240524	164900	440789150	15990	15990	15990	15990	0
321	20240524	164800	440789150	15990	15990	15990	15990	0
322	20240524	164700	440789150	15990	15990	15990	15990	0
323	20240524	164600	440789150	15990	15990	15990	15990	0
324	20240524	164500	440789150	15990	15990	15990	15990	0
325	20240524	164400	440789150	15990	15990	15990	15990	0
326	20240524	164300	440789150	15990	15990	15990	15990	0
327	20240524	164200	440789150	15990	15990	15990	15990	0
328	20240524	164100	440789150	15990	15990	15990	15990	0
329	20240524	164000	440789150	15990	15990	15990	15990	0
330	20240524	163900	440789150	15990	15990	15990	15990	0
331	20240524	163800	440789150	15990	15990	15990	15990	0
332	20240524	163700	440789150	15990	15990	15990	15990	1195
333	20240524	163600	440789150	15990	15990	15990	15990	0
334	20240524	163500	440789150	15990	15990	15990	15990	0
335	20240524	163400	440789150	15990	15990	15990	15990	0
336	20240524	163300	440789150	15990	15990	15990	15990	0
337	20240524	163200	440789150	15990	15990	15990	15990	0
338	20240524	163100	440789150	15990	15990	15990	15990	0
339	20240524	163000	440789150	15990	15990	15990	15990	0
340	20240524	162900	440789150	15990	15990	15990	15990	0
341	20240524	162800	440789150	15990	15990	15990	15990	0
342	20240524	162700	440789150	15990	15990	15990	15990	0
343	20240524	162600	440789150	15990	15990	15990	15990	0
344	20240524	162500	440789150	15990	15990	15990	15990	0
345	20240524	162400	440789150	15990	15990	15990	15990	0
346	20240524	162300	440789150	15990	15990	15990	15990	0
347	20240524	162200	440789150	15990	15990	15990	15990	0
348	20240524	162100	440789150	15990	15990	15990	15990	0
349	20240524	162000	440789150	15990	15990	15990	15990	0
350	20240524	161900	440789150	15990	15990	15990	15990	0
351	20240524	161800	440789150	15990	15990	15990	15990	0
352	20240524	161700	440789150	15990	15990	15990	15990	0
353	20240524	161600	440789150	15990	15990	15990	15990	0
354	20240524	161500	440789150	15990	15990	15990	15990	0
355	20240524	161400	440789150	15990	15990	15990	15990	0
356	20240524	161300	440789150	15990	15990	15990	15990	0
357	20240524	161200	440789150	15990	15990	15990	15990	0
358	20240524	161100	440789150	15990	15990	15990	15990	0
359	20240524	161000	440789150	15990	15990	15990	15990	0
360	20240524	160900	440789150	15990	15990	15990	15990	0
361	20240524	160800	440789150	15990	15990	15990	15990	0
362	20240524	160700	440789150	15990	15990	15990	15990	1195
363	20240524	160600	440789150	15990	15990	15990	15990	0
364	20240524	160500	440789150	15990	15990	15990	15990	0
365	20240524	160400	440789150	15990	15990	15990	15990	0
366	20240524	160300	440789150	15990	15990	15990	15990	0
367	20240524	160200	440789150	15990	15990	15990	15990	0
368	20240524	160100	440789150	15990	15990	15990	15990	0
369	20240524	160000	440789150	15990	15990	15990	15990	0
370	20240524	155900	440789150	15990	15990	15990	15990	0
371	20240524	155800	440789150	15990	15990	15990	15990	0
372	20240524	155700	440789150	15990	15990	15990	15990	0
373	20240524	155600	440789150	15990	15990	15990	15990	0
374	20240524	155500	440789150	15990	15990	15990	15990	0
375	20240524	155400	440789150	15990	15990	15990	15990	0
376	20240524	155300	440789150	15990	15990	15990	15990	0
377	20240524	155200	440789150	15990	15990	15990	15990	0
378	20240524	155100	440789150	15990	15990	15990	15990	0
379	20240524	155000	440789150	15990	15990	15990	15990	0
380	20240524	154900	440789150	15990	15990	15990	15990	0
381	20240524	154800	440789150	15990	15990	15990	15990	0
382	20240524	154700	440789150	15990	15990	15990	15990	0
383	20240524	154600	440789150	15990	15990	15990	15990	0
384	20240524	154500	440789150	15990	15990	15990	15990	0
385	20240524	154400	440789150	15990	15990	15990	15990	0
386	20240524	154300	440789150	15990	15990	15990	15990	0
387	20240524	154200	440789150	15990	15990	15990	15990	0
388	20240524	154100	440789150	15990	15990	15990	15990	0
389	20240524	154000	440789150	15990	15990	15990	15990	0
390	20240524	153900	440789150	15990	15990	15990	15990	0
391	20240524	153800	440789150	15990	15990	15990	15990	0
392	20240524	153700	440789150	15990	15990	15990	15990	1195
393	20240524	153600	440789150	15990	15990	15990	15990	0
394	20240524	153500	440789150	15990	15990	15990	15990	0
395	20240524	153400	440789150	15990	15990	15990	15990	0
396	20240524	153300	440789150	15990	15990	15990	15990	0
397	20240524	153200	440789150	15990	15990	15990	15990	0
398	20240524	153100	440789150	15990	15990	15990	15990	0
399	20240524	153000	440789150	15990	15990	15990	15990	1195
400	20240524	152900	421681100	15880	15880	15880	15880	0
401	20240524	152800	421681100	15880	15880	15880	15880	0
402	20240524	152700	421681100	15880	15880	15880	15880	0
403	20240524	152600	421681100	15880	15880	15880	15880	0
404	20240524	152500	421681100	15880	15880	15880	15880	0
405	20240524	152400	421681100	15880	15880	15880	15880	0
406	20240524	152300	421681100	15880	15880	15880	15880	0
407	20240524	152200	421681100	15880	15880	15880	15880	0
408	20240524	152100	421681100	15880	15880	15880	15880	0
409	20240524	152000	421681100	15880	15880	15880	15880	0
410	20240524	151900	421681100	15880	15880	15880	15870	43
411	20240524	151800	420998280	15880	15870	15880	15870	42
412	20240524	151700	420331650	15860	15860	15860	15860	2
413	20240524	151600	420299930	15860	15860	15860	15860	153
414	20240524	151500	417873350	15870	15860	15870	15860	24
415	20240524	151400	417492700	15860	15860	15860	15860	0
416	20240524	151300	417492700	15860	15860	15860	15860	0
417	20240524	151200	417492700	15860	15890	15890	15860	109
418	20240524	151100	415760960	15850	15840	15890	15840	101
419	20240524	151000	414160270	15850	15850	15850	15840	462
420	20240524	150900	406837590	15860	15860	15860	15860	0
421	20240524	150800	406837590	15860	15860	15860	15860	286
422	20240524	150700	402301630	15860	15860	15860	15860	24
423	20240524	150600	401920990	15860	15860	15860	15860	0
424	20240524	150500	401920990	15860	15860	15860	15860	155
425	20240524	150400	399462690	15870	15870	15870	15870	92
426	20240524	150300	398002650	15880	15880	15880	15880	0
427	20240524	150200	398002650	15880	15870	15880	15870	26
428	20240524	150100	397590020	15870	15890	15890	15870	15
429	20240524	150000	397351870	15870	15900	15900	15870	56
430	20240524	145900	396462370	15900	15880	15910	15880	356
431	20240524	145800	390808610	15880	15880	15880	15880	100
432	20240524	145700	389220610	15870	15870	15870	15870	2
433	20240524	145600	389188870	15870	15870	15870	15870	0
434	20240524	145500	389188870	15870	15870	15870	15870	18
435	20240524	145400	388903210	15870	15870	15870	15860	5
436	20240524	145300	388823880	15870	15880	15880	15870	101
437	20240524	145200	387220800	15910	15910	15910	15910	1
438	20240524	145100	387204890	15900	15900	15900	15900	0
439	20240524	145000	387204890	15900	15900	15900	15900	6
440	20240524	144900	387109490	15910	15910	15910	15910	45
441	20240524	144800	386393540	15910	15910	15910	15910	3
442	20240524	144700	386345810	15910	15910	15910	15910	2
443	20240524	144600	386313990	15910	15910	15910	15910	65
444	20240524	144500	385279840	15910	15910	15910	15910	186
445	20240524	144400	382320580	15900	15900	15900	15900	0
446	20240524	144300	382320580	15900	15910	15910	15900	351
447	20240524	144200	376739650	15910	15880	15910	15880	150
448	20240524	144100	374355490	15880	15880	15880	15880	1
449	20240524	144000	374339610	15870	15880	15880	15870	8
450	20240524	143900	374212640	15880	15880	15880	15880	2
451	20240524	143800	374180880	15890	15890	15890	15860	185
452	20240524	143700	371243290	15900	15910	15910	15900	50
453	20240524	143600	370448270	15910	15910	15910	15910	2
454	20240524	143500	370416450	15920	15910	15920	15900	232
455	20240524	143400	366727320	15910	15930	15930	15910	256
456	20240524	143300	362651800	15930	15930	15930	15930	0
457	20240524	143200	362651800	15930	15930	15930	15930	234
458	20240524	143100	358924180	15910	15890	15910	15890	158
459	20240524	143000	356411650	15880	15880	15880	15880	3
460	20240524	142900	356364010	15880	15880	15880	15880	5
461	20240524	142800	356284610	15890	15890	15890	15890	1
462	20240524	142700	356268720	15890	15890	15890	15890	4
463	20240524	142600	356205160	15890	15850	15890	15850	567
464	20240524	142500	347198700	15830	15830	15830	15830	0
465	20240524	142400	347198700	15830	15830	15830	15830	2
466	20240524	142300	347167040	15860	15860	15860	15860	0
467	20240524	142200	347167040	15860	15860	15860	15860	1
468	20240524	142100	347151180	15820	15820	15820	15820	0
469	20240524	142000	347151180	15820	15820	15820	15820	0
470	20240524	141900	347151180	15820	15850	15850	15820	159
471	20240524	141800	344632830	15850	15850	15850	15850	1
472	20240524	141700	344616980	15820	15830	15830	15820	94
473	20240524	141600	343128970	15850	15840	15850	15840	250
474	20240524	141500	339166800	15830	15830	15830	15830	2
475	20240524	141400	339135140	15830	15830	15830	15830	100
476	20240524	141300	337552140	15830	15840	15840	15830	125
477	20240524	141200	335572170	15840	15840	15840	15840	21
478	20240524	141100	335239530	15840	15840	15840	15840	0
479	20240524	141000	335239530	15840	15840	15840	15840	3
480	20240524	140900	335192010	15840	15840	15840	15840	0
481	20240524	140800	335192010	15840	15840	15840	15840	0
482	20240524	140700	335192010	15840	15840	15840	15840	0
483	20240524	140600	335192010	15840	15840	15840	15840	2
484	20240524	140500	335160330	15820	15820	15820	15820	0
485	20240524	140400	335160330	15820	15820	15820	15820	2
486	20240524	140300	335128690	15830	15830	15830	15830	63
487	20240524	140200	334131400	15830	15830	15830	15830	30
488	20240524	140100	333656500	15840	15840	15840	15840	0
489	20240524	140000	333656500	15840	15840	15840	15840	6
490	20240524	135900	333561460	15860	15860	15860	15860	0
491	20240524	135800	333561460	15860	15860	15860	15860	0
492	20240524	135700	333561460	15860	15860	15860	15860	0
493	20240524	135600	333561460	15860	15860	15860	15860	0
494	20240524	135500	333561460	15860	15860	15860	15860	0
495	20240524	135400	333561460	15860	15860	15860	15860	0
496	20240524	135300	333561460	15860	15840	15860	15840	170
497	20240524	135200	330867380	15790	15830	15830	15790	92
498	20240524	135100	329412220	15830	15830	15830	15830	0
499	20240524	135000	329412220	15830	15830	15830	15830	7
500	20240524	134900	329301410	15840	15840	15840	15840	0
501	20240524	134800	329301410	15840	15840	15840	15840	5
502	20240524	134700	329222210	15840	15840	15840	15840	5
503	20240524	134600	329143010	15830	15830	15830	15830	15
504	20240524	134500	328905560	15840	15840	15840	15840	0
505	20240524	134400	328905560	15840	15840	15840	15840	31
506	20240524	134300	328414520	15840	15840	15840	15840	4
507	20240524	134200	328351160	15840	15840	15840	15840	0
508	20240524	134100	328351160	15840	15840	15840	15840	8
509	20240524	134000	328224440	15840	15840	15840	15840	4
510	20240524	133900	328161080	15780	15780	15780	15780	0
511	20240524	133800	328161080	15780	15800	15800	15780	31
512	20240524	133700	327671640	15830	15820	15830	15820	92
513	20240524	133600	326215620	15810	15810	15810	15810	188
514	20240524	133500	323243340	15800	15800	15800	15800	0
515	20240524	133400	323243340	15800	15780	15800	15780	270
516	20240524	133300	318981680	15780	15780	15780	15780	24
517	20240524	133200	318602960	15770	15770	15770	15770	2
518	20240524	133100	318571420	15780	15780	15780	15780	65
519	20240524	133000	317545720	15780	15780	15780	15780	10
520	20240524	132900	317387920	15780	15770	15780	15770	6
521	20240524	132800	317293290	15770	15770	15770	15770	2
522	20240524	132700	317261750	15770	15770	15770	15770	0
523	20240524	132600	317261750	15770	15770	15770	15770	7
524	20240524	132500	317151360	15770	15770	15770	15770	0
525	20240524	132400	317151360	15770	15770	15770	15770	6
526	20240524	132300	317056740	15770	15760	15770	15760	47
527	20240524	132200	316315970	15750	15750	15750	15750	0
528	20240524	132100	316315970	15750	15750	15750	15750	0
529	20240524	132000	316315970	15750	15750	15750	15750	2
530	20240524	131900	316284470	15750	15750	15750	15750	19
531	20240524	131800	315985220	15740	15740	15740	15740	0
532	20240524	131700	315985220	15740	15740	15740	15740	0
533	20240524	131600	315985220	15740	15750	15750	15740	80
534	20240524	131500	314725240	15750	15750	15750	15750	0
535	20240524	131400	314725240	15750	15750	15750	15750	212
536	20240524	131300	311386240	15760	15760	15760	15760	0
537	20240524	131200	311386240	15760	15760	15760	15760	0
538	20240524	131100	311386240	15760	15760	15760	15760	70
539	20240524	131000	310283040	15770	15770	15770	15770	4
540	20240524	130900	310219960	15750	15750	15750	15750	0
541	20240524	130800	310219960	15750	15750	15750	15750	0
542	20240524	130700	310219960	15750	15750	15750	15750	0
543	20240524	130600	310219960	15750	15750	15780	15750	452
544	20240524	130500	303099460	15780	15680	15780	15660	1915
545	20240524	130400	272957780	15680	15680	15680	15680	5
546	20240524	130300	272879380	15670	15700	15700	15670	400
547	20240524	130200	266608740	15740	15740	15740	15740	0
548	20240524	130100	266608740	15740	15740	15740	15740	0
549	20240524	130000	266608740	15740	15740	15740	15740	0
550	20240524	125900	266608740	15740	15740	15740	15740	146
551	20240524	125800	264310700	15740	15740	15740	15740	0
552	20240524	125700	264310700	15740	15740	15740	15740	0
553	20240524	125600	264310700	15740	15740	15740	15740	0
554	20240524	125500	264310700	15740	15740	15740	15740	0
555	20240524	125400	264310700	15740	15740	15740	15740	1
556	20240524	125300	264294960	15700	15700	15700	15700	46
557	20240524	125200	263572760	15690	15680	15690	15680	4
558	20240524	125100	263510020	15680	15680	15680	15680	0
559	20240524	125000	263510020	15680	15680	15680	15680	0
560	20240524	124900	263510020	15680	15680	15680	15680	11
561	20240524	124800	263337540	15680	15680	15680	15680	29
562	20240524	124700	262882820	15690	15690	15690	15690	1
563	20240524	124600	262867130	15690	15690	15690	15690	0
564	20240524	124500	262867130	15690	15690	15690	15690	0
565	20240524	124400	262867130	15690	15690	15690	15690	0
566	20240524	124300	262867130	15690	15690	15690	15690	0
567	20240524	124200	262867130	15690	15690	15690	15690	2
568	20240524	124100	262835750	15700	15690	15700	15690	3
569	20240524	124000	262788670	15690	15690	15690	15690	0
570	20240524	123900	262788670	15690	15690	15690	15690	0
571	20240524	123800	262788670	15690	15690	15690	15690	0
572	20240524	123700	262788670	15690	15690	15690	15690	0
573	20240524	123600	262788670	15690	15690	15690	15690	21
574	20240524	123500	262459180	15680	15680	15680	15680	2
575	20240524	123400	262427820	15680	15680	15680	15680	0
576	20240524	123300	262427820	15680	15680	15680	15680	0
577	20240524	123200	262427820	15680	15680	15680	15680	0
578	20240524	123100	262427820	15680	15680	15680	15680	0
579	20240524	123000	262427820	15680	15680	15680	15680	2
580	20240524	122900	262396460	15690	15690	15690	15690	0
581	20240524	122800	262396460	15690	15690	15690	15690	1
582	20240524	122700	262380770	15700	15700	15700	15700	33
583	20240524	122600	261862670	15710	15710	15710	15710	10
584	20240524	122500	261705570	15710	15710	15710	15710	167
585	20240524	122400	259082000	15710	15710	15710	15710	0
586	20240524	122300	259082000	15710	15710	15710	15710	1
587	20240524	122200	259066290	15710	15710	15710	15710	10
588	20240524	122100	258909190	15710	15710	15710	15710	0
589	20240524	122000	258909190	15710	15710	15710	15710	0
590	20240524	121900	258909190	15710	15710	15710	15710	0
591	20240524	121800	258909190	15710	15710	15710	15710	10
592	20240524	121700	258752090	15760	15760	15760	15760	0
593	20240524	121600	258752090	15760	15760	15760	15760	0
594	20240524	121500	258752090	15760	15760	15760	15760	0
595	20240524	121400	258752090	15760	15760	15760	15760	0
596	20240524	121300	258752090	15760	15760	15760	15760	0
597	20240524	121200	258752090	15760	15760	15760	15760	0
598	20240524	121100	258752090	15760	15760	15760	15760	0
599	20240524	121000	258752090	15760	15760	15760	15760	1
600	20240524	120900	258736330	15720	15720	15720	15720	145
601	20240524	120800	256456930	15720	15750	15750	15720	194
602	20240524	120700	253401480	15760	15760	15760	15760	0
603	20240524	120600	253401480	15760	15750	15760	15750	126
604	20240524	120500	251416910	15740	15750	15750	15740	3
605	20240524	120400	251369680	15740	15740	15740	15740	5
606	20240524	120300	251290980	15740	15740	15740	15740	0
607	20240524	120200	251290980	15740	15740	15740	15740	5
608	20240524	120100	251212280	15740	15740	15740	15740	0
609	20240524	120000	251212280	15740	15740	15740	15740	6
610	20240524	115900	251117840	15730	15730	15730	15730	2
611	20240524	115800	251086380	15720	15720	15720	15720	2
612	20240524	115700	251054940	15740	15740	15740	15740	0
613	20240524	115600	251054940	15740	15740	15740	15740	1
614	20240524	115500	251039200	15720	15720	15720	15720	1
615	20240524	115400	251023480	15740	15740	15740	15740	1
616	20240524	115300	251007740	15730	15730	15730	15730	2
617	20240524	115200	250976280	15740	15740	15740	15740	0
618	20240524	115100	250976280	15740	15740	15740	15740	0
619	20240524	115000	250976280	15740	15730	15740	15730	3
620	20240524	114900	250929080	15740	15740	15740	15740	1
621	20240524	114800	250913340	15740	15740	15740	15740	0
622	20240524	114700	250913340	15740	15740	15740	15740	0
623	20240524	114600	250913340	15740	15740	15740	15740	2
624	20240524	114500	250881860	15740	15740	15740	15740	0
625	20240524	114400	250881860	15740	15730	15740	15730	17
626	20240524	114300	250614330	15730	15730	15730	15730	0
627	20240524	114200	250614330	15730	15720	15730	15720	7
628	20240524	114100	250504280	15720	15720	15720	15720	2
629	20240524	114000	250472840	15720	15720	15720	15720	7
630	20240524	113900	250362800	15720	15740	15740	15720	491
631	20240524	113800	242635120	15740	15730	15740	15730	42
632	20240524	113700	241974060	15740	15740	15740	15740	0
633	20240524	113600	241974060	15740	15740	15740	15740	0
634	20240524	113500	241974060	15740	15740	15740	15740	0
635	20240524	113400	241974060	15740	15740	15740	15740	1
636	20240524	113300	241958320	15700	15700	15700	15700	0
637	20240524	113200	241958320	15700	15700	15700	15700	0
638	20240524	113100	241958320	15700	15700	15700	15700	0
639	20240524	113000	241958320	15700	15690	15700	15690	166
640	20240524	112900	239353450	15690	15690	15690	15690	0
641	20240524	112800	239353450	15690	15690	15690	15690	0
642	20240524	112700	239353450	15690	15690	15690	15690	0
643	20240524	112600	239353450	15690	15690	15690	15690	0
644	20240524	112500	239353450	15690	15690	15690	15690	0
645	20240524	112400	239353450	15690	15690	15690	15690	0
646	20240524	112300	239353450	15690	15670	15690	15670	542
647	20240524	112200	230849550	15670	15660	15670	15660	164
648	20240524	112100	228281260	15660	15660	15660	15660	0
649	20240524	112000	228281260	15660	15660	15660	15660	25
650	20240524	111900	227889760	15650	15650	15650	15650	2
651	20240524	111800	227858460	15640	15630	15640	15630	901
652	20240524	111700	213775700	15640	15640	15640	15640	2
653	20240524	111600	213744420	15640	15670	15670	15640	1490
654	20240524	111500	190440710	15670	15670	15670	15670	0
655	20240524	111400	190440710	15670	15640	15670	15640	6
656	20240524	111300	190346750	15640	15640	15640	15640	0
657	20240524	111200	190346750	15640	15640	15640	15640	0
658	20240524	111100	190346750	15640	15640	15640	15640	2
659	20240524	111000	190315470	15670	15670	15670	15670	9
660	20240524	110900	190174440	15640	15640	15640	15640	0
661	20240524	110800	190174440	15640	15640	15640	15640	22
662	20240524	110700	189830360	15660	15660	15660	15660	0
663	20240524	110600	189830360	15660	15660	15660	15660	1
664	20240524	110500	189814700	15640	15650	15650	15640	500
665	20240524	110400	181994560	15650	15650	15650	15650	125
666	20240524	110300	180038310	15680	15680	15680	15680	0
667	20240524	110200	180038310	15680	15680	15680	15680	1
668	20240524	110100	180022630	15650	15650	15650	15650	2
669	20240524	110000	179991330	15680	15650	15680	15650	4
670	20240524	105900	179928700	15690	15690	15690	15690	1
671	20240524	105800	179913010	15650	15650	15650	15650	1
672	20240524	105700	179897360	15690	15690	15690	15690	1
673	20240524	105600	179881670	15650	15650	15650	15650	1
674	20240524	105500	179866020	15650	15650	15650	15650	5
675	20240524	105400	179787770	15690	15690	15690	15690	0
676	20240524	105300	179787770	15690	15690	15690	15690	1
677	20240524	105200	179772080	15650	15650	15650	15650	100
678	20240524	105100	178207080	15650	15650	15650	15650	50
679	20240524	105000	177424580	15690	15690	15690	15690	34
680	20240524	104900	176891120	15690	15690	15690	15690	2
681	20240524	104800	176859740	15700	15700	15700	15700	0
682	20240524	104700	176859740	15700	15690	15700	15690	3
683	20240524	104600	176812660	15690	15690	15690	15690	2
684	20240524	104500	176781280	15690	15690	15690	15690	78
685	20240524	104400	175557460	15690	15690	15690	15690	1
686	20240524	104300	175541770	15650	15650	15650	15650	0
687	20240524	104200	175541770	15650	15650	15650	15650	7
688	20240524	104100	175432220	15650	15650	15650	15650	0
689	20240524	104000	175432220	15650	15650	15650	15650	0
690	20240524	103900	175432220	15650	15650	15650	15650	0
691	20240524	103800	175432220	15650	15650	15650	15650	0
692	20240524	103700	175432220	15650	15650	15650	15650	0
693	20240524	103600	175432220	15650	15650	15650	15650	3
694	20240524	103500	175385270	15640	15640	15640	15640	0
695	20240524	103400	175385270	15640	15660	15660	15630	623
696	20240524	103300	165636770	15660	15670	15670	15660	227
697	20240524	103200	162080730	15670	15670	15670	15670	4
698	20240524	103100	162018050	15670	15660	15670	15660	296
699	20240524	103000	157379740	15650	15650	15650	15650	2
700	20240524	102900	157348440	15650	15650	15650	15650	81
701	20240524	102800	156080790	15650	15650	15650	15650	8
702	20240524	102700	155955590	15650	15650	15650	15650	0
703	20240524	102600	155955590	15650	15650	15650	15650	2
704	20240524	102500	155924290	15670	15670	15670	15670	0
705	20240524	102400	155924290	15670	15670	15670	15670	1
706	20240524	102300	155908620	15660	15650	15660	15650	3
707	20240524	102200	155861660	15650	15650	15650	15650	27
708	20240524	102100	155439110	15660	15660	15660	15660	2
709	20240524	102000	155407790	15660	15660	15660	15660	0
710	20240524	101900	155407790	15660	15660	15660	15660	0
711	20240524	101800	155407790	15660	15660	15660	15660	4
712	20240524	101700	155345150	15670	15670	15670	15670	31
713	20240524	101600	154859380	15660	15650	15670	15650	165
714	20240524	101500	152275630	15650	15630	15650	15630	10
715	20240524	101400	152119270	15640	15640	15640	15640	0
716	20240524	101300	152119270	15640	15670	15670	15640	22
717	20240524	101200	151774560	15670	15670	15670	15670	3
718	20240524	101100	151727550	15670	15630	15670	15630	6
719	20240524	101000	151633730	15630	15630	15630	15630	0
720	20240524	100900	151633730	15630	15630	15630	15630	0
721	20240524	100800	151633730	15630	15630	15630	15630	0
722	20240524	100700	151633730	15630	15640	15640	15630	37
723	20240524	100600	151055060	15640	15640	15640	15640	3
724	20240524	100500	151008140	15630	15630	15630	15630	16
725	20240524	100400	150758060	15630	15650	15650	15630	135
726	20240524	100300	148647640	15670	15670	15670	15670	2
727	20240524	100200	148616300	15640	15640	15640	15640	0
728	20240524	100100	148616300	15640	15640	15640	15640	92
729	20240524	100000	147177420	15630	15640	15640	15630	112
730	20240524	095900	145426590	15670	15660	15670	15640	41
731	20240524	095800	144785020	15670	15660	15670	15660	3
732	20240524	095700	144738030	15660	15660	15660	15660	6
733	20240524	095600	144644070	15670	15670	15670	15670	0
734	20240524	095500	144644070	15670	15690	15690	15670	37
735	20240524	095400	144064220	15670	15650	15670	15650	136
736	20240524	095300	141933480	15650	15650	15650	15650	1
737	20240524	095200	141917830	15640	15640	15640	15640	0
738	20240524	095100	141917830	15640	15670	15670	15640	23
739	20240524	095000	141558080	15640	15640	15640	15640	4
740	20240524	094900	141495520	15670	15670	15670	15670	0
741	20240524	094800	141495520	15670	15670	15670	15670	92
742	20240524	094700	140053880	15670	15670	15670	15670	0
743	20240524	094600	140053880	15670	15670	15670	15670	1
744	20240524	094500	140038210	15630	15690	15690	15630	10
745	20240524	094400	139881790	15640	15640	15640	15640	51
746	20240524	094300	139084150	15700	15700	15700	15700	0
747	20240524	094200	139084150	15700	15700	15700	15700	0
748	20240524	094100	139084150	15700	15700	15700	15700	0
749	20240524	094000	139084150	15700	15640	15700	15630	1164
750	20240524	093900	120877040	15630	15630	15630	15630	10
751	20240524	093800	120720740	15640	15640	15640	15640	0
752	20240524	093700	120720740	15640	15640	15640	15640	0
753	20240524	093600	120720740	15640	15640	15640	15640	0
754	20240524	093500	120720740	15640	15640	15640	15640	0
755	20240524	093400	120720740	15640	15640	15640	15640	0
756	20240524	093300	120720740	15640	15640	15640	15590	3
757	20240524	093200	120673870	15650	15650	15650	15650	0
758	20240524	093100	120673870	15650	15650	15650	15650	0
759	20240524	093000	120673870	15650	15650	15650	15650	0
760	20240524	092900	120673870	15650	15650	15650	15650	1
761	20240524	092800	120658220	15580	15570	15650	15570	486
762	20240524	092700	113056480	15570	15600	15600	15570	19
763	20240524	092600	112760140	15650	15600	15650	15570	609
764	20240524	092500	103267360	15600	15600	15600	15600	50
765	20240524	092400	102487360	15650	15650	15650	15650	1
766	20240524	092300	102471710	15650	15650	15650	15650	65
767	20240524	092200	101454460	15650	15630	15650	15630	2
768	20240524	092100	101423180	15620	15620	15620	15620	53
769	20240524	092000	100595320	15610	15600	15610	15590	456
770	20240524	091900	93485710	15600	15670	15670	15600	1625
771	20240524	091800	68078050	15660	15660	15660	15660	0
772	20240524	091700	68078050	15660	15660	15660	15660	0
773	20240524	091600	68078050	15660	15660	15660	15660	0
774	20240524	091500	68078050	15660	15690	15690	15660	381
775	20240524	091400	62108800	15690	15720	15720	15690	100
776	20240524	091300	60539740	15750	15750	15750	15750	3
777	20240524	091200	60492490	15770	15770	15770	15770	0
778	20240524	091100	60492490	15770	15770	15770	15770	2
779	20240524	091000	60460950	15770	15770	15770	15770	1
780	20240524	090900	60445180	15770	15770	15770	15770	6
781	20240524	090800	60350560	15660	15660	15660	15660	50
782	20240524	090700	59567560	15660	15740	15740	15660	112
783	20240524	090600	57805980	15650	15650	15650	15650	0
784	20240524	090500	57805980	15650	15670	15670	15650	110
785	20240524	090400	56084240	15740	15740	15740	15740	14
786	20240524	090300	55863880	15740	15740	15740	15740	1
787	20240524	090200	55848140	15740	15650	15740	15650	1940
788	20240524	090100	25466380	15660	15660	15660	15640	800
789	20240524	090000	12942550	15650	15650	15650	15650	827