KissMeData/003200/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	214700	276802240	8680	8680	8680	8680	1693
3	20240524	214600	276802240	8680	8680	8680	8680	0
4	20240524	214500	276802240	8680	8680	8680	8680	0
5	20240524	214400	276802240	8680	8680	8680	8680	0
6	20240524	214300	276802240	8680	8680	8680	8680	0
7	20240524	214200	276802240	8680	8680	8680	8680	0
8	20240524	214100	276802240	8680	8680	8680	8680	0
9	20240524	214000	276802240	8680	8680	8680	8680	0
10	20240524	213900	276802240	8680	8680	8680	8680	0
11	20240524	213800	276802240	8680	8680	8680	8680	0
12	20240524	213700	276802240	8680	8680	8680	8680	0
13	20240524	213600	276802240	8680	8680	8680	8680	0
14	20240524	213500	276802240	8680	8680	8680	8680	0
15	20240524	213400	276802240	8680	8680	8680	8680	0
16	20240524	213300	276802240	8680	8680	8680	8680	0
17	20240524	213200	276802240	8680	8680	8680	8680	0
18	20240524	213100	276802240	8680	8680	8680	8680	0
19	20240524	213000	276802240	8680	8680	8680	8680	0
20	20240524	212900	276802240	8680	8680	8680	8680	0
21	20240524	212800	276802240	8680	8680	8680	8680	0
22	20240524	212700	276802240	8680	8680	8680	8680	0
23	20240524	212600	276802240	8680	8680	8680	8680	0
24	20240524	212500	276802240	8680	8680	8680	8680	0
25	20240524	212400	276802240	8680	8680	8680	8680	0
26	20240524	212300	276802240	8680	8680	8680	8680	0
27	20240524	212200	276802240	8680	8680	8680	8680	0
28	20240524	212100	276802240	8680	8680	8680	8680	0
29	20240524	212000	276802240	8680	8680	8680	8680	0
30	20240524	211900	276802240	8680	8680	8680	8680	0
31	20240524	211800	276802240	8680	8680	8680	8680	0
32	20240524	211700	276802240	8680	8680	8680	8680	1693
33	20240524	211600	276802240	8680	8680	8680	8680	0
34	20240524	211500	276802240	8680	8680	8680	8680	0
35	20240524	211400	276802240	8680	8680	8680	8680	0
36	20240524	211300	276802240	8680	8680	8680	8680	0
37	20240524	211200	276802240	8680	8680	8680	8680	0
38	20240524	211100	276802240	8680	8680	8680	8680	0
39	20240524	211000	276802240	8680	8680	8680	8680	0
40	20240524	210900	276802240	8680	8680	8680	8680	0
41	20240524	210800	276802240	8680	8680	8680	8680	0
42	20240524	210700	276802240	8680	8680	8680	8680	0
43	20240524	210600	276802240	8680	8680	8680	8680	0
44	20240524	210500	276802240	8680	8680	8680	8680	0
45	20240524	210400	276802240	8680	8680	8680	8680	0
46	20240524	210300	276802240	8680	8680	8680	8680	0
47	20240524	210200	276802240	8680	8680	8680	8680	0
48	20240524	210100	276802240	8680	8680	8680	8680	0
49	20240524	210000	276802240	8680	8680	8680	8680	0
50	20240524	205900	276802240	8680	8680	8680	8680	0
51	20240524	205800	276802240	8680	8680	8680	8680	0
52	20240524	205700	276802240	8680	8680	8680	8680	0
53	20240524	205600	276802240	8680	8680	8680	8680	0
54	20240524	205500	276802240	8680	8680	8680	8680	0
55	20240524	205400	276802240	8680	8680	8680	8680	0
56	20240524	205300	276802240	8680	8680	8680	8680	0
57	20240524	205200	276802240	8680	8680	8680	8680	0
58	20240524	205100	276802240	8680	8680	8680	8680	0
59	20240524	205000	276802240	8680	8680	8680	8680	0
60	20240524	204900	276802240	8680	8680	8680	8680	0
61	20240524	204800	276802240	8680	8680	8680	8680	0
62	20240524	204700	276802240	8680	8680	8680	8680	1693
63	20240524	204600	276802240	8680	8680	8680	8680	0
64	20240524	204500	276802240	8680	8680	8680	8680	0
65	20240524	204400	276802240	8680	8680	8680	8680	0
66	20240524	204300	276802240	8680	8680	8680	8680	0
67	20240524	204200	276802240	8680	8680	8680	8680	0
68	20240524	204100	276802240	8680	8680	8680	8680	0
69	20240524	204000	276802240	8680	8680	8680	8680	0
70	20240524	203900	276802240	8680	8680	8680	8680	0
71	20240524	203800	276802240	8680	8680	8680	8680	0
72	20240524	203700	276802240	8680	8680	8680	8680	0
73	20240524	203600	276802240	8680	8680	8680	8680	0
74	20240524	203500	276802240	8680	8680	8680	8680	0
75	20240524	203400	276802240	8680	8680	8680	8680	0
76	20240524	203300	276802240	8680	8680	8680	8680	0
77	20240524	203200	276802240	8680	8680	8680	8680	0
78	20240524	203100	276802240	8680	8680	8680	8680	0
79	20240524	203000	276802240	8680	8680	8680	8680	0
80	20240524	202900	276802240	8680	8680	8680	8680	0
81	20240524	202800	276802240	8680	8680	8680	8680	0
82	20240524	202700	276802240	8680	8680	8680	8680	0
83	20240524	202600	276802240	8680	8680	8680	8680	0
84	20240524	202500	276802240	8680	8680	8680	8680	0
85	20240524	202400	276802240	8680	8680	8680	8680	0
86	20240524	202300	276802240	8680	8680	8680	8680	0
87	20240524	202200	276802240	8680	8680	8680	8680	0
88	20240524	202100	276802240	8680	8680	8680	8680	0
89	20240524	202000	276802240	8680	8680	8680	8680	0
90	20240524	201900	276802240	8680	8680	8680	8680	0
91	20240524	201800	276802240	8680	8680	8680	8680	0
92	20240524	201700	276802240	8680	8680	8680	8680	1693
93	20240524	201600	276802240	8680	8680	8680	8680	0
94	20240524	201500	276802240	8680	8680	8680	8680	0
95	20240524	201400	276802240	8680	8680	8680	8680	0
96	20240524	201300	276802240	8680	8680	8680	8680	0
97	20240524	201200	276802240	8680	8680	8680	8680	0
98	20240524	201100	276802240	8680	8680	8680	8680	0
99	20240524	201000	276802240	8680	8680	8680	8680	0
100	20240524	200900	276802240	8680	8680	8680	8680	0
101	20240524	200800	276802240	8680	8680	8680	8680	0
102	20240524	200700	276802240	8680	8680	8680	8680	0
103	20240524	200600	276802240	8680	8680	8680	8680	0
104	20240524	200500	276802240	8680	8680	8680	8680	0
105	20240524	200400	276802240	8680	8680	8680	8680	0
106	20240524	200300	276802240	8680	8680	8680	8680	0
107	20240524	200200	276802240	8680	8680	8680	8680	0
108	20240524	200100	276802240	8680	8680	8680	8680	0
109	20240524	200000	276802240	8680	8680	8680	8680	0
110	20240524	195900	276802240	8680	8680	8680	8680	0
111	20240524	195800	276802240	8680	8680	8680	8680	0
112	20240524	195700	276802240	8680	8680	8680	8680	0
113	20240524	195600	276802240	8680	8680	8680	8680	0
114	20240524	195500	276802240	8680	8680	8680	8680	0
115	20240524	195400	276802240	8680	8680	8680	8680	0
116	20240524	195300	276802240	8680	8680	8680	8680	0
117	20240524	195200	276802240	8680	8680	8680	8680	0
118	20240524	195100	276802240	8680	8680	8680	8680	0
119	20240524	195000	276802240	8680	8680	8680	8680	0
120	20240524	194900	276802240	8680	8680	8680	8680	0
121	20240524	194800	276802240	8680	8680	8680	8680	0
122	20240524	194700	276802240	8680	8680	8680	8680	1693
123	20240524	194600	276802240	8680	8680	8680	8680	0
124	20240524	194500	276802240	8680	8680	8680	8680	0
125	20240524	194400	276802240	8680	8680	8680	8680	0
126	20240524	194300	276802240	8680	8680	8680	8680	0
127	20240524	194200	276802240	8680	8680	8680	8680	0
128	20240524	194100	276802240	8680	8680	8680	8680	0
129	20240524	194000	276802240	8680	8680	8680	8680	0
130	20240524	193900	276802240	8680	8680	8680	8680	0
131	20240524	193800	276802240	8680	8680	8680	8680	0
132	20240524	193700	276802240	8680	8680	8680	8680	0
133	20240524	193600	276802240	8680	8680	8680	8680	0
134	20240524	193500	276802240	8680	8680	8680	8680	0
135	20240524	193400	276802240	8680	8680	8680	8680	0
136	20240524	193300	276802240	8680	8680	8680	8680	0
137	20240524	193200	276802240	8680	8680	8680	8680	0
138	20240524	193100	276802240	8680	8680	8680	8680	0
139	20240524	193000	276802240	8680	8680	8680	8680	0
140	20240524	192900	276802240	8680	8680	8680	8680	0
141	20240524	192800	276802240	8680	8680	8680	8680	0
142	20240524	192700	276802240	8680	8680	8680	8680	0
143	20240524	192600	276802240	8680	8680	8680	8680	0
144	20240524	192500	276802240	8680	8680	8680	8680	0
145	20240524	192400	276802240	8680	8680	8680	8680	0
146	20240524	192300	276802240	8680	8680	8680	8680	0
147	20240524	192200	276802240	8680	8680	8680	8680	0
148	20240524	192100	276802240	8680	8680	8680	8680	0
149	20240524	192000	276802240	8680	8680	8680	8680	0
150	20240524	191900	276802240	8680	8680	8680	8680	0
151	20240524	191800	276802240	8680	8680	8680	8680	0
152	20240524	191700	276802240	8680	8680	8680	8680	1693
153	20240524	191600	276802240	8680	8680	8680	8680	0
154	20240524	191500	276802240	8680	8680	8680	8680	0
155	20240524	191400	276802240	8680	8680	8680	8680	0
156	20240524	191300	276802240	8680	8680	8680	8680	0
157	20240524	191200	276802240	8680	8680	8680	8680	0
158	20240524	191100	276802240	8680	8680	8680	8680	0
159	20240524	191000	276802240	8680	8680	8680	8680	0
160	20240524	190900	276802240	8680	8680	8680	8680	0
161	20240524	190800	276802240	8680	8680	8680	8680	0
162	20240524	190700	276802240	8680	8680	8680	8680	0
163	20240524	190600	276802240	8680	8680	8680	8680	0
164	20240524	190500	276802240	8680	8680	8680	8680	0
165	20240524	190400	276802240	8680	8680	8680	8680	0
166	20240524	190300	276802240	8680	8680	8680	8680	0
167	20240524	190200	276802240	8680	8680	8680	8680	0
168	20240524	190100	276802240	8680	8680	8680	8680	0
169	20240524	190000	276802240	8680	8680	8680	8680	0
170	20240524	185900	276802240	8680	8680	8680	8680	0
171	20240524	185800	276802240	8680	8680	8680	8680	0
172	20240524	185700	276802240	8680	8680	8680	8680	0
173	20240524	185600	276802240	8680	8680	8680	8680	0
174	20240524	185500	276802240	8680	8680	8680	8680	0
175	20240524	185400	276802240	8680	8680	8680	8680	0
176	20240524	185300	276802240	8680	8680	8680	8680	0
177	20240524	185200	276802240	8680	8680	8680	8680	0
178	20240524	185100	276802240	8680	8680	8680	8680	0
179	20240524	185000	276802240	8680	8680	8680	8680	0
180	20240524	184900	276802240	8680	8680	8680	8680	0
181	20240524	184800	276802240	8680	8680	8680	8680	0
182	20240524	184700	276802240	8680	8680	8680	8680	1693
183	20240524	184600	276802240	8680	8680	8680	8680	0
184	20240524	184500	276802240	8680	8680	8680	8680	0
185	20240524	184400	276802240	8680	8680	8680	8680	0
186	20240524	184300	276802240	8680	8680	8680	8680	0
187	20240524	184200	276802240	8680	8680	8680	8680	0
188	20240524	184100	276802240	8680	8680	8680	8680	0
189	20240524	184000	276802240	8680	8680	8680	8680	0
190	20240524	183900	276802240	8680	8680	8680	8680	0
191	20240524	183800	276802240	8680	8680	8680	8680	0
192	20240524	183700	276802240	8680	8680	8680	8680	0
193	20240524	183600	276802240	8680	8680	8680	8680	0
194	20240524	183500	276802240	8680	8680	8680	8680	0
195	20240524	183400	276802240	8680	8680	8680	8680	0
196	20240524	183300	276802240	8680	8680	8680	8680	0
197	20240524	183200	276802240	8680	8680	8680	8680	0
198	20240524	183100	276802240	8680	8680	8680	8680	0
199	20240524	183000	276802240	8680	8680	8680	8680	0
200	20240524	182900	276802240	8680	8680	8680	8680	0
201	20240524	182800	276802240	8680	8680	8680	8680	0
202	20240524	182700	276802240	8680	8680	8680	8680	0
203	20240524	182600	276802240	8680	8680	8680	8680	0
204	20240524	182500	276802240	8680	8680	8680	8680	0
205	20240524	182400	276802240	8680	8680	8680	8680	0
206	20240524	182300	276802240	8680	8680	8680	8680	0
207	20240524	182200	276802240	8680	8680	8680	8680	0
208	20240524	182100	276802240	8680	8680	8680	8680	0
209	20240524	182000	276802240	8680	8680	8680	8680	0
210	20240524	181900	276802240	8680	8680	8680	8680	0
211	20240524	181800	276802240	8680	8680	8680	8680	0
212	20240524	181700	276802240	8680	8680	8680	8680	1693
213	20240524	181600	276802240	8680	8680	8680	8680	0
214	20240524	181500	276802240	8680	8680	8680	8680	0
215	20240524	181400	276802240	8680	8680	8680	8680	0
216	20240524	181300	276802240	8680	8680	8680	8680	0
217	20240524	181200	276802240	8680	8680	8680	8680	0
218	20240524	181100	276802240	8680	8680	8680	8680	0
219	20240524	181000	276802240	8680	8680	8680	8680	0
220	20240524	180900	276802240	8680	8680	8680	8680	0
221	20240524	180800	276802240	8680	8680	8680	8680	0
222	20240524	180700	276802240	8680	8680	8680	8680	0
223	20240524	180600	276802240	8680	8680	8680	8680	0
224	20240524	180500	276802240	8680	8680	8680	8680	0
225	20240524	180400	276802240	8680	8680	8680	8680	0
226	20240524	180300	276802240	8680	8680	8680	8680	0
227	20240524	180200	276802240	8680	8680	8680	8680	0
228	20240524	180100	276802240	8680	8680	8680	8680	0
229	20240524	180000	276802240	8680	8680	8680	8680	0
230	20240524	175900	276802240	8680	8680	8680	8680	0
231	20240524	175800	276802240	8680	8680	8680	8680	0
232	20240524	175700	276802240	8680	8680	8680	8680	0
233	20240524	175600	276802240	8680	8680	8680	8680	0
234	20240524	175500	276802240	8680	8680	8680	8680	0
235	20240524	175400	276802240	8680	8680	8680	8680	0
236	20240524	175300	276802240	8680	8680	8680	8680	0
237	20240524	175200	276802240	8680	8680	8680	8680	0
238	20240524	175100	276802240	8680	8680	8680	8680	0
239	20240524	175000	276802240	8680	8680	8680	8680	0
240	20240524	174900	276802240	8680	8680	8680	8680	0
241	20240524	174800	276802240	8680	8680	8680	8680	0
242	20240524	174700	276802240	8680	8680	8680	8680	1693
243	20240524	174600	276802240	8680	8680	8680	8680	0
244	20240524	174500	276802240	8680	8680	8680	8680	0
245	20240524	174400	276802240	8680	8680	8680	8680	0
246	20240524	174300	276802240	8680	8680	8680	8680	0
247	20240524	174200	276802240	8680	8680	8680	8680	0
248	20240524	174100	276802240	8680	8680	8680	8680	0
249	20240524	174000	276802240	8680	8680	8680	8680	0
250	20240524	173900	276802240	8680	8680	8680	8680	0
251	20240524	173800	276802240	8680	8680	8680	8680	0
252	20240524	173700	276802240	8680	8680	8680	8680	0
253	20240524	173600	276802240	8680	8680	8680	8680	0
254	20240524	173500	276802240	8680	8680	8680	8680	0
255	20240524	173400	276802240	8680	8680	8680	8680	0
256	20240524	173300	276802240	8680	8680	8680	8680	0
257	20240524	173200	276802240	8680	8680	8680	8680	0
258	20240524	173100	276802240	8680	8680	8680	8680	0
259	20240524	173000	276802240	8680	8680	8680	8680	0
260	20240524	172900	276802240	8680	8680	8680	8680	0
261	20240524	172800	276802240	8680	8680	8680	8680	0
262	20240524	172700	276802240	8680	8680	8680	8680	0
263	20240524	172600	276802240	8680	8680	8680	8680	0
264	20240524	172500	276802240	8680	8680	8680	8680	0
265	20240524	172400	276802240	8680	8680	8680	8680	0
266	20240524	172300	276802240	8680	8680	8680	8680	0
267	20240524	172200	276802240	8680	8680	8680	8680	0
268	20240524	172100	276802240	8680	8680	8680	8680	0
269	20240524	172000	276802240	8680	8680	8680	8680	0
270	20240524	171900	276802240	8680	8680	8680	8680	0
271	20240524	171800	276802240	8680	8680	8680	8680	0
272	20240524	171700	276802240	8680	8680	8680	8680	1693
273	20240524	171600	276802240	8680	8680	8680	8680	0
274	20240524	171500	276802240	8680	8680	8680	8680	0
275	20240524	171400	276802240	8680	8680	8680	8680	0
276	20240524	171300	276802240	8680	8680	8680	8680	0
277	20240524	171200	276802240	8680	8680	8680	8680	0
278	20240524	171100	276802240	8680	8680	8680	8680	0
279	20240524	171000	276802240	8680	8680	8680	8680	0
280	20240524	170900	276802240	8680	8680	8680	8680	0
281	20240524	170800	276802240	8680	8680	8680	8680	0
282	20240524	170700	276802240	8680	8680	8680	8680	0
283	20240524	170600	276802240	8680	8680	8680	8680	0
284	20240524	170500	276802240	8680	8680	8680	8680	0
285	20240524	170400	276802240	8680	8680	8680	8680	0
286	20240524	170300	276802240	8680	8680	8680	8680	0
287	20240524	170200	276802240	8680	8680	8680	8680	0
288	20240524	170100	276802240	8680	8680	8680	8680	0
289	20240524	170000	276802240	8680	8680	8680	8680	0
290	20240524	165900	276802240	8680	8680	8680	8680	0
291	20240524	165800	276802240	8680	8680	8680	8680	0
292	20240524	165700	276802240	8680	8680	8680	8680	0
293	20240524	165600	276802240	8680	8680	8680	8680	0
294	20240524	165500	276802240	8680	8680	8680	8680	0
295	20240524	165400	276802240	8680	8680	8680	8680	0
296	20240524	165300	276802240	8680	8680	8680	8680	0
297	20240524	165200	276802240	8680	8680	8680	8680	0
298	20240524	165100	276802240	8680	8680	8680	8680	0
299	20240524	165000	276802240	8680	8680	8680	8680	0
300	20240524	164900	276802240	8680	8680	8680	8680	0
301	20240524	164800	276802240	8680	8680	8680	8680	0
302	20240524	164700	276802240	8680	8680	8680	8680	1693
303	20240524	164600	276802240	8680	8680	8680	8680	0
304	20240524	164500	276802240	8680	8680	8680	8680	0
305	20240524	164400	276802240	8680	8680	8680	8680	0
306	20240524	164300	276802240	8680	8680	8680	8680	0
307	20240524	164200	276802240	8680	8680	8680	8680	0
308	20240524	164100	276802240	8680	8680	8680	8680	0
309	20240524	164000	276802240	8680	8680	8680	8680	0
310	20240524	163900	276802240	8680	8680	8680	8680	0
311	20240524	163800	276802240	8680	8680	8680	8680	0
312	20240524	163700	276802240	8680	8680	8680	8680	0
313	20240524	163600	276802240	8680	8680	8680	8680	0
314	20240524	163500	276802240	8680	8680	8680	8680	0
315	20240524	163400	276802240	8680	8680	8680	8680	0
316	20240524	163300	276802240	8680	8680	8680	8680	0
317	20240524	163200	276802240	8680	8680	8680	8680	0
318	20240524	163100	276802240	8680	8680	8680	8680	0
319	20240524	163000	276802240	8680	8680	8680	8680	0
320	20240524	162900	276802240	8680	8680	8680	8680	0
321	20240524	162800	276802240	8680	8680	8680	8680	0
322	20240524	162700	276802240	8680	8680	8680	8680	0
323	20240524	162600	276802240	8680	8680	8680	8680	0
324	20240524	162500	276802240	8680	8680	8680	8680	0
325	20240524	162400	276802240	8680	8680	8680	8680	0
326	20240524	162300	276802240	8680	8680	8680	8680	0
327	20240524	162200	276802240	8680	8680	8680	8680	0
328	20240524	162100	276802240	8680	8680	8680	8680	0
329	20240524	162000	276802240	8680	8680	8680	8680	0
330	20240524	161900	276802240	8680	8680	8680	8680	0
331	20240524	161800	276802240	8680	8680	8680	8680	0
332	20240524	161700	276802240	8680	8680	8680	8680	1693
333	20240524	161600	276802240	8680	8680	8680	8680	0
334	20240524	161500	276802240	8680	8680	8680	8680	0
335	20240524	161400	276802240	8680	8680	8680	8680	0
336	20240524	161300	276802240	8680	8680	8680	8680	0
337	20240524	161200	276802240	8680	8680	8680	8680	0
338	20240524	161100	276802240	8680	8680	8680	8680	0
339	20240524	161000	276802240	8680	8680	8680	8680	0
340	20240524	160900	276802240	8680	8680	8680	8680	0
341	20240524	160800	276802240	8680	8680	8680	8680	0
342	20240524	160700	276802240	8680	8680	8680	8680	0
343	20240524	160600	276802240	8680	8680	8680	8680	0
344	20240524	160500	276802240	8680	8680	8680	8680	0
345	20240524	160400	276802240	8680	8680	8680	8680	0
346	20240524	160300	276802240	8680	8680	8680	8680	0
347	20240524	160200	276802240	8680	8680	8680	8680	0
348	20240524	160100	276802240	8680	8680	8680	8680	0
349	20240524	160000	276802240	8680	8680	8680	8680	0
350	20240524	155900	276802240	8680	8680	8680	8680	0
351	20240524	155800	276802240	8680	8680	8680	8680	0
352	20240524	155700	276802240	8680	8680	8680	8680	0
353	20240524	155600	276802240	8680	8680	8680	8680	0
354	20240524	155500	276802240	8680	8680	8680	8680	0
355	20240524	155400	276802240	8680	8680	8680	8680	0
356	20240524	155300	276802240	8680	8680	8680	8680	0
357	20240524	155200	276802240	8680	8680	8680	8680	0
358	20240524	155100	276802240	8680	8680	8680	8680	0
359	20240524	155000	276802240	8680	8680	8680	8680	0
360	20240524	154900	276802240	8680	8680	8680	8680	0
361	20240524	154800	276802240	8680	8680	8680	8680	0
362	20240524	154700	276802240	8680	8680	8680	8680	1693
363	20240524	154600	276802240	8680	8680	8680	8680	0
364	20240524	154500	276802240	8680	8680	8680	8680	0
365	20240524	154400	276802240	8680	8680	8680	8680	0
366	20240524	154300	276802240	8680	8680	8680	8680	0
367	20240524	154200	276802240	8680	8680	8680	8680	0
368	20240524	154100	276802240	8680	8680	8680	8680	0
369	20240524	154000	276802240	8680	8680	8680	8680	0
370	20240524	153900	276802240	8680	8680	8680	8680	0
371	20240524	153800	276802240	8680	8680	8680	8680	0
372	20240524	153700	276802240	8680	8680	8680	8680	0
373	20240524	153600	276802240	8680	8680	8680	8680	0
374	20240524	153500	276802240	8680	8680	8680	8680	0
375	20240524	153400	276802240	8680	8680	8680	8680	0
376	20240524	153300	276802240	8680	8680	8680	8680	0
377	20240524	153200	276802240	8680	8680	8680	8680	0
378	20240524	153100	276802240	8680	8680	8680	8680	0
379	20240524	153000	276802240	8680	8680	8680	8680	1693
380	20240524	152900	262107000	8660	8660	8660	8660	0
381	20240524	152800	262107000	8660	8660	8660	8660	0
382	20240524	152700	262107000	8660	8660	8660	8660	0
383	20240524	152600	262107000	8660	8660	8660	8660	0
384	20240524	152500	262107000	8660	8660	8660	8660	0
385	20240524	152400	262107000	8660	8660	8660	8660	0
386	20240524	152300	262107000	8660	8660	8660	8660	0
387	20240524	152200	262107000	8660	8660	8660	8660	0
388	20240524	152100	262107000	8660	8660	8660	8660	0
389	20240524	152000	262107000	8660	8660	8660	8660	0
390	20240524	151900	262107000	8660	8640	8660	8620	1906
391	20240524	151800	245659950	8640	8650	8680	8640	680
392	20240524	151700	239769080	8650	8630	8650	8630	1133
393	20240524	151600	229983070	8610	8590	8610	8590	433
394	20240524	151500	226258540	8580	8580	8580	8580	0
395	20240524	151400	226258540	8580	8580	8580	8580	14
396	20240524	151300	226138420	8580	8580	8580	8580	16
397	20240524	151200	226001140	8580	8580	8580	8580	15
398	20240524	151100	225872440	8580	8580	8580	8580	16
399	20240524	151000	225735160	8600	8580	8600	8580	26
400	20240524	150900	225511880	8580	8590	8590	8580	73
401	20240524	150800	224884930	8590	8590	8590	8590	15
402	20240524	150700	224756080	8590	8590	8600	8590	76
403	20240524	150600	224102640	8590	8590	8590	8590	15
404	20240524	150500	223973790	8590	8580	8590	8580	202
405	20240524	150400	222238690	8580	8580	8580	8580	16
406	20240524	150300	222101410	8580	8580	8580	8580	15
407	20240524	150200	221972710	8580	8590	8590	8580	124
408	20240524	150100	220907680	8590	8580	8590	8580	705
409	20240524	150000	214856880	8580	8590	8590	8580	16
410	20240524	145900	214719580	8590	8590	8590	8590	253
411	20240524	145800	212546310	8600	8600	8600	8600	0
412	20240524	145700	212546310	8600	8600	8600	8600	0
413	20240524	145600	212546310	8600	8600	8600	8600	0
414	20240524	145500	212546310	8600	8600	8600	8600	0
415	20240524	145400	212546310	8600	8600	8600	8600	0
416	20240524	145300	212546310	8600	8600	8600	8600	0
417	20240524	145200	212546310	8600	8600	8600	8600	0
418	20240524	145100	212546310	8600	8600	8600	8600	121
419	20240524	145000	211505710	8590	8590	8590	8590	47
420	20240524	144900	211101980	8590	8590	8590	8590	0
421	20240524	144800	211101980	8590	8590	8590	8590	0
422	20240524	144700	211101980	8590	8590	8590	8590	0
423	20240524	144600	211101980	8590	8590	8590	8590	0
424	20240524	144500	211101980	8590	8590	8590	8590	100
425	20240524	144400	210242980	8590	8590	8590	8590	0
426	20240524	144300	210242980	8590	8590	8590	8590	87
427	20240524	144200	209495650	8590	8590	8590	8590	0
428	20240524	144100	209495650	8590	8590	8590	8590	0
429	20240524	144000	209495650	8590	8590	8590	8590	0
430	20240524	143900	209495650	8590	8590	8590	8590	0
431	20240524	143800	209495650	8590	8590	8590	8590	36
432	20240524	143700	209186410	8590	8590	8590	8590	0
433	20240524	143600	209186410	8590	8590	8590	8590	0
434	20240524	143500	209186410	8590	8590	8590	8590	0
435	20240524	143400	209186410	8590	8590	8590	8590	0
436	20240524	143300	209186410	8590	8590	8590	8590	0
437	20240524	143200	209186410	8590	8590	8590	8590	32
438	20240524	143100	208911530	8590	8590	8590	8590	92
439	20240524	143000	208121250	8590	8590	8590	8590	0
440	20240524	142900	208121250	8590	8590	8590	8590	0
441	20240524	142800	208121250	8590	8590	8590	8590	0
442	20240524	142700	208121250	8590	8590	8590	8590	0
443	20240524	142600	208121250	8590	8590	8590	8590	1203
444	20240524	142500	197787480	8590	8620	8620	8590	600
445	20240524	142400	192630800	8630	8630	8630	8630	0
446	20240524	142300	192630800	8630	8630	8630	8630	0
447	20240524	142200	192630800	8630	8630	8630	8630	0
448	20240524	142100	192630800	8630	8630	8630	8630	0
449	20240524	142000	192630800	8630	8630	8630	8630	0
450	20240524	141900	192630800	8630	8630	8630	8630	10
451	20240524	141800	192544500	8610	8610	8610	8610	0
452	20240524	141700	192544500	8610	8610	8610	8610	0
453	20240524	141600	192544500	8610	8610	8610	8610	0
454	20240524	141500	192544500	8610	8610	8610	8610	24
455	20240524	141400	192337860	8600	8610	8610	8600	100
456	20240524	141300	191477210	8610	8610	8610	8610	0
457	20240524	141200	191477210	8610	8610	8610	8610	100
458	20240524	141100	190616210	8620	8630	8630	8620	276
459	20240524	141000	188236330	8630	8630	8630	8630	0
460	20240524	140900	188236330	8630	8630	8630	8630	25
461	20240524	140800	188020580	8620	8620	8620	8620	3
462	20240524	140700	187994720	8620	8620	8620	8620	0
463	20240524	140600	187994720	8620	8620	8620	8620	0
464	20240524	140500	187994720	8620	8620	8620	8620	0
465	20240524	140400	187994720	8620	8620	8620	8620	0
466	20240524	140300	187994720	8620	8620	8620	8620	6
467	20240524	140200	187943000	8620	8620	8620	8620	1
468	20240524	140100	187934380	8640	8640	8640	8640	0
469	20240524	140000	187934380	8640	8640	8640	8640	0
470	20240524	135900	187934380	8640	8640	8640	8640	0
471	20240524	135800	187934380	8640	8640	8640	8640	0
472	20240524	135700	187934380	8640	8640	8640	8640	0
473	20240524	135600	187934380	8640	8640	8640	8640	0
474	20240524	135500	187934380	8640	8640	8640	8640	0
475	20240524	135400	187934380	8640	8640	8640	8640	0
476	20240524	135300	187934380	8640	8640	8640	8640	0
477	20240524	135200	187934380	8640	8640	8640	8640	0
478	20240524	135100	187934380	8640	8640	8640	8640	0
479	20240524	135000	187934380	8640	8640	8640	8640	0
480	20240524	134900	187934380	8640	8640	8640	8640	0
481	20240524	134800	187934380	8640	8640	8640	8640	0
482	20240524	134700	187934380	8640	8640	8640	8640	0
483	20240524	134600	187934380	8640	8640	8640	8640	0
484	20240524	134500	187934380	8640	8640	8640	8640	0
485	20240524	134400	187934380	8640	8640	8640	8640	0
486	20240524	134300	187934380	8640	8640	8640	8640	0
487	20240524	134200	187934380	8640	8640	8640	8640	0
488	20240524	134100	187934380	8640	8640	8640	8640	0
489	20240524	134000	187934380	8640	8640	8640	8640	0
490	20240524	133900	187934380	8640	8640	8640	8640	0
491	20240524	133800	187934380	8640	8640	8640	8640	0
492	20240524	133700	187934380	8640	8640	8640	8640	0
493	20240524	133600	187934380	8640	8640	8640	8640	0
494	20240524	133500	187934380	8640	8640	8640	8640	0
495	20240524	133400	187934380	8640	8640	8640	8640	23
496	20240524	133300	187735660	8640	8640	8640	8640	60
497	20240524	133200	187217260	8650	8650	8650	8650	0
498	20240524	133100	187217260	8650	8650	8650	8650	601
499	20240524	133000	182018610	8640	8640	8640	8640	317
500	20240524	132900	179279730	8630	8630	8630	8630	0
501	20240524	132800	179279730	8630	8630	8630	8630	0
502	20240524	132700	179279730	8630	8630	8630	8630	0
503	20240524	132600	179279730	8630	8630	8630	8630	200
504	20240524	132500	177553730	8640	8610	8640	8610	803
505	20240524	132400	170633810	8620	8620	8620	8620	255
506	20240524	132300	168435710	8610	8610	8610	8610	148
507	20240524	132200	167161430	8600	8600	8600	8600	0
508	20240524	132100	167161430	8600	8600	8600	8600	0
509	20240524	132000	167161430	8600	8600	8600	8600	0
510	20240524	131900	167161430	8600	8600	8600	8600	0
511	20240524	131800	167161430	8600	8600	8600	8600	0
512	20240524	131700	167161430	8600	8600	8600	8600	0
513	20240524	131600	167161430	8600	8600	8600	8600	0
514	20240524	131500	167161430	8600	8600	8600	8600	0
515	20240524	131400	167161430	8600	8600	8600	8600	0
516	20240524	131300	167161430	8600	8600	8600	8600	200
517	20240524	131200	165441430	8600	8600	8600	8600	477
518	20240524	131100	161339230	8600	8600	8600	8600	100
519	20240524	131000	160479230	8600	8590	8600	8590	245
520	20240524	130900	158373020	8590	8590	8590	8590	0
521	20240524	130800	158373020	8590	8590	8590	8590	400
522	20240524	130700	154937020	8590	8590	8590	8590	119
523	20240524	130600	153914810	8580	8580	8580	8580	0
524	20240524	130500	153914810	8580	8580	8580	8580	0
525	20240524	130400	153914810	8580	8580	8580	8580	0
526	20240524	130300	153914810	8580	8570	8580	8570	63
527	20240524	130200	153374370	8580	8580	8580	8580	448
528	20240524	130100	149530530	8580	8580	8580	8580	3
529	20240524	130000	149504790	8580	8580	8580	8580	0
530	20240524	125900	149504790	8580	8580	8580	8580	0
531	20240524	125800	149504790	8580	8590	8590	8580	17
532	20240524	125700	149358850	8590	8590	8590	8590	0
533	20240524	125600	149358850	8590	8590	8590	8590	57
534	20240524	125500	148869220	8590	8590	8590	8590	27
535	20240524	125400	148637290	8590	8590	8590	8590	0
536	20240524	125300	148637290	8590	8590	8590	8590	17
537	20240524	125200	148491260	8600	8600	8600	8600	46
538	20240524	125100	148095660	8600	8590	8600	8590	170
539	20240524	125000	146633810	8590	8580	8590	8580	39
540	20240524	124900	146298970	8580	8580	8580	8580	3
541	20240524	124800	146273230	8580	8580	8580	8580	17
542	20240524	124700	146127370	8580	8580	8580	8580	0
543	20240524	124600	146127370	8580	8580	8580	8580	17
544	20240524	124500	145981510	8590	8590	8590	8590	0
545	20240524	124400	145981510	8590	8590	8590	8590	24
546	20240524	124300	145775350	8590	8590	8590	8590	20
547	20240524	124200	145603550	8590	8590	8590	8590	10
548	20240524	124100	145517650	8590	8590	8590	8590	17
549	20240524	124000	145371620	8590	8590	8590	8590	0
550	20240524	123900	145371620	8590	8590	8590	8590	0
551	20240524	123800	145371620	8590	8610	8610	8590	19
552	20240524	123700	145208370	8610	8610	8610	8610	1
553	20240524	123600	145199760	8590	8600	8610	8590	45
554	20240524	123500	144812900	8590	8590	8590	8590	17
555	20240524	123400	144666870	8580	8580	8580	8580	18
556	20240524	123300	144512430	8580	8580	8580	8580	27
557	20240524	123200	144280770	8580	8580	8580	8580	15
558	20240524	123100	144152070	8580	8580	8580	8580	30
559	20240524	123000	143894670	8580	8580	8580	8580	4
560	20240524	122900	143860350	8580	8580	8580	8580	17
561	20240524	122800	143714490	8580	8580	8580	8580	0
562	20240524	122700	143714490	8580	8580	8580	8580	0
563	20240524	122600	143714490	8580	8580	8580	8580	16
564	20240524	122500	143577210	8580	8580	8580	8580	0
565	20240524	122400	143577210	8580	8590	8590	8580	17
566	20240524	122300	143431240	8590	8590	8590	8590	190
567	20240524	122200	141799140	8580	8580	8580	8580	14
568	20240524	122100	141679020	8590	8590	8590	8590	183
569	20240524	122000	140107050	8590	8590	8590	8590	0
570	20240524	121900	140107050	8590	8600	8600	8590	2011
571	20240524	121800	122812620	8610	8610	8610	8610	101
572	20240524	121700	121943010	8600	8600	8600	8600	17
573	20240524	121600	121796810	8610	8610	8610	8610	10
574	20240524	121500	121710710	8580	8580	8580	8580	0
575	20240524	121400	121710710	8580	8610	8610	8580	21
576	20240524	121300	121530410	8580	8580	8580	8580	0
577	20240524	121200	121530410	8580	8590	8590	8580	17
578	20240524	121100	121384530	8580	8580	8580	8580	0
579	20240524	121000	121384530	8580	8570	8580	8570	123
580	20240524	120900	120329620	8570	8570	8570	8570	17
581	20240524	120800	120183930	8570	8570	8570	8570	3
582	20240524	120700	120158220	8570	8570	8570	8570	17
583	20240524	120600	120012530	8570	8570	8570	8570	0
584	20240524	120500	120012530	8570	8570	8570	8570	20
585	20240524	120400	119841130	8570	8570	8570	8570	0
586	20240524	120300	119841130	8570	8570	8570	8570	3
587	20240524	120200	119815420	8570	8570	8570	8570	17
588	20240524	120100	119669730	8570	8570	8570	8570	0
589	20240524	120000	119669730	8570	8570	8570	8570	20
590	20240524	115900	119498330	8570	8570	8570	8570	0
591	20240524	115800	119498330	8570	8570	8570	8570	3
592	20240524	115700	119472620	8570	8570	8570	8570	17
593	20240524	115600	119326930	8570	8570	8570	8570	3
594	20240524	115500	119301220	8570	8570	8570	8570	18
595	20240524	115400	119146960	8570	8570	8570	8570	2
596	20240524	115300	119129820	8570	8570	8570	8570	20
597	20240524	115200	118958420	8580	8580	8580	8580	10
598	20240524	115100	118872620	8570	8570	8570	8570	3
599	20240524	115000	118846910	8570	8570	8570	8570	17
600	20240524	114900	118701220	8570	8570	8570	8570	14
601	20240524	114800	118581240	8580	8570	8580	8570	120
602	20240524	114700	117551840	8570	8570	8570	8570	3
603	20240524	114600	117526130	8570	8570	8570	8570	0
604	20240524	114500	117526130	8570	8570	8570	8570	17
605	20240524	114400	117380440	8580	8580	8580	8580	0
606	20240524	114300	117380440	8580	8570	8580	8570	27
607	20240524	114200	117148950	8580	8580	8580	8580	500
608	20240524	114100	112858950	8570	8570	8570	8570	17
609	20240524	114000	112713260	8580	8580	8580	8580	0
610	20240524	113900	112713260	8580	8580	8580	8580	65
611	20240524	113800	112155560	8570	8570	8570	8570	17
612	20240524	113700	112009870	8570	8570	8570	8570	0
613	20240524	113600	112009870	8570	8570	8570	8570	144
614	20240524	113500	110775790	8570	8570	8570	8570	0
615	20240524	113400	110775790	8570	8570	8570	8570	8
616	20240524	113300	110707230	8570	8570	8570	8570	17
617	20240524	113200	110561540	8580	8580	8580	8580	201
618	20240524	113100	108836960	8570	8580	8580	8570	17
619	20240524	113000	108691130	8580	8580	8580	8580	0
620	20240524	112900	108691130	8580	8580	8590	8580	139
621	20240524	112800	107498500	8580	8580	8580	8580	0
622	20240524	112700	107498500	8580	8580	8580	8580	0
623	20240524	112600	107498500	8580	8590	8590	8580	516
624	20240524	112500	103066220	8580	8580	8580	8580	244
625	20240524	112400	100972700	8580	8580	8580	8580	17
626	20240524	112300	100826840	8580	8580	8580	8580	0
627	20240524	112200	100826840	8580	8580	8580	8580	33
628	20240524	112100	100543700	8590	8600	8600	8590	1187
629	20240524	112000	90347200	8640	8640	8640	8640	0
630	20240524	111900	90347200	8640	8600	8640	8600	20
631	20240524	111800	90175080	8600	8600	8600	8600	1026
632	20240524	111700	81351480	8590	8590	8590	8590	17
633	20240524	111600	81205450	8600	8600	8600	8600	0
634	20240524	111500	81205450	8600	8600	8600	8600	169
635	20240524	111400	79752050	8590	8580	8590	8580	525
636	20240524	111300	75245700	8570	8570	8570	8570	0
637	20240524	111200	75245700	8570	8580	8580	8570	1017
638	20240524	111100	66528270	8580	8580	8580	8580	0
639	20240524	111000	66528270	8580	8590	8590	8580	140
640	20240524	110900	65326310	8580	8580	8580	8580	20
641	20240524	110800	65154710	8580	8580	8580	8580	0
642	20240524	110700	65154710	8580	8580	8580	8580	20
643	20240524	110600	64983110	8580	8580	8580	8580	0
644	20240524	110500	64983110	8580	8580	8580	8580	260
645	20240524	110400	62752310	8590	8590	8600	8590	1404
646	20240524	110300	50681440	8580	8580	8580	8580	0
647	20240524	110200	50681440	8580	8580	8580	8580	17
648	20240524	110100	50535580	8580	8580	8580	8580	3
649	20240524	110000	50509840	8580	8580	8580	8580	20
650	20240524	105900	50338240	8580	8580	8580	8580	0
651	20240524	105800	50338240	8580	8580	8580	8580	0
652	20240524	105700	50338240	8580	8580	8580	8580	17
653	20240524	105600	50192380	8580	8580	8580	8580	0
654	20240524	105500	50192380	8580	8580	8580	8580	17
655	20240524	105400	50046520	8580	8580	8580	8580	0
656	20240524	105300	50046520	8580	8580	8580	8580	23
657	20240524	105200	49849180	8580	8580	8580	8580	0
658	20240524	105100	49849180	8580	8580	8580	8580	0
659	20240524	105000	49849180	8580	8580	8580	8580	17
660	20240524	104900	49703320	8580	8580	8580	8580	0
661	20240524	104800	49703320	8580	8580	8580	8580	17
662	20240524	104700	49557460	8580	8580	8580	8580	576
663	20240524	104600	44615380	8590	8590	8590	8590	1175
664	20240524	104500	34522130	8600	8600	8600	8600	118
665	20240524	104400	33507330	8600	8600	8600	8600	3
666	20240524	104300	33481530	8600	8600	8600	8600	17
667	20240524	104200	33335330	8600	8600	8600	8600	0
668	20240524	104100	33335330	8600	8600	8600	8600	3
669	20240524	104000	33309530	8600	8600	8600	8600	17
670	20240524	103900	33163330	8600	8600	8600	8600	6
671	20240524	103800	33111730	8600	8600	8600	8600	17
672	20240524	103700	32965530	8600	8600	8600	8600	0
673	20240524	103600	32965530	8600	8600	8600	8600	20
674	20240524	103500	32793530	8590	8590	8590	8590	0
675	20240524	103400	32793530	8590	8600	8600	8590	25
676	20240524	103300	32578570	8600	8600	8600	8600	17
677	20240524	103200	32432370	8600	8600	8600	8600	0
678	20240524	103100	32432370	8600	8600	8600	8600	20
679	20240524	103000	32260370	8600	8600	8600	8600	0
680	20240524	102900	32260370	8600	8600	8600	8600	3
681	20240524	102800	32234570	8600	8600	8600	8600	16
682	20240524	102700	32096970	8600	8600	8600	8600	3
683	20240524	102600	32071170	8600	8600	8600	8600	17
684	20240524	102500	31924970	8600	8600	8600	8600	0
685	20240524	102400	31924970	8600	8600	8600	8600	20
686	20240524	102300	31752970	8600	8600	8600	8600	0
687	20240524	102200	31752970	8600	8600	8600	8600	3
688	20240524	102100	31727170	8600	8600	8600	8600	17
689	20240524	102000	31580970	8600	8600	8600	8600	3
690	20240524	101900	31555170	8600	8600	8600	8600	20
691	20240524	101800	31383170	8600	8600	8600	8600	0
692	20240524	101700	31383170	8600	8600	8600	8600	3
693	20240524	101600	31357370	8600	8600	8600	8600	17
694	20240524	101500	31211170	8600	8600	8600	8600	11
695	20240524	101400	31116570	8610	8610	8610	8610	8
696	20240524	101300	31047690	8610	8610	8610	8610	0
697	20240524	101200	31047690	8610	8610	8610	8610	20
698	20240524	101100	30875490	8610	8610	8610	8610	0
699	20240524	101000	30875490	8610	8610	8610	8610	49
700	20240524	100900	30453600	8600	8600	8600	8600	17
701	20240524	100800	30307400	8600	8600	8600	8600	0
702	20240524	100700	30307400	8600	8600	8600	8600	17
703	20240524	100600	30161200	8600	8600	8600	8600	0
704	20240524	100500	30161200	8600	8600	8600	8600	3
705	20240524	100400	30135400	8600	8600	8600	8600	22
706	20240524	100300	29946200	8600	8600	8600	8600	3
707	20240524	100200	29920400	8600	8600	8600	8600	17
708	20240524	100100	29774200	8600	8600	8600	8600	0
709	20240524	100000	29774200	8600	8600	8600	8600	77
710	20240524	095900	29112000	8600	8600	8600	8600	0
711	20240524	095800	29112000	8600	8600	8600	8600	3
712	20240524	095700	29086200	8600	8600	8600	8600	17
713	20240524	095600	28940000	8600	8600	8600	8600	0
714	20240524	095500	28940000	8600	8600	8600	8600	23
715	20240524	095400	28742200	8600	8600	8600	8600	0
716	20240524	095300	28742200	8600	8600	8600	8600	3
717	20240524	095200	28716400	8600	8600	8600	8600	17
718	20240524	095100	28570200	8600	8600	8600	8600	1
719	20240524	095000	28561600	8610	8610	8610	8610	19
720	20240524	094900	28398010	8610	8610	8610	8610	0
721	20240524	094800	28398010	8610	8610	8610	8610	23
722	20240524	094700	28199980	8610	8610	8610	8610	0
723	20240524	094600	28199980	8610	8610	8610	8610	0
724	20240524	094500	28199980	8610	8610	8610	8610	17
725	20240524	094400	28053610	8620	8620	8620	8620	0
726	20240524	094300	28053610	8620	8620	8620	8610	18
727	20240524	094200	27898520	8630	8630	8630	8630	0
728	20240524	094100	27898520	8630	8610	8630	8610	13
729	20240524	094000	27786460	8610	8610	8610	8610	24
730	20240524	093900	27579820	8610	8610	8610	8610	0
731	20240524	093800	27579820	8610	8620	8620	8610	17
732	20240524	093700	27433360	8620	8620	8620	8620	0
733	20240524	093600	27433360	8620	8620	8620	8620	17
734	20240524	093500	27286820	8620	8620	8620	8620	0
735	20240524	093400	27286820	8620	8620	8620	8620	74
736	20240524	093300	26648940	8590	8590	8590	8590	17
737	20240524	093200	26502910	8590	8590	8590	8590	0
738	20240524	093100	26502910	8590	8590	8590	8590	17
739	20240524	093000	26356880	8590	8590	8590	8590	0
740	20240524	092900	26356880	8590	8590	8590	8590	0
741	20240524	092800	26356880	8590	8590	8590	8590	16
742	20240524	092700	26219440	8600	8600	8600	8600	0
743	20240524	092600	26219440	8600	8600	8600	8600	185
744	20240524	092500	24628440	8600	8600	8600	8600	0
745	20240524	092400	24628440	8600	8600	8600	8600	117
746	20240524	092300	23622240	8620	8610	8620	8610	100
747	20240524	092200	22760700	8590	8590	8590	8590	0
748	20240524	092100	22760700	8590	8590	8590	8590	17
749	20240524	092000	22614670	8600	8600	8600	8600	0
750	20240524	091900	22614670	8600	8590	8600	8590	117
751	20240524	091800	21608640	8590	8590	8590	8590	0
752	20240524	091700	21608640	8590	8590	8590	8590	0
753	20240524	091600	21608640	8590	8600	8620	8590	217
754	20240524	091500	19739370	8590	8590	8590	8590	0
755	20240524	091400	19739370	8590	8590	8590	8590	17
756	20240524	091300	19593340	8590	8590	8590	8590	0
757	20240524	091200	19593340	8590	8590	8590	8590	17
758	20240524	091100	19447310	8600	8600	8600	8600	9
759	20240524	091000	19369910	8600	8600	8600	8600	9
760	20240524	090900	19292510	8590	8570	8590	8570	388
761	20240524	090800	15959950	8570	8570	8570	8570	0
762	20240524	090700	15959950	8570	8570	8570	8570	18
763	20240524	090600	15805690	8590	8590	8590	8590	1
764	20240524	090500	15797100	8640	8640	8640	8640	0
765	20240524	090400	15797100	8640	8580	8640	8580	40
766	20240524	090300	15453120	8680	8680	8680	8680	5
767	20240524	090200	15409720	8570	8590	8600	8550	777
768	20240524	090100	8742120	8610	8630	8630	8600	827
769	20240524	090000	1617440	8640	8630	8750	8630	187