KissMeData/008500/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	215300	76979100	13220	13220	13220	13220	106
3	20240524	215200	76979100	13220	13220	13220	13220	0
4	20240524	215100	76979100	13220	13220	13220	13220	0
5	20240524	215000	76979100	13220	13220	13220	13220	0
6	20240524	214900	76979100	13220	13220	13220	13220	0
7	20240524	214800	76979100	13220	13220	13220	13220	0
8	20240524	214700	76979100	13220	13220	13220	13220	0
9	20240524	214600	76979100	13220	13220	13220	13220	0
10	20240524	214500	76979100	13220	13220	13220	13220	0
11	20240524	214400	76979100	13220	13220	13220	13220	0
12	20240524	214300	76979100	13220	13220	13220	13220	0
13	20240524	214200	76979100	13220	13220	13220	13220	0
14	20240524	214100	76979100	13220	13220	13220	13220	0
15	20240524	214000	76979100	13220	13220	13220	13220	0
16	20240524	213900	76979100	13220	13220	13220	13220	0
17	20240524	213800	76979100	13220	13220	13220	13220	0
18	20240524	213700	76979100	13220	13220	13220	13220	0
19	20240524	213600	76979100	13220	13220	13220	13220	0
20	20240524	213500	76979100	13220	13220	13220	13220	0
21	20240524	213400	76979100	13220	13220	13220	13220	0
22	20240524	213300	76979100	13220	13220	13220	13220	0
23	20240524	213200	76979100	13220	13220	13220	13220	0
24	20240524	213100	76979100	13220	13220	13220	13220	0
25	20240524	213000	76979100	13220	13220	13220	13220	0
26	20240524	212900	76979100	13220	13220	13220	13220	0
27	20240524	212800	76979100	13220	13220	13220	13220	0
28	20240524	212700	76979100	13220	13220	13220	13220	0
29	20240524	212600	76979100	13220	13220	13220	13220	0
30	20240524	212500	76979100	13220	13220	13220	13220	0
31	20240524	212400	76979100	13220	13220	13220	13220	0
32	20240524	212300	76979100	13220	13220	13220	13220	106
33	20240524	212200	76979100	13220	13220	13220	13220	0
34	20240524	212100	76979100	13220	13220	13220	13220	0
35	20240524	212000	76979100	13220	13220	13220	13220	0
36	20240524	211900	76979100	13220	13220	13220	13220	0
37	20240524	211800	76979100	13220	13220	13220	13220	0
38	20240524	211700	76979100	13220	13220	13220	13220	0
39	20240524	211600	76979100	13220	13220	13220	13220	0
40	20240524	211500	76979100	13220	13220	13220	13220	0
41	20240524	211400	76979100	13220	13220	13220	13220	0
42	20240524	211300	76979100	13220	13220	13220	13220	0
43	20240524	211200	76979100	13220	13220	13220	13220	0
44	20240524	211100	76979100	13220	13220	13220	13220	0
45	20240524	211000	76979100	13220	13220	13220	13220	0
46	20240524	210900	76979100	13220	13220	13220	13220	0
47	20240524	210800	76979100	13220	13220	13220	13220	0
48	20240524	210700	76979100	13220	13220	13220	13220	0
49	20240524	210600	76979100	13220	13220	13220	13220	0
50	20240524	210500	76979100	13220	13220	13220	13220	0
51	20240524	210400	76979100	13220	13220	13220	13220	0
52	20240524	210300	76979100	13220	13220	13220	13220	0
53	20240524	210200	76979100	13220	13220	13220	13220	0
54	20240524	210100	76979100	13220	13220	13220	13220	0
55	20240524	210000	76979100	13220	13220	13220	13220	0
56	20240524	205900	76979100	13220	13220	13220	13220	0
57	20240524	205800	76979100	13220	13220	13220	13220	0
58	20240524	205700	76979100	13220	13220	13220	13220	0
59	20240524	205600	76979100	13220	13220	13220	13220	0
60	20240524	205500	76979100	13220	13220	13220	13220	0
61	20240524	205400	76979100	13220	13220	13220	13220	0
62	20240524	205300	76979100	13220	13220	13220	13220	106
63	20240524	205200	76979100	13220	13220	13220	13220	0
64	20240524	205100	76979100	13220	13220	13220	13220	0
65	20240524	205000	76979100	13220	13220	13220	13220	0
66	20240524	204900	76979100	13220	13220	13220	13220	0
67	20240524	204800	76979100	13220	13220	13220	13220	0
68	20240524	204700	76979100	13220	13220	13220	13220	0
69	20240524	204600	76979100	13220	13220	13220	13220	0
70	20240524	204500	76979100	13220	13220	13220	13220	0
71	20240524	204400	76979100	13220	13220	13220	13220	0
72	20240524	204300	76979100	13220	13220	13220	13220	0
73	20240524	204200	76979100	13220	13220	13220	13220	0
74	20240524	204100	76979100	13220	13220	13220	13220	0
75	20240524	204000	76979100	13220	13220	13220	13220	0
76	20240524	203900	76979100	13220	13220	13220	13220	0
77	20240524	203800	76979100	13220	13220	13220	13220	0
78	20240524	203700	76979100	13220	13220	13220	13220	0
79	20240524	203600	76979100	13220	13220	13220	13220	0
80	20240524	203500	76979100	13220	13220	13220	13220	0
81	20240524	203400	76979100	13220	13220	13220	13220	0
82	20240524	203300	76979100	13220	13220	13220	13220	0
83	20240524	203200	76979100	13220	13220	13220	13220	0
84	20240524	203100	76979100	13220	13220	13220	13220	0
85	20240524	203000	76979100	13220	13220	13220	13220	0
86	20240524	202900	76979100	13220	13220	13220	13220	0
87	20240524	202800	76979100	13220	13220	13220	13220	0
88	20240524	202700	76979100	13220	13220	13220	13220	0
89	20240524	202600	76979100	13220	13220	13220	13220	0
90	20240524	202500	76979100	13220	13220	13220	13220	0
91	20240524	202400	76979100	13220	13220	13220	13220	0
92	20240524	202300	76979100	13220	13220	13220	13220	106
93	20240524	202200	76979100	13220	13220	13220	13220	0
94	20240524	202100	76979100	13220	13220	13220	13220	0
95	20240524	202000	76979100	13220	13220	13220	13220	0
96	20240524	201900	76979100	13220	13220	13220	13220	0
97	20240524	201800	76979100	13220	13220	13220	13220	0
98	20240524	201700	76979100	13220	13220	13220	13220	0
99	20240524	201600	76979100	13220	13220	13220	13220	0
100	20240524	201500	76979100	13220	13220	13220	13220	0
101	20240524	201400	76979100	13220	13220	13220	13220	0
102	20240524	201300	76979100	13220	13220	13220	13220	0
103	20240524	201200	76979100	13220	13220	13220	13220	0
104	20240524	201100	76979100	13220	13220	13220	13220	0
105	20240524	201000	76979100	13220	13220	13220	13220	0
106	20240524	200900	76979100	13220	13220	13220	13220	0
107	20240524	200800	76979100	13220	13220	13220	13220	0
108	20240524	200700	76979100	13220	13220	13220	13220	0
109	20240524	200600	76979100	13220	13220	13220	13220	0
110	20240524	200500	76979100	13220	13220	13220	13220	0
111	20240524	200400	76979100	13220	13220	13220	13220	0
112	20240524	200300	76979100	13220	13220	13220	13220	0
113	20240524	200200	76979100	13220	13220	13220	13220	0
114	20240524	200100	76979100	13220	13220	13220	13220	0
115	20240524	200000	76979100	13220	13220	13220	13220	0
116	20240524	195900	76979100	13220	13220	13220	13220	0
117	20240524	195800	76979100	13220	13220	13220	13220	0
118	20240524	195700	76979100	13220	13220	13220	13220	0
119	20240524	195600	76979100	13220	13220	13220	13220	0
120	20240524	195500	76979100	13220	13220	13220	13220	0
121	20240524	195400	76979100	13220	13220	13220	13220	0
122	20240524	195300	76979100	13220	13220	13220	13220	106
123	20240524	195200	76979100	13220	13220	13220	13220	0
124	20240524	195100	76979100	13220	13220	13220	13220	0
125	20240524	195000	76979100	13220	13220	13220	13220	0
126	20240524	194900	76979100	13220	13220	13220	13220	0
127	20240524	194800	76979100	13220	13220	13220	13220	0
128	20240524	194700	76979100	13220	13220	13220	13220	0
129	20240524	194600	76979100	13220	13220	13220	13220	0
130	20240524	194500	76979100	13220	13220	13220	13220	0
131	20240524	194400	76979100	13220	13220	13220	13220	0
132	20240524	194300	76979100	13220	13220	13220	13220	0
133	20240524	194200	76979100	13220	13220	13220	13220	0
134	20240524	194100	76979100	13220	13220	13220	13220	0
135	20240524	194000	76979100	13220	13220	13220	13220	0
136	20240524	193900	76979100	13220	13220	13220	13220	0
137	20240524	193800	76979100	13220	13220	13220	13220	0
138	20240524	193700	76979100	13220	13220	13220	13220	0
139	20240524	193600	76979100	13220	13220	13220	13220	0
140	20240524	193500	76979100	13220	13220	13220	13220	0
141	20240524	193400	76979100	13220	13220	13220	13220	0
142	20240524	193300	76979100	13220	13220	13220	13220	0
143	20240524	193200	76979100	13220	13220	13220	13220	0
144	20240524	193100	76979100	13220	13220	13220	13220	0
145	20240524	193000	76979100	13220	13220	13220	13220	0
146	20240524	192900	76979100	13220	13220	13220	13220	0
147	20240524	192800	76979100	13220	13220	13220	13220	0
148	20240524	192700	76979100	13220	13220	13220	13220	0
149	20240524	192600	76979100	13220	13220	13220	13220	0
150	20240524	192500	76979100	13220	13220	13220	13220	0
151	20240524	192400	76979100	13220	13220	13220	13220	0
152	20240524	192300	76979100	13220	13220	13220	13220	106
153	20240524	192200	76979100	13220	13220	13220	13220	0
154	20240524	192100	76979100	13220	13220	13220	13220	0
155	20240524	192000	76979100	13220	13220	13220	13220	0
156	20240524	191900	76979100	13220	13220	13220	13220	0
157	20240524	191800	76979100	13220	13220	13220	13220	0
158	20240524	191700	76979100	13220	13220	13220	13220	0
159	20240524	191600	76979100	13220	13220	13220	13220	0
160	20240524	191500	76979100	13220	13220	13220	13220	0
161	20240524	191400	76979100	13220	13220	13220	13220	0
162	20240524	191300	76979100	13220	13220	13220	13220	0
163	20240524	191200	76979100	13220	13220	13220	13220	0
164	20240524	191100	76979100	13220	13220	13220	13220	0
165	20240524	191000	76979100	13220	13220	13220	13220	0
166	20240524	190900	76979100	13220	13220	13220	13220	0
167	20240524	190800	76979100	13220	13220	13220	13220	0
168	20240524	190700	76979100	13220	13220	13220	13220	0
169	20240524	190600	76979100	13220	13220	13220	13220	0
170	20240524	190500	76979100	13220	13220	13220	13220	0
171	20240524	190400	76979100	13220	13220	13220	13220	0
172	20240524	190300	76979100	13220	13220	13220	13220	0
173	20240524	190200	76979100	13220	13220	13220	13220	0
174	20240524	190100	76979100	13220	13220	13220	13220	0
175	20240524	190000	76979100	13220	13220	13220	13220	0
176	20240524	185900	76979100	13220	13220	13220	13220	0
177	20240524	185800	76979100	13220	13220	13220	13220	0
178	20240524	185700	76979100	13220	13220	13220	13220	0
179	20240524	185600	76979100	13220	13220	13220	13220	0
180	20240524	185500	76979100	13220	13220	13220	13220	0
181	20240524	185400	76979100	13220	13220	13220	13220	0
182	20240524	185300	76979100	13220	13220	13220	13220	106
183	20240524	185200	76979100	13220	13220	13220	13220	0
184	20240524	185100	76979100	13220	13220	13220	13220	0
185	20240524	185000	76979100	13220	13220	13220	13220	0
186	20240524	184900	76979100	13220	13220	13220	13220	0
187	20240524	184800	76979100	13220	13220	13220	13220	0
188	20240524	184700	76979100	13220	13220	13220	13220	0
189	20240524	184600	76979100	13220	13220	13220	13220	0
190	20240524	184500	76979100	13220	13220	13220	13220	0
191	20240524	184400	76979100	13220	13220	13220	13220	0
192	20240524	184300	76979100	13220	13220	13220	13220	0
193	20240524	184200	76979100	13220	13220	13220	13220	0
194	20240524	184100	76979100	13220	13220	13220	13220	0
195	20240524	184000	76979100	13220	13220	13220	13220	0
196	20240524	183900	76979100	13220	13220	13220	13220	0
197	20240524	183800	76979100	13220	13220	13220	13220	0
198	20240524	183700	76979100	13220	13220	13220	13220	0
199	20240524	183600	76979100	13220	13220	13220	13220	0
200	20240524	183500	76979100	13220	13220	13220	13220	0
201	20240524	183400	76979100	13220	13220	13220	13220	0
202	20240524	183300	76979100	13220	13220	13220	13220	0
203	20240524	183200	76979100	13220	13220	13220	13220	0
204	20240524	183100	76979100	13220	13220	13220	13220	0
205	20240524	183000	76979100	13220	13220	13220	13220	0
206	20240524	182900	76979100	13220	13220	13220	13220	0
207	20240524	182800	76979100	13220	13220	13220	13220	0
208	20240524	182700	76979100	13220	13220	13220	13220	0
209	20240524	182600	76979100	13220	13220	13220	13220	0
210	20240524	182500	76979100	13220	13220	13220	13220	0
211	20240524	182400	76979100	13220	13220	13220	13220	0
212	20240524	182300	76979100	13220	13220	13220	13220	106
213	20240524	182200	76979100	13220	13220	13220	13220	0
214	20240524	182100	76979100	13220	13220	13220	13220	0
215	20240524	182000	76979100	13220	13220	13220	13220	0
216	20240524	181900	76979100	13220	13220	13220	13220	0
217	20240524	181800	76979100	13220	13220	13220	13220	0
218	20240524	181700	76979100	13220	13220	13220	13220	0
219	20240524	181600	76979100	13220	13220	13220	13220	0
220	20240524	181500	76979100	13220	13220	13220	13220	0
221	20240524	181400	76979100	13220	13220	13220	13220	0
222	20240524	181300	76979100	13220	13220	13220	13220	0
223	20240524	181200	76979100	13220	13220	13220	13220	0
224	20240524	181100	76979100	13220	13220	13220	13220	0
225	20240524	181000	76979100	13220	13220	13220	13220	0
226	20240524	180900	76979100	13220	13220	13220	13220	0
227	20240524	180800	76979100	13220	13220	13220	13220	0
228	20240524	180700	76979100	13220	13220	13220	13220	0
229	20240524	180600	76979100	13220	13220	13220	13220	0
230	20240524	180500	76979100	13220	13220	13220	13220	0
231	20240524	180400	76979100	13220	13220	13220	13220	0
232	20240524	180300	76979100	13220	13220	13220	13220	0
233	20240524	180200	76979100	13220	13220	13220	13220	0
234	20240524	180100	76979100	13220	13220	13220	13220	0
235	20240524	180000	76979100	13220	13220	13220	13220	0
236	20240524	175900	76979100	13220	13220	13220	13220	0
237	20240524	175800	76979100	13220	13220	13220	13220	0
238	20240524	175700	76979100	13220	13220	13220	13220	0
239	20240524	175600	76979100	13220	13220	13220	13220	0
240	20240524	175500	76979100	13220	13220	13220	13220	0
241	20240524	175400	76979100	13220	13220	13220	13220	0
242	20240524	175300	76979100	13220	13220	13220	13220	106
243	20240524	175200	76979100	13220	13220	13220	13220	0
244	20240524	175100	76979100	13220	13220	13220	13220	0
245	20240524	175000	76979100	13220	13220	13220	13220	0
246	20240524	174900	76979100	13220	13220	13220	13220	0
247	20240524	174800	76979100	13220	13220	13220	13220	0
248	20240524	174700	76979100	13220	13220	13220	13220	0
249	20240524	174600	76979100	13220	13220	13220	13220	0
250	20240524	174500	76979100	13220	13220	13220	13220	0
251	20240524	174400	76979100	13220	13220	13220	13220	0
252	20240524	174300	76979100	13220	13220	13220	13220	0
253	20240524	174200	76979100	13220	13220	13220	13220	0
254	20240524	174100	76979100	13220	13220	13220	13220	0
255	20240524	174000	76979100	13220	13220	13220	13220	0
256	20240524	173900	76979100	13220	13220	13220	13220	0
257	20240524	173800	76979100	13220	13220	13220	13220	0
258	20240524	173700	76979100	13220	13220	13220	13220	0
259	20240524	173600	76979100	13220	13220	13220	13220	0
260	20240524	173500	76979100	13220	13220	13220	13220	0
261	20240524	173400	76979100	13220	13220	13220	13220	0
262	20240524	173300	76979100	13220	13220	13220	13220	0
263	20240524	173200	76979100	13220	13220	13220	13220	0
264	20240524	173100	76979100	13220	13220	13220	13220	0
265	20240524	173000	76979100	13220	13220	13220	13220	0
266	20240524	172900	76979100	13220	13220	13220	13220	0
267	20240524	172800	76979100	13220	13220	13220	13220	0
268	20240524	172700	76979100	13220	13220	13220	13220	0
269	20240524	172600	76979100	13220	13220	13220	13220	0
270	20240524	172500	76979100	13220	13220	13220	13220	0
271	20240524	172400	76979100	13220	13220	13220	13220	0
272	20240524	172300	76979100	13220	13220	13220	13220	106
273	20240524	172200	76979100	13220	13220	13220	13220	0
274	20240524	172100	76979100	13220	13220	13220	13220	0
275	20240524	172000	76979100	13220	13220	13220	13220	0
276	20240524	171900	76979100	13220	13220	13220	13220	0
277	20240524	171800	76979100	13220	13220	13220	13220	0
278	20240524	171700	76979100	13220	13220	13220	13220	0
279	20240524	171600	76979100	13220	13220	13220	13220	0
280	20240524	171500	76979100	13220	13220	13220	13220	0
281	20240524	171400	76979100	13220	13220	13220	13220	0
282	20240524	171300	76979100	13220	13220	13220	13220	0
283	20240524	171200	76979100	13220	13220	13220	13220	0
284	20240524	171100	76979100	13220	13220	13220	13220	0
285	20240524	171000	76979100	13220	13220	13220	13220	0
286	20240524	170900	76979100	13220	13220	13220	13220	0
287	20240524	170800	76979100	13220	13220	13220	13220	0
288	20240524	170700	76979100	13220	13220	13220	13220	0
289	20240524	170600	76979100	13220	13220	13220	13220	0
290	20240524	170500	76979100	13220	13220	13220	13220	0
291	20240524	170400	76979100	13220	13220	13220	13220	0
292	20240524	170300	76979100	13220	13220	13220	13220	0
293	20240524	170200	76979100	13220	13220	13220	13220	0
294	20240524	170100	76979100	13220	13220	13220	13220	0
295	20240524	170000	76979100	13220	13220	13220	13220	0
296	20240524	165900	76979100	13220	13220	13220	13220	0
297	20240524	165800	76979100	13220	13220	13220	13220	0
298	20240524	165700	76979100	13220	13220	13220	13220	0
299	20240524	165600	76979100	13220	13220	13220	13220	0
300	20240524	165500	76979100	13220	13220	13220	13220	0
301	20240524	165400	76979100	13220	13220	13220	13220	0
302	20240524	165300	76979100	13220	13220	13220	13220	106
303	20240524	165200	76979100	13220	13220	13220	13220	0
304	20240524	165100	76979100	13220	13220	13220	13220	0
305	20240524	165000	76979100	13220	13220	13220	13220	0
306	20240524	164900	76979100	13220	13220	13220	13220	0
307	20240524	164800	76979100	13220	13220	13220	13220	0
308	20240524	164700	76979100	13220	13220	13220	13220	0
309	20240524	164600	76979100	13220	13220	13220	13220	0
310	20240524	164500	76979100	13220	13220	13220	13220	0
311	20240524	164400	76979100	13220	13220	13220	13220	0
312	20240524	164300	76979100	13220	13220	13220	13220	0
313	20240524	164200	76979100	13220	13220	13220	13220	0
314	20240524	164100	76979100	13220	13220	13220	13220	0
315	20240524	164000	76979100	13220	13220	13220	13220	0
316	20240524	163900	76979100	13220	13220	13220	13220	0
317	20240524	163800	76979100	13220	13220	13220	13220	0
318	20240524	163700	76979100	13220	13220	13220	13220	0
319	20240524	163600	76979100	13220	13220	13220	13220	0
320	20240524	163500	76979100	13220	13220	13220	13220	0
321	20240524	163400	76979100	13220	13220	13220	13220	0
322	20240524	163300	76979100	13220	13220	13220	13220	0
323	20240524	163200	76979100	13220	13220	13220	13220	0
324	20240524	163100	76979100	13220	13220	13220	13220	0
325	20240524	163000	76979100	13220	13220	13220	13220	0
326	20240524	162900	76979100	13220	13220	13220	13220	0
327	20240524	162800	76979100	13220	13220	13220	13220	0
328	20240524	162700	76979100	13220	13220	13220	13220	0
329	20240524	162600	76979100	13220	13220	13220	13220	0
330	20240524	162500	76979100	13220	13220	13220	13220	0
331	20240524	162400	76979100	13220	13220	13220	13220	0
332	20240524	162300	76979100	13220	13220	13220	13220	106
333	20240524	162200	76979100	13220	13220	13220	13220	0
334	20240524	162100	76979100	13220	13220	13220	13220	0
335	20240524	162000	76979100	13220	13220	13220	13220	0
336	20240524	161900	76979100	13220	13220	13220	13220	0
337	20240524	161800	76979100	13220	13220	13220	13220	0
338	20240524	161700	76979100	13220	13220	13220	13220	0
339	20240524	161600	76979100	13220	13220	13220	13220	0
340	20240524	161500	76979100	13220	13220	13220	13220	0
341	20240524	161400	76979100	13220	13220	13220	13220	0
342	20240524	161300	76979100	13220	13220	13220	13220	0
343	20240524	161200	76979100	13220	13220	13220	13220	0
344	20240524	161100	76979100	13220	13220	13220	13220	0
345	20240524	161000	76979100	13220	13220	13220	13220	0
346	20240524	160900	76979100	13220	13220	13220	13220	0
347	20240524	160800	76979100	13220	13220	13220	13220	0
348	20240524	160700	76979100	13220	13220	13220	13220	0
349	20240524	160600	76979100	13220	13220	13220	13220	0
350	20240524	160500	76979100	13220	13220	13220	13220	0
351	20240524	160400	76979100	13220	13220	13220	13220	0
352	20240524	160300	76979100	13220	13220	13220	13220	0
353	20240524	160200	76979100	13220	13220	13220	13220	0
354	20240524	160100	76979100	13220	13220	13220	13220	0
355	20240524	160000	76979100	13220	13220	13220	13220	0
356	20240524	155900	76979100	13220	13220	13220	13220	0
357	20240524	155800	76979100	13220	13220	13220	13220	0
358	20240524	155700	76979100	13220	13220	13220	13220	0
359	20240524	155600	76979100	13220	13220	13220	13220	0
360	20240524	155500	76979100	13220	13220	13220	13220	0
361	20240524	155400	76979100	13220	13220	13220	13220	0
362	20240524	155300	76979100	13220	13220	13220	13220	106
363	20240524	155200	76979100	13220	13220	13220	13220	0
364	20240524	155100	76979100	13220	13220	13220	13220	0
365	20240524	155000	76979100	13220	13220	13220	13220	0
366	20240524	154900	76979100	13220	13220	13220	13220	0
367	20240524	154800	76979100	13220	13220	13220	13220	0
368	20240524	154700	76979100	13220	13220	13220	13220	0
369	20240524	154600	76979100	13220	13220	13220	13220	0
370	20240524	154500	76979100	13220	13220	13220	13220	0
371	20240524	154400	76979100	13220	13220	13220	13220	0
372	20240524	154300	76979100	13220	13220	13220	13220	0
373	20240524	154200	76979100	13220	13220	13220	13220	0
374	20240524	154100	76979100	13220	13220	13220	13220	0
375	20240524	154000	76979100	13220	13220	13220	13220	0
376	20240524	153900	76979100	13220	13220	13220	13220	0
377	20240524	153800	76979100	13220	13220	13220	13220	0
378	20240524	153700	76979100	13220	13220	13220	13220	0
379	20240524	153600	76979100	13220	13220	13220	13220	0
380	20240524	153500	76979100	13220	13220	13220	13220	0
381	20240524	153400	76979100	13220	13220	13220	13220	0
382	20240524	153300	76979100	13220	13220	13220	13220	0
383	20240524	153200	76979100	13220	13220	13220	13220	0
384	20240524	153100	76979100	13220	13220	13220	13220	0
385	20240524	153000	76979100	13220	13220	13220	13220	106
386	20240524	152900	75577780	13370	13370	13370	13370	0
387	20240524	152800	75577780	13370	13370	13370	13370	0
388	20240524	152700	75577780	13370	13370	13370	13370	0
389	20240524	152600	75577780	13370	13370	13370	13370	0
390	20240524	152500	75577780	13370	13370	13370	13370	0
391	20240524	152400	75577780	13370	13370	13370	13370	0
392	20240524	152300	75577780	13370	13370	13370	13370	0
393	20240524	152200	75577780	13370	13370	13370	13370	0
394	20240524	152100	75577780	13370	13370	13370	13370	0
395	20240524	152000	75577780	13370	13370	13370	13370	0
396	20240524	151900	75577780	13370	13360	13370	13360	26
397	20240524	151800	75230360	13360	13360	13360	13360	21
398	20240524	151700	74949800	13240	13240	13240	13240	0
399	20240524	151600	74949800	13240	13240	13240	13240	0
400	20240524	151500	74949800	13240	13240	13240	13240	9
401	20240524	151400	74830640	13380	13380	13380	13380	0
402	20240524	151300	74830640	13380	13260	13380	13260	61
403	20240524	151200	74016860	13380	13380	13380	13380	0
404	20240524	151100	74016860	13380	13230	13380	13220	330
405	20240524	151000	69642920	13220	13220	13220	13220	0
406	20240524	150900	69642920	13220	13220	13220	13220	0
407	20240524	150800	69642920	13220	13220	13220	13220	0
408	20240524	150700	69642920	13220	13270	13270	13220	138
409	20240524	150600	67816630	13280	13280	13280	13280	40
410	20240524	150500	67285430	13270	13270	13270	13270	0
411	20240524	150400	67285430	13270	13270	13270	13270	0
412	20240524	150300	67285430	13270	13270	13270	13270	0
413	20240524	150200	67285430	13270	13270	13270	13270	0
414	20240524	150100	67285430	13270	13270	13270	13270	0
415	20240524	150000	67285430	13270	13280	13280	13270	30
416	20240524	145900	66887060	13280	13280	13280	13280	0
417	20240524	145800	66887060	13280	13280	13280	13280	30
418	20240524	145700	66488660	13280	13280	13280	13280	0
419	20240524	145600	66488660	13280	13280	13280	13280	0
420	20240524	145500	66488660	13280	13280	13280	13280	0
421	20240524	145400	66488660	13280	13280	13280	13280	0
422	20240524	145300	66488660	13280	13280	13280	13280	0
423	20240524	145200	66488660	13280	13280	13280	13280	0
424	20240524	145100	66488660	13280	13280	13280	13280	0
425	20240524	145000	66488660	13280	13280	13280	13280	0
426	20240524	144900	66488660	13280	13280	13280	13280	0
427	20240524	144800	66488660	13280	13280	13280	13280	0
428	20240524	144700	66488660	13280	13280	13280	13280	1
429	20240524	144600	66475380	13280	13280	13280	13280	0
430	20240524	144500	66475380	13280	13270	13280	13270	95
431	20240524	144400	65214720	13270	13270	13270	13270	2
432	20240524	144300	65188180	13270	13270	13270	13270	0
433	20240524	144200	65188180	13270	13280	13280	13270	270
434	20240524	144100	61604850	13370	13370	13370	13370	0
435	20240524	144000	61604850	13370	13370	13370	13370	0
436	20240524	143900	61604850	13370	13370	13370	13370	0
437	20240524	143800	61604850	13370	13370	13370	13370	0
438	20240524	143700	61604850	13370	13370	13370	13370	0
439	20240524	143600	61604850	13370	13370	13370	13370	0
440	20240524	143500	61604850	13370	13370	13370	13370	0
441	20240524	143400	61604850	13370	13370	13370	13370	10
442	20240524	143300	61471150	13380	13380	13380	13380	0
443	20240524	143200	61471150	13380	13380	13380	13380	0
444	20240524	143100	61471150	13380	13380	13380	13380	0
445	20240524	143000	61471150	13380	13380	13380	13380	0
446	20240524	142900	61471150	13380	13380	13380	13380	0
447	20240524	142800	61471150	13380	13380	13380	13380	0
448	20240524	142700	61471150	13380	13380	13380	13380	0
449	20240524	142600	61471150	13380	13330	13380	13330	100
450	20240524	142500	60133880	13320	13320	13320	13320	0
451	20240524	142400	60133880	13320	13320	13320	13320	9
452	20240524	142300	60014000	13320	13320	13320	13320	10
453	20240524	142200	59880800	13270	13270	13270	13270	0
454	20240524	142100	59880800	13270	13270	13270	13270	0
455	20240524	142000	59880800	13270	13270	13270	13270	0
456	20240524	141900	59880800	13270	13270	13270	13270	0
457	20240524	141800	59880800	13270	13270	13270	13270	0
458	20240524	141700	59880800	13270	13380	13380	13270	1012
459	20240524	141600	46439910	13380	13380	13380	13380	0
460	20240524	141500	46439910	13380	13380	13380	13380	0
461	20240524	141400	46439910	13380	13380	13380	13380	0
462	20240524	141300	46439910	13380	13380	13380	13380	15
463	20240524	141200	46239210	13380	13380	13380	13380	9
464	20240524	141100	46118790	13370	13370	13370	13370	0
465	20240524	141000	46118790	13370	13370	13370	13370	0
466	20240524	140900	46118790	13370	13370	13370	13370	0
467	20240524	140800	46118790	13370	13370	13370	13370	0
468	20240524	140700	46118790	13370	13370	13370	13370	0
469	20240524	140600	46118790	13370	13370	13370	13370	6
470	20240524	140500	46038570	13350	13350	13350	13350	0
471	20240524	140400	46038570	13350	13350	13350	13350	0
472	20240524	140300	46038570	13350	13350	13350	13350	0
473	20240524	140200	46038570	13350	13350	13350	13350	0
474	20240524	140100	46038570	13350	13350	13350	13350	0
475	20240524	140000	46038570	13350	13350	13350	13350	0
476	20240524	135900	46038570	13350	13350	13350	13350	0
477	20240524	135800	46038570	13350	13350	13350	13350	0
478	20240524	135700	46038570	13350	13350	13350	13350	0
479	20240524	135600	46038570	13350	13350	13350	13350	0
480	20240524	135500	46038570	13350	13350	13350	13350	0
481	20240524	135400	46038570	13350	13350	13350	13350	0
482	20240524	135300	46038570	13350	13350	13350	13350	0
483	20240524	135200	46038570	13350	13350	13350	13350	0
484	20240524	135100	46038570	13350	13280	13350	13280	128
485	20240524	135000	44335230	13350	13350	13350	13350	0
486	20240524	134900	44335230	13350	13350	13350	13350	0
487	20240524	134800	44335230	13350	13350	13350	13350	1
488	20240524	134700	44321880	13350	13350	13350	13350	34
489	20240524	134600	43867980	13360	13360	13360	13360	0
490	20240524	134500	43867980	13360	13390	13390	13360	34
491	20240524	134400	43413590	13400	13400	13400	13400	0
492	20240524	134300	43413590	13400	13400	13400	13400	20
493	20240524	134200	43145590	13400	13400	13400	13400	24
494	20240524	134100	42823990	13500	13500	13500	13500	0
495	20240524	134000	42823990	13500	13500	13500	13500	0
496	20240524	133900	42823990	13500	13500	13500	13500	0
497	20240524	133800	42823990	13500	13500	13500	13500	0
498	20240524	133700	42823990	13500	13500	13500	13500	0
499	20240524	133600	42823990	13500	13500	13500	13500	1
500	20240524	133500	42810490	13360	13360	13360	13360	0
501	20240524	133400	42810490	13360	13360	13360	13360	0
502	20240524	133300	42810490	13360	13360	13360	13360	0
503	20240524	133200	42810490	13360	13360	13360	13360	0
504	20240524	133100	42810490	13360	13360	13360	13360	0
505	20240524	133000	42810490	13360	13360	13360	13360	100
506	20240524	132900	41474490	13360	13360	13360	13360	0
507	20240524	132800	41474490	13360	13360	13360	13360	0
508	20240524	132700	41474490	13360	13360	13360	13360	0
509	20240524	132600	41474490	13360	13360	13360	13360	0
510	20240524	132500	41474490	13360	13360	13360	13360	0
511	20240524	132400	41474490	13360	13360	13360	13360	0
512	20240524	132300	41474490	13360	13360	13360	13360	0
513	20240524	132200	41474490	13360	13360	13360	13360	0
514	20240524	132100	41474490	13360	13360	13360	13360	0
515	20240524	132000	41474490	13360	13360	13360	13360	100
516	20240524	131900	40138490	13360	13400	13400	13360	34
517	20240524	131800	39683970	13520	13520	13520	13520	0
518	20240524	131700	39683970	13520	13520	13520	13520	0
519	20240524	131600	39683970	13520	13520	13520	13520	1
520	20240524	131500	39670450	13520	13520	13520	13520	0
521	20240524	131400	39670450	13520	13520	13520	13520	0
522	20240524	131300	39670450	13520	13520	13520	13520	0
523	20240524	131200	39670450	13520	13520	13520	13520	0
524	20240524	131100	39670450	13520	13520	13520	13520	0
525	20240524	131000	39670450	13520	13520	13520	13520	0
526	20240524	130900	39670450	13520	13520	13520	13520	0
527	20240524	130800	39670450	13520	13520	13520	13520	0
528	20240524	130700	39670450	13520	13520	13520	13520	0
529	20240524	130600	39670450	13520	13520	13520	13520	0
530	20240524	130500	39670450	13520	13520	13520	13520	0
531	20240524	130400	39670450	13520	13520	13520	13520	0
532	20240524	130300	39670450	13520	13520	13520	13520	0
533	20240524	130200	39670450	13520	13520	13520	13520	0
534	20240524	130100	39670450	13520	13520	13520	13520	0
535	20240524	130000	39670450	13520	13520	13520	13520	0
536	20240524	125900	39670450	13520	13520	13520	13520	0
537	20240524	125800	39670450	13520	13520	13520	13520	0
538	20240524	125700	39670450	13520	13520	13520	13520	0
539	20240524	125600	39670450	13520	13520	13520	13520	0
540	20240524	125500	39670450	13520	13520	13520	13520	1
541	20240524	125400	39656930	13390	13390	13390	13390	0
542	20240524	125300	39656930	13390	13390	13390	13390	0
543	20240524	125200	39656930	13390	13400	13400	13390	166
544	20240524	125100	37434010	13550	13550	13550	13550	0
545	20240524	125000	37434010	13550	13550	13550	13550	0
546	20240524	124900	37434010	13550	13550	13550	13550	0
547	20240524	124800	37434010	13550	13550	13550	13550	0
548	20240524	124700	37434010	13550	13550	13550	13550	0
549	20240524	124600	37434010	13550	13550	13550	13550	0
550	20240524	124500	37434010	13550	13530	13550	13530	124
551	20240524	124400	35754930	13530	13530	13530	13530	0
552	20240524	124300	35754930	13530	13530	13530	13530	120
553	20240524	124200	34131330	13640	13640	13640	13640	0
554	20240524	124100	34131330	13640	13640	13640	13640	0
555	20240524	124000	34131330	13640	13640	13640	13640	0
556	20240524	123900	34131330	13640	13640	13640	13640	0
557	20240524	123800	34131330	13640	13640	13640	13640	0
558	20240524	123700	34131330	13640	13640	13640	13640	0
559	20240524	123600	34131330	13640	13640	13640	13640	0
560	20240524	123500	34131330	13640	13640	13640	13640	0
561	20240524	123400	34131330	13640	13640	13640	13640	0
562	20240524	123300	34131330	13640	13640	13640	13640	0
563	20240524	123200	34131330	13640	13640	13640	13640	0
564	20240524	123100	34131330	13640	13640	13640	13640	0
565	20240524	123000	34131330	13640	13640	13640	13640	0
566	20240524	122900	34131330	13640	13640	13640	13640	0
567	20240524	122800	34131330	13640	13640	13640	13640	0
568	20240524	122700	34131330	13640	13640	13640	13640	0
569	20240524	122600	34131330	13640	13640	13640	13640	0
570	20240524	122500	34131330	13640	13640	13640	13640	0
571	20240524	122400	34131330	13640	13640	13640	13640	0
572	20240524	122300	34131330	13640	13640	13640	13640	0
573	20240524	122200	34131330	13640	13640	13640	13640	0
574	20240524	122100	34131330	13640	13640	13640	13640	0
575	20240524	122000	34131330	13640	13640	13640	13640	0
576	20240524	121900	34131330	13640	13640	13640	13640	0
577	20240524	121800	34131330	13640	13640	13640	13640	0
578	20240524	121700	34131330	13640	13640	13640	13640	0
579	20240524	121600	34131330	13640	13630	13640	13630	3
580	20240524	121500	34090430	13500	13500	13500	13500	0
581	20240524	121400	34090430	13500	13500	13500	13500	0
582	20240524	121300	34090430	13500	13500	13500	13500	0
583	20240524	121200	34090430	13500	13500	13500	13500	0
584	20240524	121100	34090430	13500	13500	13500	13500	0
585	20240524	121000	34090430	13500	13500	13500	13500	0
586	20240524	120900	34090430	13500	13500	13500	13500	0
587	20240524	120800	34090430	13500	13500	13500	13500	46
588	20240524	120700	33469430	13500	13500	13500	13500	154
589	20240524	120600	31390430	13500	13570	13570	13500	34
590	20240524	120500	30929530	13570	13570	13570	13570	0
591	20240524	120400	30929530	13570	13570	13570	13570	0
592	20240524	120300	30929530	13570	13570	13570	13570	0
593	20240524	120200	30929530	13570	13570	13570	13570	1
594	20240524	120100	30915960	13610	13610	13610	13610	0
595	20240524	120000	30915960	13610	13610	13610	13610	0
596	20240524	115900	30915960	13610	13610	13610	13610	0
597	20240524	115800	30915960	13610	13610	13610	13610	0
598	20240524	115700	30915960	13610	13610	13610	13610	0
599	20240524	115600	30915960	13610	13610	13610	13610	0
600	20240524	115500	30915960	13610	13610	13610	13610	0
601	20240524	115400	30915960	13610	13610	13610	13610	0
602	20240524	115300	30915960	13610	13610	13610	13610	0
603	20240524	115200	30915960	13610	13610	13610	13610	0
604	20240524	115100	30915960	13610	13610	13610	13610	0
605	20240524	115000	30915960	13610	13610	13610	13610	0
606	20240524	114900	30915960	13610	13610	13610	13610	0
607	20240524	114800	30915960	13610	13560	13610	13550	42
608	20240524	114700	30346630	13570	13570	13570	13570	134
609	20240524	114600	28528250	13620	13620	13620	13620	0
610	20240524	114500	28528250	13620	13620	13620	13620	0
611	20240524	114400	28528250	13620	13620	13620	13620	0
612	20240524	114300	28528250	13620	13620	13620	13620	0
613	20240524	114200	28528250	13620	13620	13620	13620	0
614	20240524	114100	28528250	13620	13620	13620	13620	0
615	20240524	114000	28528250	13620	13620	13620	13620	0
616	20240524	113900	28528250	13620	13620	13620	13620	0
617	20240524	113800	28528250	13620	13620	13620	13620	0
618	20240524	113700	28528250	13620	13620	13620	13620	61
619	20240524	113600	27697430	13620	13620	13620	13620	50
620	20240524	113500	27016430	13620	13620	13620	13620	0
621	20240524	113400	27016430	13620	13620	13620	13620	1
622	20240524	113300	27002810	13600	13600	13600	13600	0
623	20240524	113200	27002810	13600	13600	13600	13600	0
624	20240524	113100	27002810	13600	13600	13600	13600	10
625	20240524	113000	26866810	13600	13600	13600	13600	0
626	20240524	112900	26866810	13600	13600	13600	13600	0
627	20240524	112800	26866810	13600	13600	13600	13600	0
628	20240524	112700	26866810	13600	13600	13600	13600	0
629	20240524	112600	26866810	13600	13600	13600	13600	0
630	20240524	112500	26866810	13600	13600	13600	13600	0
631	20240524	112400	26866810	13600	13600	13600	13600	0
632	20240524	112300	26866810	13600	13600	13600	13600	4
633	20240524	112200	26812410	13550	13550	13550	13550	1
634	20240524	112100	26798860	13550	13550	13550	13550	1
635	20240524	112000	26785310	13600	13600	13600	13600	0
636	20240524	111900	26785310	13600	13600	13600	13600	0
637	20240524	111800	26785310	13600	13600	13600	13600	0
638	20240524	111700	26785310	13600	13600	13600	13600	1
639	20240524	111600	26771710	13520	13520	13520	13520	0
640	20240524	111500	26771710	13520	13520	13520	13520	0
641	20240524	111400	26771710	13520	13520	13520	13520	0
642	20240524	111300	26771710	13520	13520	13520	13520	0
643	20240524	111200	26771710	13520	13520	13520	13520	0
644	20240524	111100	26771710	13520	13520	13520	13520	0
645	20240524	111000	26771710	13520	13520	13520	13520	0
646	20240524	110900	26771710	13520	13520	13520	13520	53
647	20240524	110800	26055150	13500	13500	13500	13500	0
648	20240524	110700	26055150	13500	13500	13500	13500	0
649	20240524	110600	26055150	13500	13500	13500	13500	0
650	20240524	110500	26055150	13500	13500	13500	13500	0
651	20240524	110400	26055150	13500	13500	13500	13500	31
652	20240524	110300	25636650	13500	13490	13500	13490	213
653	20240524	110200	22762150	13390	13390	13390	13390	0
654	20240524	110100	22762150	13390	13390	13390	13390	1
655	20240524	110000	22748760	13340	13340	13340	13340	17
656	20240524	105900	22521980	13340	13340	13340	13340	0
657	20240524	105800	22521980	13340	13340	13340	13340	1
658	20240524	105700	22508640	13340	13340	13340	13340	0
659	20240524	105600	22508640	13340	13340	13340	13340	0
660	20240524	105500	22508640	13340	13270	13340	13270	39
661	20240524	105400	21988980	13270	13270	13270	13270	0
662	20240524	105300	21988980	13270	13270	13270	13270	17
663	20240524	105200	21763390	13280	13280	13280	13280	0
664	20240524	105100	21763390	13280	13280	13280	13280	0
665	20240524	105000	21763390	13280	13300	13300	13280	19
666	20240524	104900	21510870	13310	13390	13390	13310	305
667	20240524	104800	17436380	13400	13490	13490	13400	68
668	20240524	104700	16524240	13500	13500	13500	13500	0
669	20240524	104600	16524240	13500	13500	13500	13500	1
670	20240524	104500	16510740	13450	13450	13450	13450	0
671	20240524	104400	16510740	13450	13450	13450	13450	0
672	20240524	104300	16510740	13450	13450	13450	13450	0
673	20240524	104200	16510740	13450	13450	13450	13450	1
674	20240524	104100	16497290	13500	13500	13500	13500	0
675	20240524	104000	16497290	13500	13500	13500	13500	0
676	20240524	103900	16497290	13500	13500	13500	13500	0
677	20240524	103800	16497290	13500	13500	13500	13500	0
678	20240524	103700	16497290	13500	13500	13500	13500	25
679	20240524	103600	16159790	13500	13500	13500	13500	37
680	20240524	103500	15660290	13620	13620	13620	13620	0
681	20240524	103400	15660290	13620	13620	13620	13620	0
682	20240524	103300	15660290	13620	13600	13620	13600	112
683	20240524	103200	14136940	13500	13500	13500	13500	110
684	20240524	103100	12651940	13480	13480	13480	13480	2
685	20240524	103000	12624980	13470	13470	13470	13470	10
686	20240524	102900	12490280	13500	13500	13500	13500	0
687	20240524	102800	12490280	13500	13500	13500	13500	0
688	20240524	102700	12490280	13500	13500	13500	13500	0
689	20240524	102600	12490280	13500	13500	13500	13500	2
690	20240524	102500	12463280	13500	13500	13500	13500	0
691	20240524	102400	12463280	13500	13500	13500	13500	0
692	20240524	102300	12463280	13500	13520	13520	13500	20
693	20240524	102200	12193040	13590	13590	13590	13590	0
694	20240524	102100	12193040	13590	13590	13590	13590	0
695	20240524	102000	12193040	13590	13590	13590	13590	0
696	20240524	101900	12193040	13590	13590	13590	13590	0
697	20240524	101800	12193040	13590	13590	13590	13590	0
698	20240524	101700	12193040	13590	13590	13590	13590	1
699	20240524	101600	12179450	13540	13540	13540	13540	0
700	20240524	101500	12179450	13540	13540	13540	13540	0
701	20240524	101400	12179450	13540	13540	13540	13540	0
702	20240524	101300	12179450	13540	13540	13540	13540	1
703	20240524	101200	12165910	13570	13570	13570	13570	0
704	20240524	101100	12165910	13570	13570	13570	13570	0
705	20240524	101000	12165910	13570	13570	13570	13570	0
706	20240524	100900	12165910	13570	13570	13570	13570	50
707	20240524	100800	11487410	13570	13570	13570	13570	0
708	20240524	100700	11487410	13570	13570	13570	13570	0
709	20240524	100600	11487410	13570	13570	13570	13570	0
710	20240524	100500	11487410	13570	13570	13570	13570	0
711	20240524	100400	11487410	13570	13570	13570	13570	0
712	20240524	100300	11487410	13570	13570	13570	13570	0
713	20240524	100200	11487410	13570	13570	13570	13570	0
714	20240524	100100	11487410	13570	13570	13570	13570	0
715	20240524	100000	11487410	13570	13600	13600	13570	110
716	20240524	095900	9991440	13600	13600	13600	13600	0
717	20240524	095800	9991440	13600	13600	13600	13600	0
718	20240524	095700	9991440	13600	13600	13600	13600	0
719	20240524	095600	9991440	13600	13600	13600	13600	0
720	20240524	095500	9991440	13600	13540	13600	13540	100
721	20240524	095400	8631920	13540	13540	13540	13540	0
722	20240524	095300	8631920	13540	13540	13540	13540	0
723	20240524	095200	8631920	13540	13540	13540	13540	0
724	20240524	095100	8631920	13540	13540	13540	13540	0
725	20240524	095000	8631920	13540	13540	13540	13540	0
726	20240524	094900	8631920	13540	13540	13540	13540	0
727	20240524	094800	8631920	13540	13540	13540	13540	0
728	20240524	094700	8631920	13540	13540	13540	13540	0
729	20240524	094600	8631920	13540	13540	13540	13540	0
730	20240524	094500	8631920	13540	13540	13540	13540	7
731	20240524	094400	8537140	13540	13540	13540	13540	1
732	20240524	094300	8523600	13510	13510	13510	13510	0
733	20240524	094200	8523600	13510	13510	13510	13510	0
734	20240524	094100	8523600	13510	13510	13510	13510	2
735	20240524	094000	8496580	13540	13540	13540	13540	0
736	20240524	093900	8496580	13540	13540	13540	13540	1
737	20240524	093800	8483040	13540	13540	13540	13540	0
738	20240524	093700	8483040	13540	13540	13540	13540	0
739	20240524	093600	8483040	13540	13540	13540	13540	0
740	20240524	093500	8483040	13540	13540	13540	13540	20
741	20240524	093400	8212240	13540	13540	13540	13540	0
742	20240524	093300	8212240	13540	13540	13540	13540	0
743	20240524	093200	8212240	13540	13540	13540	13540	0
744	20240524	093100	8212240	13540	13540	13540	13540	0
745	20240524	093000	8212240	13540	13540	13540	13540	50
746	20240524	092900	7535240	13540	13540	13540	13540	0
747	20240524	092800	7535240	13540	13540	13540	13540	0
748	20240524	092700	7535240	13540	13540	13540	13540	0
749	20240524	092600	7535240	13540	13540	13540	13540	0
750	20240524	092500	7535240	13540	13540	13540	13540	0
751	20240524	092400	7535240	13540	13540	13540	13540	0
752	20240524	092300	7535240	13540	13540	13540	13540	0
753	20240524	092200	7535240	13540	13540	13540	13540	0
754	20240524	092100	7535240	13540	13540	13540	13540	0
755	20240524	092000	7535240	13540	13540	13540	13540	0
756	20240524	091900	7535240	13540	13540	13540	13540	0
757	20240524	091800	7535240	13540	13540	13540	13540	0
758	20240524	091700	7535240	13540	13540	13540	13540	0
759	20240524	091600	7535240	13540	13540	13540	13540	9
760	20240524	091500	7413380	13570	13570	13570	13570	50
761	20240524	091400	6734880	13500	13500	13500	13500	0
762	20240524	091300	6734880	13500	13500	13500	13500	0
763	20240524	091200	6734880	13500	13500	13500	13500	0
764	20240524	091100	6734880	13500	13500	13500	13500	0
765	20240524	091000	6734880	13500	13500	13500	13500	0
766	20240524	090900	6734880	13500	13500	13500	13500	0
767	20240524	090800	6734880	13500	13500	13500	13500	3
768	20240524	090700	6694380	13500	13500	13500	13500	2
769	20240524	090600	6667380	13500	13500	13500	13500	0
770	20240524	090500	6667380	13500	13500	13500	13500	0
771	20240524	090400	6667380	13500	13500	13500	13500	2
772	20240524	090300	6640380	13500	13500	13500	13500	0
773	20240524	090200	6640380	13500	13500	13500	13500	231
774	20240524	090100	3521880	13560	13610	13610	13560	53
775	20240524	090000	2801850	13610	13600	13630	13600	206