KissMeData/089850/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	222900	950079640	9150	9150	9150	9150	1951
3	20240524	222800	950079640	9150	9150	9150	9150	0
4	20240524	222700	950079640	9150	9150	9150	9150	0
5	20240524	222600	950079640	9150	9150	9150	9150	0
6	20240524	222500	950079640	9150	9150	9150	9150	0
7	20240524	222400	950079640	9150	9150	9150	9150	0
8	20240524	222300	950079640	9150	9150	9150	9150	0
9	20240524	222200	950079640	9150	9150	9150	9150	0
10	20240524	222100	950079640	9150	9150	9150	9150	0
11	20240524	222000	950079640	9150	9150	9150	9150	0
12	20240524	221900	950079640	9150	9150	9150	9150	0
13	20240524	221800	950079640	9150	9150	9150	9150	0
14	20240524	221700	950079640	9150	9150	9150	9150	0
15	20240524	221600	950079640	9150	9150	9150	9150	0
16	20240524	221500	950079640	9150	9150	9150	9150	0
17	20240524	221400	950079640	9150	9150	9150	9150	0
18	20240524	221300	950079640	9150	9150	9150	9150	0
19	20240524	221200	950079640	9150	9150	9150	9150	0
20	20240524	221100	950079640	9150	9150	9150	9150	0
21	20240524	221000	950079640	9150	9150	9150	9150	0
22	20240524	220900	950079640	9150	9150	9150	9150	0
23	20240524	220800	950079640	9150	9150	9150	9150	0
24	20240524	220700	950079640	9150	9150	9150	9150	0
25	20240524	220600	950079640	9150	9150	9150	9150	0
26	20240524	220500	950079640	9150	9150	9150	9150	0
27	20240524	220400	950079640	9150	9150	9150	9150	0
28	20240524	220300	950079640	9150	9150	9150	9150	0
29	20240524	220200	950079640	9150	9150	9150	9150	0
30	20240524	220100	950079640	9150	9150	9150	9150	0
31	20240524	220000	950079640	9150	9150	9150	9150	0
32	20240524	215900	950079640	9150	9150	9150	9150	1951
33	20240524	215800	950079640	9150	9150	9150	9150	0
34	20240524	215700	950079640	9150	9150	9150	9150	0
35	20240524	215600	950079640	9150	9150	9150	9150	0
36	20240524	215500	950079640	9150	9150	9150	9150	0
37	20240524	215400	950079640	9150	9150	9150	9150	0
38	20240524	215300	950079640	9150	9150	9150	9150	0
39	20240524	215200	950079640	9150	9150	9150	9150	0
40	20240524	215100	950079640	9150	9150	9150	9150	0
41	20240524	215000	950079640	9150	9150	9150	9150	0
42	20240524	214900	950079640	9150	9150	9150	9150	0
43	20240524	214800	950079640	9150	9150	9150	9150	0
44	20240524	214700	950079640	9150	9150	9150	9150	0
45	20240524	214600	950079640	9150	9150	9150	9150	0
46	20240524	214500	950079640	9150	9150	9150	9150	0
47	20240524	214400	950079640	9150	9150	9150	9150	0
48	20240524	214300	950079640	9150	9150	9150	9150	0
49	20240524	214200	950079640	9150	9150	9150	9150	0
50	20240524	214100	950079640	9150	9150	9150	9150	0
51	20240524	214000	950079640	9150	9150	9150	9150	0
52	20240524	213900	950079640	9150	9150	9150	9150	0
53	20240524	213800	950079640	9150	9150	9150	9150	0
54	20240524	213700	950079640	9150	9150	9150	9150	0
55	20240524	213600	950079640	9150	9150	9150	9150	0
56	20240524	213500	950079640	9150	9150	9150	9150	0
57	20240524	213400	950079640	9150	9150	9150	9150	0
58	20240524	213300	950079640	9150	9150	9150	9150	0
59	20240524	213200	950079640	9150	9150	9150	9150	0
60	20240524	213100	950079640	9150	9150	9150	9150	0
61	20240524	213000	950079640	9150	9150	9150	9150	0
62	20240524	212900	950079640	9150	9150	9150	9150	1951
63	20240524	212800	950079640	9150	9150	9150	9150	0
64	20240524	212700	950079640	9150	9150	9150	9150	0
65	20240524	212600	950079640	9150	9150	9150	9150	0
66	20240524	212500	950079640	9150	9150	9150	9150	0
67	20240524	212400	950079640	9150	9150	9150	9150	0
68	20240524	212300	950079640	9150	9150	9150	9150	0
69	20240524	212200	950079640	9150	9150	9150	9150	0
70	20240524	212100	950079640	9150	9150	9150	9150	0
71	20240524	212000	950079640	9150	9150	9150	9150	0
72	20240524	211900	950079640	9150	9150	9150	9150	0
73	20240524	211800	950079640	9150	9150	9150	9150	0
74	20240524	211700	950079640	9150	9150	9150	9150	0
75	20240524	211600	950079640	9150	9150	9150	9150	0
76	20240524	211500	950079640	9150	9150	9150	9150	0
77	20240524	211400	950079640	9150	9150	9150	9150	0
78	20240524	211300	950079640	9150	9150	9150	9150	0
79	20240524	211200	950079640	9150	9150	9150	9150	0
80	20240524	211100	950079640	9150	9150	9150	9150	0
81	20240524	211000	950079640	9150	9150	9150	9150	0
82	20240524	210900	950079640	9150	9150	9150	9150	0
83	20240524	210800	950079640	9150	9150	9150	9150	0
84	20240524	210700	950079640	9150	9150	9150	9150	0
85	20240524	210600	950079640	9150	9150	9150	9150	0
86	20240524	210500	950079640	9150	9150	9150	9150	0
87	20240524	210400	950079640	9150	9150	9150	9150	0
88	20240524	210300	950079640	9150	9150	9150	9150	0
89	20240524	210200	950079640	9150	9150	9150	9150	0
90	20240524	210100	950079640	9150	9150	9150	9150	0
91	20240524	210000	950079640	9150	9150	9150	9150	0
92	20240524	205900	950079640	9150	9150	9150	9150	1951
93	20240524	205800	950079640	9150	9150	9150	9150	0
94	20240524	205700	950079640	9150	9150	9150	9150	0
95	20240524	205600	950079640	9150	9150	9150	9150	0
96	20240524	205500	950079640	9150	9150	9150	9150	0
97	20240524	205400	950079640	9150	9150	9150	9150	0
98	20240524	205300	950079640	9150	9150	9150	9150	0
99	20240524	205200	950079640	9150	9150	9150	9150	0
100	20240524	205100	950079640	9150	9150	9150	9150	0
101	20240524	205000	950079640	9150	9150	9150	9150	0
102	20240524	204900	950079640	9150	9150	9150	9150	0
103	20240524	204800	950079640	9150	9150	9150	9150	0
104	20240524	204700	950079640	9150	9150	9150	9150	0
105	20240524	204600	950079640	9150	9150	9150	9150	0
106	20240524	204500	950079640	9150	9150	9150	9150	0
107	20240524	204400	950079640	9150	9150	9150	9150	0
108	20240524	204300	950079640	9150	9150	9150	9150	0
109	20240524	204200	950079640	9150	9150	9150	9150	0
110	20240524	204100	950079640	9150	9150	9150	9150	0
111	20240524	204000	950079640	9150	9150	9150	9150	0
112	20240524	203900	950079640	9150	9150	9150	9150	0
113	20240524	203800	950079640	9150	9150	9150	9150	0
114	20240524	203700	950079640	9150	9150	9150	9150	0
115	20240524	203600	950079640	9150	9150	9150	9150	0
116	20240524	203500	950079640	9150	9150	9150	9150	0
117	20240524	203400	950079640	9150	9150	9150	9150	0
118	20240524	203300	950079640	9150	9150	9150	9150	0
119	20240524	203200	950079640	9150	9150	9150	9150	0
120	20240524	203100	950079640	9150	9150	9150	9150	0
121	20240524	203000	950079640	9150	9150	9150	9150	0
122	20240524	202900	950079640	9150	9150	9150	9150	1951
123	20240524	202800	950079640	9150	9150	9150	9150	0
124	20240524	202700	950079640	9150	9150	9150	9150	0
125	20240524	202600	950079640	9150	9150	9150	9150	0
126	20240524	202500	950079640	9150	9150	9150	9150	0
127	20240524	202400	950079640	9150	9150	9150	9150	0
128	20240524	202300	950079640	9150	9150	9150	9150	0
129	20240524	202200	950079640	9150	9150	9150	9150	0
130	20240524	202100	950079640	9150	9150	9150	9150	0
131	20240524	202000	950079640	9150	9150	9150	9150	0
132	20240524	201900	950079640	9150	9150	9150	9150	0
133	20240524	201800	950079640	9150	9150	9150	9150	0
134	20240524	201700	950079640	9150	9150	9150	9150	0
135	20240524	201600	950079640	9150	9150	9150	9150	0
136	20240524	201500	950079640	9150	9150	9150	9150	0
137	20240524	201400	950079640	9150	9150	9150	9150	0
138	20240524	201300	950079640	9150	9150	9150	9150	0
139	20240524	201200	950079640	9150	9150	9150	9150	0
140	20240524	201100	950079640	9150	9150	9150	9150	0
141	20240524	201000	950079640	9150	9150	9150	9150	0
142	20240524	200900	950079640	9150	9150	9150	9150	0
143	20240524	200800	950079640	9150	9150	9150	9150	0
144	20240524	200700	950079640	9150	9150	9150	9150	0
145	20240524	200600	950079640	9150	9150	9150	9150	0
146	20240524	200500	950079640	9150	9150	9150	9150	0
147	20240524	200400	950079640	9150	9150	9150	9150	0
148	20240524	200300	950079640	9150	9150	9150	9150	0
149	20240524	200200	950079640	9150	9150	9150	9150	0
150	20240524	200100	950079640	9150	9150	9150	9150	0
151	20240524	200000	950079640	9150	9150	9150	9150	0
152	20240524	195900	950079640	9150	9150	9150	9150	1951
153	20240524	195800	950079640	9150	9150	9150	9150	0
154	20240524	195700	950079640	9150	9150	9150	9150	0
155	20240524	195600	950079640	9150	9150	9150	9150	0
156	20240524	195500	950079640	9150	9150	9150	9150	0
157	20240524	195400	950079640	9150	9150	9150	9150	0
158	20240524	195300	950079640	9150	9150	9150	9150	0
159	20240524	195200	950079640	9150	9150	9150	9150	0
160	20240524	195100	950079640	9150	9150	9150	9150	0
161	20240524	195000	950079640	9150	9150	9150	9150	0
162	20240524	194900	950079640	9150	9150	9150	9150	0
163	20240524	194800	950079640	9150	9150	9150	9150	0
164	20240524	194700	950079640	9150	9150	9150	9150	0
165	20240524	194600	950079640	9150	9150	9150	9150	0
166	20240524	194500	950079640	9150	9150	9150	9150	0
167	20240524	194400	950079640	9150	9150	9150	9150	0
168	20240524	194300	950079640	9150	9150	9150	9150	0
169	20240524	194200	950079640	9150	9150	9150	9150	0
170	20240524	194100	950079640	9150	9150	9150	9150	0
171	20240524	194000	950079640	9150	9150	9150	9150	0
172	20240524	193900	950079640	9150	9150	9150	9150	0
173	20240524	193800	950079640	9150	9150	9150	9150	0
174	20240524	193700	950079640	9150	9150	9150	9150	0
175	20240524	193600	950079640	9150	9150	9150	9150	0
176	20240524	193500	950079640	9150	9150	9150	9150	0
177	20240524	193400	950079640	9150	9150	9150	9150	0
178	20240524	193300	950079640	9150	9150	9150	9150	0
179	20240524	193200	950079640	9150	9150	9150	9150	0
180	20240524	193100	950079640	9150	9150	9150	9150	0
181	20240524	193000	950079640	9150	9150	9150	9150	0
182	20240524	192900	950079640	9150	9150	9150	9150	1951
183	20240524	192800	950079640	9150	9150	9150	9150	0
184	20240524	192700	950079640	9150	9150	9150	9150	0
185	20240524	192600	950079640	9150	9150	9150	9150	0
186	20240524	192500	950079640	9150	9150	9150	9150	0
187	20240524	192400	950079640	9150	9150	9150	9150	0
188	20240524	192300	950079640	9150	9150	9150	9150	0
189	20240524	192200	950079640	9150	9150	9150	9150	0
190	20240524	192100	950079640	9150	9150	9150	9150	0
191	20240524	192000	950079640	9150	9150	9150	9150	0
192	20240524	191900	950079640	9150	9150	9150	9150	0
193	20240524	191800	950079640	9150	9150	9150	9150	0
194	20240524	191700	950079640	9150	9150	9150	9150	0
195	20240524	191600	950079640	9150	9150	9150	9150	0
196	20240524	191500	950079640	9150	9150	9150	9150	0
197	20240524	191400	950079640	9150	9150	9150	9150	0
198	20240524	191300	950079640	9150	9150	9150	9150	0
199	20240524	191200	950079640	9150	9150	9150	9150	0
200	20240524	191100	950079640	9150	9150	9150	9150	0
201	20240524	191000	950079640	9150	9150	9150	9150	0
202	20240524	190900	950079640	9150	9150	9150	9150	0
203	20240524	190800	950079640	9150	9150	9150	9150	0
204	20240524	190700	950079640	9150	9150	9150	9150	0
205	20240524	190600	950079640	9150	9150	9150	9150	0
206	20240524	190500	950079640	9150	9150	9150	9150	0
207	20240524	190400	950079640	9150	9150	9150	9150	0
208	20240524	190300	950079640	9150	9150	9150	9150	0
209	20240524	190200	950079640	9150	9150	9150	9150	0
210	20240524	190100	950079640	9150	9150	9150	9150	0
211	20240524	190000	950079640	9150	9150	9150	9150	0
212	20240524	185900	950079640	9150	9150	9150	9150	1951
213	20240524	185800	950079640	9150	9150	9150	9150	0
214	20240524	185700	950079640	9150	9150	9150	9150	0
215	20240524	185600	950079640	9150	9150	9150	9150	0
216	20240524	185500	950079640	9150	9150	9150	9150	0
217	20240524	185400	950079640	9150	9150	9150	9150	0
218	20240524	185300	950079640	9150	9150	9150	9150	0
219	20240524	185200	950079640	9150	9150	9150	9150	0
220	20240524	185100	950079640	9150	9150	9150	9150	0
221	20240524	185000	950079640	9150	9150	9150	9150	0
222	20240524	184900	950079640	9150	9150	9150	9150	0
223	20240524	184800	950079640	9150	9150	9150	9150	0
224	20240524	184700	950079640	9150	9150	9150	9150	0
225	20240524	184600	950079640	9150	9150	9150	9150	0
226	20240524	184500	950079640	9150	9150	9150	9150	0
227	20240524	184400	950079640	9150	9150	9150	9150	0
228	20240524	184300	950079640	9150	9150	9150	9150	0
229	20240524	184200	950079640	9150	9150	9150	9150	0
230	20240524	184100	950079640	9150	9150	9150	9150	0
231	20240524	184000	950079640	9150	9150	9150	9150	0
232	20240524	183900	950079640	9150	9150	9150	9150	0
233	20240524	183800	950079640	9150	9150	9150	9150	0
234	20240524	183700	950079640	9150	9150	9150	9150	0
235	20240524	183600	950079640	9150	9150	9150	9150	0
236	20240524	183500	950079640	9150	9150	9150	9150	0
237	20240524	183400	950079640	9150	9150	9150	9150	0
238	20240524	183300	950079640	9150	9150	9150	9150	0
239	20240524	183200	950079640	9150	9150	9150	9150	0
240	20240524	183100	950079640	9150	9150	9150	9150	0
241	20240524	183000	950079640	9150	9150	9150	9150	0
242	20240524	182900	950079640	9150	9150	9150	9150	1951
243	20240524	182800	950079640	9150	9150	9150	9150	0
244	20240524	182700	950079640	9150	9150	9150	9150	0
245	20240524	182600	950079640	9150	9150	9150	9150	0
246	20240524	182500	950079640	9150	9150	9150	9150	0
247	20240524	182400	950079640	9150	9150	9150	9150	0
248	20240524	182300	950079640	9150	9150	9150	9150	0
249	20240524	182200	950079640	9150	9150	9150	9150	0
250	20240524	182100	950079640	9150	9150	9150	9150	0
251	20240524	182000	950079640	9150	9150	9150	9150	0
252	20240524	181900	950079640	9150	9150	9150	9150	0
253	20240524	181800	950079640	9150	9150	9150	9150	0
254	20240524	181700	950079640	9150	9150	9150	9150	0
255	20240524	181600	950079640	9150	9150	9150	9150	0
256	20240524	181500	950079640	9150	9150	9150	9150	0
257	20240524	181400	950079640	9150	9150	9150	9150	0
258	20240524	181300	950079640	9150	9150	9150	9150	0
259	20240524	181200	950079640	9150	9150	9150	9150	0
260	20240524	181100	950079640	9150	9150	9150	9150	0
261	20240524	181000	950079640	9150	9150	9150	9150	0
262	20240524	180900	950079640	9150	9150	9150	9150	0
263	20240524	180800	950079640	9150	9150	9150	9150	0
264	20240524	180700	950079640	9150	9150	9150	9150	0
265	20240524	180600	950079640	9150	9150	9150	9150	0
266	20240524	180500	950079640	9150	9150	9150	9150	0
267	20240524	180400	950079640	9150	9150	9150	9150	0
268	20240524	180300	950079640	9150	9150	9150	9150	0
269	20240524	180200	950079640	9150	9150	9150	9150	0
270	20240524	180100	950079640	9150	9150	9150	9150	0
271	20240524	180000	950079640	9150	9150	9150	9150	0
272	20240524	175900	950079640	9150	9150	9150	9150	1951
273	20240524	175800	950079640	9150	9150	9150	9150	0
274	20240524	175700	950079640	9150	9150	9150	9150	0
275	20240524	175600	950079640	9150	9150	9150	9150	0
276	20240524	175500	950079640	9150	9150	9150	9150	0
277	20240524	175400	950079640	9150	9150	9150	9150	0
278	20240524	175300	950079640	9150	9150	9150	9150	0
279	20240524	175200	950079640	9150	9150	9150	9150	0
280	20240524	175100	950079640	9150	9150	9150	9150	0
281	20240524	175000	950079640	9150	9150	9150	9150	0
282	20240524	174900	950079640	9150	9150	9150	9150	0
283	20240524	174800	950079640	9150	9150	9150	9150	0
284	20240524	174700	950079640	9150	9150	9150	9150	0
285	20240524	174600	950079640	9150	9150	9150	9150	0
286	20240524	174500	950079640	9150	9150	9150	9150	0
287	20240524	174400	950079640	9150	9150	9150	9150	0
288	20240524	174300	950079640	9150	9150	9150	9150	0
289	20240524	174200	950079640	9150	9150	9150	9150	0
290	20240524	174100	950079640	9150	9150	9150	9150	0
291	20240524	174000	950079640	9150	9150	9150	9150	0
292	20240524	173900	950079640	9150	9150	9150	9150	0
293	20240524	173800	950079640	9150	9150	9150	9150	0
294	20240524	173700	950079640	9150	9150	9150	9150	0
295	20240524	173600	950079640	9150	9150	9150	9150	0
296	20240524	173500	950079640	9150	9150	9150	9150	0
297	20240524	173400	950079640	9150	9150	9150	9150	0
298	20240524	173300	950079640	9150	9150	9150	9150	0
299	20240524	173200	950079640	9150	9150	9150	9150	0
300	20240524	173100	950079640	9150	9150	9150	9150	0
301	20240524	173000	950079640	9150	9150	9150	9150	0
302	20240524	172900	950079640	9150	9150	9150	9150	1951
303	20240524	172800	950079640	9150	9150	9150	9150	0
304	20240524	172700	950079640	9150	9150	9150	9150	0
305	20240524	172600	950079640	9150	9150	9150	9150	0
306	20240524	172500	950079640	9150	9150	9150	9150	0
307	20240524	172400	950079640	9150	9150	9150	9150	0
308	20240524	172300	950079640	9150	9150	9150	9150	0
309	20240524	172200	950079640	9150	9150	9150	9150	0
310	20240524	172100	950079640	9150	9150	9150	9150	0
311	20240524	172000	950079640	9150	9150	9150	9150	0
312	20240524	171900	950079640	9150	9150	9150	9150	0
313	20240524	171800	950079640	9150	9150	9150	9150	0
314	20240524	171700	950079640	9150	9150	9150	9150	0
315	20240524	171600	950079640	9150	9150	9150	9150	0
316	20240524	171500	950079640	9150	9150	9150	9150	0
317	20240524	171400	950079640	9150	9150	9150	9150	0
318	20240524	171300	950079640	9150	9150	9150	9150	0
319	20240524	171200	950079640	9150	9150	9150	9150	0
320	20240524	171100	950079640	9150	9150	9150	9150	0
321	20240524	171000	950079640	9150	9150	9150	9150	0
322	20240524	170900	950079640	9150	9150	9150	9150	0
323	20240524	170800	950079640	9150	9150	9150	9150	0
324	20240524	170700	950079640	9150	9150	9150	9150	0
325	20240524	170600	950079640	9150	9150	9150	9150	0
326	20240524	170500	950079640	9150	9150	9150	9150	0
327	20240524	170400	950079640	9150	9150	9150	9150	0
328	20240524	170300	950079640	9150	9150	9150	9150	0
329	20240524	170200	950079640	9150	9150	9150	9150	0
330	20240524	170100	950079640	9150	9150	9150	9150	0
331	20240524	170000	950079640	9150	9150	9150	9150	0
332	20240524	165900	950079640	9150	9150	9150	9150	1951
333	20240524	165800	950079640	9150	9150	9150	9150	0
334	20240524	165700	950079640	9150	9150	9150	9150	0
335	20240524	165600	950079640	9150	9150	9150	9150	0
336	20240524	165500	950079640	9150	9150	9150	9150	0
337	20240524	165400	950079640	9150	9150	9150	9150	0
338	20240524	165300	950079640	9150	9150	9150	9150	0
339	20240524	165200	950079640	9150	9150	9150	9150	0
340	20240524	165100	950079640	9150	9150	9150	9150	0
341	20240524	165000	950079640	9150	9150	9150	9150	0
342	20240524	164900	950079640	9150	9150	9150	9150	0
343	20240524	164800	950079640	9150	9150	9150	9150	0
344	20240524	164700	950079640	9150	9150	9150	9150	0
345	20240524	164600	950079640	9150	9150	9150	9150	0
346	20240524	164500	950079640	9150	9150	9150	9150	0
347	20240524	164400	950079640	9150	9150	9150	9150	0
348	20240524	164300	950079640	9150	9150	9150	9150	0
349	20240524	164200	950079640	9150	9150	9150	9150	0
350	20240524	164100	950079640	9150	9150	9150	9150	0
351	20240524	164000	950079640	9150	9150	9150	9150	0
352	20240524	163900	950079640	9150	9150	9150	9150	0
353	20240524	163800	950079640	9150	9150	9150	9150	0
354	20240524	163700	950079640	9150	9150	9150	9150	0
355	20240524	163600	950079640	9150	9150	9150	9150	0
356	20240524	163500	950079640	9150	9150	9150	9150	0
357	20240524	163400	950079640	9150	9150	9150	9150	0
358	20240524	163300	950079640	9150	9150	9150	9150	0
359	20240524	163200	950079640	9150	9150	9150	9150	0
360	20240524	163100	950079640	9150	9150	9150	9150	0
361	20240524	163000	950079640	9150	9150	9150	9150	0
362	20240524	162900	950079640	9150	9150	9150	9150	1951
363	20240524	162800	950079640	9150	9150	9150	9150	0
364	20240524	162700	950079640	9150	9150	9150	9150	0
365	20240524	162600	950079640	9150	9150	9150	9150	0
366	20240524	162500	950079640	9150	9150	9150	9150	0
367	20240524	162400	950079640	9150	9150	9150	9150	0
368	20240524	162300	950079640	9150	9150	9150	9150	0
369	20240524	162200	950079640	9150	9150	9150	9150	0
370	20240524	162100	950079640	9150	9150	9150	9150	0
371	20240524	162000	950079640	9150	9150	9150	9150	0
372	20240524	161900	950079640	9150	9150	9150	9150	0
373	20240524	161800	950079640	9150	9150	9150	9150	0
374	20240524	161700	950079640	9150	9150	9150	9150	0
375	20240524	161600	950079640	9150	9150	9150	9150	0
376	20240524	161500	950079640	9150	9150	9150	9150	0
377	20240524	161400	950079640	9150	9150	9150	9150	0
378	20240524	161300	950079640	9150	9150	9150	9150	0
379	20240524	161200	950079640	9150	9150	9150	9150	0
380	20240524	161100	950079640	9150	9150	9150	9150	0
381	20240524	161000	950079640	9150	9150	9150	9150	0
382	20240524	160900	950079640	9150	9150	9150	9150	0
383	20240524	160800	950079640	9150	9150	9150	9150	0
384	20240524	160700	950079640	9150	9150	9150	9150	0
385	20240524	160600	950079640	9150	9150	9150	9150	0
386	20240524	160500	950079640	9150	9150	9150	9150	0
387	20240524	160400	950079640	9150	9150	9150	9150	0
388	20240524	160300	950079640	9150	9150	9150	9150	0
389	20240524	160200	950079640	9150	9150	9150	9150	0
390	20240524	160100	950079640	9150	9150	9150	9150	0
391	20240524	160000	950079640	9150	9150	9150	9150	0
392	20240524	155900	950079640	9150	9150	9150	9150	1951
393	20240524	155800	950079640	9150	9150	9150	9150	0
394	20240524	155700	950079640	9150	9150	9150	9150	0
395	20240524	155600	950079640	9150	9150	9150	9150	0
396	20240524	155500	950079640	9150	9150	9150	9150	0
397	20240524	155400	950079640	9150	9150	9150	9150	0
398	20240524	155300	950079640	9150	9150	9150	9150	0
399	20240524	155200	950079640	9150	9150	9150	9150	0
400	20240524	155100	950079640	9150	9150	9150	9150	0
401	20240524	155000	950079640	9150	9150	9150	9150	0
402	20240524	154900	950079640	9150	9150	9150	9150	0
403	20240524	154800	950079640	9150	9150	9150	9150	0
404	20240524	154700	950079640	9150	9150	9150	9150	0
405	20240524	154600	950079640	9150	9150	9150	9150	0
406	20240524	154500	950079640	9150	9150	9150	9150	0
407	20240524	154400	950079640	9150	9150	9150	9150	0
408	20240524	154300	950079640	9150	9150	9150	9150	0
409	20240524	154200	950079640	9150	9150	9150	9150	0
410	20240524	154100	950079640	9150	9150	9150	9150	0
411	20240524	154000	950079640	9150	9150	9150	9150	0
412	20240524	153900	950079640	9150	9150	9150	9150	0
413	20240524	153800	950079640	9150	9150	9150	9150	0
414	20240524	153700	950079640	9150	9150	9150	9150	0
415	20240524	153600	950079640	9150	9150	9150	9150	0
416	20240524	153500	950079640	9150	9150	9150	9150	0
417	20240524	153400	950079640	9150	9150	9150	9150	0
418	20240524	153300	950079640	9150	9150	9150	9150	0
419	20240524	153200	950079640	9150	9150	9150	9150	0
420	20240524	153100	950079640	9150	9150	9150	9150	0
421	20240524	153000	950079640	9150	9150	9150	9150	1951
422	20240524	152900	932227990	9140	9140	9140	9140	0
423	20240524	152800	932227990	9140	9140	9140	9140	0
424	20240524	152700	932227990	9140	9140	9140	9140	0
425	20240524	152600	932227990	9140	9140	9140	9140	0
426	20240524	152500	932227990	9140	9140	9140	9140	0
427	20240524	152400	932227990	9140	9140	9140	9140	0
428	20240524	152300	932227990	9140	9140	9140	9140	0
429	20240524	152200	932227990	9140	9140	9140	9140	0
430	20240524	152100	932227990	9140	9140	9140	9140	0
431	20240524	152000	932227990	9140	9140	9140	9140	0
432	20240524	151900	932227990	9140	9140	9150	9100	426
433	20240524	151800	928334870	9140	9090	9140	9090	169
434	20240524	151700	926797980	9090	9070	9090	9070	802
435	20240524	151600	919522310	9070	9080	9080	9070	1049
436	20240524	151500	909999850	9120	9110	9120	9080	612
437	20240524	151400	904438380	9120	9120	9120	9120	782
438	20240524	151300	897306540	9130	9140	9140	9130	117
439	20240524	151200	896238230	9140	9140	9140	9130	19
440	20240524	151100	896064730	9130	9120	9130	9120	34
441	20240524	151000	895754510	9120	9100	9120	9100	30
442	20240524	150900	895481340	9100	9090	9100	9090	1055
443	20240524	150800	885891240	9100	9100	9100	9100	3473
444	20240524	150700	854286940	9100	9120	9120	9100	1731
445	20240524	150600	838518920	9120	9120	9130	9120	11
446	20240524	150500	838418540	9120	9120	9120	9120	109
447	20240524	150400	837424460	9120	9120	9120	9110	1206
448	20240524	150300	826436600	9120	9120	9130	9120	1071
449	20240524	150200	816668580	9120	9170	9170	9120	5767
450	20240524	150100	764001270	9160	9150	9160	9150	19
451	20240524	150000	763827240	9160	9150	9160	9150	25
452	20240524	145900	763598280	9160	9150	9160	9150	203
453	20240524	145800	761740220	9150	9150	9150	9150	0
454	20240524	145700	761740220	9150	9160	9160	9150	189
455	20240524	145600	760009830	9170	9170	9170	9170	7
456	20240524	145500	759945640	9170	9140	9170	9140	83
457	20240524	145400	759185630	9180	9180	9180	9180	310
458	20240524	145300	756339830	9180	9170	9180	9150	404
459	20240524	145200	752639120	9170	9170	9170	9170	40
460	20240524	145100	752272320	9170	9170	9170	9170	40
461	20240524	145000	751905520	9170	9170	9170	9170	111
462	20240524	144900	750887650	9170	9170	9170	9170	122
463	20240524	144800	749768910	9170	9170	9170	9170	2
464	20240524	144700	749750570	9150	9150	9150	9150	50
465	20240524	144600	749293070	9170	9170	9170	9170	48
466	20240524	144500	748852910	9140	9170	9170	9140	53
467	20240524	144400	748368200	9170	9160	9170	9160	116
468	20240524	144300	747305610	9150	9160	9160	9150	318
469	20240524	144200	744393260	9150	9150	9150	9150	53
470	20240524	144100	743908310	9140	9150	9150	9140	14
471	20240524	144000	743780220	9140	9140	9140	9140	11
472	20240524	143900	743679680	9140	9130	9140	9130	145
473	20240524	143800	742355380	9140	9140	9140	9140	0
474	20240524	143700	742355380	9140	9140	9140	9140	5
475	20240524	143600	742309680	9140	9130	9140	9130	325
476	20240524	143500	739339920	9130	9140	9140	9130	2323
477	20240524	143400	718127930	9140	9140	9140	9140	55
478	20240524	143300	717625230	9140	9150	9150	9140	359
479	20240524	143200	714343660	9150	9150	9150	9140	1022
480	20240524	143100	705002370	9150	9140	9150	9140	102
481	20240524	143000	704069080	9140	9160	9160	9140	522
482	20240524	142900	699292670	9150	9160	9160	9150	319
483	20240524	142800	696372770	9160	9160	9160	9160	2
484	20240524	142700	696354450	9160	9160	9160	9160	35
485	20240524	142600	696033850	9170	9170	9170	9170	3
486	20240524	142500	696006340	9180	9160	9180	9160	44
487	20240524	142400	695602960	9160	9160	9160	9160	20
488	20240524	142300	695419760	9160	9160	9160	9160	10
489	20240524	142200	695328160	9160	9160	9160	9160	298
490	20240524	142100	692598480	9160	9160	9160	9160	54
491	20240524	142000	692103840	9170	9170	9170	9170	1
492	20240524	141900	692094670	9170	9160	9170	9160	88
493	20240524	141800	691288380	9170	9170	9170	9170	22
494	20240524	141700	691086640	9170	9170	9170	9170	1
495	20240524	141600	691077470	9160	9170	9170	9150	767
496	20240524	141500	684056990	9170	9180	9180	9170	56
497	20240524	141400	683543190	9180	9180	9180	9180	28
498	20240524	141300	683286150	9180	9180	9180	9180	117
499	20240524	141200	682212090	9180	9170	9180	9170	14
500	20240524	141100	682083680	9170	9170	9170	9170	2
501	20240524	141000	682065340	9180	9180	9180	9180	4
502	20240524	140900	682028620	9180	9180	9180	9180	0
503	20240524	140800	682028620	9180	9170	9180	9170	19
504	20240524	140700	681854380	9170	9170	9170	9170	113
505	20240524	140600	680818170	9170	9180	9180	9160	80
506	20240524	140500	680084530	9190	9190	9190	9190	1
507	20240524	140400	680075340	9180	9190	9190	9180	45
508	20240524	140300	679661820	9190	9180	9190	9180	156
509	20240524	140200	678229730	9180	9180	9180	9180	100
510	20240524	140100	677311730	9170	9170	9170	9170	0
511	20240524	140000	677311730	9170	9170	9170	9170	12
512	20240524	135900	677201690	9170	9170	9170	9170	3
513	20240524	135800	677174180	9170	9170	9170	9170	136
514	20240524	135700	675927060	9180	9180	9180	9170	20
515	20240524	135600	675743470	9170	9170	9170	9170	75
516	20240524	135500	675055720	9180	9180	9180	9180	5
517	20240524	135400	675009820	9180	9180	9180	9180	1
518	20240524	135300	675000640	9170	9170	9170	9170	100
519	20240524	135200	674083640	9180	9180	9180	9180	2
520	20240524	135100	674065280	9180	9180	9190	9180	9
521	20240524	135000	673982650	9180	9180	9180	9160	407
522	20240524	134900	670249660	9170	9160	9170	9160	4
523	20240524	134800	670213010	9160	9190	9190	9160	20
524	20240524	134700	670029500	9180	9180	9180	9180	0
525	20240524	134600	670029500	9180	9180	9180	9180	0
526	20240524	134500	670029500	9180	9190	9190	9180	142
527	20240524	134400	668724940	9190	9190	9190	9190	5
528	20240524	134300	668678990	9190	9190	9190	9190	5
529	20240524	134200	668633040	9190	9190	9200	9190	114
530	20240524	134100	667585370	9190	9190	9190	9190	42
531	20240524	134000	667199390	9180	9180	9180	9180	26
532	20240524	133900	666960710	9180	9180	9180	9180	0
533	20240524	133800	666960710	9180	9180	9190	9180	51
534	20240524	133700	666492350	9170	9170	9170	9170	0
535	20240524	133600	666492350	9170	9170	9170	9170	48
536	20240524	133500	666052190	9170	9150	9170	9150	802
537	20240524	133400	658713870	9170	9170	9170	9150	1980
538	20240524	133300	640581520	9170	9180	9180	9160	105
539	20240524	133200	639618640	9180	9180	9180	9170	44
540	20240524	133100	639215070	9180	9170	9190	9170	13
541	20240524	133000	639095790	9170	9200	9200	9170	1014
542	20240524	132900	629796000	9190	9190	9190	9190	0
543	20240524	132800	629796000	9190	9190	9190	9190	21
544	20240524	132700	629603010	9200	9200	9200	9200	2
545	20240524	132600	629584610	9200	9200	9200	9200	0
546	20240524	132500	629584610	9200	9200	9200	9200	1
547	20240524	132400	629575410	9190	9180	9190	9180	214
548	20240524	132300	627610750	9190	9190	9190	9190	104
549	20240524	132200	626654990	9210	9210	9210	9210	0
550	20240524	132100	626654990	9210	9210	9210	9210	4
551	20240524	132000	626618150	9220	9220	9220	9220	0
552	20240524	131900	626618150	9220	9220	9220	9220	2
553	20240524	131800	626599710	9180	9220	9220	9180	1698
554	20240524	131700	611006970	9220	9220	9220	9220	0
555	20240524	131600	611006970	9220	9210	9260	9210	57
556	20240524	131500	610481630	9210	9210	9210	9210	1
557	20240524	131400	610472420	9210	9200	9210	9190	514
558	20240524	131300	605748000	9200	9200	9200	9200	0
559	20240524	131200	605748000	9200	9200	9200	9200	50
560	20240524	131100	605288000	9200	9190	9200	9190	397
561	20240524	131000	601638230	9180	9190	9190	9180	5
562	20240524	130900	601592290	9190	9190	9190	9190	7
563	20240524	130800	601527960	9190	9190	9190	9190	19
564	20240524	130700	601353350	9210	9210	9210	9210	0
565	20240524	130600	601353350	9210	9180	9210	9180	8
566	20240524	130500	601279730	9180	9190	9210	9180	231
567	20240524	130400	599156840	9190	9210	9210	9190	3332
568	20240524	130300	568509250	9210	9220	9220	9210	12
569	20240524	130200	568398680	9220	9220	9220	9220	20
570	20240524	130100	568214280	9200	9200	9200	9200	20
571	20240524	130000	568030280	9220	9220	9220	9220	240
572	20240524	125900	565817480	9240	9240	9240	9240	4
573	20240524	125800	565780520	9240	9240	9240	9240	0
574	20240524	125700	565780520	9240	9240	9240	9240	0
575	20240524	125600	565780520	9240	9200	9240	9200	2
576	20240524	125500	565762080	9200	9230	9230	9200	148
577	20240524	125400	564399220	9200	9230	9230	9200	128
578	20240524	125300	563220510	9260	9260	9260	9260	0
579	20240524	125200	563220510	9260	9260	9260	9260	0
580	20240524	125100	563220510	9260	9210	9260	9210	6
581	20240524	125000	563165000	9200	9270	9270	9200	2116
582	20240524	124900	543680300	9270	9270	9270	9270	20
583	20240524	124800	543494900	9290	9290	9290	9290	1
584	20240524	124700	543485610	9270	9270	9270	9270	42
585	20240524	124600	543096270	9290	9290	9290	9290	0
586	20240524	124500	543096270	9290	9290	9290	9290	93
587	20240524	124400	542232300	9290	9280	9290	9280	8
588	20240524	124300	542158050	9270	9270	9270	9270	87
589	20240524	124200	541351560	9270	9270	9270	9270	0
590	20240524	124100	541351560	9270	9270	9270	9270	0
591	20240524	124000	541351560	9270	9270	9270	9270	5
592	20240524	123900	541305210	9270	9250	9270	9250	114
593	20240524	123800	540250540	9250	9250	9250	9250	0
594	20240524	123700	540250540	9250	9250	9250	9250	18
595	20240524	123600	540084040	9250	9250	9250	9250	17
596	20240524	123500	539926790	9240	9240	9240	9240	0
597	20240524	123400	539926790	9240	9240	9240	9240	0
598	20240524	123300	539926790	9240	9240	9240	9240	606
599	20240524	123200	534327350	9230	9230	9230	9230	373
600	20240524	123100	530884560	9230	9230	9230	9230	1
601	20240524	123000	530875330	9240	9240	9240	9240	105
602	20240524	122900	529905130	9240	9240	9240	9240	0
603	20240524	122800	529905130	9240	9240	9240	9240	2
604	20240524	122700	529886650	9230	9220	9230	9220	112
605	20240524	122600	528853260	9210	9210	9210	9210	0
606	20240524	122500	528853260	9210	9210	9210	9210	0
607	20240524	122400	528853260	9210	9210	9210	9210	103
608	20240524	122300	527904630	9210	9210	9210	9210	49
609	20240524	122200	527453340	9230	9230	9230	9230	0
610	20240524	122100	527453340	9230	9230	9230	9230	5
611	20240524	122000	527407190	9210	9210	9210	9210	0
612	20240524	121900	527407190	9210	9210	9210	9210	1
613	20240524	121800	527397980	9220	9220	9220	9220	5
614	20240524	121700	527351880	9220	9220	9220	9220	921
615	20240524	121600	518860260	9220	9220	9220	9220	8
616	20240524	121500	518786500	9250	9250	9250	9250	0
617	20240524	121400	518786500	9250	9250	9250	9250	4
618	20240524	121300	518749500	9290	9290	9290	9290	0
619	20240524	121200	518749500	9290	9290	9290	9290	0
620	20240524	121100	518749500	9290	9290	9290	9290	0
621	20240524	121000	518749500	9290	9230	9290	9230	60
622	20240524	120900	518194730	9210	9230	9230	9210	1216
623	20240524	120800	506993760	9240	9240	9240	9240	0
624	20240524	120700	506993760	9240	9240	9240	9240	0
625	20240524	120600	506993760	9240	9240	9240	9240	2
626	20240524	120500	506975280	9220	9250	9250	9220	30
627	20240524	120400	506698170	9260	9260	9260	9260	3
628	20240524	120300	506670390	9250	9250	9250	9250	13
629	20240524	120200	506550140	9240	9230	9240	9230	92
630	20240524	120100	505700200	9220	9220	9220	9220	0
631	20240524	120000	505700200	9220	9220	9220	9220	39
632	20240524	115900	505340620	9240	9240	9240	9240	9
633	20240524	115800	505257460	9250	9250	9250	9250	540
634	20240524	115700	500262460	9250	9260	9260	9250	26
635	20240524	115600	500021830	9260	9260	9260	9260	3
636	20240524	115500	499994050	9260	9250	9260	9250	14
637	20240524	115400	499864510	9260	9260	9260	9260	0
638	20240524	115300	499864510	9260	9230	9260	9230	58
639	20240524	115200	499328540	9250	9250	9250	9250	0
640	20240524	115100	499328540	9250	9240	9250	9240	36
641	20240524	115000	498995850	9250	9250	9250	9250	3
642	20240524	114900	498968100	9250	9240	9250	9240	25
643	20240524	114800	498737070	9230	9230	9230	9230	60
644	20240524	114700	498183270	9220	9220	9220	9220	0
645	20240524	114600	498183270	9220	9220	9220	9220	26
646	20240524	114500	497943550	9250	9250	9250	9250	0
647	20240524	114400	497943550	9250	9250	9250	9250	23
648	20240524	114300	497730800	9200	9240	9240	9200	151
649	20240524	114200	496340500	9290	9290	9290	9290	0
650	20240524	114100	496340500	9290	9290	9290	9260	283
651	20240524	114000	493719170	9290	9290	9290	9290	17
652	20240524	113900	493561240	9300	9250	9300	9240	85
653	20240524	113800	492775010	9230	9230	9250	9230	697
654	20240524	113700	486328340	9220	9210	9220	9210	14
655	20240524	113600	486199380	9220	9190	9220	9190	506
656	20240524	113500	481539180	9200	9200	9200	9200	13
657	20240524	113400	481419580	9200	9200	9200	9200	10
658	20240524	113300	481327580	9200	9220	9220	9200	376
659	20240524	113200	477867070	9210	9220	9220	9210	38
660	20240524	113100	477516840	9210	9210	9210	9210	104
661	20240524	113000	476559000	9210	9210	9210	9200	19
662	20240524	112900	476384090	9200	9200	9210	9200	45
663	20240524	112800	475969990	9200	9200	9200	9200	15
664	20240524	112700	475831990	9190	9200	9200	9190	528
665	20240524	112600	470974400	9200	9190	9200	9190	157
666	20240524	112500	469530240	9180	9180	9180	9180	13
667	20240524	112400	469410900	9190	9180	9190	9180	16
668	20240524	112300	469263880	9180	9190	9190	9180	125
669	20240524	112200	468115420	9170	9170	9170	9170	0
670	20240524	112100	468115420	9170	9180	9180	9170	1000
671	20240524	112000	458943710	9180	9180	9180	9180	80
672	20240524	111900	458209310	9190	9180	9190	9180	526
673	20240524	111800	453380130	9200	9200	9200	9200	7
674	20240524	111700	453315730	9200	9200	9200	9200	79
675	20240524	111600	452588930	9180	9180	9180	9180	0
676	20240524	111500	452588930	9180	9200	9200	9180	520
677	20240524	111400	447807590	9200	9200	9210	9200	91
678	20240524	111300	446969980	9200	9200	9200	9200	42
679	20240524	111200	446583580	9210	9180	9210	9180	65
680	20240524	111100	445986080	9180	9180	9180	9180	71
681	20240524	111000	445334300	9170	9170	9190	9170	1048
682	20240524	110900	435715680	9190	9180	9190	9170	60
683	20240524	110800	435164820	9190	9180	9190	9180	483
684	20240524	110700	430730650	9200	9200	9200	9200	0
685	20240524	110600	430730650	9200	9180	9200	9180	19
686	20240524	110500	430556050	9210	9180	9210	9170	196
687	20240524	110400	428754540	9180	9190	9190	9180	254
688	20240524	110300	426422080	9190	9210	9210	9190	48
689	20240524	110200	425980560	9220	9220	9220	9220	0
690	20240524	110100	425980560	9220	9210	9220	9200	29
691	20240524	110000	425713500	9200	9210	9220	9200	41
692	20240524	105900	425336040	9220	9220	9220	9220	4
693	20240524	105800	425299160	9220	9210	9220	9210	25
694	20240524	105700	425068900	9220	9200	9220	9200	199
695	20240524	105600	423237730	9210	9210	9210	9200	125
696	20240524	105500	422086560	9210	9210	9220	9210	129
697	20240524	105400	420898410	9210	9210	9210	9210	30
698	20240524	105300	420622110	9200	9210	9210	9200	45
699	20240524	105200	420208100	9200	9200	9200	9200	64
700	20240524	105100	419619300	9190	9220	9220	9170	2585
701	20240524	105000	395888560	9200	9200	9220	9200	47
702	20240524	104900	395456120	9200	9210	9230	9200	330
703	20240524	104800	392418240	9200	9200	9210	9200	2315
704	20240524	104700	371118140	9200	9240	9240	9200	4025
705	20240524	104600	333998630	9240	9240	9240	9240	232
706	20240524	104500	331854950	9250	9240	9250	9240	43
707	20240524	104400	331457620	9240	9240	9240	9240	12
708	20240524	104300	331346740	9240	9260	9260	9240	35
709	20240524	104200	331023300	9240	9260	9270	9240	21
710	20240524	104100	330828830	9240	9260	9260	9240	5
711	20240524	104000	330782550	9260	9220	9260	9220	152
712	20240524	103900	329378920	9220	9230	9250	9220	249
713	20240524	103800	327080910	9220	9250	9250	9220	767
714	20240524	103700	320005910	9260	9260	9260	9260	18
715	20240524	103600	319839230	9270	9260	9270	9260	330
716	20240524	103500	316783340	9260	9260	9260	9260	19
717	20240524	103400	316607400	9260	9250	9260	9250	33
718	20240524	103300	316301880	9250	9250	9260	9250	61
719	20240524	103200	315737530	9250	9250	9250	9250	6
720	20240524	103100	315682030	9250	9250	9250	9250	15
721	20240524	103000	315543280	9250	9250	9260	9250	154
722	20240524	102900	314118650	9250	9250	9250	9250	53
723	20240524	102800	313628400	9250	9240	9250	9240	312
724	20240524	102700	310745400	9240	9270	9270	9240	155
725	20240524	102600	309313050	9270	9240	9270	9240	11
726	20240524	102500	309211140	9220	9270	9270	9220	539
727	20240524	102400	304236030	9270	9240	9270	9230	576
728	20240524	102300	298906410	9240	9240	9240	9240	33
729	20240524	102200	298601490	9250	9230	9250	9220	524
730	20240524	102100	293768510	9240	9230	9240	9230	1968
731	20240524	102000	275602830	9250	9240	9250	9240	763
732	20240524	101900	268552080	9260	9250	9260	9250	322
733	20240524	101800	265573500	9260	9250	9260	9250	19
734	20240524	101700	265397600	9250	9250	9250	9240	50
735	20240524	101600	264935210	9250	9250	9250	9250	1017
736	20240524	101500	255527960	9250	9250	9250	9250	228
737	20240524	101400	253418960	9260	9260	9260	9260	4
738	20240524	101300	253381920	9260	9250	9260	9250	50
739	20240524	101200	252919260	9250	9250	9250	9250	27
740	20240524	101100	252669510	9250	9250	9250	9250	4
741	20240524	101000	252632510	9280	9280	9280	9280	5
742	20240524	100900	252586110	9280	9250	9280	9250	55
743	20240524	100800	252076560	9270	9270	9270	9270	39
744	20240524	100700	251715030	9280	9280	9280	9280	33
745	20240524	100600	251408790	9280	9280	9280	9280	10
746	20240524	100500	251315990	9300	9300	9300	9300	17
747	20240524	100400	251157890	9300	9290	9300	9290	9
748	20240524	100300	251074270	9290	9270	9290	9270	65
749	20240524	100200	250471060	9270	9270	9270	9270	4
750	20240524	100100	250433980	9270	9270	9270	9270	35
751	20240524	100000	250109530	9270	9280	9280	9270	1069
752	20240524	095900	240199580	9280	9290	9290	9280	50
753	20240524	095800	239735540	9290	9290	9300	9290	181
754	20240524	095700	238053680	9290	9270	9290	9270	38
755	20240524	095600	237700970	9270	9270	9270	9270	24
756	20240524	095500	237478490	9270	9280	9280	9270	19
757	20240524	095400	237302310	9280	9250	9280	9250	215
758	20240524	095300	235311450	9270	9270	9270	9270	0
759	20240524	095200	235311450	9270	9280	9280	9240	817
760	20240524	095100	227734050	9290	9280	9290	9250	2845
761	20240524	095000	201404630	9290	9280	9290	9280	12
762	20240524	094900	201293240	9280	9280	9290	9280	143
763	20240524	094800	199965700	9260	9280	9280	9260	533
764	20240524	094700	195029820	9270	9270	9270	9270	14
765	20240524	094600	194900040	9280	9280	9280	9280	116
766	20240524	094500	193823560	9260	9260	9260	9260	146
767	20240524	094400	192471600	9290	9280	9290	9260	3678
768	20240524	094300	158393510	9280	9300	9300	9280	299
769	20240524	094200	155613590	9300	9300	9300	9300	34
770	20240524	094100	155297390	9300	9310	9310	9300	102
771	20240524	094000	154348180	9300	9300	9310	9300	182
772	20240524	093900	152654330	9300	9300	9300	9300	37
773	20240524	093800	152310230	9300	9340	9340	9300	122
774	20240524	093700	151171630	9340	9340	9340	9340	14
775	20240524	093600	151040870	9290	9280	9310	9280	460
776	20240524	093500	146764440	9280	9290	9300	9280	583
777	20240524	093400	141348320	9290	9290	9300	9290	48
778	20240524	093300	140902080	9290	9290	9310	9290	34
779	20240524	093200	140586140	9310	9290	9310	9290	25
780	20240524	093100	140353610	9290	9290	9290	9290	60
781	20240524	093000	139796210	9290	9320	9320	9280	51
782	20240524	092900	139322170	9330	9330	9330	9330	4
783	20240524	092800	139284850	9360	9360	9360	9360	0
784	20240524	092700	139284850	9360	9360	9360	9360	0
785	20240524	092600	139284850	9360	9320	9360	9320	22
786	20240524	092500	139079190	9360	9260	9360	9250	1166
787	20240524	092400	128278010	9260	9260	9260	9260	99
788	20240524	092300	127361270	9260	9250	9260	9250	92
789	20240524	092200	126509710	9250	9240	9250	9240	66
790	20240524	092100	125899730	9240	9240	9240	9240	0
791	20240524	092000	125899730	9240	9250	9250	9240	136
792	20240524	091900	124642200	9250	9250	9250	9250	0
793	20240524	091800	124642200	9250	9250	9250	9250	25
794	20240524	091700	124410950	9260	9250	9260	9220	2298
795	20240524	091600	103160160	9260	9260	9260	9260	243
796	20240524	091500	100909980	9260	9280	9280	9260	992
797	20240524	091400	91720130	9270	9280	9280	9270	168
798	20240524	091300	90161470	9280	9310	9310	9280	1059
799	20240524	091200	80319410	9320	9320	9370	9310	1756
800	20240524	091100	63956210	9320	9330	9340	9320	188
801	20240524	091000	62201800	9420	9430	9430	9420	172
802	20240524	090900	60580960	9360	9320	9430	9320	3373
803	20240524	090800	29004400	9360	9330	9360	9330	70
804	20240524	090700	28350010	9360	9290	9360	9290	108
805	20240524	090600	27346130	9290	9350	9360	9290	319
806	20240524	090500	24376770	9300	9300	9300	9300	82
807	20240524	090400	23614170	9270	9300	9300	9270	11
808	20240524	090300	23512170	9300	9250	9300	9250	263
809	20240524	090200	21078750	9250	9270	9270	9250	851
810	20240524	090100	13202770	9300	9300	9300	9300	0
811	20240524	090000	13202770	9300	9320	9320	9300	1417