KissMeData/067990/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	222200	296859515	4980	4980	4980	4980	404
3	20240524	222100	296859515	4980	4980	4980	4980	0
4	20240524	222000	296859515	4980	4980	4980	4980	0
5	20240524	221900	296859515	4980	4980	4980	4980	0
6	20240524	221800	296859515	4980	4980	4980	4980	0
7	20240524	221700	296859515	4980	4980	4980	4980	0
8	20240524	221600	296859515	4980	4980	4980	4980	0
9	20240524	221500	296859515	4980	4980	4980	4980	0
10	20240524	221400	296859515	4980	4980	4980	4980	0
11	20240524	221300	296859515	4980	4980	4980	4980	0
12	20240524	221200	296859515	4980	4980	4980	4980	0
13	20240524	221100	296859515	4980	4980	4980	4980	0
14	20240524	221000	296859515	4980	4980	4980	4980	0
15	20240524	220900	296859515	4980	4980	4980	4980	0
16	20240524	220800	296859515	4980	4980	4980	4980	0
17	20240524	220700	296859515	4980	4980	4980	4980	0
18	20240524	220600	296859515	4980	4980	4980	4980	0
19	20240524	220500	296859515	4980	4980	4980	4980	0
20	20240524	220400	296859515	4980	4980	4980	4980	0
21	20240524	220300	296859515	4980	4980	4980	4980	0
22	20240524	220200	296859515	4980	4980	4980	4980	0
23	20240524	220100	296859515	4980	4980	4980	4980	0
24	20240524	220000	296859515	4980	4980	4980	4980	0
25	20240524	215900	296859515	4980	4980	4980	4980	0
26	20240524	215800	296859515	4980	4980	4980	4980	0
27	20240524	215700	296859515	4980	4980	4980	4980	0
28	20240524	215600	296859515	4980	4980	4980	4980	0
29	20240524	215500	296859515	4980	4980	4980	4980	0
30	20240524	215400	296859515	4980	4980	4980	4980	0
31	20240524	215300	296859515	4980	4980	4980	4980	0
32	20240524	215200	296859515	4980	4980	4980	4980	404
33	20240524	215100	296859515	4980	4980	4980	4980	0
34	20240524	215000	296859515	4980	4980	4980	4980	0
35	20240524	214900	296859515	4980	4980	4980	4980	0
36	20240524	214800	296859515	4980	4980	4980	4980	0
37	20240524	214700	296859515	4980	4980	4980	4980	0
38	20240524	214600	296859515	4980	4980	4980	4980	0
39	20240524	214500	296859515	4980	4980	4980	4980	0
40	20240524	214400	296859515	4980	4980	4980	4980	0
41	20240524	214300	296859515	4980	4980	4980	4980	0
42	20240524	214200	296859515	4980	4980	4980	4980	0
43	20240524	214100	296859515	4980	4980	4980	4980	0
44	20240524	214000	296859515	4980	4980	4980	4980	0
45	20240524	213900	296859515	4980	4980	4980	4980	0
46	20240524	213800	296859515	4980	4980	4980	4980	0
47	20240524	213700	296859515	4980	4980	4980	4980	0
48	20240524	213600	296859515	4980	4980	4980	4980	0
49	20240524	213500	296859515	4980	4980	4980	4980	0
50	20240524	213400	296859515	4980	4980	4980	4980	0
51	20240524	213300	296859515	4980	4980	4980	4980	0
52	20240524	213200	296859515	4980	4980	4980	4980	0
53	20240524	213100	296859515	4980	4980	4980	4980	0
54	20240524	213000	296859515	4980	4980	4980	4980	0
55	20240524	212900	296859515	4980	4980	4980	4980	0
56	20240524	212800	296859515	4980	4980	4980	4980	0
57	20240524	212700	296859515	4980	4980	4980	4980	0
58	20240524	212600	296859515	4980	4980	4980	4980	0
59	20240524	212500	296859515	4980	4980	4980	4980	0
60	20240524	212400	296859515	4980	4980	4980	4980	0
61	20240524	212300	296859515	4980	4980	4980	4980	0
62	20240524	212200	296859515	4980	4980	4980	4980	404
63	20240524	212100	296859515	4980	4980	4980	4980	0
64	20240524	212000	296859515	4980	4980	4980	4980	0
65	20240524	211900	296859515	4980	4980	4980	4980	0
66	20240524	211800	296859515	4980	4980	4980	4980	0
67	20240524	211700	296859515	4980	4980	4980	4980	0
68	20240524	211600	296859515	4980	4980	4980	4980	0
69	20240524	211500	296859515	4980	4980	4980	4980	0
70	20240524	211400	296859515	4980	4980	4980	4980	0
71	20240524	211300	296859515	4980	4980	4980	4980	0
72	20240524	211200	296859515	4980	4980	4980	4980	0
73	20240524	211100	296859515	4980	4980	4980	4980	0
74	20240524	211000	296859515	4980	4980	4980	4980	0
75	20240524	210900	296859515	4980	4980	4980	4980	0
76	20240524	210800	296859515	4980	4980	4980	4980	0
77	20240524	210700	296859515	4980	4980	4980	4980	0
78	20240524	210600	296859515	4980	4980	4980	4980	0
79	20240524	210500	296859515	4980	4980	4980	4980	0
80	20240524	210400	296859515	4980	4980	4980	4980	0
81	20240524	210300	296859515	4980	4980	4980	4980	0
82	20240524	210200	296859515	4980	4980	4980	4980	0
83	20240524	210100	296859515	4980	4980	4980	4980	0
84	20240524	210000	296859515	4980	4980	4980	4980	0
85	20240524	205900	296859515	4980	4980	4980	4980	0
86	20240524	205800	296859515	4980	4980	4980	4980	0
87	20240524	205700	296859515	4980	4980	4980	4980	0
88	20240524	205600	296859515	4980	4980	4980	4980	0
89	20240524	205500	296859515	4980	4980	4980	4980	0
90	20240524	205400	296859515	4980	4980	4980	4980	0
91	20240524	205300	296859515	4980	4980	4980	4980	0
92	20240524	205200	296859515	4980	4980	4980	4980	404
93	20240524	205100	296859515	4980	4980	4980	4980	0
94	20240524	205000	296859515	4980	4980	4980	4980	0
95	20240524	204900	296859515	4980	4980	4980	4980	0
96	20240524	204800	296859515	4980	4980	4980	4980	0
97	20240524	204700	296859515	4980	4980	4980	4980	0
98	20240524	204600	296859515	4980	4980	4980	4980	0
99	20240524	204500	296859515	4980	4980	4980	4980	0
100	20240524	204400	296859515	4980	4980	4980	4980	0
101	20240524	204300	296859515	4980	4980	4980	4980	0
102	20240524	204200	296859515	4980	4980	4980	4980	0
103	20240524	204100	296859515	4980	4980	4980	4980	0
104	20240524	204000	296859515	4980	4980	4980	4980	0
105	20240524	203900	296859515	4980	4980	4980	4980	0
106	20240524	203800	296859515	4980	4980	4980	4980	0
107	20240524	203700	296859515	4980	4980	4980	4980	0
108	20240524	203600	296859515	4980	4980	4980	4980	0
109	20240524	203500	296859515	4980	4980	4980	4980	0
110	20240524	203400	296859515	4980	4980	4980	4980	0
111	20240524	203300	296859515	4980	4980	4980	4980	0
112	20240524	203200	296859515	4980	4980	4980	4980	0
113	20240524	203100	296859515	4980	4980	4980	4980	0
114	20240524	203000	296859515	4980	4980	4980	4980	0
115	20240524	202900	296859515	4980	4980	4980	4980	0
116	20240524	202800	296859515	4980	4980	4980	4980	0
117	20240524	202700	296859515	4980	4980	4980	4980	0
118	20240524	202600	296859515	4980	4980	4980	4980	0
119	20240524	202500	296859515	4980	4980	4980	4980	0
120	20240524	202400	296859515	4980	4980	4980	4980	0
121	20240524	202300	296859515	4980	4980	4980	4980	0
122	20240524	202200	296859515	4980	4980	4980	4980	404
123	20240524	202100	296859515	4980	4980	4980	4980	0
124	20240524	202000	296859515	4980	4980	4980	4980	0
125	20240524	201900	296859515	4980	4980	4980	4980	0
126	20240524	201800	296859515	4980	4980	4980	4980	0
127	20240524	201700	296859515	4980	4980	4980	4980	0
128	20240524	201600	296859515	4980	4980	4980	4980	0
129	20240524	201500	296859515	4980	4980	4980	4980	0
130	20240524	201400	296859515	4980	4980	4980	4980	0
131	20240524	201300	296859515	4980	4980	4980	4980	0
132	20240524	201200	296859515	4980	4980	4980	4980	0
133	20240524	201100	296859515	4980	4980	4980	4980	0
134	20240524	201000	296859515	4980	4980	4980	4980	0
135	20240524	200900	296859515	4980	4980	4980	4980	0
136	20240524	200800	296859515	4980	4980	4980	4980	0
137	20240524	200700	296859515	4980	4980	4980	4980	0
138	20240524	200600	296859515	4980	4980	4980	4980	0
139	20240524	200500	296859515	4980	4980	4980	4980	0
140	20240524	200400	296859515	4980	4980	4980	4980	0
141	20240524	200300	296859515	4980	4980	4980	4980	0
142	20240524	200200	296859515	4980	4980	4980	4980	0
143	20240524	200100	296859515	4980	4980	4980	4980	0
144	20240524	200000	296859515	4980	4980	4980	4980	0
145	20240524	195900	296859515	4980	4980	4980	4980	0
146	20240524	195800	296859515	4980	4980	4980	4980	0
147	20240524	195700	296859515	4980	4980	4980	4980	0
148	20240524	195600	296859515	4980	4980	4980	4980	0
149	20240524	195500	296859515	4980	4980	4980	4980	0
150	20240524	195400	296859515	4980	4980	4980	4980	0
151	20240524	195300	296859515	4980	4980	4980	4980	0
152	20240524	195200	296859515	4980	4980	4980	4980	404
153	20240524	195100	296859515	4980	4980	4980	4980	0
154	20240524	195000	296859515	4980	4980	4980	4980	0
155	20240524	194900	296859515	4980	4980	4980	4980	0
156	20240524	194800	296859515	4980	4980	4980	4980	0
157	20240524	194700	296859515	4980	4980	4980	4980	0
158	20240524	194600	296859515	4980	4980	4980	4980	0
159	20240524	194500	296859515	4980	4980	4980	4980	0
160	20240524	194400	296859515	4980	4980	4980	4980	0
161	20240524	194300	296859515	4980	4980	4980	4980	0
162	20240524	194200	296859515	4980	4980	4980	4980	0
163	20240524	194100	296859515	4980	4980	4980	4980	0
164	20240524	194000	296859515	4980	4980	4980	4980	0
165	20240524	193900	296859515	4980	4980	4980	4980	0
166	20240524	193800	296859515	4980	4980	4980	4980	0
167	20240524	193700	296859515	4980	4980	4980	4980	0
168	20240524	193600	296859515	4980	4980	4980	4980	0
169	20240524	193500	296859515	4980	4980	4980	4980	0
170	20240524	193400	296859515	4980	4980	4980	4980	0
171	20240524	193300	296859515	4980	4980	4980	4980	0
172	20240524	193200	296859515	4980	4980	4980	4980	0
173	20240524	193100	296859515	4980	4980	4980	4980	0
174	20240524	193000	296859515	4980	4980	4980	4980	0
175	20240524	192900	296859515	4980	4980	4980	4980	0
176	20240524	192800	296859515	4980	4980	4980	4980	0
177	20240524	192700	296859515	4980	4980	4980	4980	0
178	20240524	192600	296859515	4980	4980	4980	4980	0
179	20240524	192500	296859515	4980	4980	4980	4980	0
180	20240524	192400	296859515	4980	4980	4980	4980	0
181	20240524	192300	296859515	4980	4980	4980	4980	0
182	20240524	192200	296859515	4980	4980	4980	4980	404
183	20240524	192100	296859515	4980	4980	4980	4980	0
184	20240524	192000	296859515	4980	4980	4980	4980	0
185	20240524	191900	296859515	4980	4980	4980	4980	0
186	20240524	191800	296859515	4980	4980	4980	4980	0
187	20240524	191700	296859515	4980	4980	4980	4980	0
188	20240524	191600	296859515	4980	4980	4980	4980	0
189	20240524	191500	296859515	4980	4980	4980	4980	0
190	20240524	191400	296859515	4980	4980	4980	4980	0
191	20240524	191300	296859515	4980	4980	4980	4980	0
192	20240524	191200	296859515	4980	4980	4980	4980	0
193	20240524	191100	296859515	4980	4980	4980	4980	0
194	20240524	191000	296859515	4980	4980	4980	4980	0
195	20240524	190900	296859515	4980	4980	4980	4980	0
196	20240524	190800	296859515	4980	4980	4980	4980	0
197	20240524	190700	296859515	4980	4980	4980	4980	0
198	20240524	190600	296859515	4980	4980	4980	4980	0
199	20240524	190500	296859515	4980	4980	4980	4980	0
200	20240524	190400	296859515	4980	4980	4980	4980	0
201	20240524	190300	296859515	4980	4980	4980	4980	0
202	20240524	190200	296859515	4980	4980	4980	4980	0
203	20240524	190100	296859515	4980	4980	4980	4980	0
204	20240524	190000	296859515	4980	4980	4980	4980	0
205	20240524	185900	296859515	4980	4980	4980	4980	0
206	20240524	185800	296859515	4980	4980	4980	4980	0
207	20240524	185700	296859515	4980	4980	4980	4980	0
208	20240524	185600	296859515	4980	4980	4980	4980	0
209	20240524	185500	296859515	4980	4980	4980	4980	0
210	20240524	185400	296859515	4980	4980	4980	4980	0
211	20240524	185300	296859515	4980	4980	4980	4980	0
212	20240524	185200	296859515	4980	4980	4980	4980	404
213	20240524	185100	296859515	4980	4980	4980	4980	0
214	20240524	185000	296859515	4980	4980	4980	4980	0
215	20240524	184900	296859515	4980	4980	4980	4980	0
216	20240524	184800	296859515	4980	4980	4980	4980	0
217	20240524	184700	296859515	4980	4980	4980	4980	0
218	20240524	184600	296859515	4980	4980	4980	4980	0
219	20240524	184500	296859515	4980	4980	4980	4980	0
220	20240524	184400	296859515	4980	4980	4980	4980	0
221	20240524	184300	296859515	4980	4980	4980	4980	0
222	20240524	184200	296859515	4980	4980	4980	4980	0
223	20240524	184100	296859515	4980	4980	4980	4980	0
224	20240524	184000	296859515	4980	4980	4980	4980	0
225	20240524	183900	296859515	4980	4980	4980	4980	0
226	20240524	183800	296859515	4980	4980	4980	4980	0
227	20240524	183700	296859515	4980	4980	4980	4980	0
228	20240524	183600	296859515	4980	4980	4980	4980	0
229	20240524	183500	296859515	4980	4980	4980	4980	0
230	20240524	183400	296859515	4980	4980	4980	4980	0
231	20240524	183300	296859515	4980	4980	4980	4980	0
232	20240524	183200	296859515	4980	4980	4980	4980	0
233	20240524	183100	296859515	4980	4980	4980	4980	0
234	20240524	183000	296859515	4980	4980	4980	4980	0
235	20240524	182900	296859515	4980	4980	4980	4980	0
236	20240524	182800	296859515	4980	4980	4980	4980	0
237	20240524	182700	296859515	4980	4980	4980	4980	0
238	20240524	182600	296859515	4980	4980	4980	4980	0
239	20240524	182500	296859515	4980	4980	4980	4980	0
240	20240524	182400	296859515	4980	4980	4980	4980	0
241	20240524	182300	296859515	4980	4980	4980	4980	0
242	20240524	182200	296859515	4980	4980	4980	4980	404
243	20240524	182100	296859515	4980	4980	4980	4980	0
244	20240524	182000	296859515	4980	4980	4980	4980	0
245	20240524	181900	296859515	4980	4980	4980	4980	0
246	20240524	181800	296859515	4980	4980	4980	4980	0
247	20240524	181700	296859515	4980	4980	4980	4980	0
248	20240524	181600	296859515	4980	4980	4980	4980	0
249	20240524	181500	296859515	4980	4980	4980	4980	0
250	20240524	181400	296859515	4980	4980	4980	4980	0
251	20240524	181300	296859515	4980	4980	4980	4980	0
252	20240524	181200	296859515	4980	4980	4980	4980	0
253	20240524	181100	296859515	4980	4980	4980	4980	0
254	20240524	181000	296859515	4980	4980	4980	4980	0
255	20240524	180900	296859515	4980	4980	4980	4980	0
256	20240524	180800	296859515	4980	4980	4980	4980	0
257	20240524	180700	296859515	4980	4980	4980	4980	0
258	20240524	180600	296859515	4980	4980	4980	4980	0
259	20240524	180500	296859515	4980	4980	4980	4980	0
260	20240524	180400	296859515	4980	4980	4980	4980	0
261	20240524	180300	296859515	4980	4980	4980	4980	0
262	20240524	180200	296859515	4980	4980	4980	4980	0
263	20240524	180100	296859515	4980	4980	4980	4980	0
264	20240524	180000	296859515	4980	4980	4980	4980	0
265	20240524	175900	296859515	4980	4980	4980	4980	0
266	20240524	175800	296859515	4980	4980	4980	4980	0
267	20240524	175700	296859515	4980	4980	4980	4980	0
268	20240524	175600	296859515	4980	4980	4980	4980	0
269	20240524	175500	296859515	4980	4980	4980	4980	0
270	20240524	175400	296859515	4980	4980	4980	4980	0
271	20240524	175300	296859515	4980	4980	4980	4980	0
272	20240524	175200	296859515	4980	4980	4980	4980	404
273	20240524	175100	296859515	4980	4980	4980	4980	0
274	20240524	175000	296859515	4980	4980	4980	4980	0
275	20240524	174900	296859515	4980	4980	4980	4980	0
276	20240524	174800	296859515	4980	4980	4980	4980	0
277	20240524	174700	296859515	4980	4980	4980	4980	0
278	20240524	174600	296859515	4980	4980	4980	4980	0
279	20240524	174500	296859515	4980	4980	4980	4980	0
280	20240524	174400	296859515	4980	4980	4980	4980	0
281	20240524	174300	296859515	4980	4980	4980	4980	0
282	20240524	174200	296859515	4980	4980	4980	4980	0
283	20240524	174100	296859515	4980	4980	4980	4980	0
284	20240524	174000	296859515	4980	4980	4980	4980	0
285	20240524	173900	296859515	4980	4980	4980	4980	0
286	20240524	173800	296859515	4980	4980	4980	4980	0
287	20240524	173700	296859515	4980	4980	4980	4980	0
288	20240524	173600	296859515	4980	4980	4980	4980	0
289	20240524	173500	296859515	4980	4980	4980	4980	0
290	20240524	173400	296859515	4980	4980	4980	4980	0
291	20240524	173300	296859515	4980	4980	4980	4980	0
292	20240524	173200	296859515	4980	4980	4980	4980	0
293	20240524	173100	296859515	4980	4980	4980	4980	0
294	20240524	173000	296859515	4980	4980	4980	4980	0
295	20240524	172900	296859515	4980	4980	4980	4980	0
296	20240524	172800	296859515	4980	4980	4980	4980	0
297	20240524	172700	296859515	4980	4980	4980	4980	0
298	20240524	172600	296859515	4980	4980	4980	4980	0
299	20240524	172500	296859515	4980	4980	4980	4980	0
300	20240524	172400	296859515	4980	4980	4980	4980	0
301	20240524	172300	296859515	4980	4980	4980	4980	0
302	20240524	172200	296859515	4980	4980	4980	4980	404
303	20240524	172100	296859515	4980	4980	4980	4980	0
304	20240524	172000	296859515	4980	4980	4980	4980	0
305	20240524	171900	296859515	4980	4980	4980	4980	0
306	20240524	171800	296859515	4980	4980	4980	4980	0
307	20240524	171700	296859515	4980	4980	4980	4980	0
308	20240524	171600	296859515	4980	4980	4980	4980	0
309	20240524	171500	296859515	4980	4980	4980	4980	0
310	20240524	171400	296859515	4980	4980	4980	4980	0
311	20240524	171300	296859515	4980	4980	4980	4980	0
312	20240524	171200	296859515	4980	4980	4980	4980	0
313	20240524	171100	296859515	4980	4980	4980	4980	0
314	20240524	171000	296859515	4980	4980	4980	4980	0
315	20240524	170900	296859515	4980	4980	4980	4980	0
316	20240524	170800	296859515	4980	4980	4980	4980	0
317	20240524	170700	296859515	4980	4980	4980	4980	0
318	20240524	170600	296859515	4980	4980	4980	4980	0
319	20240524	170500	296859515	4980	4980	4980	4980	0
320	20240524	170400	296859515	4980	4980	4980	4980	0
321	20240524	170300	296859515	4980	4980	4980	4980	0
322	20240524	170200	296859515	4980	4980	4980	4980	0
323	20240524	170100	296859515	4980	4980	4980	4980	0
324	20240524	170000	296859515	4980	4980	4980	4980	0
325	20240524	165900	296859515	4980	4980	4980	4980	0
326	20240524	165800	296859515	4980	4980	4980	4980	0
327	20240524	165700	296859515	4980	4980	4980	4980	0
328	20240524	165600	296859515	4980	4980	4980	4980	0
329	20240524	165500	296859515	4980	4980	4980	4980	0
330	20240524	165400	296859515	4980	4980	4980	4980	0
331	20240524	165300	296859515	4980	4980	4980	4980	0
332	20240524	165200	296859515	4980	4980	4980	4980	404
333	20240524	165100	296859515	4980	4980	4980	4980	0
334	20240524	165000	296859515	4980	4980	4980	4980	0
335	20240524	164900	296859515	4980	4980	4980	4980	0
336	20240524	164800	296859515	4980	4980	4980	4980	0
337	20240524	164700	296859515	4980	4980	4980	4980	0
338	20240524	164600	296859515	4980	4980	4980	4980	0
339	20240524	164500	296859515	4980	4980	4980	4980	0
340	20240524	164400	296859515	4980	4980	4980	4980	0
341	20240524	164300	296859515	4980	4980	4980	4980	0
342	20240524	164200	296859515	4980	4980	4980	4980	0
343	20240524	164100	296859515	4980	4980	4980	4980	0
344	20240524	164000	296859515	4980	4980	4980	4980	0
345	20240524	163900	296859515	4980	4980	4980	4980	0
346	20240524	163800	296859515	4980	4980	4980	4980	0
347	20240524	163700	296859515	4980	4980	4980	4980	0
348	20240524	163600	296859515	4980	4980	4980	4980	0
349	20240524	163500	296859515	4980	4980	4980	4980	0
350	20240524	163400	296859515	4980	4980	4980	4980	0
351	20240524	163300	296859515	4980	4980	4980	4980	0
352	20240524	163200	296859515	4980	4980	4980	4980	0
353	20240524	163100	296859515	4980	4980	4980	4980	0
354	20240524	163000	296859515	4980	4980	4980	4980	0
355	20240524	162900	296859515	4980	4980	4980	4980	0
356	20240524	162800	296859515	4980	4980	4980	4980	0
357	20240524	162700	296859515	4980	4980	4980	4980	0
358	20240524	162600	296859515	4980	4980	4980	4980	0
359	20240524	162500	296859515	4980	4980	4980	4980	0
360	20240524	162400	296859515	4980	4980	4980	4980	0
361	20240524	162300	296859515	4980	4980	4980	4980	0
362	20240524	162200	296859515	4980	4980	4980	4980	404
363	20240524	162100	296859515	4980	4980	4980	4980	0
364	20240524	162000	296859515	4980	4980	4980	4980	0
365	20240524	161900	296859515	4980	4980	4980	4980	0
366	20240524	161800	296859515	4980	4980	4980	4980	0
367	20240524	161700	296859515	4980	4980	4980	4980	0
368	20240524	161600	296859515	4980	4980	4980	4980	0
369	20240524	161500	296859515	4980	4980	4980	4980	0
370	20240524	161400	296859515	4980	4980	4980	4980	0
371	20240524	161300	296859515	4980	4980	4980	4980	0
372	20240524	161200	296859515	4980	4980	4980	4980	0
373	20240524	161100	296859515	4980	4980	4980	4980	0
374	20240524	161000	296859515	4980	4980	4980	4980	0
375	20240524	160900	296859515	4980	4980	4980	4980	0
376	20240524	160800	296859515	4980	4980	4980	4980	0
377	20240524	160700	296859515	4980	4980	4980	4980	0
378	20240524	160600	296859515	4980	4980	4980	4980	0
379	20240524	160500	296859515	4980	4980	4980	4980	0
380	20240524	160400	296859515	4980	4980	4980	4980	0
381	20240524	160300	296859515	4980	4980	4980	4980	0
382	20240524	160200	296859515	4980	4980	4980	4980	0
383	20240524	160100	296859515	4980	4980	4980	4980	0
384	20240524	160000	296859515	4980	4980	4980	4980	0
385	20240524	155900	296859515	4980	4980	4980	4980	0
386	20240524	155800	296859515	4980	4980	4980	4980	0
387	20240524	155700	296859515	4980	4980	4980	4980	0
388	20240524	155600	296859515	4980	4980	4980	4980	0
389	20240524	155500	296859515	4980	4980	4980	4980	0
390	20240524	155400	296859515	4980	4980	4980	4980	0
391	20240524	155300	296859515	4980	4980	4980	4980	0
392	20240524	155200	296859515	4980	4980	4980	4980	404
393	20240524	155100	296859515	4980	4980	4980	4980	0
394	20240524	155000	296859515	4980	4980	4980	4980	0
395	20240524	154900	296859515	4980	4980	4980	4980	0
396	20240524	154800	296859515	4980	4980	4980	4980	0
397	20240524	154700	296859515	4980	4980	4980	4980	0
398	20240524	154600	296859515	4980	4980	4980	4980	0
399	20240524	154500	296859515	4980	4980	4980	4980	0
400	20240524	154400	296859515	4980	4980	4980	4980	0
401	20240524	154300	296859515	4980	4980	4980	4980	0
402	20240524	154200	296859515	4980	4980	4980	4980	0
403	20240524	154100	296859515	4980	4980	4980	4980	0
404	20240524	154000	296859515	4980	4980	4980	4980	0
405	20240524	153900	296859515	4980	4980	4980	4980	0
406	20240524	153800	296859515	4980	4980	4980	4980	0
407	20240524	153700	296859515	4980	4980	4980	4980	0
408	20240524	153600	296859515	4980	4980	4980	4980	0
409	20240524	153500	296859515	4980	4980	4980	4980	0
410	20240524	153400	296859515	4980	4980	4980	4980	0
411	20240524	153300	296859515	4980	4980	4980	4980	0
412	20240524	153200	296859515	4980	4980	4980	4980	0
413	20240524	153100	296859515	4980	4980	4980	4980	0
414	20240524	153000	296859515	4980	4980	4980	4980	404
415	20240524	152900	294847595	4960	4960	4960	4960	0
416	20240524	152800	294847595	4960	4960	4960	4960	0
417	20240524	152700	294847595	4960	4960	4960	4960	0
418	20240524	152600	294847595	4960	4960	4960	4960	0
419	20240524	152500	294847595	4960	4960	4960	4960	0
420	20240524	152400	294847595	4960	4960	4960	4960	0
421	20240524	152300	294847595	4960	4960	4960	4960	0
422	20240524	152200	294847595	4960	4960	4960	4960	0
423	20240524	152100	294847595	4960	4960	4960	4960	0
424	20240524	152000	294847595	4960	4960	4960	4960	0
425	20240524	151900	294847595	4960	4950	4960	4950	5351
426	20240524	151800	268320055	4955	4955	4955	4955	351
427	20240524	151700	266580850	4960	4960	4960	4960	10
428	20240524	151600	266531250	4960	4950	4960	4950	54
429	20240524	151500	266263940	4960	4960	4960	4960	1
430	20240524	151400	266258980	4955	4955	4960	4955	202
431	20240524	151300	265258065	4955	4950	4955	4950	2704
432	20240524	151200	251873260	4960	4960	4960	4950	122
433	20240524	151100	251269190	4960	4960	4960	4960	1
434	20240524	151000	251264230	4960	4960	4960	4960	1
435	20240524	150900	251259270	4960	4960	4960	4960	12
436	20240524	150800	251199750	4960	4960	4960	4960	1
437	20240524	150700	251194790	4960	4960	4960	4960	5
438	20240524	150600	251169990	4955	4955	4955	4955	1
439	20240524	150500	251165035	4960	4955	4960	4955	75
440	20240524	150400	250793405	4955	4955	4955	4955	0
441	20240524	150300	250793405	4955	4955	4955	4955	0
442	20240524	150200	250793405	4955	4955	4955	4955	10
443	20240524	150100	250743855	4950	4950	4950	4950	166
444	20240524	150000	249922155	4955	4955	4955	4955	0
445	20240524	145900	249922155	4955	4955	4955	4955	6
446	20240524	145800	249892425	4955	4955	4955	4955	114
447	20240524	145700	249327555	4955	4955	4955	4955	0
448	20240524	145600	249327555	4955	4955	4955	4955	0
449	20240524	145500	249327555	4955	4955	4955	4955	880
450	20240524	145400	244967155	4960	4960	4960	4960	0
451	20240524	145300	244967155	4960	4960	4960	4960	988
452	20240524	145200	240066675	4960	4960	4960	4960	7
453	20240524	145100	240031955	4960	4960	4960	4960	118
454	20240524	145000	239446675	4960	4960	4960	4960	279
455	20240524	144900	238062835	4965	4965	4965	4965	2
456	20240524	144800	238052905	4965	4955	4965	4955	26
457	20240524	144700	237924055	4970	4970	4970	4970	0
458	20240524	144600	237924055	4970	4970	4970	4970	0
459	20240524	144500	237924055	4970	4955	4970	4955	276
460	20240524	144400	236556460	4955	4970	4970	4955	19727
461	20240524	144300	138776960	4970	4970	4970	4970	7
462	20240524	144200	138742170	4970	4970	4970	4970	2
463	20240524	144100	138732230	4975	4970	4975	4970	2
464	20240524	144000	138722285	4975	4975	4975	4975	0
465	20240524	143900	138722285	4975	4975	4975	4975	101
466	20240524	143800	138219810	4970	4970	4970	4970	0
467	20240524	143700	138219810	4970	4970	4970	4970	1
468	20240524	143600	138214840	4965	4965	4965	4965	0
469	20240524	143500	138214840	4965	4975	4975	4965	25
470	20240524	143400	138090705	4965	4970	4970	4965	2589
471	20240524	143300	125230765	4990	4990	4990	4990	0
472	20240524	143200	125230765	4990	4990	4990	4990	0
473	20240524	143100	125230765	4990	4990	4990	4990	0
474	20240524	143000	125230765	4990	4990	4990	4990	0
475	20240524	142900	125230765	4990	4990	4990	4990	0
476	20240524	142800	125230765	4990	4990	4990	4990	0
477	20240524	142700	125230765	4990	4990	4990	4990	0
478	20240524	142600	125230765	4990	4990	4990	4990	21
479	20240524	142500	125125975	4990	4990	4990	4990	0
480	20240524	142400	125125975	4990	4990	4990	4990	0
481	20240524	142300	125125975	4990	4990	4990	4990	0
482	20240524	142200	125125975	4990	4990	4990	4990	0
483	20240524	142100	125125975	4990	4990	4990	4990	0
484	20240524	142000	125125975	4990	4990	4990	4990	0
485	20240524	141900	125125975	4990	4990	4990	4990	1942
486	20240524	141800	115435395	4990	4990	4990	4990	0
487	20240524	141700	115435395	4990	4990	4990	4990	0
488	20240524	141600	115435395	4990	4990	4990	4990	0
489	20240524	141500	115435395	4990	4990	4990	4990	0
490	20240524	141400	115435395	4990	4990	4990	4990	100
491	20240524	141300	114936395	4990	4990	4990	4990	0
492	20240524	141200	114936395	4990	4990	4990	4990	0
493	20240524	141100	114936395	4990	4990	4990	4990	0
494	20240524	141000	114936395	4990	4990	4990	4990	0
495	20240524	140900	114936395	4990	4990	4990	4990	0
496	20240524	140800	114936395	4990	4990	4990	4990	0
497	20240524	140700	114936395	4990	4990	4990	4990	0
498	20240524	140600	114936395	4990	4990	4990	4990	0
499	20240524	140500	114936395	4990	4990	4990	4990	0
500	20240524	140400	114936395	4990	4990	4990	4990	0
501	20240524	140300	114936395	4990	4990	4990	4990	0
502	20240524	140200	114936395	4990	4990	4990	4990	0
503	20240524	140100	114936395	4990	4990	4990	4990	0
504	20240524	140000	114936395	4990	4990	4990	4990	0
505	20240524	135900	114936395	4990	4990	4990	4990	1
506	20240524	135800	114931405	4965	4975	4975	4965	3364
507	20240524	135700	98217820	4980	4985	4985	4980	3
508	20240524	135600	98202875	4990	4990	4990	4990	1
509	20240524	135500	98197885	4990	4980	4990	4980	105
510	20240524	135400	97674975	4990	4990	4990	4990	0
511	20240524	135300	97674975	4990	4990	4990	4990	0
512	20240524	135200	97674975	4990	4990	4990	4990	0
513	20240524	135100	97674975	4990	4990	4990	4990	1
514	20240524	135000	97669985	4990	4990	4990	4990	0
515	20240524	134900	97669985	4990	4990	4990	4990	0
516	20240524	134800	97669985	4990	4990	4990	4990	0
517	20240524	134700	97669985	4990	4990	4990	4990	0
518	20240524	134600	97669985	4990	4990	4990	4990	10
519	20240524	134500	97620085	4990	4990	4990	4990	0
520	20240524	134400	97620085	4990	4990	4990	4990	0
521	20240524	134300	97620085	4990	4990	4990	4990	0
522	20240524	134200	97620085	4990	4990	4990	4990	8
523	20240524	134100	97580165	4990	4990	4990	4990	0
524	20240524	134000	97580165	4990	4990	4990	4990	0
525	20240524	133900	97580165	4990	4990	4990	4990	0
526	20240524	133800	97580165	4990	4990	4990	4990	0
527	20240524	133700	97580165	4990	4990	4990	4990	0
528	20240524	133600	97580165	4990	4990	4990	4990	0
529	20240524	133500	97580165	4990	4990	4990	4990	0
530	20240524	133400	97580165	4990	4990	4990	4990	0
531	20240524	133300	97580165	4990	4990	4990	4990	0
532	20240524	133200	97580165	4990	4990	4990	4990	0
533	20240524	133100	97580165	4990	4990	4990	4990	0
534	20240524	133000	97580165	4990	4990	4990	4990	0
535	20240524	132900	97580165	4990	4990	4990	4990	0
536	20240524	132800	97580165	4990	4990	4990	4990	9
537	20240524	132700	97535255	4990	4990	4990	4990	100
538	20240524	132600	97036255	4990	4990	4990	4990	100
539	20240524	132500	96537255	4990	4990	4990	4990	0
540	20240524	132400	96537255	4990	4990	4990	4990	0
541	20240524	132300	96537255	4990	4990	4990	4990	193
542	20240524	132200	95574185	4990	4990	4990	4990	0
543	20240524	132100	95574185	4990	4990	4990	4990	0
544	20240524	132000	95574185	4990	4990	4990	4990	0
545	20240524	131900	95574185	4990	4990	4990	4990	0
546	20240524	131800	95574185	4990	4990	4990	4990	0
547	20240524	131700	95574185	4990	4990	4990	4990	0
548	20240524	131600	95574185	4990	4990	4990	4990	65
549	20240524	131500	95249835	4990	4990	4990	4990	0
550	20240524	131400	95249835	4990	4990	4990	4990	0
551	20240524	131300	95249835	4990	4990	4990	4990	0
552	20240524	131200	95249835	4990	4990	4990	4990	0
553	20240524	131100	95249835	4990	4990	4990	4990	0
554	20240524	131000	95249835	4990	4990	4990	4990	0
555	20240524	130900	95249835	4990	4990	4990	4990	0
556	20240524	130800	95249835	4990	4990	4990	4990	0
557	20240524	130700	95249835	4990	4990	4990	4990	1
558	20240524	130600	95244845	4975	4975	4975	4975	0
559	20240524	130500	95244845	4975	4975	4975	4975	0
560	20240524	130400	95244845	4975	4980	4980	4975	860
561	20240524	130300	90965375	4980	4980	4980	4980	0
562	20240524	130200	90965375	4980	4980	4980	4980	0
563	20240524	130100	90965375	4980	4980	4980	4980	0
564	20240524	130000	90965375	4980	4980	4980	4980	8
565	20240524	125900	90925535	4990	4990	4990	4990	0
566	20240524	125800	90925535	4990	4990	4990	4990	0
567	20240524	125700	90925535	4990	4990	4990	4990	0
568	20240524	125600	90925535	4990	4990	4990	4990	0
569	20240524	125500	90925535	4990	4990	4990	4990	0
570	20240524	125400	90925535	4990	4990	4990	4990	0
571	20240524	125300	90925535	4990	4990	4990	4990	0
572	20240524	125200	90925535	4990	4990	4990	4990	0
573	20240524	125100	90925535	4990	4990	4990	4990	0
574	20240524	125000	90925535	4990	4990	4990	4990	0
575	20240524	124900	90925535	4990	4990	4990	4990	0
576	20240524	124800	90925535	4990	4990	4990	4990	0
577	20240524	124700	90925535	4990	4990	4990	4990	0
578	20240524	124600	90925535	4990	4990	4990	4990	0
579	20240524	124500	90925535	4990	4990	4990	4990	0
580	20240524	124400	90925535	4990	4990	4990	4990	0
581	20240524	124300	90925535	4990	4990	4990	4990	3
582	20240524	124200	90910565	4990	4990	4990	4990	0
583	20240524	124100	90910565	4990	4990	4990	4990	0
584	20240524	124000	90910565	4990	4990	4990	4990	0
585	20240524	123900	90910565	4990	4990	4990	4990	30
586	20240524	123800	90760865	4990	4985	4990	4985	15
587	20240524	123700	90686085	4985	4985	4985	4985	1
588	20240524	123600	90681100	4985	4985	4985	4985	0
589	20240524	123500	90681100	4985	4985	4985	4985	0
590	20240524	123400	90681100	4985	4985	4985	4985	0
591	20240524	123300	90681100	4985	4985	4985	4985	0
592	20240524	123200	90681100	4985	4985	4985	4985	200
593	20240524	123100	89684100	4985	4985	4985	4985	0
594	20240524	123000	89684100	4985	4985	4985	4985	2
595	20240524	122900	89674130	4990	4990	4990	4990	0
596	20240524	122800	89674130	4990	4990	4990	4990	0
597	20240524	122700	89674130	4990	4990	4990	4990	0
598	20240524	122600	89674130	4990	4990	4990	4990	0
599	20240524	122500	89674130	4990	4990	4990	4990	0
600	20240524	122400	89674130	4990	4990	4990	4990	0
601	20240524	122300	89674130	4990	4990	4990	4990	0
602	20240524	122200	89674130	4990	4990	4990	4990	0
603	20240524	122100	89674130	4990	4990	4990	4990	0
604	20240524	122000	89674130	4990	4990	4990	4990	1
605	20240524	121900	89669140	4980	4980	4980	4980	0
606	20240524	121800	89669140	4980	4980	4980	4980	1
607	20240524	121700	89664160	4990	4990	4990	4990	1
608	20240524	121600	89659170	4980	4980	4980	4980	0
609	20240524	121500	89659170	4980	4980	4980	4980	1
610	20240524	121400	89654190	4975	4975	4975	4975	0
611	20240524	121300	89654190	4975	4975	4975	4975	1
612	20240524	121200	89649215	4975	4975	4975	4975	0
613	20240524	121100	89649215	4975	4975	4975	4975	2035
614	20240524	121000	79525090	4975	4975	4975	4975	0
615	20240524	120900	79525090	4975	4975	4975	4975	0
616	20240524	120800	79525090	4975	4975	4975	4975	0
617	20240524	120700	79525090	4975	4975	4975	4975	0
618	20240524	120600	79525090	4975	4975	4975	4975	0
619	20240524	120500	79525090	4975	4975	4975	4975	0
620	20240524	120400	79525090	4975	4975	4975	4975	0
621	20240524	120300	79525090	4975	4975	4975	4975	0
622	20240524	120200	79525090	4975	4975	4975	4975	0
623	20240524	120100	79525090	4975	4975	4975	4975	0
624	20240524	120000	79525090	4975	4975	4975	4975	0
625	20240524	115900	79525090	4975	4975	4975	4975	1
626	20240524	115800	79520115	4985	4985	4985	4985	0
627	20240524	115700	79520115	4985	4985	4985	4985	0
628	20240524	115600	79520115	4985	4985	4985	4985	0
629	20240524	115500	79520115	4985	4985	4985	4985	0
630	20240524	115400	79520115	4985	4985	4985	4985	0
631	20240524	115300	79520115	4985	4985	4985	4985	0
632	20240524	115200	79520115	4985	4975	4985	4975	49
633	20240524	115100	79276290	4975	4975	4975	4975	0
634	20240524	115000	79276290	4975	4975	4975	4975	2
635	20240524	114900	79266340	4975	4975	4975	4975	0
636	20240524	114800	79266340	4975	4975	4975	4975	0
637	20240524	114700	79266340	4975	4975	4975	4975	0
638	20240524	114600	79266340	4975	4975	4975	4975	1
639	20240524	114500	79261365	4975	4975	4975	4975	0
640	20240524	114400	79261365	4975	4975	4975	4975	0
641	20240524	114300	79261365	4975	4975	4975	4975	0
642	20240524	114200	79261365	4975	4975	4975	4975	0
643	20240524	114100	79261365	4975	4975	4975	4975	0
644	20240524	114000	79261365	4975	4975	4975	4975	2
645	20240524	113900	79251415	4975	4975	4975	4975	0
646	20240524	113800	79251415	4975	4975	4975	4975	0
647	20240524	113700	79251415	4975	4975	4975	4975	7
648	20240524	113600	79216590	4975	4975	4975	4975	9
649	20240524	113500	79171815	4975	4975	4975	4970	151
650	20240524	113400	78421280	4970	4970	4970	4970	78
651	20240524	113300	78033620	4970	4970	4970	4970	400
652	20240524	113200	76045620	4970	4970	4970	4970	0
653	20240524	113100	76045620	4970	4970	4970	4970	0
654	20240524	113000	76045620	4970	4970	4970	4970	0
655	20240524	112900	76045620	4970	4970	4970	4970	0
656	20240524	112800	76045620	4970	4970	4970	4970	24
657	20240524	112700	75926340	4975	4975	4975	4975	25
658	20240524	112600	75801965	4975	4975	4975	4975	0
659	20240524	112500	75801965	4975	4975	4975	4975	0
660	20240524	112400	75801965	4975	4975	4975	4975	1
661	20240524	112300	75796990	4970	4970	4970	4970	0
662	20240524	112200	75796990	4970	4970	4970	4970	0
663	20240524	112100	75796990	4970	4970	4970	4970	100
664	20240524	112000	75299990	4970	4970	4970	4970	0
665	20240524	111900	75299990	4970	4970	4970	4970	202
666	20240524	111800	74296050	4970	4970	4970	4970	0
667	20240524	111700	74296050	4970	4970	4970	4970	0
668	20240524	111600	74296050	4970	4970	4970	4970	0
669	20240524	111500	74296050	4970	4970	4970	4970	100
670	20240524	111400	73799050	4975	4975	4975	4975	0
671	20240524	111300	73799050	4975	4975	4975	4975	0
672	20240524	111200	73799050	4975	4975	4975	4975	0
673	20240524	111100	73799050	4975	4975	4975	4975	0
674	20240524	111000	73799050	4975	4975	4975	4975	0
675	20240524	110900	73799050	4975	4975	4975	4975	0
676	20240524	110800	73799050	4975	4975	4975	4975	398
677	20240524	110700	71819000	4975	4975	4975	4975	0
678	20240524	110600	71819000	4975	4975	4975	4975	0
679	20240524	110500	71819000	4975	4975	4975	4975	0
680	20240524	110400	71819000	4975	4975	4975	4975	0
681	20240524	110300	71819000	4975	4975	4975	4975	0
682	20240524	110200	71819000	4975	4980	4980	4975	100
683	20240524	110100	71321275	4975	4975	4975	4975	0
684	20240524	110000	71321275	4975	4975	4975	4975	0
685	20240524	105900	71321275	4975	4975	4975	4975	0
686	20240524	105800	71321275	4975	4975	4975	4975	0
687	20240524	105700	71321275	4975	4975	4975	4975	200
688	20240524	105600	70326275	4975	4975	4975	4975	0
689	20240524	105500	70326275	4975	4990	4990	4975	101
690	20240524	105400	69823785	4975	4975	4975	4975	0
691	20240524	105300	69823785	4975	4975	4975	4975	0
692	20240524	105200	69823785	4975	4975	4975	4975	0
693	20240524	105100	69823785	4975	4975	4975	4975	0
694	20240524	105000	69823785	4975	4975	4975	4975	17
695	20240524	104900	69739210	4975	4975	4975	4975	0
696	20240524	104800	69739210	4975	4975	4975	4975	0
697	20240524	104700	69739210	4975	4975	4975	4975	0
698	20240524	104600	69739210	4975	4975	4975	4975	0
699	20240524	104500	69739210	4975	4975	4975	4975	0
700	20240524	104400	69739210	4975	4975	4975	4975	0
701	20240524	104300	69739210	4975	4975	4975	4975	0
702	20240524	104200	69739210	4975	4975	4975	4975	0
703	20240524	104100	69739210	4975	4975	4975	4975	0
704	20240524	104000	69739210	4975	4975	4975	4975	0
705	20240524	103900	69739210	4975	4980	4980	4975	398
706	20240524	103800	67759105	4990	4990	4990	4990	0
707	20240524	103700	67759105	4990	4990	4990	4990	0
708	20240524	103600	67759105	4990	4990	4990	4990	0
709	20240524	103500	67759105	4990	4990	4990	4990	0
710	20240524	103400	67759105	4990	4990	4990	4990	0
711	20240524	103300	67759105	4990	4990	4990	4990	0
712	20240524	103200	67759105	4990	4990	4990	4990	0
713	20240524	103100	67759105	4990	4990	4990	4990	100
714	20240524	103000	67260105	4990	4990	4990	4990	1
715	20240524	102900	67255115	4990	4990	4990	4990	0
716	20240524	102800	67255115	4990	4990	4990	4990	0
717	20240524	102700	67255115	4990	4990	4990	4990	0
718	20240524	102600	67255115	4990	4990	4990	4990	0
719	20240524	102500	67255115	4990	4990	4990	4990	0
720	20240524	102400	67255115	4990	4990	4990	4990	0
721	20240524	102300	67255115	4990	4990	4990	4990	0
722	20240524	102200	67255115	4990	4990	4990	4990	0
723	20240524	102100	67255115	4990	4990	4990	4990	0
724	20240524	102000	67255115	4990	4990	4990	4990	0
725	20240524	101900	67255115	4990	4990	4990	4990	1
726	20240524	101800	67250125	4990	4990	4990	4990	0
727	20240524	101700	67250125	4990	4990	4990	4990	0
728	20240524	101600	67250125	4990	4990	4990	4990	0
729	20240524	101500	67250125	4990	4990	4990	4990	5
730	20240524	101400	67225175	4975	4975	4975	4975	0
731	20240524	101300	67225175	4975	4985	4985	4975	1654
732	20240524	101200	58990955	4990	4990	4990	4990	0
733	20240524	101100	58990955	4990	4990	4990	4990	0
734	20240524	101000	58990955	4990	4990	4990	4990	0
735	20240524	100900	58990955	4990	4990	4990	4990	3
736	20240524	100800	58975985	4990	4990	4990	4990	1
737	20240524	100700	58970995	4990	4990	4990	4990	0
738	20240524	100600	58970995	4990	4990	4990	4990	10
739	20240524	100500	58921095	4990	4990	4990	4990	1
740	20240524	100400	58916105	4990	4990	4990	4990	0
741	20240524	100300	58916105	4990	4990	4990	4990	0
742	20240524	100200	58916105	4990	4985	4990	4985	251
743	20240524	100100	57664865	4990	4990	4990	4990	15
744	20240524	100000	57590015	5000	5000	5000	5000	6
745	20240524	095900	57560015	5000	5000	5000	5000	1
746	20240524	095800	57555015	4990	4990	4990	4990	794
747	20240524	095700	53592955	4990	4990	4990	4990	1
748	20240524	095600	53587965	4980	4985	4990	4980	1336
749	20240524	095500	46929800	4985	4975	4985	4975	851
750	20240524	095400	42692045	4975	4975	4975	4975	1
751	20240524	095300	42687070	4975	4970	4975	4970	27
752	20240524	095200	42552875	4970	4970	4970	4970	2
753	20240524	095100	42542935	4970	4970	4970	4970	12
754	20240524	095000	42483295	4970	4970	4970	4970	1
755	20240524	094900	42478325	4970	4970	4970	4970	0
756	20240524	094800	42478325	4970	4970	4970	4970	0
757	20240524	094700	42478325	4970	4970	4970	4970	1
758	20240524	094600	42473355	4970	4970	4970	4970	0
759	20240524	094500	42473355	4970	4970	4970	4970	2
760	20240524	094400	42463415	4970	4970	4970	4970	1
761	20240524	094300	42458445	4970	4970	4970	4970	0
762	20240524	094200	42458445	4970	4970	4970	4970	0
763	20240524	094100	42458445	4970	4970	4970	4970	0
764	20240524	094000	42458445	4970	4970	4970	4970	1
765	20240524	093900	42453475	4960	4960	4960	4960	0
766	20240524	093800	42453475	4960	4960	4960	4960	400
767	20240524	093700	40469475	4970	4970	4970	4970	0
768	20240524	093600	40469475	4970	4970	4970	4970	0
769	20240524	093500	40469475	4970	4970	4970	4970	10
770	20240524	093400	40419775	4975	4975	4975	4975	0
771	20240524	093300	40419775	4975	4975	4975	4975	0
772	20240524	093200	40419775	4975	4975	4975	4975	0
773	20240524	093100	40419775	4975	4975	4975	4975	0
774	20240524	093000	40419775	4975	4975	4975	4975	2
775	20240524	092900	40409825	4975	4975	4975	4975	3
776	20240524	092800	40394900	4960	4960	4960	4960	0
777	20240524	092700	40394900	4960	4960	4960	4960	0
778	20240524	092600	40394900	4960	4960	4960	4960	19
779	20240524	092500	40300660	4975	4975	4975	4975	1
780	20240524	092400	40295685	4975	4975	4975	4975	0
781	20240524	092300	40295685	4975	4975	4975	4975	0
782	20240524	092200	40295685	4975	4975	4975	4975	2
783	20240524	092100	40285735	4960	4960	4960	4960	0
784	20240524	092000	40285735	4960	4960	4960	4960	0
785	20240524	091900	40285735	4960	4960	4960	4960	298
786	20240524	091800	38807655	4960	4960	4960	4960	1
787	20240524	091700	38802695	4960	4960	4960	4960	101
788	20240524	091600	38301735	4945	4950	4960	4945	1168
789	20240524	091500	32510395	4955	4955	4955	4955	0
790	20240524	091400	32510395	4955	4955	4955	4950	155
791	20240524	091300	31742545	4950	4950	4950	4950	6
792	20240524	091200	31712845	4950	4950	4950	4950	1840
793	20240524	091100	22604845	4960	4960	4960	4960	24
794	20240524	091000	22485805	4950	4950	4950	4950	21
795	20240524	090900	22381855	4950	4975	4975	4950	2865
796	20240524	090800	8170145	4980	4980	4980	4980	0
797	20240524	090700	8170145	4980	4980	4980	4980	0
798	20240524	090600	8170145	4980	4980	4980	4980	0
799	20240524	090500	8170145	4980	4985	4985	4980	2
800	20240524	090400	8160180	4960	4960	4960	4960	0
801	20240524	090300	8160180	4960	4960	4960	4960	0
802	20240524	090200	8160180	4960	4960	4960	4960	0
803	20240524	090100	8160180	4960	4985	4985	4960	1640
804	20240524	090000	15030	4990	5020	5020	4990	3