KissMeData/037370/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	220900	325453540	8680	8680	8680	8680	991
3	20240524	220800	325453540	8680	8680	8680	8680	0
4	20240524	220700	325453540	8680	8680	8680	8680	0
5	20240524	220600	325453540	8680	8680	8680	8680	0
6	20240524	220500	325453540	8680	8680	8680	8680	0
7	20240524	220400	325453540	8680	8680	8680	8680	0
8	20240524	220300	325453540	8680	8680	8680	8680	0
9	20240524	220200	325453540	8680	8680	8680	8680	0
10	20240524	220100	325453540	8680	8680	8680	8680	0
11	20240524	220000	325453540	8680	8680	8680	8680	0
12	20240524	215900	325453540	8680	8680	8680	8680	0
13	20240524	215800	325453540	8680	8680	8680	8680	0
14	20240524	215700	325453540	8680	8680	8680	8680	0
15	20240524	215600	325453540	8680	8680	8680	8680	0
16	20240524	215500	325453540	8680	8680	8680	8680	0
17	20240524	215400	325453540	8680	8680	8680	8680	0
18	20240524	215300	325453540	8680	8680	8680	8680	0
19	20240524	215200	325453540	8680	8680	8680	8680	0
20	20240524	215100	325453540	8680	8680	8680	8680	0
21	20240524	215000	325453540	8680	8680	8680	8680	0
22	20240524	214900	325453540	8680	8680	8680	8680	0
23	20240524	214800	325453540	8680	8680	8680	8680	0
24	20240524	214700	325453540	8680	8680	8680	8680	0
25	20240524	214600	325453540	8680	8680	8680	8680	0
26	20240524	214500	325453540	8680	8680	8680	8680	0
27	20240524	214400	325453540	8680	8680	8680	8680	0
28	20240524	214300	325453540	8680	8680	8680	8680	0
29	20240524	214200	325453540	8680	8680	8680	8680	0
30	20240524	214100	325453540	8680	8680	8680	8680	0
31	20240524	214000	325453540	8680	8680	8680	8680	0
32	20240524	213900	325453540	8680	8680	8680	8680	991
33	20240524	213800	325453540	8680	8680	8680	8680	0
34	20240524	213700	325453540	8680	8680	8680	8680	0
35	20240524	213600	325453540	8680	8680	8680	8680	0
36	20240524	213500	325453540	8680	8680	8680	8680	0
37	20240524	213400	325453540	8680	8680	8680	8680	0
38	20240524	213300	325453540	8680	8680	8680	8680	0
39	20240524	213200	325453540	8680	8680	8680	8680	0
40	20240524	213100	325453540	8680	8680	8680	8680	0
41	20240524	213000	325453540	8680	8680	8680	8680	0
42	20240524	212900	325453540	8680	8680	8680	8680	0
43	20240524	212800	325453540	8680	8680	8680	8680	0
44	20240524	212700	325453540	8680	8680	8680	8680	0
45	20240524	212600	325453540	8680	8680	8680	8680	0
46	20240524	212500	325453540	8680	8680	8680	8680	0
47	20240524	212400	325453540	8680	8680	8680	8680	0
48	20240524	212300	325453540	8680	8680	8680	8680	0
49	20240524	212200	325453540	8680	8680	8680	8680	0
50	20240524	212100	325453540	8680	8680	8680	8680	0
51	20240524	212000	325453540	8680	8680	8680	8680	0
52	20240524	211900	325453540	8680	8680	8680	8680	0
53	20240524	211800	325453540	8680	8680	8680	8680	0
54	20240524	211700	325453540	8680	8680	8680	8680	0
55	20240524	211600	325453540	8680	8680	8680	8680	0
56	20240524	211500	325453540	8680	8680	8680	8680	0
57	20240524	211400	325453540	8680	8680	8680	8680	0
58	20240524	211300	325453540	8680	8680	8680	8680	0
59	20240524	211200	325453540	8680	8680	8680	8680	0
60	20240524	211100	325453540	8680	8680	8680	8680	0
61	20240524	211000	325453540	8680	8680	8680	8680	0
62	20240524	210900	325453540	8680	8680	8680	8680	991
63	20240524	210800	325453540	8680	8680	8680	8680	0
64	20240524	210700	325453540	8680	8680	8680	8680	0
65	20240524	210600	325453540	8680	8680	8680	8680	0
66	20240524	210500	325453540	8680	8680	8680	8680	0
67	20240524	210400	325453540	8680	8680	8680	8680	0
68	20240524	210300	325453540	8680	8680	8680	8680	0
69	20240524	210200	325453540	8680	8680	8680	8680	0
70	20240524	210100	325453540	8680	8680	8680	8680	0
71	20240524	210000	325453540	8680	8680	8680	8680	0
72	20240524	205900	325453540	8680	8680	8680	8680	0
73	20240524	205800	325453540	8680	8680	8680	8680	0
74	20240524	205700	325453540	8680	8680	8680	8680	0
75	20240524	205600	325453540	8680	8680	8680	8680	0
76	20240524	205500	325453540	8680	8680	8680	8680	0
77	20240524	205400	325453540	8680	8680	8680	8680	0
78	20240524	205300	325453540	8680	8680	8680	8680	0
79	20240524	205200	325453540	8680	8680	8680	8680	0
80	20240524	205100	325453540	8680	8680	8680	8680	0
81	20240524	205000	325453540	8680	8680	8680	8680	0
82	20240524	204900	325453540	8680	8680	8680	8680	0
83	20240524	204800	325453540	8680	8680	8680	8680	0
84	20240524	204700	325453540	8680	8680	8680	8680	0
85	20240524	204600	325453540	8680	8680	8680	8680	0
86	20240524	204500	325453540	8680	8680	8680	8680	0
87	20240524	204400	325453540	8680	8680	8680	8680	0
88	20240524	204300	325453540	8680	8680	8680	8680	0
89	20240524	204200	325453540	8680	8680	8680	8680	0
90	20240524	204100	325453540	8680	8680	8680	8680	0
91	20240524	204000	325453540	8680	8680	8680	8680	0
92	20240524	203900	325453540	8680	8680	8680	8680	991
93	20240524	203800	325453540	8680	8680	8680	8680	0
94	20240524	203700	325453540	8680	8680	8680	8680	0
95	20240524	203600	325453540	8680	8680	8680	8680	0
96	20240524	203500	325453540	8680	8680	8680	8680	0
97	20240524	203400	325453540	8680	8680	8680	8680	0
98	20240524	203300	325453540	8680	8680	8680	8680	0
99	20240524	203200	325453540	8680	8680	8680	8680	0
100	20240524	203100	325453540	8680	8680	8680	8680	0
101	20240524	203000	325453540	8680	8680	8680	8680	0
102	20240524	202900	325453540	8680	8680	8680	8680	0
103	20240524	202800	325453540	8680	8680	8680	8680	0
104	20240524	202700	325453540	8680	8680	8680	8680	0
105	20240524	202600	325453540	8680	8680	8680	8680	0
106	20240524	202500	325453540	8680	8680	8680	8680	0
107	20240524	202400	325453540	8680	8680	8680	8680	0
108	20240524	202300	325453540	8680	8680	8680	8680	0
109	20240524	202200	325453540	8680	8680	8680	8680	0
110	20240524	202100	325453540	8680	8680	8680	8680	0
111	20240524	202000	325453540	8680	8680	8680	8680	0
112	20240524	201900	325453540	8680	8680	8680	8680	0
113	20240524	201800	325453540	8680	8680	8680	8680	0
114	20240524	201700	325453540	8680	8680	8680	8680	0
115	20240524	201600	325453540	8680	8680	8680	8680	0
116	20240524	201500	325453540	8680	8680	8680	8680	0
117	20240524	201400	325453540	8680	8680	8680	8680	0
118	20240524	201300	325453540	8680	8680	8680	8680	0
119	20240524	201200	325453540	8680	8680	8680	8680	0
120	20240524	201100	325453540	8680	8680	8680	8680	0
121	20240524	201000	325453540	8680	8680	8680	8680	0
122	20240524	200900	325453540	8680	8680	8680	8680	991
123	20240524	200800	325453540	8680	8680	8680	8680	0
124	20240524	200700	325453540	8680	8680	8680	8680	0
125	20240524	200600	325453540	8680	8680	8680	8680	0
126	20240524	200500	325453540	8680	8680	8680	8680	0
127	20240524	200400	325453540	8680	8680	8680	8680	0
128	20240524	200300	325453540	8680	8680	8680	8680	0
129	20240524	200200	325453540	8680	8680	8680	8680	0
130	20240524	200100	325453540	8680	8680	8680	8680	0
131	20240524	200000	325453540	8680	8680	8680	8680	0
132	20240524	195900	325453540	8680	8680	8680	8680	0
133	20240524	195800	325453540	8680	8680	8680	8680	0
134	20240524	195700	325453540	8680	8680	8680	8680	0
135	20240524	195600	325453540	8680	8680	8680	8680	0
136	20240524	195500	325453540	8680	8680	8680	8680	0
137	20240524	195400	325453540	8680	8680	8680	8680	0
138	20240524	195300	325453540	8680	8680	8680	8680	0
139	20240524	195200	325453540	8680	8680	8680	8680	0
140	20240524	195100	325453540	8680	8680	8680	8680	0
141	20240524	195000	325453540	8680	8680	8680	8680	0
142	20240524	194900	325453540	8680	8680	8680	8680	0
143	20240524	194800	325453540	8680	8680	8680	8680	0
144	20240524	194700	325453540	8680	8680	8680	8680	0
145	20240524	194600	325453540	8680	8680	8680	8680	0
146	20240524	194500	325453540	8680	8680	8680	8680	0
147	20240524	194400	325453540	8680	8680	8680	8680	0
148	20240524	194300	325453540	8680	8680	8680	8680	0
149	20240524	194200	325453540	8680	8680	8680	8680	0
150	20240524	194100	325453540	8680	8680	8680	8680	0
151	20240524	194000	325453540	8680	8680	8680	8680	0
152	20240524	193900	325453540	8680	8680	8680	8680	991
153	20240524	193800	325453540	8680	8680	8680	8680	0
154	20240524	193700	325453540	8680	8680	8680	8680	0
155	20240524	193600	325453540	8680	8680	8680	8680	0
156	20240524	193500	325453540	8680	8680	8680	8680	0
157	20240524	193400	325453540	8680	8680	8680	8680	0
158	20240524	193300	325453540	8680	8680	8680	8680	0
159	20240524	193200	325453540	8680	8680	8680	8680	0
160	20240524	193100	325453540	8680	8680	8680	8680	0
161	20240524	193000	325453540	8680	8680	8680	8680	0
162	20240524	192900	325453540	8680	8680	8680	8680	0
163	20240524	192800	325453540	8680	8680	8680	8680	0
164	20240524	192700	325453540	8680	8680	8680	8680	0
165	20240524	192600	325453540	8680	8680	8680	8680	0
166	20240524	192500	325453540	8680	8680	8680	8680	0
167	20240524	192400	325453540	8680	8680	8680	8680	0
168	20240524	192300	325453540	8680	8680	8680	8680	0
169	20240524	192200	325453540	8680	8680	8680	8680	0
170	20240524	192100	325453540	8680	8680	8680	8680	0
171	20240524	192000	325453540	8680	8680	8680	8680	0
172	20240524	191900	325453540	8680	8680	8680	8680	0
173	20240524	191800	325453540	8680	8680	8680	8680	0
174	20240524	191700	325453540	8680	8680	8680	8680	0
175	20240524	191600	325453540	8680	8680	8680	8680	0
176	20240524	191500	325453540	8680	8680	8680	8680	0
177	20240524	191400	325453540	8680	8680	8680	8680	0
178	20240524	191300	325453540	8680	8680	8680	8680	0
179	20240524	191200	325453540	8680	8680	8680	8680	0
180	20240524	191100	325453540	8680	8680	8680	8680	0
181	20240524	191000	325453540	8680	8680	8680	8680	0
182	20240524	190900	325453540	8680	8680	8680	8680	991
183	20240524	190800	325453540	8680	8680	8680	8680	0
184	20240524	190700	325453540	8680	8680	8680	8680	0
185	20240524	190600	325453540	8680	8680	8680	8680	0
186	20240524	190500	325453540	8680	8680	8680	8680	0
187	20240524	190400	325453540	8680	8680	8680	8680	0
188	20240524	190300	325453540	8680	8680	8680	8680	0
189	20240524	190200	325453540	8680	8680	8680	8680	0
190	20240524	190100	325453540	8680	8680	8680	8680	0
191	20240524	190000	325453540	8680	8680	8680	8680	0
192	20240524	185900	325453540	8680	8680	8680	8680	0
193	20240524	185800	325453540	8680	8680	8680	8680	0
194	20240524	185700	325453540	8680	8680	8680	8680	0
195	20240524	185600	325453540	8680	8680	8680	8680	0
196	20240524	185500	325453540	8680	8680	8680	8680	0
197	20240524	185400	325453540	8680	8680	8680	8680	0
198	20240524	185300	325453540	8680	8680	8680	8680	0
199	20240524	185200	325453540	8680	8680	8680	8680	0
200	20240524	185100	325453540	8680	8680	8680	8680	0
201	20240524	185000	325453540	8680	8680	8680	8680	0
202	20240524	184900	325453540	8680	8680	8680	8680	0
203	20240524	184800	325453540	8680	8680	8680	8680	0
204	20240524	184700	325453540	8680	8680	8680	8680	0
205	20240524	184600	325453540	8680	8680	8680	8680	0
206	20240524	184500	325453540	8680	8680	8680	8680	0
207	20240524	184400	325453540	8680	8680	8680	8680	0
208	20240524	184300	325453540	8680	8680	8680	8680	0
209	20240524	184200	325453540	8680	8680	8680	8680	0
210	20240524	184100	325453540	8680	8680	8680	8680	0
211	20240524	184000	325453540	8680	8680	8680	8680	0
212	20240524	183900	325453540	8680	8680	8680	8680	991
213	20240524	183800	325453540	8680	8680	8680	8680	0
214	20240524	183700	325453540	8680	8680	8680	8680	0
215	20240524	183600	325453540	8680	8680	8680	8680	0
216	20240524	183500	325453540	8680	8680	8680	8680	0
217	20240524	183400	325453540	8680	8680	8680	8680	0
218	20240524	183300	325453540	8680	8680	8680	8680	0
219	20240524	183200	325453540	8680	8680	8680	8680	0
220	20240524	183100	325453540	8680	8680	8680	8680	0
221	20240524	183000	325453540	8680	8680	8680	8680	0
222	20240524	182900	325453540	8680	8680	8680	8680	0
223	20240524	182800	325453540	8680	8680	8680	8680	0
224	20240524	182700	325453540	8680	8680	8680	8680	0
225	20240524	182600	325453540	8680	8680	8680	8680	0
226	20240524	182500	325453540	8680	8680	8680	8680	0
227	20240524	182400	325453540	8680	8680	8680	8680	0
228	20240524	182300	325453540	8680	8680	8680	8680	0
229	20240524	182200	325453540	8680	8680	8680	8680	0
230	20240524	182100	325453540	8680	8680	8680	8680	0
231	20240524	182000	325453540	8680	8680	8680	8680	0
232	20240524	181900	325453540	8680	8680	8680	8680	0
233	20240524	181800	325453540	8680	8680	8680	8680	0
234	20240524	181700	325453540	8680	8680	8680	8680	0
235	20240524	181600	325453540	8680	8680	8680	8680	0
236	20240524	181500	325453540	8680	8680	8680	8680	0
237	20240524	181400	325453540	8680	8680	8680	8680	0
238	20240524	181300	325453540	8680	8680	8680	8680	0
239	20240524	181200	325453540	8680	8680	8680	8680	0
240	20240524	181100	325453540	8680	8680	8680	8680	0
241	20240524	181000	325453540	8680	8680	8680	8680	0
242	20240524	180900	325453540	8680	8680	8680	8680	991
243	20240524	180800	325453540	8680	8680	8680	8680	0
244	20240524	180700	325453540	8680	8680	8680	8680	0
245	20240524	180600	325453540	8680	8680	8680	8680	0
246	20240524	180500	325453540	8680	8680	8680	8680	0
247	20240524	180400	325453540	8680	8680	8680	8680	0
248	20240524	180300	325453540	8680	8680	8680	8680	0
249	20240524	180200	325453540	8680	8680	8680	8680	0
250	20240524	180100	325453540	8680	8680	8680	8680	0
251	20240524	180000	325453540	8680	8680	8680	8680	0
252	20240524	175900	325453540	8680	8680	8680	8680	0
253	20240524	175800	325453540	8680	8680	8680	8680	0
254	20240524	175700	325453540	8680	8680	8680	8680	0
255	20240524	175600	325453540	8680	8680	8680	8680	0
256	20240524	175500	325453540	8680	8680	8680	8680	0
257	20240524	175400	325453540	8680	8680	8680	8680	0
258	20240524	175300	325453540	8680	8680	8680	8680	0
259	20240524	175200	325453540	8680	8680	8680	8680	0
260	20240524	175100	325453540	8680	8680	8680	8680	0
261	20240524	175000	325453540	8680	8680	8680	8680	0
262	20240524	174900	325453540	8680	8680	8680	8680	0
263	20240524	174800	325453540	8680	8680	8680	8680	0
264	20240524	174700	325453540	8680	8680	8680	8680	0
265	20240524	174600	325453540	8680	8680	8680	8680	0
266	20240524	174500	325453540	8680	8680	8680	8680	0
267	20240524	174400	325453540	8680	8680	8680	8680	0
268	20240524	174300	325453540	8680	8680	8680	8680	0
269	20240524	174200	325453540	8680	8680	8680	8680	0
270	20240524	174100	325453540	8680	8680	8680	8680	0
271	20240524	174000	325453540	8680	8680	8680	8680	0
272	20240524	173900	325453540	8680	8680	8680	8680	991
273	20240524	173800	325453540	8680	8680	8680	8680	0
274	20240524	173700	325453540	8680	8680	8680	8680	0
275	20240524	173600	325453540	8680	8680	8680	8680	0
276	20240524	173500	325453540	8680	8680	8680	8680	0
277	20240524	173400	325453540	8680	8680	8680	8680	0
278	20240524	173300	325453540	8680	8680	8680	8680	0
279	20240524	173200	325453540	8680	8680	8680	8680	0
280	20240524	173100	325453540	8680	8680	8680	8680	0
281	20240524	173000	325453540	8680	8680	8680	8680	0
282	20240524	172900	325453540	8680	8680	8680	8680	0
283	20240524	172800	325453540	8680	8680	8680	8680	0
284	20240524	172700	325453540	8680	8680	8680	8680	0
285	20240524	172600	325453540	8680	8680	8680	8680	0
286	20240524	172500	325453540	8680	8680	8680	8680	0
287	20240524	172400	325453540	8680	8680	8680	8680	0
288	20240524	172300	325453540	8680	8680	8680	8680	0
289	20240524	172200	325453540	8680	8680	8680	8680	0
290	20240524	172100	325453540	8680	8680	8680	8680	0
291	20240524	172000	325453540	8680	8680	8680	8680	0
292	20240524	171900	325453540	8680	8680	8680	8680	0
293	20240524	171800	325453540	8680	8680	8680	8680	0
294	20240524	171700	325453540	8680	8680	8680	8680	0
295	20240524	171600	325453540	8680	8680	8680	8680	0
296	20240524	171500	325453540	8680	8680	8680	8680	0
297	20240524	171400	325453540	8680	8680	8680	8680	0
298	20240524	171300	325453540	8680	8680	8680	8680	0
299	20240524	171200	325453540	8680	8680	8680	8680	0
300	20240524	171100	325453540	8680	8680	8680	8680	0
301	20240524	171000	325453540	8680	8680	8680	8680	0
302	20240524	170900	325453540	8680	8680	8680	8680	991
303	20240524	170800	325453540	8680	8680	8680	8680	0
304	20240524	170700	325453540	8680	8680	8680	8680	0
305	20240524	170600	325453540	8680	8680	8680	8680	0
306	20240524	170500	325453540	8680	8680	8680	8680	0
307	20240524	170400	325453540	8680	8680	8680	8680	0
308	20240524	170300	325453540	8680	8680	8680	8680	0
309	20240524	170200	325453540	8680	8680	8680	8680	0
310	20240524	170100	325453540	8680	8680	8680	8680	0
311	20240524	170000	325453540	8680	8680	8680	8680	0
312	20240524	165900	325453540	8680	8680	8680	8680	0
313	20240524	165800	325453540	8680	8680	8680	8680	0
314	20240524	165700	325453540	8680	8680	8680	8680	0
315	20240524	165600	325453540	8680	8680	8680	8680	0
316	20240524	165500	325453540	8680	8680	8680	8680	0
317	20240524	165400	325453540	8680	8680	8680	8680	0
318	20240524	165300	325453540	8680	8680	8680	8680	0
319	20240524	165200	325453540	8680	8680	8680	8680	0
320	20240524	165100	325453540	8680	8680	8680	8680	0
321	20240524	165000	325453540	8680	8680	8680	8680	0
322	20240524	164900	325453540	8680	8680	8680	8680	0
323	20240524	164800	325453540	8680	8680	8680	8680	0
324	20240524	164700	325453540	8680	8680	8680	8680	0
325	20240524	164600	325453540	8680	8680	8680	8680	0
326	20240524	164500	325453540	8680	8680	8680	8680	0
327	20240524	164400	325453540	8680	8680	8680	8680	0
328	20240524	164300	325453540	8680	8680	8680	8680	0
329	20240524	164200	325453540	8680	8680	8680	8680	0
330	20240524	164100	325453540	8680	8680	8680	8680	0
331	20240524	164000	325453540	8680	8680	8680	8680	0
332	20240524	163900	325453540	8680	8680	8680	8680	991
333	20240524	163800	325453540	8680	8680	8680	8680	0
334	20240524	163700	325453540	8680	8680	8680	8680	0
335	20240524	163600	325453540	8680	8680	8680	8680	0
336	20240524	163500	325453540	8680	8680	8680	8680	0
337	20240524	163400	325453540	8680	8680	8680	8680	0
338	20240524	163300	325453540	8680	8680	8680	8680	0
339	20240524	163200	325453540	8680	8680	8680	8680	0
340	20240524	163100	325453540	8680	8680	8680	8680	0
341	20240524	163000	325453540	8680	8680	8680	8680	0
342	20240524	162900	325453540	8680	8680	8680	8680	0
343	20240524	162800	325453540	8680	8680	8680	8680	0
344	20240524	162700	325453540	8680	8680	8680	8680	0
345	20240524	162600	325453540	8680	8680	8680	8680	0
346	20240524	162500	325453540	8680	8680	8680	8680	0
347	20240524	162400	325453540	8680	8680	8680	8680	0
348	20240524	162300	325453540	8680	8680	8680	8680	0
349	20240524	162200	325453540	8680	8680	8680	8680	0
350	20240524	162100	325453540	8680	8680	8680	8680	0
351	20240524	162000	325453540	8680	8680	8680	8680	0
352	20240524	161900	325453540	8680	8680	8680	8680	0
353	20240524	161800	325453540	8680	8680	8680	8680	0
354	20240524	161700	325453540	8680	8680	8680	8680	0
355	20240524	161600	325453540	8680	8680	8680	8680	0
356	20240524	161500	325453540	8680	8680	8680	8680	0
357	20240524	161400	325453540	8680	8680	8680	8680	0
358	20240524	161300	325453540	8680	8680	8680	8680	0
359	20240524	161200	325453540	8680	8680	8680	8680	0
360	20240524	161100	325453540	8680	8680	8680	8680	0
361	20240524	161000	325453540	8680	8680	8680	8680	0
362	20240524	160900	325453540	8680	8680	8680	8680	991
363	20240524	160800	325453540	8680	8680	8680	8680	0
364	20240524	160700	325453540	8680	8680	8680	8680	0
365	20240524	160600	325453540	8680	8680	8680	8680	0
366	20240524	160500	325453540	8680	8680	8680	8680	0
367	20240524	160400	325453540	8680	8680	8680	8680	0
368	20240524	160300	325453540	8680	8680	8680	8680	0
369	20240524	160200	325453540	8680	8680	8680	8680	0
370	20240524	160100	325453540	8680	8680	8680	8680	0
371	20240524	160000	325453540	8680	8680	8680	8680	0
372	20240524	155900	325453540	8680	8680	8680	8680	0
373	20240524	155800	325453540	8680	8680	8680	8680	0
374	20240524	155700	325453540	8680	8680	8680	8680	0
375	20240524	155600	325453540	8680	8680	8680	8680	0
376	20240524	155500	325453540	8680	8680	8680	8680	0
377	20240524	155400	325453540	8680	8680	8680	8680	0
378	20240524	155300	325453540	8680	8680	8680	8680	0
379	20240524	155200	325453540	8680	8680	8680	8680	0
380	20240524	155100	325453540	8680	8680	8680	8680	0
381	20240524	155000	325453540	8680	8680	8680	8680	0
382	20240524	154900	325453540	8680	8680	8680	8680	0
383	20240524	154800	325453540	8680	8680	8680	8680	0
384	20240524	154700	325453540	8680	8680	8680	8680	0
385	20240524	154600	325453540	8680	8680	8680	8680	0
386	20240524	154500	325453540	8680	8680	8680	8680	0
387	20240524	154400	325453540	8680	8680	8680	8680	0
388	20240524	154300	325453540	8680	8680	8680	8680	0
389	20240524	154200	325453540	8680	8680	8680	8680	0
390	20240524	154100	325453540	8680	8680	8680	8680	0
391	20240524	154000	325453540	8680	8680	8680	8680	0
392	20240524	153900	325453540	8680	8680	8680	8680	991
393	20240524	153800	325453540	8680	8680	8680	8680	0
394	20240524	153700	325453540	8680	8680	8680	8680	0
395	20240524	153600	325453540	8680	8680	8680	8680	0
396	20240524	153500	325453540	8680	8680	8680	8680	0
397	20240524	153400	325453540	8680	8680	8680	8680	0
398	20240524	153300	325453540	8680	8680	8680	8680	0
399	20240524	153200	325453540	8680	8680	8680	8680	0
400	20240524	153100	325453540	8680	8680	8680	8680	0
401	20240524	153000	325453540	8680	8680	8680	8680	991
402	20240524	152900	316851660	8670	8670	8670	8670	0
403	20240524	152800	316851660	8670	8670	8670	8670	0
404	20240524	152700	316851660	8670	8670	8670	8670	0
405	20240524	152600	316851660	8670	8670	8670	8670	0
406	20240524	152500	316851660	8670	8670	8670	8670	0
407	20240524	152400	316851660	8670	8670	8670	8670	0
408	20240524	152300	316851660	8670	8670	8670	8670	0
409	20240524	152200	316851660	8670	8670	8670	8670	0
410	20240524	152100	316851660	8670	8670	8670	8670	0
411	20240524	152000	316851660	8670	8670	8670	8670	0
412	20240524	151900	316851660	8670	8690	8690	8670	461
413	20240524	151800	312851180	8690	8680	8690	8680	303
414	20240524	151700	310221110	8690	8690	8690	8690	16
415	20240524	151600	310082070	8690	8690	8690	8690	578
416	20240524	151500	305059250	8690	8710	8710	8690	440
417	20240524	151400	301233650	8690	8690	8690	8690	50
418	20240524	151300	300799150	8700	8700	8700	8700	642
419	20240524	151200	295213750	8710	8720	8720	8710	105
420	20240524	151100	294299140	8720	8720	8720	8720	20
421	20240524	151000	294124740	8730	8750	8750	8730	121
422	20240524	150900	293068390	8740	8750	8750	8740	893
423	20240524	150800	285256430	8750	8750	8750	8750	135
424	20240524	150700	284075180	8750	8750	8750	8750	290
425	20240524	150600	281537680	8780	8780	8780	8780	2
426	20240524	150500	281520120	8760	8780	8780	8750	266
427	20240524	150400	279188640	8790	8790	8790	8790	10
428	20240524	150300	279100740	8750	8790	8790	8750	109
429	20240524	150200	278146130	8750	8750	8750	8750	0
430	20240524	150100	278146130	8750	8790	8790	8750	211
431	20240524	150000	276299840	8790	8790	8790	8790	105
432	20240524	145900	275376890	8790	8750	8790	8750	423
433	20240524	145800	271662440	8760	8760	8760	8760	0
434	20240524	145700	271662440	8760	8760	8760	8760	69
435	20240524	145600	271058000	8750	8750	8750	8750	464
436	20240524	145500	266998000	8760	8760	8760	8760	0
437	20240524	145400	266998000	8760	8760	8760	8760	10
438	20240524	145300	266910400	8760	8760	8760	8760	0
439	20240524	145200	266910400	8760	8760	8760	8760	21
440	20240524	145100	266726440	8760	8760	8760	8760	50
441	20240524	145000	266288440	8760	8760	8760	8760	0
442	20240524	144900	266288440	8760	8760	8760	8760	0
443	20240524	144800	266288440	8760	8760	8760	8760	20
444	20240524	144700	266113240	8790	8790	8790	8790	0
445	20240524	144600	266113240	8790	8790	8790	8790	0
446	20240524	144500	266113240	8790	8790	8790	8790	10
447	20240524	144400	266025340	8790	8790	8790	8790	0
448	20240524	144300	266025340	8790	8790	8790	8790	12
449	20240524	144200	265919860	8780	8780	8780	8780	0
450	20240524	144100	265919860	8780	8780	8780	8780	0
451	20240524	144000	265919860	8780	8780	8780	8780	100
452	20240524	143900	265041860	8780	8780	8780	8780	0
453	20240524	143800	265041860	8780	8780	8780	8780	0
454	20240524	143700	265041860	8780	8780	8780	8780	0
455	20240524	143600	265041860	8780	8780	8780	8780	63
456	20240524	143500	264488720	8780	8780	8780	8780	0
457	20240524	143400	264488720	8780	8780	8780	8780	50
458	20240524	143300	264049720	8780	8780	8780	8780	0
459	20240524	143200	264049720	8780	8780	8780	8780	0
460	20240524	143100	264049720	8780	8780	8780	8780	0
461	20240524	143000	264049720	8780	8780	8780	8780	100
462	20240524	142900	263171720	8790	8790	8790	8790	0
463	20240524	142800	263171720	8790	8790	8790	8790	0
464	20240524	142700	263171720	8790	8790	8790	8790	1
465	20240524	142600	263162930	8780	8780	8780	8780	0
466	20240524	142500	263162930	8780	8780	8780	8780	30
467	20240524	142400	262899530	8780	8780	8780	8780	1
468	20240524	142300	262890750	8730	8730	8730	8730	0
469	20240524	142200	262890750	8730	8730	8730	8730	150
470	20240524	142100	261581250	8750	8750	8750	8750	450
471	20240524	142000	257643750	8750	8750	8750	8750	0
472	20240524	141900	257643750	8750	8750	8750	8750	0
473	20240524	141800	257643750	8750	8750	8750	8750	0
474	20240524	141700	257643750	8750	8750	8750	8750	0
475	20240524	141600	257643750	8750	8750	8750	8750	1
476	20240524	141500	257635000	8750	8750	8750	8750	0
477	20240524	141400	257635000	8750	8750	8750	8750	0
478	20240524	141300	257635000	8750	8800	8800	8750	240
479	20240524	141200	255534450	8800	8780	8800	8780	219
480	20240524	141100	253610530	8740	8740	8740	8740	0
481	20240524	141000	253610530	8740	8740	8740	8740	0
482	20240524	140900	253610530	8740	8740	8740	8740	0
483	20240524	140800	253610530	8740	8740	8740	8740	0
484	20240524	140700	253610530	8740	8740	8740	8740	85
485	20240524	140600	252867630	8750	8750	8750	8750	0
486	20240524	140500	252867630	8750	8750	8750	8750	0
487	20240524	140400	252867630	8750	8750	8750	8750	0
488	20240524	140300	252867630	8750	8750	8750	8750	0
489	20240524	140200	252867630	8750	8750	8750	8750	193
490	20240524	140100	251178880	8780	8780	8780	8780	0
491	20240524	140000	251178880	8780	8780	8780	8780	0
492	20240524	135900	251178880	8780	8780	8780	8780	0
493	20240524	135800	251178880	8780	8780	8780	8780	0
494	20240524	135700	251178880	8780	8780	8780	8780	0
495	20240524	135600	251178880	8780	8760	8780	8760	451
496	20240524	135500	247220240	8710	8710	8710	8710	0
497	20240524	135400	247220240	8710	8710	8710	8710	0
498	20240524	135300	247220240	8710	8710	8710	8710	0
499	20240524	135200	247220240	8710	8710	8710	8710	0
500	20240524	135100	247220240	8710	8710	8710	8710	0
501	20240524	135000	247220240	8710	8710	8710	8710	0
502	20240524	134900	247220240	8710	8710	8710	8710	120
503	20240524	134800	246175040	8710	8710	8710	8710	0
504	20240524	134700	246175040	8710	8710	8710	8710	0
505	20240524	134600	246175040	8710	8720	8720	8710	100
506	20240524	134500	245303540	8710	8710	8710	8710	0
507	20240524	134400	245303540	8710	8720	8720	8710	767
508	20240524	134300	238622340	8750	8750	8750	8750	0
509	20240524	134200	238622340	8750	8750	8750	8750	20
510	20240524	134100	238447340	8710	8710	8710	8710	0
511	20240524	134000	238447340	8710	8720	8720	8710	200
512	20240524	133900	236704850	8750	8720	8750	8720	11
513	20240524	133800	236608900	8720	8720	8720	8720	0
514	20240524	133700	236608900	8720	8720	8720	8720	0
515	20240524	133600	236608900	8720	8720	8720	8720	0
516	20240524	133500	236608900	8720	8720	8720	8720	0
517	20240524	133400	236608900	8720	8720	8720	8720	0
518	20240524	133300	236608900	8720	8720	8720	8720	1
519	20240524	133200	236600180	8720	8720	8720	8720	0
520	20240524	133100	236600180	8720	8750	8750	8720	91
521	20240524	133000	235806630	8710	8710	8710	8710	20
522	20240524	132900	235632430	8710	8720	8720	8710	40
523	20240524	132800	235283710	8710	8710	8710	8710	0
524	20240524	132700	235283710	8710	8710	8710	8710	0
525	20240524	132600	235283710	8710	8710	8710	8710	0
526	20240524	132500	235283710	8710	8710	8710	8710	0
527	20240524	132400	235283710	8710	8710	8710	8710	0
528	20240524	132300	235283710	8710	8710	8710	8710	0
529	20240524	132200	235283710	8710	8710	8710	8710	0
530	20240524	132100	235283710	8710	8710	8710	8710	0
531	20240524	132000	235283710	8710	8710	8710	8710	0
532	20240524	131900	235283710	8710	8710	8710	8710	0
533	20240524	131800	235283710	8710	8710	8710	8710	1
534	20240524	131700	235275000	8710	8710	8710	8710	0
535	20240524	131600	235275000	8710	8720	8720	8710	92
536	20240524	131500	234473310	8760	8750	8760	8720	102
537	20240524	131400	233579840	8740	8740	8740	8740	0
538	20240524	131300	233579840	8740	8720	8740	8720	518
539	20240524	131200	229055730	8720	8730	8730	8720	21
540	20240524	131100	228872600	8720	8720	8720	8720	200
541	20240524	131000	227128600	8690	8690	8690	8690	0
542	20240524	130900	227128600	8690	8690	8690	8690	0
543	20240524	130800	227128600	8690	8720	8720	8690	208
544	20240524	130700	225315080	8710	8710	8710	8710	0
545	20240524	130600	225315080	8710	8710	8710	8710	100
546	20240524	130500	224444080	8720	8720	8720	8720	10
547	20240524	130400	224356880	8720	8710	8720	8710	210
548	20240524	130300	222525780	8710	8710	8710	8710	100
549	20240524	130200	221654780	8680	8680	8680	8680	0
550	20240524	130100	221654780	8680	8680	8680	8680	0
551	20240524	130000	221654780	8680	8680	8680	8680	15
552	20240524	125900	221524580	8680	8680	8680	8680	0
553	20240524	125800	221524580	8680	8680	8680	8680	102
554	20240524	125700	220639220	8680	8680	8680	8680	0
555	20240524	125600	220639220	8680	8680	8680	8680	0
556	20240524	125500	220639220	8680	8680	8680	8680	0
557	20240524	125400	220639220	8680	8680	8680	8680	400
558	20240524	125300	217167220	8680	8680	8680	8680	50
559	20240524	125200	216733220	8680	8680	8680	8680	0
560	20240524	125100	216733220	8680	8680	8680	8680	150
561	20240524	125000	215431220	8680	8680	8680	8680	100
562	20240524	124900	214563220	8680	8680	8680	8680	22
563	20240524	124800	214372260	8680	8680	8680	8680	0
564	20240524	124700	214372260	8680	8680	8680	8680	100
565	20240524	124600	213504260	8690	8690	8710	8690	27
566	20240524	124500	213269610	8690	8690	8690	8690	0
567	20240524	124400	213269610	8690	8690	8690	8690	0
568	20240524	124300	213269610	8690	8690	8690	8690	131
569	20240524	124200	212131220	8690	8690	8690	8690	0
570	20240524	124100	212131220	8690	8690	8690	8690	10
571	20240524	124000	212044320	8690	8690	8690	8690	111
572	20240524	123900	211079730	8690	8690	8690	8690	20
573	20240524	123800	210905930	8690	8690	8690	8690	0
574	20240524	123700	210905930	8690	8690	8690	8690	150
575	20240524	123600	209602430	8690	8690	8690	8690	0
576	20240524	123500	209602430	8690	8670	8690	8670	11
577	20240524	123400	209507040	8670	8670	8670	8670	110
578	20240524	123300	208553340	8670	8670	8670	8670	20
579	20240524	123200	208379940	8670	8670	8670	8670	0
580	20240524	123100	208379940	8670	8670	8670	8670	0
581	20240524	123000	208379940	8670	8670	8670	8670	0
582	20240524	122900	208379940	8670	8670	8670	8670	115
583	20240524	122800	207382890	8670	8680	8680	8670	230
584	20240524	122700	205387680	8690	8710	8710	8690	1668
585	20240524	122600	190877950	8700	8710	8710	8700	255
586	20240524	122500	188659230	8730	8710	8730	8700	664
587	20240524	122400	182876100	8710	8710	8710	8710	40
588	20240524	122300	182527700	8710	8710	8710	8710	50
589	20240524	122200	182092200	8710	8720	8720	8710	3203
590	20240524	122100	154179840	8750	8750	8750	8750	1
591	20240524	122000	154171090	8730	8730	8730	8730	0
592	20240524	121900	154171090	8730	8730	8730	8730	0
593	20240524	121800	154171090	8730	8730	8730	8730	0
594	20240524	121700	154171090	8730	8730	8730	8730	0
595	20240524	121600	154171090	8730	8730	8730	8730	2
596	20240524	121500	154153630	8720	8720	8720	8720	0
597	20240524	121400	154153630	8720	8720	8720	8720	75
598	20240524	121300	153499630	8720	8720	8720	8720	1
599	20240524	121200	153490910	8730	8730	8730	8730	76
600	20240524	121100	152827430	8730	8730	8730	8730	100
601	20240524	121000	151954430	8730	8720	8730	8720	4
602	20240524	120900	151919540	8720	8720	8720	8720	2
603	20240524	120800	151902100	8720	8720	8720	8720	0
604	20240524	120700	151902100	8720	8720	8720	8720	0
605	20240524	120600	151902100	8720	8730	8730	8720	91
606	20240524	120500	151107820	8740	8740	8740	8740	80
607	20240524	120400	150408620	8740	8740	8740	8740	0
608	20240524	120300	150408620	8740	8740	8740	8740	20
609	20240524	120200	150233820	8740	8740	8740	8740	0
610	20240524	120100	150233820	8740	8740	8740	8740	0
611	20240524	120000	150233820	8740	8740	8740	8740	95
612	20240524	115900	149403520	8740	8740	8740	8740	5
613	20240524	115800	149359820	8730	8730	8730	8730	0
614	20240524	115700	149359820	8730	8730	8730	8730	0
615	20240524	115600	149359820	8730	8730	8730	8730	0
616	20240524	115500	149359820	8730	8730	8730	8730	0
617	20240524	115400	149359820	8730	8730	8730	8730	44
618	20240524	115300	148975700	8730	8730	8730	8730	5
619	20240524	115200	148932050	8730	8730	8730	8730	0
620	20240524	115100	148932050	8730	8730	8730	8730	30
621	20240524	115000	148670150	8730	8740	8740	8730	411
622	20240524	114900	145082110	8730	8730	8730	8730	0
623	20240524	114800	145082110	8730	8730	8730	8730	0
624	20240524	114700	145082110	8730	8730	8730	8730	0
625	20240524	114600	145082110	8730	8730	8730	8730	0
626	20240524	114500	145082110	8730	8730	8730	8730	0
627	20240524	114400	145082110	8730	8730	8730	8730	0
628	20240524	114300	145082110	8730	8760	8760	8730	379
629	20240524	114200	141770440	8730	8730	8730	8730	20
630	20240524	114100	141595840	8730	8740	8740	8730	302
631	20240524	114000	138957910	8740	8740	8740	8740	0
632	20240524	113900	138957910	8740	8750	8750	8740	232
633	20240524	113800	136929540	8760	8760	8760	8760	0
634	20240524	113700	136929540	8760	8760	8760	8760	5
635	20240524	113600	136885740	8760	8760	8760	8760	21
636	20240524	113500	136701780	8750	8750	8750	8750	2
637	20240524	113400	136684280	8750	8750	8750	8750	6
638	20240524	113300	136631780	8750	8750	8750	8750	12
639	20240524	113200	136526780	8740	8740	8740	8740	18
640	20240524	113100	136369460	8740	8740	8740	8740	0
641	20240524	113000	136369460	8740	8740	8740	8740	0
642	20240524	112900	136369460	8740	8740	8740	8740	460
643	20240524	112800	132349060	8740	8740	8740	8740	0
644	20240524	112700	132349060	8740	8750	8750	8740	343
645	20240524	112600	129347970	8760	8760	8760	8760	120
646	20240524	112500	128296770	8770	8770	8770	8770	0
647	20240524	112400	128296770	8770	8770	8770	8770	0
648	20240524	112300	128296770	8770	8770	8770	8770	176
649	20240524	112200	126753250	8770	8780	8780	8770	23
650	20240524	112100	126551440	8790	8790	8790	8790	0
651	20240524	112000	126551440	8790	8790	8790	8790	10
652	20240524	111900	126463540	8770	8770	8770	8770	0
653	20240524	111800	126463540	8770	8770	8770	8770	1
654	20240524	111700	126454770	8760	8760	8760	8760	0
655	20240524	111600	126454770	8760	8760	8760	8760	0
656	20240524	111500	126454770	8760	8760	8760	8760	100
657	20240524	111400	125578770	8760	8760	8760	8760	1
658	20240524	111300	125570010	8760	8760	8760	8760	0
659	20240524	111200	125570010	8760	8760	8760	8760	0
660	20240524	111100	125570010	8760	8760	8760	8760	0
661	20240524	111000	125570010	8760	8760	8760	8760	0
662	20240524	110900	125570010	8760	8760	8760	8760	0
663	20240524	110800	125570010	8760	8760	8760	8760	63
664	20240524	110700	125018130	8760	8760	8760	8760	0
665	20240524	110600	125018130	8760	8760	8760	8760	0
666	20240524	110500	125018130	8760	8760	8760	8760	100
667	20240524	110400	124142130	8770	8770	8770	8770	0
668	20240524	110300	124142130	8770	8770	8770	8770	2
669	20240524	110200	124124590	8770	8770	8770	8770	51
670	20240524	110100	123677320	8770	8770	8770	8770	0
671	20240524	110000	123677320	8770	8770	8770	8770	0
672	20240524	105900	123677320	8770	8770	8770	8770	41
673	20240524	105800	123317750	8770	8770	8770	8770	0
674	20240524	105700	123317750	8770	8770	8770	8770	0
675	20240524	105600	123317750	8770	8770	8770	8770	0
676	20240524	105500	123317750	8770	8770	8770	8770	0
677	20240524	105400	123317750	8770	8770	8770	8770	211
678	20240524	105300	121467280	8770	8770	8770	8770	0
679	20240524	105200	121467280	8770	8770	8770	8770	30
680	20240524	105100	121204180	8770	8770	8770	8770	0
681	20240524	105000	121204180	8770	8770	8770	8770	5
682	20240524	104900	121160330	8770	8770	8770	8770	0
683	20240524	104800	121160330	8770	8770	8770	8770	0
684	20240524	104700	121160330	8770	8770	8770	8770	0
685	20240524	104600	121160330	8770	8770	8770	8770	0
686	20240524	104500	121160330	8770	8770	8770	8770	0
687	20240524	104400	121160330	8770	8770	8770	8770	100
688	20240524	104300	120283330	8770	8770	8770	8770	0
689	20240524	104200	120283330	8770	8770	8770	8770	0
690	20240524	104100	120283330	8770	8770	8770	8770	0
691	20240524	104000	120283330	8770	8770	8770	8770	0
692	20240524	103900	120283330	8770	8770	8770	8770	62
693	20240524	103800	119739590	8770	8770	8770	8770	0
694	20240524	103700	119739590	8770	8770	8770	8770	0
695	20240524	103600	119739590	8770	8770	8770	8770	0
696	20240524	103500	119739590	8770	8770	8770	8770	8
697	20240524	103400	119669430	8770	8770	8770	8770	7
698	20240524	103300	119608040	8770	8770	8770	8770	0
699	20240524	103200	119608040	8770	8770	8770	8770	43
700	20240524	103100	119230930	8770	8770	8770	8770	0
701	20240524	103000	119230930	8770	8770	8770	8770	0
702	20240524	102900	119230930	8770	8770	8770	8770	100
703	20240524	102800	118353930	8770	8770	8770	8770	170
704	20240524	102700	116863030	8770	8770	8770	8770	339
705	20240524	102600	113890000	8770	8770	8770	8770	54
706	20240524	102500	113416420	8770	8770	8770	8770	130
707	20240524	102400	112276320	8770	8770	8770	8770	31
708	20240524	102300	112004450	8770	8790	8790	8770	582
709	20240524	102200	106895030	8800	8800	8800	8800	0
710	20240524	102100	106895030	8800	8800	8800	8800	97
711	20240524	102000	106041430	8810	8810	8810	8810	5
712	20240524	101900	105997380	8810	8810	8810	8810	22
713	20240524	101800	105803560	8810	8810	8810	8810	0
714	20240524	101700	105803560	8810	8810	8810	8810	0
715	20240524	101600	105803560	8810	8810	8810	8810	0
716	20240524	101500	105803560	8810	8830	8830	8810	70
717	20240524	101400	105186620	8830	8830	8830	8830	11
718	20240524	101300	105089490	8820	8820	8820	8820	42
719	20240524	101200	104719050	8820	8800	8820	8800	532
720	20240524	101100	100036220	8810	8810	8810	8810	0
721	20240524	101000	100036220	8810	8810	8810	8810	0
722	20240524	100900	100036220	8810	8810	8810	8810	0
723	20240524	100800	100036220	8810	8810	8810	8810	0
724	20240524	100700	100036220	8810	8810	8810	8810	0
725	20240524	100600	100036220	8810	8810	8810	8810	0
726	20240524	100500	100036220	8810	8810	8810	8810	2
727	20240524	100400	100018600	8770	8770	8770	8770	0
728	20240524	100300	100018600	8770	8770	8770	8770	0
729	20240524	100200	100018600	8770	8770	8770	8770	284
730	20240524	100100	97527920	8770	8770	8770	8770	70
731	20240524	100000	96914020	8770	8770	8770	8770	335
732	20240524	095900	93976070	8770	8770	8770	8770	7
733	20240524	095800	93914680	8760	8760	8760	8760	0
734	20240524	095700	93914680	8760	8820	8820	8760	317
735	20240524	095600	91130850	8800	8800	8800	8800	18
736	20240524	095500	90972450	8770	8800	8800	8770	32
737	20240524	095400	90691750	8780	8780	8780	8780	16
738	20240524	095300	90551270	8800	8800	8800	8800	2
739	20240524	095200	90533670	8800	8800	8800	8800	0
740	20240524	095100	90533670	8800	8800	8800	8800	99
741	20240524	095000	89662470	8760	8760	8760	8760	0
742	20240524	094900	89662470	8760	8760	8760	8760	0
743	20240524	094800	89662470	8760	8760	8760	8760	0
744	20240524	094700	89662470	8760	8770	8770	8750	249
745	20240524	094600	87481670	8770	8770	8770	8770	460
746	20240524	094500	83447470	8770	8770	8800	8770	7
747	20240524	094400	83386020	8800	8800	8800	8800	1
748	20240524	094300	83377220	8750	8770	8770	8750	400
749	20240524	094200	79871720	8770	8780	8780	8770	136
750	20240524	094100	78677720	8780	8810	8810	8780	335
751	20240524	094000	75728180	8820	8820	8820	8820	6
752	20240524	093900	75675260	8800	8800	8800	8800	0
753	20240524	093800	75675260	8800	8800	8800	8800	0
754	20240524	093700	75675260	8800	8800	8800	8800	0
755	20240524	093600	75675260	8800	8790	8800	8790	120
756	20240524	093500	74619690	8790	8790	8790	8790	0
757	20240524	093400	74619690	8790	8800	8800	8790	111
758	20240524	093300	73643900	8810	8810	8810	8810	0
759	20240524	093200	73643900	8810	8800	8810	8800	80
760	20240524	093100	72939140	8790	8790	8790	8790	30
761	20240524	093000	72675440	8790	8790	8790	8790	0
762	20240524	092900	72675440	8790	8790	8790	8790	0
763	20240524	092800	72675440	8790	8790	8790	8790	3
764	20240524	092700	72649070	8790	8790	8790	8790	10
765	20240524	092600	72561170	8820	8820	8820	8820	1
766	20240524	092500	72552350	8810	8760	8810	8750	559
767	20240524	092400	67656230	8830	8830	8830	8770	105
768	20240524	092300	66735260	8770	8810	8810	8770	376
769	20240524	092200	63427140	8810	8810	8810	8810	151
770	20240524	092100	62096830	8810	8810	8810	8810	84
771	20240524	092000	61356790	8770	8770	8770	8770	1
772	20240524	091900	61348020	8810	8770	8810	8770	69
773	20240524	091800	60742850	8770	8770	8780	8770	13
774	20240524	091700	60628830	8760	8840	8840	8760	785
775	20240524	091600	53748370	8840	8780	8840	8780	26
776	20240524	091500	53520030	8780	8800	8800	8780	139
777	20240524	091400	52296850	8800	8800	8800	8800	1
778	20240524	091300	52288050	8790	8790	8790	8790	5
779	20240524	091200	52244100	8790	8790	8790	8790	20
780	20240524	091100	52068300	8780	8780	8780	8780	130
781	20240524	091000	50926900	8780	8790	8790	8780	11
782	20240524	090900	50830310	8750	8850	8850	8750	568
783	20240524	090800	45851940	8760	8780	8780	8760	222
784	20240524	090700	43906800	8760	8870	8870	8760	55
785	20240524	090600	43419280	8870	8740	8870	8740	78
786	20240524	090500	42735420	8770	8770	8770	8730	102
787	20240524	090400	41843280	8730	8720	8730	8710	307
788	20240524	090300	39164250	8720	8760	8770	8720	881
789	20240524	090200	31457530	8770	8780	8780	8760	879
790	20240524	090100	23748560	8780	8890	8890	8780	696
791	20240524	090000	17624930	8770	8850	8890	8770	1995