KissMeData/443670/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	214100	11870798520	15660	15660	15660	15660	9956
3	20240528	214000	11870798520	15660	15660	15660	15660	0
4	20240528	213900	11870798520	15660	15660	15660	15660	0
5	20240528	213800	11870798520	15660	15660	15660	15660	0
6	20240528	213700	11870798520	15660	15660	15660	15660	0
7	20240528	213600	11870798520	15660	15660	15660	15660	0
8	20240528	213500	11870798520	15660	15660	15660	15660	0
9	20240528	213400	11870798520	15660	15660	15660	15660	0
10	20240528	213300	11870798520	15660	15660	15660	15660	0
11	20240528	213200	11870798520	15660	15660	15660	15660	0
12	20240528	213100	11870798520	15660	15660	15660	15660	0
13	20240528	213000	11870798520	15660	15660	15660	15660	0
14	20240528	212900	11870798520	15660	15660	15660	15660	0
15	20240528	212800	11870798520	15660	15660	15660	15660	0
16	20240528	212700	11870798520	15660	15660	15660	15660	0
17	20240528	212600	11870798520	15660	15660	15660	15660	0
18	20240528	212500	11870798520	15660	15660	15660	15660	0
19	20240528	212400	11870798520	15660	15660	15660	15660	0
20	20240528	212300	11870798520	15660	15660	15660	15660	0
21	20240528	212200	11870798520	15660	15660	15660	15660	0
22	20240528	212100	11870798520	15660	15660	15660	15660	0
23	20240528	212000	11870798520	15660	15660	15660	15660	0
24	20240528	211900	11870798520	15660	15660	15660	15660	0
25	20240528	211800	11870798520	15660	15660	15660	15660	0
26	20240528	211700	11870798520	15660	15660	15660	15660	0
27	20240528	211600	11870798520	15660	15660	15660	15660	0
28	20240528	211500	11870798520	15660	15660	15660	15660	0
29	20240528	211400	11870798520	15660	15660	15660	15660	0
30	20240528	211300	11870798520	15660	15660	15660	15660	0
31	20240528	211200	11870798520	15660	15660	15660	15660	0
32	20240528	211100	11870798520	15660	15660	15660	15660	9956
33	20240528	211000	11870798520	15660	15660	15660	15660	0
34	20240528	210900	11870798520	15660	15660	15660	15660	0
35	20240528	210800	11870798520	15660	15660	15660	15660	0
36	20240528	210700	11870798520	15660	15660	15660	15660	0
37	20240528	210600	11870798520	15660	15660	15660	15660	0
38	20240528	210500	11870798520	15660	15660	15660	15660	0
39	20240528	210400	11870798520	15660	15660	15660	15660	0
40	20240528	210300	11870798520	15660	15660	15660	15660	0
41	20240528	210200	11870798520	15660	15660	15660	15660	0
42	20240528	210100	11870798520	15660	15660	15660	15660	0
43	20240528	210000	11870798520	15660	15660	15660	15660	0
44	20240528	205900	11870798520	15660	15660	15660	15660	0
45	20240528	205800	11870798520	15660	15660	15660	15660	0
46	20240528	205700	11870798520	15660	15660	15660	15660	0
47	20240528	205600	11870798520	15660	15660	15660	15660	0
48	20240528	205500	11870798520	15660	15660	15660	15660	0
49	20240528	205400	11870798520	15660	15660	15660	15660	0
50	20240528	205300	11870798520	15660	15660	15660	15660	0
51	20240528	205200	11870798520	15660	15660	15660	15660	0
52	20240528	205100	11870798520	15660	15660	15660	15660	0
53	20240528	205000	11870798520	15660	15660	15660	15660	0
54	20240528	204900	11870798520	15660	15660	15660	15660	0
55	20240528	204800	11870798520	15660	15660	15660	15660	0
56	20240528	204700	11870798520	15660	15660	15660	15660	0
57	20240528	204600	11870798520	15660	15660	15660	15660	0
58	20240528	204500	11870798520	15660	15660	15660	15660	0
59	20240528	204400	11870798520	15660	15660	15660	15660	0
60	20240528	204300	11870798520	15660	15660	15660	15660	0
61	20240528	204200	11870798520	15660	15660	15660	15660	0
62	20240528	204100	11870798520	15660	15660	15660	15660	9956
63	20240528	204000	11870798520	15660	15660	15660	15660	0
64	20240528	203900	11870798520	15660	15660	15660	15660	0
65	20240528	203800	11870798520	15660	15660	15660	15660	0
66	20240528	203700	11870798520	15660	15660	15660	15660	0
67	20240528	203600	11870798520	15660	15660	15660	15660	0
68	20240528	203500	11870798520	15660	15660	15660	15660	0
69	20240528	203400	11870798520	15660	15660	15660	15660	0
70	20240528	203300	11870798520	15660	15660	15660	15660	0
71	20240528	203200	11870798520	15660	15660	15660	15660	0
72	20240528	203100	11870798520	15660	15660	15660	15660	0
73	20240528	203000	11870798520	15660	15660	15660	15660	0
74	20240528	202900	11870798520	15660	15660	15660	15660	0
75	20240528	202800	11870798520	15660	15660	15660	15660	0
76	20240528	202700	11870798520	15660	15660	15660	15660	0
77	20240528	202600	11870798520	15660	15660	15660	15660	0
78	20240528	202500	11870798520	15660	15660	15660	15660	0
79	20240528	202400	11870798520	15660	15660	15660	15660	0
80	20240528	202300	11870798520	15660	15660	15660	15660	0
81	20240528	202200	11870798520	15660	15660	15660	15660	0
82	20240528	202100	11870798520	15660	15660	15660	15660	0
83	20240528	202000	11870798520	15660	15660	15660	15660	0
84	20240528	201900	11870798520	15660	15660	15660	15660	0
85	20240528	201800	11870798520	15660	15660	15660	15660	0
86	20240528	201700	11870798520	15660	15660	15660	15660	0
87	20240528	201600	11870798520	15660	15660	15660	15660	0
88	20240528	201500	11870798520	15660	15660	15660	15660	0
89	20240528	201400	11870798520	15660	15660	15660	15660	0
90	20240528	201300	11870798520	15660	15660	15660	15660	0
91	20240528	201200	11870798520	15660	15660	15660	15660	0
92	20240528	201100	11870798520	15660	15660	15660	15660	9956
93	20240528	201000	11870798520	15660	15660	15660	15660	0
94	20240528	200900	11870798520	15660	15660	15660	15660	0
95	20240528	200800	11870798520	15660	15660	15660	15660	0
96	20240528	200700	11870798520	15660	15660	15660	15660	0
97	20240528	200600	11870798520	15660	15660	15660	15660	0
98	20240528	200500	11870798520	15660	15660	15660	15660	0
99	20240528	200400	11870798520	15660	15660	15660	15660	0
100	20240528	200300	11870798520	15660	15660	15660	15660	0
101	20240528	200200	11870798520	15660	15660	15660	15660	0
102	20240528	200100	11870798520	15660	15660	15660	15660	0
103	20240528	200000	11870798520	15660	15660	15660	15660	0
104	20240528	195900	11870798520	15660	15660	15660	15660	0
105	20240528	195800	11870798520	15660	15660	15660	15660	0
106	20240528	195700	11870798520	15660	15660	15660	15660	0
107	20240528	195600	11870798520	15660	15660	15660	15660	0
108	20240528	195500	11870798520	15660	15660	15660	15660	0
109	20240528	195400	11870798520	15660	15660	15660	15660	0
110	20240528	195300	11870798520	15660	15660	15660	15660	0
111	20240528	195200	11870798520	15660	15660	15660	15660	0
112	20240528	195100	11870798520	15660	15660	15660	15660	0
113	20240528	195000	11870798520	15660	15660	15660	15660	0
114	20240528	194900	11870798520	15660	15660	15660	15660	0
115	20240528	194800	11870798520	15660	15660	15660	15660	0
116	20240528	194700	11870798520	15660	15660	15660	15660	0
117	20240528	194600	11870798520	15660	15660	15660	15660	0
118	20240528	194500	11870798520	15660	15660	15660	15660	0
119	20240528	194400	11870798520	15660	15660	15660	15660	0
120	20240528	194300	11870798520	15660	15660	15660	15660	0
121	20240528	194200	11870798520	15660	15660	15660	15660	0
122	20240528	194100	11870798520	15660	15660	15660	15660	9956
123	20240528	194000	11870798520	15660	15660	15660	15660	0
124	20240528	193900	11870798520	15660	15660	15660	15660	0
125	20240528	193800	11870798520	15660	15660	15660	15660	0
126	20240528	193700	11870798520	15660	15660	15660	15660	0
127	20240528	193600	11870798520	15660	15660	15660	15660	0
128	20240528	193500	11870798520	15660	15660	15660	15660	0
129	20240528	193400	11870798520	15660	15660	15660	15660	0
130	20240528	193300	11870798520	15660	15660	15660	15660	0
131	20240528	193200	11870798520	15660	15660	15660	15660	0
132	20240528	193100	11870798520	15660	15660	15660	15660	0
133	20240528	193000	11870798520	15660	15660	15660	15660	0
134	20240528	192900	11870798520	15660	15660	15660	15660	0
135	20240528	192800	11870798520	15660	15660	15660	15660	0
136	20240528	192700	11870798520	15660	15660	15660	15660	0
137	20240528	192600	11870798520	15660	15660	15660	15660	0
138	20240528	192500	11870798520	15660	15660	15660	15660	0
139	20240528	192400	11870798520	15660	15660	15660	15660	0
140	20240528	192300	11870798520	15660	15660	15660	15660	0
141	20240528	192200	11870798520	15660	15660	15660	15660	0
142	20240528	192100	11870798520	15660	15660	15660	15660	0
143	20240528	192000	11870798520	15660	15660	15660	15660	0
144	20240528	191900	11870798520	15660	15660	15660	15660	0
145	20240528	191800	11870798520	15660	15660	15660	15660	0
146	20240528	191700	11870798520	15660	15660	15660	15660	0
147	20240528	191600	11870798520	15660	15660	15660	15660	0
148	20240528	191500	11870798520	15660	15660	15660	15660	0
149	20240528	191400	11870798520	15660	15660	15660	15660	0
150	20240528	191300	11870798520	15660	15660	15660	15660	0
151	20240528	191200	11870798520	15660	15660	15660	15660	0
152	20240528	191100	11870798520	15660	15660	15660	15660	9956
153	20240528	191000	11870798520	15660	15660	15660	15660	0
154	20240528	190900	11870798520	15660	15660	15660	15660	0
155	20240528	190800	11870798520	15660	15660	15660	15660	0
156	20240528	190700	11870798520	15660	15660	15660	15660	0
157	20240528	190600	11870798520	15660	15660	15660	15660	0
158	20240528	190500	11870798520	15660	15660	15660	15660	0
159	20240528	190400	11870798520	15660	15660	15660	15660	0
160	20240528	190300	11870798520	15660	15660	15660	15660	0
161	20240528	190200	11870798520	15660	15660	15660	15660	0
162	20240528	190100	11870798520	15660	15660	15660	15660	0
163	20240528	190000	11870798520	15660	15660	15660	15660	0
164	20240528	185900	11870798520	15660	15660	15660	15660	0
165	20240528	185800	11870798520	15660	15660	15660	15660	0
166	20240528	185700	11870798520	15660	15660	15660	15660	0
167	20240528	185600	11870798520	15660	15660	15660	15660	0
168	20240528	185500	11870798520	15660	15660	15660	15660	0
169	20240528	185400	11870798520	15660	15660	15660	15660	0
170	20240528	185300	11870798520	15660	15660	15660	15660	0
171	20240528	185200	11870798520	15660	15660	15660	15660	0
172	20240528	185100	11870798520	15660	15660	15660	15660	0
173	20240528	185000	11870798520	15660	15660	15660	15660	0
174	20240528	184900	11870798520	15660	15660	15660	15660	0
175	20240528	184800	11870798520	15660	15660	15660	15660	0
176	20240528	184700	11870798520	15660	15660	15660	15660	0
177	20240528	184600	11870798520	15660	15660	15660	15660	0
178	20240528	184500	11870798520	15660	15660	15660	15660	0
179	20240528	184400	11870798520	15660	15660	15660	15660	0
180	20240528	184300	11870798520	15660	15660	15660	15660	0
181	20240528	184200	11870798520	15660	15660	15660	15660	0
182	20240528	184100	11870798520	15660	15660	15660	15660	9956
183	20240528	184000	11870798520	15660	15660	15660	15660	0
184	20240528	183900	11870798520	15660	15660	15660	15660	0
185	20240528	183800	11870798520	15660	15660	15660	15660	0
186	20240528	183700	11870798520	15660	15660	15660	15660	0
187	20240528	183600	11870798520	15660	15660	15660	15660	0
188	20240528	183500	11870798520	15660	15660	15660	15660	0
189	20240528	183400	11870798520	15660	15660	15660	15660	0
190	20240528	183300	11870798520	15660	15660	15660	15660	0
191	20240528	183200	11870798520	15660	15660	15660	15660	0
192	20240528	183100	11870798520	15660	15660	15660	15660	0
193	20240528	183000	11870798520	15660	15660	15660	15660	0
194	20240528	182900	11870798520	15660	15660	15660	15660	0
195	20240528	182800	11870798520	15660	15660	15660	15660	0
196	20240528	182700	11870798520	15660	15660	15660	15660	0
197	20240528	182600	11870798520	15660	15660	15660	15660	0
198	20240528	182500	11870798520	15660	15660	15660	15660	0
199	20240528	182400	11870798520	15660	15660	15660	15660	0
200	20240528	182300	11870798520	15660	15660	15660	15660	0
201	20240528	182200	11870798520	15660	15660	15660	15660	0
202	20240528	182100	11870798520	15660	15660	15660	15660	0
203	20240528	182000	11870798520	15660	15660	15660	15660	0
204	20240528	181900	11870798520	15660	15660	15660	15660	0
205	20240528	181800	11870798520	15660	15660	15660	15660	0
206	20240528	181700	11870798520	15660	15660	15660	15660	0
207	20240528	181600	11870798520	15660	15660	15660	15660	0
208	20240528	181500	11870798520	15660	15660	15660	15660	0
209	20240528	181400	11870798520	15660	15660	15660	15660	0
210	20240528	181300	11870798520	15660	15660	15660	15660	0
211	20240528	181200	11870798520	15660	15660	15660	15660	0
212	20240528	181100	11870798520	15660	15660	15660	15660	9956
213	20240528	181000	11870798520	15660	15660	15660	15660	0
214	20240528	180900	11870798520	15660	15660	15660	15660	0
215	20240528	180800	11870798520	15660	15660	15660	15660	0
216	20240528	180700	11870798520	15660	15660	15660	15660	0
217	20240528	180600	11870798520	15660	15660	15660	15660	0
218	20240528	180500	11870798520	15660	15660	15660	15660	0
219	20240528	180400	11870798520	15660	15660	15660	15660	0
220	20240528	180300	11870798520	15660	15660	15660	15660	0
221	20240528	180200	11870798520	15660	15660	15660	15660	0
222	20240528	180100	11870798520	15660	15660	15660	15660	0
223	20240528	180000	11870798520	15660	15660	15660	15660	0
224	20240528	175900	11870798520	15660	15660	15660	15660	0
225	20240528	175800	11870798520	15660	15660	15660	15660	0
226	20240528	175700	11870798520	15660	15660	15660	15660	0
227	20240528	175600	11870798520	15660	15660	15660	15660	0
228	20240528	175500	11870798520	15660	15660	15660	15660	0
229	20240528	175400	11870798520	15660	15660	15660	15660	0
230	20240528	175300	11870798520	15660	15660	15660	15660	0
231	20240528	175200	11870798520	15660	15660	15660	15660	0
232	20240528	175100	11870798520	15660	15660	15660	15660	0
233	20240528	175000	11870798520	15660	15660	15660	15660	0
234	20240528	174900	11870798520	15660	15660	15660	15660	0
235	20240528	174800	11870798520	15660	15660	15660	15660	0
236	20240528	174700	11870798520	15660	15660	15660	15660	0
237	20240528	174600	11870798520	15660	15660	15660	15660	0
238	20240528	174500	11870798520	15660	15660	15660	15660	0
239	20240528	174400	11870798520	15660	15660	15660	15660	0
240	20240528	174300	11870798520	15660	15660	15660	15660	0
241	20240528	174200	11870798520	15660	15660	15660	15660	0
242	20240528	174100	11870798520	15660	15660	15660	15660	9956
243	20240528	174000	11870798520	15660	15660	15660	15660	0
244	20240528	173900	11870798520	15660	15660	15660	15660	0
245	20240528	173800	11870798520	15660	15660	15660	15660	0
246	20240528	173700	11870798520	15660	15660	15660	15660	0
247	20240528	173600	11870798520	15660	15660	15660	15660	0
248	20240528	173500	11870798520	15660	15660	15660	15660	0
249	20240528	173400	11870798520	15660	15660	15660	15660	0
250	20240528	173300	11870798520	15660	15660	15660	15660	0
251	20240528	173200	11870798520	15660	15660	15660	15660	0
252	20240528	173100	11870798520	15660	15660	15660	15660	0
253	20240528	173000	11870798520	15660	15660	15660	15660	0
254	20240528	172900	11870798520	15660	15660	15660	15660	0
255	20240528	172800	11870798520	15660	15660	15660	15660	0
256	20240528	172700	11870798520	15660	15660	15660	15660	0
257	20240528	172600	11870798520	15660	15660	15660	15660	0
258	20240528	172500	11870798520	15660	15660	15660	15660	0
259	20240528	172400	11870798520	15660	15660	15660	15660	0
260	20240528	172300	11870798520	15660	15660	15660	15660	0
261	20240528	172200	11870798520	15660	15660	15660	15660	0
262	20240528	172100	11870798520	15660	15660	15660	15660	0
263	20240528	172000	11870798520	15660	15660	15660	15660	0
264	20240528	171900	11870798520	15660	15660	15660	15660	0
265	20240528	171800	11870798520	15660	15660	15660	15660	0
266	20240528	171700	11870798520	15660	15660	15660	15660	0
267	20240528	171600	11870798520	15660	15660	15660	15660	0
268	20240528	171500	11870798520	15660	15660	15660	15660	0
269	20240528	171400	11870798520	15660	15660	15660	15660	0
270	20240528	171300	11870798520	15660	15660	15660	15660	0
271	20240528	171200	11870798520	15660	15660	15660	15660	0
272	20240528	171100	11870798520	15660	15660	15660	15660	9956
273	20240528	171000	11870798520	15660	15660	15660	15660	0
274	20240528	170900	11870798520	15660	15660	15660	15660	0
275	20240528	170800	11870798520	15660	15660	15660	15660	0
276	20240528	170700	11870798520	15660	15660	15660	15660	0
277	20240528	170600	11870798520	15660	15660	15660	15660	0
278	20240528	170500	11870798520	15660	15660	15660	15660	0
279	20240528	170400	11870798520	15660	15660	15660	15660	0
280	20240528	170300	11870798520	15660	15660	15660	15660	0
281	20240528	170200	11870798520	15660	15660	15660	15660	0
282	20240528	170100	11870798520	15660	15660	15660	15660	0
283	20240528	170000	11870798520	15660	15660	15660	15660	0
284	20240528	165900	11870798520	15660	15660	15660	15660	0
285	20240528	165800	11870798520	15660	15660	15660	15660	0
286	20240528	165700	11870798520	15660	15660	15660	15660	0
287	20240528	165600	11870798520	15660	15660	15660	15660	0
288	20240528	165500	11870798520	15660	15660	15660	15660	0
289	20240528	165400	11870798520	15660	15660	15660	15660	0
290	20240528	165300	11870798520	15660	15660	15660	15660	0
291	20240528	165200	11870798520	15660	15660	15660	15660	0
292	20240528	165100	11870798520	15660	15660	15660	15660	0
293	20240528	165000	11870798520	15660	15660	15660	15660	0
294	20240528	164900	11870798520	15660	15660	15660	15660	0
295	20240528	164800	11870798520	15660	15660	15660	15660	0
296	20240528	164700	11870798520	15660	15660	15660	15660	0
297	20240528	164600	11870798520	15660	15660	15660	15660	0
298	20240528	164500	11870798520	15660	15660	15660	15660	0
299	20240528	164400	11870798520	15660	15660	15660	15660	0
300	20240528	164300	11870798520	15660	15660	15660	15660	0
301	20240528	164200	11870798520	15660	15660	15660	15660	0
302	20240528	164100	11870798520	15660	15660	15660	15660	9956
303	20240528	164000	11870798520	15660	15660	15660	15660	0
304	20240528	163900	11870798520	15660	15660	15660	15660	0
305	20240528	163800	11870798520	15660	15660	15660	15660	0
306	20240528	163700	11870798520	15660	15660	15660	15660	0
307	20240528	163600	11870798520	15660	15660	15660	15660	0
308	20240528	163500	11870798520	15660	15660	15660	15660	0
309	20240528	163400	11870798520	15660	15660	15660	15660	0
310	20240528	163300	11870798520	15660	15660	15660	15660	0
311	20240528	163200	11870798520	15660	15660	15660	15660	0
312	20240528	163100	11870798520	15660	15660	15660	15660	0
313	20240528	163000	11870798520	15660	15660	15660	15660	0
314	20240528	162900	11870798520	15660	15660	15660	15660	0
315	20240528	162800	11870798520	15660	15660	15660	15660	0
316	20240528	162700	11870798520	15660	15660	15660	15660	0
317	20240528	162600	11870798520	15660	15660	15660	15660	0
318	20240528	162500	11870798520	15660	15660	15660	15660	0
319	20240528	162400	11870798520	15660	15660	15660	15660	0
320	20240528	162300	11870798520	15660	15660	15660	15660	0
321	20240528	162200	11870798520	15660	15660	15660	15660	0
322	20240528	162100	11870798520	15660	15660	15660	15660	0
323	20240528	162000	11870798520	15660	15660	15660	15660	0
324	20240528	161900	11870798520	15660	15660	15660	15660	0
325	20240528	161800	11870798520	15660	15660	15660	15660	0
326	20240528	161700	11870798520	15660	15660	15660	15660	0
327	20240528	161600	11870798520	15660	15660	15660	15660	0
328	20240528	161500	11870798520	15660	15660	15660	15660	0
329	20240528	161400	11870798520	15660	15660	15660	15660	0
330	20240528	161300	11870798520	15660	15660	15660	15660	0
331	20240528	161200	11870798520	15660	15660	15660	15660	0
332	20240528	161100	11870798520	15660	15660	15660	15660	9956
333	20240528	161000	11870798520	15660	15660	15660	15660	0
334	20240528	160900	11870798520	15660	15660	15660	15660	0
335	20240528	160800	11870798520	15660	15660	15660	15660	0
336	20240528	160700	11870798520	15660	15660	15660	15660	0
337	20240528	160600	11870798520	15660	15660	15660	15660	0
338	20240528	160500	11870798520	15660	15660	15660	15660	0
339	20240528	160400	11870798520	15660	15660	15660	15660	0
340	20240528	160300	11870798520	15660	15660	15660	15660	0
341	20240528	160200	11870798520	15660	15660	15660	15660	0
342	20240528	160100	11870798520	15660	15660	15660	15660	0
343	20240528	160000	11870798520	15660	15660	15660	15660	0
344	20240528	155900	11870798520	15660	15660	15660	15660	0
345	20240528	155800	11870798520	15660	15660	15660	15660	0
346	20240528	155700	11870798520	15660	15660	15660	15660	0
347	20240528	155600	11870798520	15660	15660	15660	15660	0
348	20240528	155500	11870798520	15660	15660	15660	15660	0
349	20240528	155400	11870798520	15660	15660	15660	15660	0
350	20240528	155300	11870798520	15660	15660	15660	15660	0
351	20240528	155200	11870798520	15660	15660	15660	15660	0
352	20240528	155100	11870798520	15660	15660	15660	15660	0
353	20240528	155000	11870798520	15660	15660	15660	15660	0
354	20240528	154900	11870798520	15660	15660	15660	15660	0
355	20240528	154800	11870798520	15660	15660	15660	15660	0
356	20240528	154700	11870798520	15660	15660	15660	15660	0
357	20240528	154600	11870798520	15660	15660	15660	15660	0
358	20240528	154500	11870798520	15660	15660	15660	15660	0
359	20240528	154400	11870798520	15660	15660	15660	15660	0
360	20240528	154300	11870798520	15660	15660	15660	15660	0
361	20240528	154200	11870798520	15660	15660	15660	15660	0
362	20240528	154100	11870798520	15660	15660	15660	15660	9956
363	20240528	154000	11870798520	15660	15660	15660	15660	0
364	20240528	153900	11870798520	15660	15660	15660	15660	0
365	20240528	153800	11870798520	15660	15660	15660	15660	0
366	20240528	153700	11870798520	15660	15660	15660	15660	0
367	20240528	153600	11870798520	15660	15660	15660	15660	0
368	20240528	153500	11870798520	15660	15660	15660	15660	0
369	20240528	153400	11870798520	15660	15660	15660	15660	0
370	20240528	153300	11870798520	15660	15660	15660	15660	0
371	20240528	153200	11870798520	15660	15660	15660	15660	0
372	20240528	153100	11870798520	15660	15660	15660	15660	0
373	20240528	153000	11870798520	15660	15660	15660	15660	9956
374	20240528	152900	11714887560	15610	15610	15610	15610	0
375	20240528	152800	11714887560	15610	15610	15610	15610	0
376	20240528	152700	11714887560	15610	15610	15610	15610	0
377	20240528	152600	11714887560	15610	15610	15610	15610	0
378	20240528	152500	11714887560	15610	15610	15610	15610	0
379	20240528	152400	11714887560	15610	15610	15610	15610	0
380	20240528	152300	11714887560	15610	15610	15610	15610	0
381	20240528	152200	11714887560	15610	15610	15610	15610	0
382	20240528	152100	11714887560	15610	15610	15610	15610	0
383	20240528	152000	11714887560	15610	15610	15610	15610	0
384	20240528	151900	11714887560	15610	15620	15620	15600	1152
385	20240528	151800	11696902750	15620	15630	15630	15620	710
386	20240528	151700	11685812450	15640	15590	15640	15590	1691
387	20240528	151600	11659407380	15590	15600	15610	15590	2384
388	20240528	151500	11622214260	15610	15610	15620	15610	1447
389	20240528	151400	11599626550	15610	15600	15620	15600	1829
390	20240528	151300	11571081570	15610	15600	15610	15600	1315
391	20240528	151200	11550567520	15590	15600	15610	15590	1442
392	20240528	151100	11528073170	15590	15590	15600	15590	464
393	20240528	151000	11520839390	15600	15610	15620	15600	1691
394	20240528	150900	11494454320	15610	15620	15620	15610	257
395	20240528	150800	11490442090	15610	15620	15620	15610	198
396	20240528	150700	11487350450	15610	15610	15630	15610	115
397	20240528	150600	11485555160	15630	15630	15630	15610	733
398	20240528	150500	11474105070	15640	15660	15660	15630	504
399	20240528	150400	11466223240	15650	15660	15660	15650	1220
400	20240528	150300	11447127080	15640	15640	15650	15640	1773
401	20240528	150200	11419389810	15640	15640	15640	15630	205
402	20240528	150100	11416184740	15630	15630	15640	15630	1266
403	20240528	150000	11396396960	15630	15630	15630	15620	157
404	20240528	145900	11393944350	15630	15630	15640	15630	65
405	20240528	145800	11392928390	15640	15630	15640	15620	721
406	20240528	145700	11381661740	15630	15630	15640	15630	1287
407	20240528	145600	11361544440	15640	15600	15640	15600	1360
408	20240528	145500	11340311210	15600	15620	15630	15600	1119
409	20240528	145400	11322846410	15610	15600	15620	15590	550
410	20240528	145300	11314265800	15600	15590	15600	15590	583
411	20240528	145200	11305175560	15590	15590	15590	15590	316
412	20240528	145100	11300249120	15590	15590	15590	15580	184
413	20240528	145000	11297381560	15590	15580	15590	15570	57
414	20240528	144900	11296493690	15580	15580	15590	15570	657
415	20240528	144800	11286260660	15580	15580	15580	15580	367
416	20240528	144700	11280542800	15580	15570	15580	15570	648
417	20240528	144600	11270450540	15560	15560	15560	15520	1230
418	20240528	144500	11251324580	15530	15560	15560	15530	166
419	20240528	144400	11248744020	15560	15560	15560	15560	19
420	20240528	144300	11248448380	15560	15560	15560	15560	74
421	20240528	144200	11247296940	15560	15510	15560	15500	2088
422	20240528	144100	11214915130	15510	15530	15540	15510	1180
423	20240528	144000	11196597720	15530	15520	15530	15520	606
424	20240528	143900	11187190520	15530	15520	15530	15520	1680
425	20240528	143800	11161113900	15530	15510	15530	15510	263
426	20240528	143700	11157032150	15510	15510	15520	15500	284
427	20240528	143600	11152627190	15500	15510	15520	15500	2085
428	20240528	143500	11120284100	15520	15540	15540	15510	1701
429	20240528	143400	11093888500	15540	15530	15540	15520	444
430	20240528	143300	11086994830	15530	15540	15540	15520	1111
431	20240528	143200	11069739650	15550	15560	15560	15550	7
432	20240528	143100	11069630790	15560	15550	15570	15550	186
433	20240528	143000	11066735380	15550	15550	15550	15540	552
434	20240528	142900	11058156550	15550	15580	15580	15550	1330
435	20240528	142800	11037471210	15580	15560	15580	15560	1153
436	20240528	142700	11019519070	15570	15580	15580	15560	179
437	20240528	142600	11016731050	15580	15580	15580	15560	231
438	20240528	142500	11013134810	15580	15550	15580	15550	271
439	20240528	142400	11008920700	15550	15560	15580	15550	614
440	20240528	142300	10999369510	15600	15580	15600	15560	613
441	20240528	142200	10989823620	15580	15600	15600	15580	275
442	20240528	142100	10985537040	15570	15610	15610	15570	1876
443	20240528	142000	10956269100	15610	15640	15650	15610	592
444	20240528	141900	10947020330	15640	15650	15650	15640	886
445	20240528	141800	10933162140	15660	15680	15680	15650	700
446	20240528	141700	10922206330	15680	15660	15690	15650	1133
447	20240528	141600	10904468240	15660	15680	15680	15660	275
448	20240528	141500	10900158600	15660	15670	15690	15660	971
449	20240528	141400	10884936890	15680	15690	15690	15670	811
450	20240528	141300	10872220410	15680	15700	15720	15680	2396
451	20240528	141200	10834585490	15700	15680	15700	15680	496
452	20240528	141100	10826799040	15690	15680	15690	15670	1058
453	20240528	141000	10810205760	15680	15680	15680	15660	601
454	20240528	140900	10800787820	15680	15630	15680	15620	1509
455	20240528	140800	10777142150	15630	15610	15630	15610	639
456	20240528	140700	10767161340	15620	15620	15620	15600	677
457	20240528	140600	10756592140	15620	15630	15630	15610	626
458	20240528	140500	10746815020	15630	15630	15640	15620	342
459	20240528	140400	10741470230	15640	15670	15670	15630	837
460	20240528	140300	10728370290	15660	15610	15660	15610	2021
461	20240528	140200	10696775250	15610	15600	15620	15600	334
462	20240528	140100	10691561810	15600	15580	15600	15570	1709
463	20240528	140000	10664928400	15590	15590	15590	15590	208
464	20240528	135900	10661685680	15580	15570	15580	15570	810
465	20240528	135800	10649073710	15570	15570	15570	15560	567
466	20240528	135700	10640245620	15570	15560	15570	15560	697
467	20240528	135600	10629400190	15560	15550	15560	15550	605
468	20240528	135500	10619986510	15560	15560	15560	15560	125
469	20240528	135400	10618041510	15550	15540	15560	15540	499
470	20240528	135300	10610283880	15520	15530	15530	15520	622
471	20240528	135200	10600625400	15530	15530	15530	15530	158
472	20240528	135100	10598171660	15530	15540	15540	15530	287
473	20240528	135000	10593711880	15550	15540	15550	15540	267
474	20240528	134900	10589561200	15540	15560	15560	15540	66
475	20240528	134800	10588535400	15560	15540	15560	15540	37
476	20240528	134700	10587960380	15540	15550	15560	15540	797
477	20240528	134600	10575572010	15550	15580	15580	15550	652
478	20240528	134500	10565431840	15580	15570	15580	15560	245
479	20240528	134400	10561618920	15570	15570	15570	15560	452
480	20240528	134300	10554584280	15570	15570	15570	15570	53
481	20240528	134200	10553759070	15570	15570	15570	15570	120
482	20240528	134100	10551890670	15580	15600	15610	15580	2342
483	20240528	134000	10515375550	15600	15580	15600	15570	2941
484	20240528	133900	10469540490	15580	15580	15580	15580	301
485	20240528	133800	10464850910	15570	15560	15580	15560	606
486	20240528	133700	10455414410	15560	15550	15560	15550	528
487	20240528	133600	10447201010	15550	15540	15550	15540	12
488	20240528	133500	10447014510	15550	15550	15550	15540	168
489	20240528	133400	10444402550	15550	15560	15560	15550	250
490	20240528	133300	10440514520	15560	15550	15560	15540	1752
491	20240528	133200	10413269330	15560	15550	15560	15550	410
492	20240528	133100	10406893810	15550	15560	15560	15530	679
493	20240528	133000	10396337300	15560	15580	15580	15560	5119
494	20240528	132900	10316590080	15570	15560	15590	15550	935
495	20240528	132800	10302032850	15550	15530	15550	15530	2043
496	20240528	132700	10270274750	15520	15520	15520	15510	476
497	20240528	132600	10262887390	15510	15510	15510	15500	1608
498	20240528	132500	10237950420	15520	15530	15530	15520	429
499	20240528	132400	10231292290	15530	15540	15540	15530	444
500	20240528	132300	10224396640	15550	15520	15550	15520	285
501	20240528	132200	10219969390	15510	15510	15510	15510	412
502	20240528	132100	10213579270	15510	15460	15510	15450	4855
503	20240528	132000	10138407730	15460	15460	15460	15460	14
504	20240528	131900	10138191290	15460	15450	15460	15440	657
505	20240528	131800	10128044110	15450	15460	15460	15440	1034
506	20240528	131700	10112069170	15450	15450	15450	15450	765
507	20240528	131600	10100249920	15450	15460	15470	15450	2811
508	20240528	131500	10056793720	15460	15470	15470	15460	2152
509	20240528	131400	10023520380	15470	15470	15470	15460	281
510	20240528	131300	10019173820	15470	15460	15470	15460	832
511	20240528	131200	10006303370	15460	15470	15470	15460	168
512	20240528	131100	10003705010	15470	15460	15480	15460	289
513	20240528	131000	9999235160	15450	15460	15480	15450	284
514	20240528	130900	9994847230	15460	15480	15480	15460	229
515	20240528	130800	9991304290	15480	15480	15480	15450	1223
516	20240528	130700	9972386360	15480	15470	15480	15470	204
517	20240528	130600	9969229440	15470	15460	15470	15460	1272
518	20240528	130500	9949554290	15460	15460	15460	15440	322
519	20240528	130400	9944577440	15460	15440	15460	15440	787
520	20240528	130300	9932425270	15440	15440	15440	15430	912
521	20240528	130200	9918351990	15430	15430	15440	15430	1051
522	20240528	130100	9902134960	15440	15440	15440	15430	196
523	20240528	130000	9899110140	15430	15440	15440	15430	187
524	20240528	125900	9896224400	15430	15430	15440	15430	286
525	20240528	125800	9891811200	15440	15450	15450	15430	2659
526	20240528	125700	9850768760	15450	15450	15450	15440	1218
527	20240528	125600	9831952240	15460	15450	15460	15450	211
528	20240528	125500	9828692250	15450	15460	15460	15450	192
529	20240528	125400	9825724940	15460	15450	15460	15440	354
530	20240528	125300	9820252800	15450	15450	15460	15440	623
531	20240528	125200	9810630860	15440	15440	15450	15430	330
532	20240528	125100	9805535750	15440	15440	15440	15430	694
533	20240528	125000	9794824740	15440	15430	15440	15430	220
534	20240528	124900	9791429140	15430	15430	15440	15430	451
535	20240528	124800	9784469400	15430	15440	15440	15430	655
536	20240528	124700	9774362640	15440	15440	15450	15430	1062
537	20240528	124600	9757970330	15440	15440	15450	15440	172
538	20240528	124500	9755314230	15440	15450	15450	15440	921
539	20240528	124400	9741093600	15450	15440	15450	15440	556
540	20240528	124300	9732508430	15450	15450	15450	15440	353
541	20240528	124200	9727055090	15450	15440	15450	15440	316
542	20240528	124100	9722174890	15450	15440	15450	15440	477
543	20240528	124000	9714808960	15440	15450	15450	15430	1276
544	20240528	123900	9695097180	15440	15430	15460	15430	1207
545	20240528	123800	9676463770	15430	15430	15430	15400	4211
546	20240528	123700	9611519440	15430	15430	15430	15420	2040
547	20240528	123600	9580056240	15430	15460	15460	15410	5463
548	20240528	123500	9495761680	15460	15460	15460	15450	1571
549	20240528	123400	9471479150	15460	15470	15470	15450	4963
550	20240528	123300	9394750530	15470	15490	15490	15470	1828
551	20240528	123200	9366458460	15490	15490	15510	15480	1790
552	20240528	123100	9338727960	15490	15530	15530	15490	11036
553	20240528	123000	9167603630	15530	15550	15550	15530	1027
554	20240528	122900	9151649260	15550	15550	15550	15530	4026
555	20240528	122800	9089083430	15560	15560	15560	15540	2120
556	20240528	122700	9056115750	15560	15560	15570	15550	1500
557	20240528	122600	9032777320	15560	15600	15600	15550	5329
558	20240528	122500	8949831120	15580	15600	15600	15580	600
559	20240528	122400	8940481330	15600	15600	15600	15600	63
560	20240528	122300	8939498530	15600	15590	15600	15590	826
561	20240528	122200	8926616080	15590	15590	15590	15580	241
562	20240528	122100	8922859690	15590	15590	15590	15580	469
563	20240528	122000	8915552650	15580	15580	15590	15580	319
564	20240528	121900	8910582620	15580	15590	15600	15580	526
565	20240528	121800	8902386600	15580	15600	15610	15580	9069
566	20240528	121700	8760958740	15600	15610	15620	15600	5200
567	20240528	121600	8679799510	15610	15620	15620	15610	292
568	20240528	121500	8675240690	15620	15640	15640	15610	806
569	20240528	121400	8662647030	15620	15630	15640	15620	1028
570	20240528	121300	8646586410	15640	15650	15650	15630	284
571	20240528	121200	8642145550	15650	15630	15650	15620	411
572	20240528	121100	8635721750	15620	15630	15640	15620	1706
573	20240528	121000	8609057590	15620	15620	15620	15620	366
574	20240528	120900	8603340670	15620	15630	15630	15620	1177
575	20240528	120800	8584955640	15620	15620	15630	15620	1231
576	20240528	120700	8565726770	15620	15630	15640	15620	987
577	20240528	120600	8550300670	15630	15650	15650	15630	2397
578	20240528	120500	8512822010	15650	15640	15650	15640	185
579	20240528	120400	8509927760	15650	15650	15660	15640	755
580	20240528	120300	8498114120	15650	15660	15660	15650	552
581	20240528	120200	8489474340	15650	15650	15660	15650	441
582	20240528	120100	8482570860	15650	15650	15650	15640	287
583	20240528	120000	8478079390	15650	15650	15650	15640	126
584	20240528	115900	8476107550	15650	15640	15650	15640	339
585	20240528	115800	8470805430	15640	15640	15640	15630	804
586	20240528	115700	8458231970	15640	15650	15660	15640	1201
587	20240528	115600	8439440470	15660	15670	15670	15660	2234
588	20240528	115500	8404454520	15660	15680	15680	15660	388
589	20240528	115400	8398375890	15680	15700	15700	15680	957
590	20240528	115300	8383369930	15720	15730	15730	15720	39
591	20240528	115200	8382756810	15680	15680	15680	15680	8
592	20240528	115100	8382631370	15680	15720	15730	15680	450
593	20240528	115000	8375564180	15730	15710	15740	15710	1181
594	20240528	114900	8356997270	15700	15670	15700	15670	149
595	20240528	114800	8354661380	15670	15640	15670	15640	3305
596	20240528	114700	8302938670	15640	15630	15640	15630	1194
597	20240528	114600	8284266510	15640	15630	15640	15630	198
598	20240528	114500	8281171460	15630	15630	15640	15630	364
599	20240528	114400	8275481420	15630	15640	15640	15630	1195
600	20240528	114300	8256803550	15630	15640	15650	15630	312
601	20240528	114200	8251924600	15640	15650	15650	15640	385
602	20240528	114100	8245903150	15650	15650	15650	15640	318
603	20240528	114000	8240927950	15650	15640	15650	15630	1413
604	20240528	113900	8218832080	15640	15640	15640	15640	323
605	20240528	113800	8213780360	15630	15640	15640	15630	918
606	20240528	113700	8199422850	15640	15640	15650	15640	468
607	20240528	113600	8192102730	15640	15650	15650	15640	101
608	20240528	113500	8190523080	15640	15640	15650	15640	687
609	20240528	113400	8179778250	15640	15650	15650	15640	870
610	20240528	113300	8166171250	15650	15650	15650	15640	1164
611	20240528	113200	8147964750	15640	15670	15670	15640	4407
612	20240528	113100	8078989270	15670	15670	15680	15670	709
613	20240528	113000	8067878240	15670	15680	15680	15670	779
614	20240528	112900	8055670900	15680	15680	15680	15670	214
615	20240528	112800	8052316830	15670	15670	15680	15670	1209
616	20240528	112700	8033370860	15680	15670	15680	15670	175
617	20240528	112600	8030628200	15670	15690	15690	15670	1200
618	20240528	112500	8011812110	15690	15680	15690	15680	1197
619	20240528	112400	7993034860	15690	15690	15690	15680	153
620	20240528	112300	7990634790	15690	15670	15690	15670	412
621	20240528	112200	7984178000	15670	15690	15690	15670	369
622	20240528	112100	7978392740	15690	15670	15690	15670	82
623	20240528	112000	7977107410	15680	15690	15690	15670	493
624	20240528	111900	7969377110	15690	15710	15710	15690	347
625	20240528	111800	7963929480	15710	15710	15710	15680	457
626	20240528	111700	7956755940	15710	15720	15720	15710	238
627	20240528	111600	7953014670	15720	15700	15720	15680	555
628	20240528	111500	7944305870	15680	15680	15700	15680	1482
629	20240528	111400	7921065300	15680	15670	15680	15660	2742
630	20240528	111300	7878101060	15660	15670	15680	15660	1295
631	20240528	111200	7857808880	15670	15680	15680	15670	804
632	20240528	111100	7845208690	15680	15680	15680	15670	596
633	20240528	111000	7835865170	15680	15680	15680	15680	3
634	20240528	110900	7835818130	15670	15700	15700	15670	1511
635	20240528	110800	7812116830	15700	15720	15720	15700	158
636	20240528	110700	7809634190	15690	15690	15720	15680	3122
637	20240528	110600	7760662100	15700	15720	15720	15700	91
638	20240528	110500	7759233300	15720	15680	15720	15680	333
639	20240528	110400	7754010670	15680	15700	15700	15680	1040
640	20240528	110300	7737689080	15700	15690	15700	15690	615
641	20240528	110200	7728033700	15690	15690	15690	15690	159
642	20240528	110100	7725538990	15680	15680	15700	15670	400
643	20240528	110000	7719269000	15700	15670	15700	15670	763
644	20240528	105900	7707312650	15670	15700	15700	15670	1515
645	20240528	105800	7683554280	15700	15720	15720	15700	347
646	20240528	105700	7678105400	15730	15730	15730	15730	149
647	20240528	105600	7675761630	15730	15690	15730	15690	287
648	20240528	105500	7671256720	15690	15690	15720	15680	496
649	20240528	105400	7663475420	15730	15720	15730	15690	171
650	20240528	105300	7660791910	15700	15700	15730	15700	198
651	20240528	105200	7657683220	15730	15730	15730	15700	1301
652	20240528	105100	7637241430	15720	15700	15720	15700	394
653	20240528	105000	7631050120	15700	15690	15710	15690	736
654	20240528	104900	7619497120	15690	15700	15700	15690	563
655	20240528	104800	7610659860	15710	15690	15710	15690	1089
656	20240528	104700	7593561670	15680	15670	15690	15670	703
657	20240528	104600	7582542520	15690	15680	15690	15660	783
658	20240528	104500	7570272450	15680	15680	15680	15660	909
659	20240528	104400	7556028460	15680	15700	15700	15670	411
660	20240528	104300	7549584510	15690	15700	15700	15690	222
661	20240528	104200	7546101050	15710	15680	15710	15680	368
662	20240528	104100	7540330700	15710	15700	15710	15680	1031
663	20240528	104000	7524162810	15710	15710	15720	15680	704
664	20240528	103900	7513117920	15710	15720	15720	15680	329
665	20240528	103800	7507957480	15720	15670	15720	15670	221
666	20240528	103700	7504491540	15670	15670	15680	15650	1224
667	20240528	103600	7485315490	15670	15650	15670	15650	1081
668	20240528	103500	7468395060	15630	15640	15650	15630	2270
669	20240528	103400	7432911120	15640	15660	15660	15630	2920
670	20240528	103300	7387231710	15660	15660	15660	15650	858
671	20240528	103200	7373803490	15660	15660	15660	15640	2987
672	20240528	103100	7327059080	15660	15660	15670	15640	3119
673	20240528	103000	7278232100	15670	15680	15680	15660	1471
674	20240528	102900	7255184990	15700	15720	15720	15670	8456
675	20240528	102800	7122485630	15720	15730	15740	15700	3971
676	20240528	102700	7060081550	15740	15740	15740	15720	2130
677	20240528	102600	7026594580	15720	15740	15740	15720	3330
678	20240528	102500	6974230750	15750	15750	15750	15740	3278
679	20240528	102400	6922625470	15750	15760	15760	15740	563
680	20240528	102300	6913760590	15760	15750	15760	15740	943
681	20240528	102200	6898909010	15750	15760	15760	15750	257
682	20240528	102100	6894860500	15760	15740	15760	15730	422
683	20240528	102000	6888217560	15740	15730	15740	15730	139
684	20240528	101900	6886029910	15730	15760	15760	15720	2248
685	20240528	101800	6850642320	15770	15760	15770	15750	378
686	20240528	101700	6844685580	15760	15760	15770	15750	732
687	20240528	101600	6833149260	15760	15750	15770	15750	620
688	20240528	101500	6823378380	15770	15760	15770	15750	1571
689	20240528	101400	6798618640	15740	15780	15780	15740	1005
690	20240528	101300	6782785530	15780	15790	15790	15770	1052
691	20240528	101200	6766185050	15790	15790	15790	15780	1159
692	20240528	101100	6747886250	15790	15760	15790	15730	2974
693	20240528	101000	6701050680	15760	15740	15760	15740	497
694	20240528	100900	6693225590	15740	15710	15740	15700	1048
695	20240528	100800	6676757580	15710	15720	15720	15690	6372
696	20240528	100700	6576703610	15730	15750	15750	15720	2007
697	20240528	100600	6545133160	15730	15800	15800	15730	690
698	20240528	100500	6534277800	15690	15770	15800	15690	11541
699	20240528	100400	6352711680	15780	15810	15810	15770	3246
700	20240528	100300	6301462570	15810	15790	15810	15790	1692
701	20240528	100200	6274731460	15780	15840	15840	15780	9148
702	20240528	100100	6130134410	15840	15860	15880	15840	5408
703	20240528	100000	6044402170	15870	15870	15880	15860	598
704	20240528	095900	6034914910	15880	15880	15900	15860	826
705	20240528	095800	6021809290	15880	15880	15890	15850	2444
706	20240528	095700	5983041420	15880	15870	15880	15860	2246
707	20240528	095600	5947407370	15880	15890	15910	15870	1407
708	20240528	095500	5925055470	15900	15900	15900	15880	3257
709	20240528	095400	5873296550	15890	15910	15910	15870	6327
710	20240528	095300	5772787160	15900	15920	15980	15900	3661
711	20240528	095200	5714536830	15920	15970	15980	15920	6357
712	20240528	095100	5613157170	15980	16010	16020	15980	5261
713	20240528	095000	5528984190	16020	16030	16030	16010	1897
714	20240528	094900	5498600340	16030	16050	16050	16030	1281
715	20240528	094800	5478055590	16080	16060	16090	16040	798
716	20240528	094700	5465234490	16090	16060	16090	16040	1819
717	20240528	094600	5436044500	16060	16030	16060	16010	2884
718	20240528	094500	5389814310	16030	16010	16070	16010	740
719	20240528	094400	5377961430	16000	15980	16040	15970	2198
720	20240528	094300	5342803070	15980	16030	16030	15940	10484
721	20240528	094200	5175243900	16030	16150	16160	16030	12967
722	20240528	094100	4966336640	16150	16180	16180	16150	4761
723	20240528	094000	4889375450	16180	16190	16190	16170	3065
724	20240528	093900	4839797110	16190	16210	16220	16190	5730
725	20240528	093800	4746972460	16210	16290	16290	16200	2223
726	20240528	093700	4710905110	16300	16300	16330	16200	12404
727	20240528	093600	4509204010	16300	16380	16390	16290	15393
728	20240528	093500	4257883210	16390	16380	16430	16360	16719
729	20240528	093400	3983692080	16380	16290	16400	16290	18119
730	20240528	093300	3687429270	16300	16290	16300	16280	2657
731	20240528	093200	3644135410	16280	16300	16300	16280	2830
732	20240528	093100	3598014050	16300	16270	16300	16250	2204
733	20240528	093000	3562114690	16250	16280	16290	16230	2463
734	20240528	092900	3522033500	16280	16290	16300	16230	11679
735	20240528	092800	3331949190	16290	16290	16290	16270	2767
736	20240528	092700	3286891270	16290	16230	16290	16230	4732
737	20240528	092600	3209922500	16240	16280	16290	16240	4856
738	20240528	092500	3130900300	16290	16290	16320	16220	13603
739	20240528	092400	2909536620	16300	16260	16320	16250	11718
740	20240528	092300	2718660740	16250	16230	16260	16200	2988
741	20240528	092200	2670139440	16230	16160	16230	16160	4876
742	20240528	092100	2591182500	16170	16250	16260	16160	9827
743	20240528	092000	2432064260	16240	16250	16300	16220	8105
744	20240528	091900	2300301250	16290	16260	16320	16240	11618
745	20240528	091800	2111163000	16260	16200	16260	16200	4987
746	20240528	091700	2030168960	16210	16210	16260	16200	6771
747	20240528	091600	1920226270	16220	16200	16220	16180	4740
748	20240528	091500	1843420470	16190	16250	16260	16180	8242
749	20240528	091400	1709824120	16210	16260	16270	16210	13524
750	20240528	091300	1490208620	16230	16200	16270	16190	12220
751	20240528	091200	1291739210	16200	16260	16290	16170	14836
752	20240528	091100	1051267430	16280	16150	16300	16080	9933
753	20240528	091000	890127120	16150	16120	16150	16060	12957
754	20240528	090900	681443450	16110	16110	16140	16110	1582
755	20240528	090800	655947210	16100	16050	16110	16000	2161
756	20240528	090700	621226260	16110	16170	16200	16070	11391
757	20240528	090600	437379710	16160	16090	16160	16050	4703
758	20240528	090500	361615960	16090	15930	16090	15920	6770
759	20240528	090400	253220870	15920	15910	15980	15900	4387
760	20240528	090300	183348580	15910	15870	15930	15870	433
761	20240528	090200	176464510	15870	15910	15920	15820	2484
762	20240528	090100	137048360	15910	15890	15990	15890	1286
763	20240528	090000	116584430	15890	16000	16090	15890	6255