KissMeData/086450/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	222800	19460078580	18720	18720	18720	18720	19506
3	20240524	222700	19460078580	18720	18720	18720	18720	0
4	20240524	222600	19460078580	18720	18720	18720	18720	0
5	20240524	222500	19460078580	18720	18720	18720	18720	0
6	20240524	222400	19460078580	18720	18720	18720	18720	0
7	20240524	222300	19460078580	18720	18720	18720	18720	0
8	20240524	222200	19460078580	18720	18720	18720	18720	0
9	20240524	222100	19460078580	18720	18720	18720	18720	0
10	20240524	222000	19460078580	18720	18720	18720	18720	0
11	20240524	221900	19460078580	18720	18720	18720	18720	0
12	20240524	221800	19460078580	18720	18720	18720	18720	0
13	20240524	221700	19460078580	18720	18720	18720	18720	0
14	20240524	221600	19460078580	18720	18720	18720	18720	0
15	20240524	221500	19460078580	18720	18720	18720	18720	0
16	20240524	221400	19460078580	18720	18720	18720	18720	0
17	20240524	221300	19460078580	18720	18720	18720	18720	0
18	20240524	221200	19460078580	18720	18720	18720	18720	0
19	20240524	221100	19460078580	18720	18720	18720	18720	0
20	20240524	221000	19460078580	18720	18720	18720	18720	0
21	20240524	220900	19460078580	18720	18720	18720	18720	0
22	20240524	220800	19460078580	18720	18720	18720	18720	0
23	20240524	220700	19460078580	18720	18720	18720	18720	0
24	20240524	220600	19460078580	18720	18720	18720	18720	0
25	20240524	220500	19460078580	18720	18720	18720	18720	0
26	20240524	220400	19460078580	18720	18720	18720	18720	0
27	20240524	220300	19460078580	18720	18720	18720	18720	0
28	20240524	220200	19460078580	18720	18720	18720	18720	0
29	20240524	220100	19460078580	18720	18720	18720	18720	0
30	20240524	220000	19460078580	18720	18720	18720	18720	0
31	20240524	215900	19460078580	18720	18720	18720	18720	0
32	20240524	215800	19460078580	18720	18720	18720	18720	19506
33	20240524	215700	19460078580	18720	18720	18720	18720	0
34	20240524	215600	19460078580	18720	18720	18720	18720	0
35	20240524	215500	19460078580	18720	18720	18720	18720	0
36	20240524	215400	19460078580	18720	18720	18720	18720	0
37	20240524	215300	19460078580	18720	18720	18720	18720	0
38	20240524	215200	19460078580	18720	18720	18720	18720	0
39	20240524	215100	19460078580	18720	18720	18720	18720	0
40	20240524	215000	19460078580	18720	18720	18720	18720	0
41	20240524	214900	19460078580	18720	18720	18720	18720	0
42	20240524	214800	19460078580	18720	18720	18720	18720	0
43	20240524	214700	19460078580	18720	18720	18720	18720	0
44	20240524	214600	19460078580	18720	18720	18720	18720	0
45	20240524	214500	19460078580	18720	18720	18720	18720	0
46	20240524	214400	19460078580	18720	18720	18720	18720	0
47	20240524	214300	19460078580	18720	18720	18720	18720	0
48	20240524	214200	19460078580	18720	18720	18720	18720	0
49	20240524	214100	19460078580	18720	18720	18720	18720	0
50	20240524	214000	19460078580	18720	18720	18720	18720	0
51	20240524	213900	19460078580	18720	18720	18720	18720	0
52	20240524	213800	19460078580	18720	18720	18720	18720	0
53	20240524	213700	19460078580	18720	18720	18720	18720	0
54	20240524	213600	19460078580	18720	18720	18720	18720	0
55	20240524	213500	19460078580	18720	18720	18720	18720	0
56	20240524	213400	19460078580	18720	18720	18720	18720	0
57	20240524	213300	19460078580	18720	18720	18720	18720	0
58	20240524	213200	19460078580	18720	18720	18720	18720	0
59	20240524	213100	19460078580	18720	18720	18720	18720	0
60	20240524	213000	19460078580	18720	18720	18720	18720	0
61	20240524	212900	19460078580	18720	18720	18720	18720	0
62	20240524	212800	19460078580	18720	18720	18720	18720	19506
63	20240524	212700	19460078580	18720	18720	18720	18720	0
64	20240524	212600	19460078580	18720	18720	18720	18720	0
65	20240524	212500	19460078580	18720	18720	18720	18720	0
66	20240524	212400	19460078580	18720	18720	18720	18720	0
67	20240524	212300	19460078580	18720	18720	18720	18720	0
68	20240524	212200	19460078580	18720	18720	18720	18720	0
69	20240524	212100	19460078580	18720	18720	18720	18720	0
70	20240524	212000	19460078580	18720	18720	18720	18720	0
71	20240524	211900	19460078580	18720	18720	18720	18720	0
72	20240524	211800	19460078580	18720	18720	18720	18720	0
73	20240524	211700	19460078580	18720	18720	18720	18720	0
74	20240524	211600	19460078580	18720	18720	18720	18720	0
75	20240524	211500	19460078580	18720	18720	18720	18720	0
76	20240524	211400	19460078580	18720	18720	18720	18720	0
77	20240524	211300	19460078580	18720	18720	18720	18720	0
78	20240524	211200	19460078580	18720	18720	18720	18720	0
79	20240524	211100	19460078580	18720	18720	18720	18720	0
80	20240524	211000	19460078580	18720	18720	18720	18720	0
81	20240524	210900	19460078580	18720	18720	18720	18720	0
82	20240524	210800	19460078580	18720	18720	18720	18720	0
83	20240524	210700	19460078580	18720	18720	18720	18720	0
84	20240524	210600	19460078580	18720	18720	18720	18720	0
85	20240524	210500	19460078580	18720	18720	18720	18720	0
86	20240524	210400	19460078580	18720	18720	18720	18720	0
87	20240524	210300	19460078580	18720	18720	18720	18720	0
88	20240524	210200	19460078580	18720	18720	18720	18720	0
89	20240524	210100	19460078580	18720	18720	18720	18720	0
90	20240524	210000	19460078580	18720	18720	18720	18720	0
91	20240524	205900	19460078580	18720	18720	18720	18720	0
92	20240524	205800	19460078580	18720	18720	18720	18720	19506
93	20240524	205700	19460078580	18720	18720	18720	18720	0
94	20240524	205600	19460078580	18720	18720	18720	18720	0
95	20240524	205500	19460078580	18720	18720	18720	18720	0
96	20240524	205400	19460078580	18720	18720	18720	18720	0
97	20240524	205300	19460078580	18720	18720	18720	18720	0
98	20240524	205200	19460078580	18720	18720	18720	18720	0
99	20240524	205100	19460078580	18720	18720	18720	18720	0
100	20240524	205000	19460078580	18720	18720	18720	18720	0
101	20240524	204900	19460078580	18720	18720	18720	18720	0
102	20240524	204800	19460078580	18720	18720	18720	18720	0
103	20240524	204700	19460078580	18720	18720	18720	18720	0
104	20240524	204600	19460078580	18720	18720	18720	18720	0
105	20240524	204500	19460078580	18720	18720	18720	18720	0
106	20240524	204400	19460078580	18720	18720	18720	18720	0
107	20240524	204300	19460078580	18720	18720	18720	18720	0
108	20240524	204200	19460078580	18720	18720	18720	18720	0
109	20240524	204100	19460078580	18720	18720	18720	18720	0
110	20240524	204000	19460078580	18720	18720	18720	18720	0
111	20240524	203900	19460078580	18720	18720	18720	18720	0
112	20240524	203800	19460078580	18720	18720	18720	18720	0
113	20240524	203700	19460078580	18720	18720	18720	18720	0
114	20240524	203600	19460078580	18720	18720	18720	18720	0
115	20240524	203500	19460078580	18720	18720	18720	18720	0
116	20240524	203400	19460078580	18720	18720	18720	18720	0
117	20240524	203300	19460078580	18720	18720	18720	18720	0
118	20240524	203200	19460078580	18720	18720	18720	18720	0
119	20240524	203100	19460078580	18720	18720	18720	18720	0
120	20240524	203000	19460078580	18720	18720	18720	18720	0
121	20240524	202900	19460078580	18720	18720	18720	18720	0
122	20240524	202800	19460078580	18720	18720	18720	18720	19506
123	20240524	202700	19460078580	18720	18720	18720	18720	0
124	20240524	202600	19460078580	18720	18720	18720	18720	0
125	20240524	202500	19460078580	18720	18720	18720	18720	0
126	20240524	202400	19460078580	18720	18720	18720	18720	0
127	20240524	202300	19460078580	18720	18720	18720	18720	0
128	20240524	202200	19460078580	18720	18720	18720	18720	0
129	20240524	202100	19460078580	18720	18720	18720	18720	0
130	20240524	202000	19460078580	18720	18720	18720	18720	0
131	20240524	201900	19460078580	18720	18720	18720	18720	0
132	20240524	201800	19460078580	18720	18720	18720	18720	0
133	20240524	201700	19460078580	18720	18720	18720	18720	0
134	20240524	201600	19460078580	18720	18720	18720	18720	0
135	20240524	201500	19460078580	18720	18720	18720	18720	0
136	20240524	201400	19460078580	18720	18720	18720	18720	0
137	20240524	201300	19460078580	18720	18720	18720	18720	0
138	20240524	201200	19460078580	18720	18720	18720	18720	0
139	20240524	201100	19460078580	18720	18720	18720	18720	0
140	20240524	201000	19460078580	18720	18720	18720	18720	0
141	20240524	200900	19460078580	18720	18720	18720	18720	0
142	20240524	200800	19460078580	18720	18720	18720	18720	0
143	20240524	200700	19460078580	18720	18720	18720	18720	0
144	20240524	200600	19460078580	18720	18720	18720	18720	0
145	20240524	200500	19460078580	18720	18720	18720	18720	0
146	20240524	200400	19460078580	18720	18720	18720	18720	0
147	20240524	200300	19460078580	18720	18720	18720	18720	0
148	20240524	200200	19460078580	18720	18720	18720	18720	0
149	20240524	200100	19460078580	18720	18720	18720	18720	0
150	20240524	200000	19460078580	18720	18720	18720	18720	0
151	20240524	195900	19460078580	18720	18720	18720	18720	0
152	20240524	195800	19460078580	18720	18720	18720	18720	19506
153	20240524	195700	19460078580	18720	18720	18720	18720	0
154	20240524	195600	19460078580	18720	18720	18720	18720	0
155	20240524	195500	19460078580	18720	18720	18720	18720	0
156	20240524	195400	19460078580	18720	18720	18720	18720	0
157	20240524	195300	19460078580	18720	18720	18720	18720	0
158	20240524	195200	19460078580	18720	18720	18720	18720	0
159	20240524	195100	19460078580	18720	18720	18720	18720	0
160	20240524	195000	19460078580	18720	18720	18720	18720	0
161	20240524	194900	19460078580	18720	18720	18720	18720	0
162	20240524	194800	19460078580	18720	18720	18720	18720	0
163	20240524	194700	19460078580	18720	18720	18720	18720	0
164	20240524	194600	19460078580	18720	18720	18720	18720	0
165	20240524	194500	19460078580	18720	18720	18720	18720	0
166	20240524	194400	19460078580	18720	18720	18720	18720	0
167	20240524	194300	19460078580	18720	18720	18720	18720	0
168	20240524	194200	19460078580	18720	18720	18720	18720	0
169	20240524	194100	19460078580	18720	18720	18720	18720	0
170	20240524	194000	19460078580	18720	18720	18720	18720	0
171	20240524	193900	19460078580	18720	18720	18720	18720	0
172	20240524	193800	19460078580	18720	18720	18720	18720	0
173	20240524	193700	19460078580	18720	18720	18720	18720	0
174	20240524	193600	19460078580	18720	18720	18720	18720	0
175	20240524	193500	19460078580	18720	18720	18720	18720	0
176	20240524	193400	19460078580	18720	18720	18720	18720	0
177	20240524	193300	19460078580	18720	18720	18720	18720	0
178	20240524	193200	19460078580	18720	18720	18720	18720	0
179	20240524	193100	19460078580	18720	18720	18720	18720	0
180	20240524	193000	19460078580	18720	18720	18720	18720	0
181	20240524	192900	19460078580	18720	18720	18720	18720	0
182	20240524	192800	19460078580	18720	18720	18720	18720	19506
183	20240524	192700	19460078580	18720	18720	18720	18720	0
184	20240524	192600	19460078580	18720	18720	18720	18720	0
185	20240524	192500	19460078580	18720	18720	18720	18720	0
186	20240524	192400	19460078580	18720	18720	18720	18720	0
187	20240524	192300	19460078580	18720	18720	18720	18720	0
188	20240524	192200	19460078580	18720	18720	18720	18720	0
189	20240524	192100	19460078580	18720	18720	18720	18720	0
190	20240524	192000	19460078580	18720	18720	18720	18720	0
191	20240524	191900	19460078580	18720	18720	18720	18720	0
192	20240524	191800	19460078580	18720	18720	18720	18720	0
193	20240524	191700	19460078580	18720	18720	18720	18720	0
194	20240524	191600	19460078580	18720	18720	18720	18720	0
195	20240524	191500	19460078580	18720	18720	18720	18720	0
196	20240524	191400	19460078580	18720	18720	18720	18720	0
197	20240524	191300	19460078580	18720	18720	18720	18720	0
198	20240524	191200	19460078580	18720	18720	18720	18720	0
199	20240524	191100	19460078580	18720	18720	18720	18720	0
200	20240524	191000	19460078580	18720	18720	18720	18720	0
201	20240524	190900	19460078580	18720	18720	18720	18720	0
202	20240524	190800	19460078580	18720	18720	18720	18720	0
203	20240524	190700	19460078580	18720	18720	18720	18720	0
204	20240524	190600	19460078580	18720	18720	18720	18720	0
205	20240524	190500	19460078580	18720	18720	18720	18720	0
206	20240524	190400	19460078580	18720	18720	18720	18720	0
207	20240524	190300	19460078580	18720	18720	18720	18720	0
208	20240524	190200	19460078580	18720	18720	18720	18720	0
209	20240524	190100	19460078580	18720	18720	18720	18720	0
210	20240524	190000	19460078580	18720	18720	18720	18720	0
211	20240524	185900	19460078580	18720	18720	18720	18720	0
212	20240524	185800	19460078580	18720	18720	18720	18720	19506
213	20240524	185700	19460078580	18720	18720	18720	18720	0
214	20240524	185600	19460078580	18720	18720	18720	18720	0
215	20240524	185500	19460078580	18720	18720	18720	18720	0
216	20240524	185400	19460078580	18720	18720	18720	18720	0
217	20240524	185300	19460078580	18720	18720	18720	18720	0
218	20240524	185200	19460078580	18720	18720	18720	18720	0
219	20240524	185100	19460078580	18720	18720	18720	18720	0
220	20240524	185000	19460078580	18720	18720	18720	18720	0
221	20240524	184900	19460078580	18720	18720	18720	18720	0
222	20240524	184800	19460078580	18720	18720	18720	18720	0
223	20240524	184700	19460078580	18720	18720	18720	18720	0
224	20240524	184600	19460078580	18720	18720	18720	18720	0
225	20240524	184500	19460078580	18720	18720	18720	18720	0
226	20240524	184400	19460078580	18720	18720	18720	18720	0
227	20240524	184300	19460078580	18720	18720	18720	18720	0
228	20240524	184200	19460078580	18720	18720	18720	18720	0
229	20240524	184100	19460078580	18720	18720	18720	18720	0
230	20240524	184000	19460078580	18720	18720	18720	18720	0
231	20240524	183900	19460078580	18720	18720	18720	18720	0
232	20240524	183800	19460078580	18720	18720	18720	18720	0
233	20240524	183700	19460078580	18720	18720	18720	18720	0
234	20240524	183600	19460078580	18720	18720	18720	18720	0
235	20240524	183500	19460078580	18720	18720	18720	18720	0
236	20240524	183400	19460078580	18720	18720	18720	18720	0
237	20240524	183300	19460078580	18720	18720	18720	18720	0
238	20240524	183200	19460078580	18720	18720	18720	18720	0
239	20240524	183100	19460078580	18720	18720	18720	18720	0
240	20240524	183000	19460078580	18720	18720	18720	18720	0
241	20240524	182900	19460078580	18720	18720	18720	18720	0
242	20240524	182800	19460078580	18720	18720	18720	18720	19506
243	20240524	182700	19460078580	18720	18720	18720	18720	0
244	20240524	182600	19460078580	18720	18720	18720	18720	0
245	20240524	182500	19460078580	18720	18720	18720	18720	0
246	20240524	182400	19460078580	18720	18720	18720	18720	0
247	20240524	182300	19460078580	18720	18720	18720	18720	0
248	20240524	182200	19460078580	18720	18720	18720	18720	0
249	20240524	182100	19460078580	18720	18720	18720	18720	0
250	20240524	182000	19460078580	18720	18720	18720	18720	0
251	20240524	181900	19460078580	18720	18720	18720	18720	0
252	20240524	181800	19460078580	18720	18720	18720	18720	0
253	20240524	181700	19460078580	18720	18720	18720	18720	0
254	20240524	181600	19460078580	18720	18720	18720	18720	0
255	20240524	181500	19460078580	18720	18720	18720	18720	0
256	20240524	181400	19460078580	18720	18720	18720	18720	0
257	20240524	181300	19460078580	18720	18720	18720	18720	0
258	20240524	181200	19460078580	18720	18720	18720	18720	0
259	20240524	181100	19460078580	18720	18720	18720	18720	0
260	20240524	181000	19460078580	18720	18720	18720	18720	0
261	20240524	180900	19460078580	18720	18720	18720	18720	0
262	20240524	180800	19460078580	18720	18720	18720	18720	0
263	20240524	180700	19460078580	18720	18720	18720	18720	0
264	20240524	180600	19460078580	18720	18720	18720	18720	0
265	20240524	180500	19460078580	18720	18720	18720	18720	0
266	20240524	180400	19460078580	18720	18720	18720	18720	0
267	20240524	180300	19460078580	18720	18720	18720	18720	0
268	20240524	180200	19460078580	18720	18720	18720	18720	0
269	20240524	180100	19460078580	18720	18720	18720	18720	0
270	20240524	180000	19460078580	18720	18720	18720	18720	0
271	20240524	175900	19460078580	18720	18720	18720	18720	0
272	20240524	175800	19460078580	18720	18720	18720	18720	19506
273	20240524	175700	19460078580	18720	18720	18720	18720	0
274	20240524	175600	19460078580	18720	18720	18720	18720	0
275	20240524	175500	19460078580	18720	18720	18720	18720	0
276	20240524	175400	19460078580	18720	18720	18720	18720	0
277	20240524	175300	19460078580	18720	18720	18720	18720	0
278	20240524	175200	19460078580	18720	18720	18720	18720	0
279	20240524	175100	19460078580	18720	18720	18720	18720	0
280	20240524	175000	19460078580	18720	18720	18720	18720	0
281	20240524	174900	19460078580	18720	18720	18720	18720	0
282	20240524	174800	19460078580	18720	18720	18720	18720	0
283	20240524	174700	19460078580	18720	18720	18720	18720	0
284	20240524	174600	19460078580	18720	18720	18720	18720	0
285	20240524	174500	19460078580	18720	18720	18720	18720	0
286	20240524	174400	19460078580	18720	18720	18720	18720	0
287	20240524	174300	19460078580	18720	18720	18720	18720	0
288	20240524	174200	19460078580	18720	18720	18720	18720	0
289	20240524	174100	19460078580	18720	18720	18720	18720	0
290	20240524	174000	19460078580	18720	18720	18720	18720	0
291	20240524	173900	19460078580	18720	18720	18720	18720	0
292	20240524	173800	19460078580	18720	18720	18720	18720	0
293	20240524	173700	19460078580	18720	18720	18720	18720	0
294	20240524	173600	19460078580	18720	18720	18720	18720	0
295	20240524	173500	19460078580	18720	18720	18720	18720	0
296	20240524	173400	19460078580	18720	18720	18720	18720	0
297	20240524	173300	19460078580	18720	18720	18720	18720	0
298	20240524	173200	19460078580	18720	18720	18720	18720	0
299	20240524	173100	19460078580	18720	18720	18720	18720	0
300	20240524	173000	19460078580	18720	18720	18720	18720	0
301	20240524	172900	19460078580	18720	18720	18720	18720	0
302	20240524	172800	19460078580	18720	18720	18720	18720	19506
303	20240524	172700	19460078580	18720	18720	18720	18720	0
304	20240524	172600	19460078580	18720	18720	18720	18720	0
305	20240524	172500	19460078580	18720	18720	18720	18720	0
306	20240524	172400	19460078580	18720	18720	18720	18720	0
307	20240524	172300	19460078580	18720	18720	18720	18720	0
308	20240524	172200	19460078580	18720	18720	18720	18720	0
309	20240524	172100	19460078580	18720	18720	18720	18720	0
310	20240524	172000	19460078580	18720	18720	18720	18720	0
311	20240524	171900	19460078580	18720	18720	18720	18720	0
312	20240524	171800	19460078580	18720	18720	18720	18720	0
313	20240524	171700	19460078580	18720	18720	18720	18720	0
314	20240524	171600	19460078580	18720	18720	18720	18720	0
315	20240524	171500	19460078580	18720	18720	18720	18720	0
316	20240524	171400	19460078580	18720	18720	18720	18720	0
317	20240524	171300	19460078580	18720	18720	18720	18720	0
318	20240524	171200	19460078580	18720	18720	18720	18720	0
319	20240524	171100	19460078580	18720	18720	18720	18720	0
320	20240524	171000	19460078580	18720	18720	18720	18720	0
321	20240524	170900	19460078580	18720	18720	18720	18720	0
322	20240524	170800	19460078580	18720	18720	18720	18720	0
323	20240524	170700	19460078580	18720	18720	18720	18720	0
324	20240524	170600	19460078580	18720	18720	18720	18720	0
325	20240524	170500	19460078580	18720	18720	18720	18720	0
326	20240524	170400	19460078580	18720	18720	18720	18720	0
327	20240524	170300	19460078580	18720	18720	18720	18720	0
328	20240524	170200	19460078580	18720	18720	18720	18720	0
329	20240524	170100	19460078580	18720	18720	18720	18720	0
330	20240524	170000	19460078580	18720	18720	18720	18720	0
331	20240524	165900	19460078580	18720	18720	18720	18720	0
332	20240524	165800	19460078580	18720	18720	18720	18720	19506
333	20240524	165700	19460078580	18720	18720	18720	18720	0
334	20240524	165600	19460078580	18720	18720	18720	18720	0
335	20240524	165500	19460078580	18720	18720	18720	18720	0
336	20240524	165400	19460078580	18720	18720	18720	18720	0
337	20240524	165300	19460078580	18720	18720	18720	18720	0
338	20240524	165200	19460078580	18720	18720	18720	18720	0
339	20240524	165100	19460078580	18720	18720	18720	18720	0
340	20240524	165000	19460078580	18720	18720	18720	18720	0
341	20240524	164900	19460078580	18720	18720	18720	18720	0
342	20240524	164800	19460078580	18720	18720	18720	18720	0
343	20240524	164700	19460078580	18720	18720	18720	18720	0
344	20240524	164600	19460078580	18720	18720	18720	18720	0
345	20240524	164500	19460078580	18720	18720	18720	18720	0
346	20240524	164400	19460078580	18720	18720	18720	18720	0
347	20240524	164300	19460078580	18720	18720	18720	18720	0
348	20240524	164200	19460078580	18720	18720	18720	18720	0
349	20240524	164100	19460078580	18720	18720	18720	18720	0
350	20240524	164000	19460078580	18720	18720	18720	18720	0
351	20240524	163900	19460078580	18720	18720	18720	18720	0
352	20240524	163800	19460078580	18720	18720	18720	18720	0
353	20240524	163700	19460078580	18720	18720	18720	18720	0
354	20240524	163600	19460078580	18720	18720	18720	18720	0
355	20240524	163500	19460078580	18720	18720	18720	18720	0
356	20240524	163400	19460078580	18720	18720	18720	18720	0
357	20240524	163300	19460078580	18720	18720	18720	18720	0
358	20240524	163200	19460078580	18720	18720	18720	18720	0
359	20240524	163100	19460078580	18720	18720	18720	18720	0
360	20240524	163000	19460078580	18720	18720	18720	18720	0
361	20240524	162900	19460078580	18720	18720	18720	18720	0
362	20240524	162800	19460078580	18720	18720	18720	18720	19506
363	20240524	162700	19460078580	18720	18720	18720	18720	0
364	20240524	162600	19460078580	18720	18720	18720	18720	0
365	20240524	162500	19460078580	18720	18720	18720	18720	0
366	20240524	162400	19460078580	18720	18720	18720	18720	0
367	20240524	162300	19460078580	18720	18720	18720	18720	0
368	20240524	162200	19460078580	18720	18720	18720	18720	0
369	20240524	162100	19460078580	18720	18720	18720	18720	0
370	20240524	162000	19460078580	18720	18720	18720	18720	0
371	20240524	161900	19460078580	18720	18720	18720	18720	0
372	20240524	161800	19460078580	18720	18720	18720	18720	0
373	20240524	161700	19460078580	18720	18720	18720	18720	0
374	20240524	161600	19460078580	18720	18720	18720	18720	0
375	20240524	161500	19460078580	18720	18720	18720	18720	0
376	20240524	161400	19460078580	18720	18720	18720	18720	0
377	20240524	161300	19460078580	18720	18720	18720	18720	0
378	20240524	161200	19460078580	18720	18720	18720	18720	0
379	20240524	161100	19460078580	18720	18720	18720	18720	0
380	20240524	161000	19460078580	18720	18720	18720	18720	0
381	20240524	160900	19460078580	18720	18720	18720	18720	0
382	20240524	160800	19460078580	18720	18720	18720	18720	0
383	20240524	160700	19460078580	18720	18720	18720	18720	0
384	20240524	160600	19460078580	18720	18720	18720	18720	0
385	20240524	160500	19460078580	18720	18720	18720	18720	0
386	20240524	160400	19460078580	18720	18720	18720	18720	0
387	20240524	160300	19460078580	18720	18720	18720	18720	0
388	20240524	160200	19460078580	18720	18720	18720	18720	0
389	20240524	160100	19460078580	18720	18720	18720	18720	0
390	20240524	160000	19460078580	18720	18720	18720	18720	0
391	20240524	155900	19460078580	18720	18720	18720	18720	0
392	20240524	155800	19460078580	18720	18720	18720	18720	19506
393	20240524	155700	19460078580	18720	18720	18720	18720	0
394	20240524	155600	19460078580	18720	18720	18720	18720	0
395	20240524	155500	19460078580	18720	18720	18720	18720	0
396	20240524	155400	19460078580	18720	18720	18720	18720	0
397	20240524	155300	19460078580	18720	18720	18720	18720	0
398	20240524	155200	19460078580	18720	18720	18720	18720	0
399	20240524	155100	19460078580	18720	18720	18720	18720	0
400	20240524	155000	19460078580	18720	18720	18720	18720	0
401	20240524	154900	19460078580	18720	18720	18720	18720	0
402	20240524	154800	19460078580	18720	18720	18720	18720	0
403	20240524	154700	19460078580	18720	18720	18720	18720	0
404	20240524	154600	19460078580	18720	18720	18720	18720	0
405	20240524	154500	19460078580	18720	18720	18720	18720	0
406	20240524	154400	19460078580	18720	18720	18720	18720	0
407	20240524	154300	19460078580	18720	18720	18720	18720	0
408	20240524	154200	19460078580	18720	18720	18720	18720	0
409	20240524	154100	19460078580	18720	18720	18720	18720	0
410	20240524	154000	19460078580	18720	18720	18720	18720	0
411	20240524	153900	19460078580	18720	18720	18720	18720	0
412	20240524	153800	19460078580	18720	18720	18720	18720	0
413	20240524	153700	19460078580	18720	18720	18720	18720	0
414	20240524	153600	19460078580	18720	18720	18720	18720	0
415	20240524	153500	19460078580	18720	18720	18720	18720	0
416	20240524	153400	19460078580	18720	18720	18720	18720	0
417	20240524	153300	19460078580	18720	18720	18720	18720	0
418	20240524	153200	19460078580	18720	18720	18720	18720	0
419	20240524	153100	19460078580	18720	18720	18720	18720	0
420	20240524	153000	19460078580	18720	18720	18720	18720	19506
421	20240524	152900	19094926260	18610	18610	18610	18610	0
422	20240524	152800	19094926260	18610	18610	18610	18610	0
423	20240524	152700	19094926260	18610	18610	18610	18610	0
424	20240524	152600	19094926260	18610	18610	18610	18610	0
425	20240524	152500	19094926260	18610	18610	18610	18610	0
426	20240524	152400	19094926260	18610	18610	18610	18610	0
427	20240524	152300	19094926260	18610	18610	18610	18610	0
428	20240524	152200	19094926260	18610	18610	18610	18610	0
429	20240524	152100	19094926260	18610	18610	18610	18610	0
430	20240524	152000	19094926260	18610	18610	18610	18610	0
431	20240524	151900	19094926260	18610	18600	18620	18600	780
432	20240524	151800	19080405590	18600	18640	18640	18590	906
433	20240524	151700	19063549170	18630	18600	18630	18590	1507
434	20240524	151600	19035497860	18600	18600	18610	18580	1002
435	20240524	151500	19016868950	18610	18610	18610	18600	671
436	20240524	151400	19004385410	18610	18590	18610	18580	1018
437	20240524	151300	18985451430	18600	18570	18640	18530	1789
438	20240524	151200	18952174680	18570	18580	18590	18530	1777
439	20240524	151100	18919208150	18590	18610	18610	18560	837
440	20240524	151000	18903653950	18610	18650	18660	18580	5152
441	20240524	150900	18807743260	18660	18650	18660	18640	935
442	20240524	150800	18790303520	18650	18650	18660	18630	424
443	20240524	150700	18782398620	18650	18640	18660	18630	673
444	20240524	150600	18769851710	18640	18650	18660	18620	1301
445	20240524	150500	18745590940	18660	18650	18660	18620	1350
446	20240524	150400	18720436110	18650	18670	18670	18630	2224
447	20240524	150300	18678956670	18670	18640	18670	18630	553
448	20240524	150200	18668636090	18640	18630	18650	18610	1311
449	20240524	150100	18644223180	18650	18670	18670	18610	3065
450	20240524	150000	18587100770	18660	18680	18690	18660	4175
451	20240524	145900	18509115900	18680	18660	18690	18660	2475
452	20240524	145800	18462869550	18670	18660	18670	18660	731
453	20240524	145700	18449223340	18670	18680	18690	18650	1558
454	20240524	145600	18420142000	18680	18670	18690	18660	2413
455	20240524	145500	18375081790	18670	18650	18670	18650	2447
456	20240524	145400	18329416490	18650	18620	18660	18620	3636
457	20240524	145300	18261627090	18620	18630	18640	18600	1216
458	20240524	145200	18238977930	18640	18620	18640	18610	2057
459	20240524	145100	18200669830	18620	18600	18630	18600	2410
460	20240524	145000	18155792520	18610	18590	18610	18590	4092
461	20240524	144900	18079684800	18600	18580	18600	18580	3045
462	20240524	144800	18023078020	18580	18520	18580	18520	6133
463	20240524	144700	17909316670	18520	18530	18540	18520	1770
464	20240524	144600	17876518260	18530	18500	18530	18490	1928
465	20240524	144500	17840803190	18500	18500	18520	18490	1549
466	20240524	144400	17812131450	18500	18460	18500	18440	1148
467	20240524	144300	17790922620	18470	18440	18470	18420	2087
468	20240524	144200	17752442510	18440	18450	18470	18440	1021
469	20240524	144100	17733607910	18460	18470	18500	18450	706
470	20240524	144000	17720566430	18470	18480	18500	18470	450
471	20240524	143900	17712248660	18490	18480	18510	18470	396
472	20240524	143800	17704925760	18470	18500	18500	18470	229
473	20240524	143700	17700693030	18500	18490	18520	18490	732
474	20240524	143600	17687145590	18480	18530	18540	18480	1733
475	20240524	143500	17655050960	18530	18510	18530	18510	2376
476	20240524	143400	17611027200	18510	18510	18520	18510	619
477	20240524	143300	17599564250	18510	18530	18530	18510	562
478	20240524	143200	17589154790	18530	18520	18530	18520	1065
479	20240524	143100	17569425530	18520	18500	18530	18490	1782
480	20240524	143000	17536439750	18490	18490	18500	18490	438
481	20240524	142900	17528338880	18490	18480	18490	18470	497
482	20240524	142800	17519153030	18470	18480	18490	18470	121
483	20240524	142700	17516917310	18470	18470	18490	18470	877
484	20240524	142600	17500716890	18480	18460	18480	18460	445
485	20240524	142500	17492495450	18440	18460	18460	18440	937
486	20240524	142400	17475210070	18460	18450	18460	18450	648
487	20240524	142300	17463251820	18450	18450	18460	18450	363
488	20240524	142200	17456552420	18460	18440	18460	18430	864
489	20240524	142100	17440614310	18440	18440	18450	18430	325
490	20240524	142000	17434619990	18450	18460	18470	18450	511
491	20240524	141900	17425188070	18460	18490	18500	18460	709
492	20240524	141800	17412084690	18490	18500	18500	18490	231
493	20240524	141700	17407811790	18490	18450	18500	18440	1105
494	20240524	141600	17387408520	18440	18440	18450	18440	604
495	20240524	141500	17376266860	18450	18450	18450	18430	442
496	20240524	141400	17368114550	18440	18430	18450	18430	239
497	20240524	141300	17363707280	18440	18450	18450	18430	420
498	20240524	141200	17355961570	18450	18430	18450	18410	1196
499	20240524	141100	17333926310	18430	18450	18450	18420	912
500	20240524	141000	17317110410	18460	18470	18480	18440	3413
501	20240524	140900	17254127440	18470	18490	18500	18470	455
502	20240524	140800	17245717220	18470	18470	18500	18460	608
503	20240524	140700	17234480190	18470	18470	18470	18460	161
504	20240524	140600	17231507270	18470	18500	18500	18460	1376
505	20240524	140500	17206086550	18500	18470	18500	18470	602
506	20240524	140400	17194961020	18480	18490	18500	18480	192
507	20240524	140300	17191411910	18500	18520	18530	18480	902
508	20240524	140200	17174725980	18520	18520	18530	18520	482
509	20240524	140100	17165796480	18520	18520	18530	18520	181
510	20240524	140000	17162443410	18520	18520	18530	18520	374
511	20240524	135900	17155514770	18520	18530	18530	18520	290
512	20240524	135800	17150141620	18520	18520	18530	18510	466
513	20240524	135700	17141508430	18510	18520	18530	18510	572
514	20240524	135600	17130914830	18520	18520	18530	18510	2499
515	20240524	135500	17084631330	18520	18500	18520	18500	354
516	20240524	135400	17078076870	18500	18490	18520	18490	232
517	20240524	135300	17073785120	18490	18500	18510	18490	756
518	20240524	135200	17059800860	18500	18510	18510	18490	421
519	20240524	135100	17052009960	18510	18520	18520	18500	441
520	20240524	135000	17043848210	18510	18520	18530	18510	195
521	20240524	134900	17040236800	18530	18510	18530	18510	350
522	20240524	134800	17033755540	18520	18510	18520	18500	416
523	20240524	134700	17026054960	18510	18520	18530	18500	206
524	20240524	134600	17022240910	18520	18530	18530	18520	1215
525	20240524	134500	16999730170	18530	18500	18530	18500	468
526	20240524	134400	16991066450	18500	18490	18520	18490	1349
527	20240524	134300	16966112500	18490	18500	18510	18480	759
528	20240524	134200	16952077270	18510	18510	18530	18500	1493
529	20240524	134100	16924442300	18510	18510	18520	18500	271
530	20240524	134000	16919425040	18500	18520	18520	18480	182
531	20240524	133900	16916058690	18520	18520	18530	18490	1450
532	20240524	133800	16889218610	18530	18520	18540	18500	719
533	20240524	133700	16875900930	18520	18480	18520	18480	603
534	20240524	133600	16864745620	18480	18520	18540	18480	1229
535	20240524	133500	16842007420	18510	18520	18530	18510	484
536	20240524	133400	16833042070	18520	18520	18530	18520	385
537	20240524	133300	16825909810	18510	18530	18550	18510	340
538	20240524	133200	16819611360	18540	18510	18540	18500	652
539	20240524	133100	16807533290	18510	18490	18510	18480	352
540	20240524	133000	16801024610	18490	18520	18540	18480	1104
541	20240524	132900	16780596360	18530	18510	18540	18500	634
542	20240524	132800	16768851010	18500	18490	18500	18490	473
543	20240524	132700	16760101630	18490	18480	18500	18480	210
544	20240524	132600	16756218750	18460	18460	18480	18450	992
545	20240524	132500	16737904670	18460	18440	18460	18440	1134
546	20240524	132400	16716980580	18440	18450	18460	18430	813
547	20240524	132300	16701988800	18450	18430	18450	18420	890
548	20240524	132200	16685583920	18440	18450	18460	18400	1947
549	20240524	132100	16649731680	18450	18570	18570	18390	11698
550	20240524	132000	16433747040	18570	18560	18580	18550	341
551	20240524	131900	16427419580	18560	18570	18570	18550	440
552	20240524	131800	16419253790	18570	18580	18580	18570	403
553	20240524	131700	16411768580	18570	18560	18580	18560	236
554	20240524	131600	16407385910	18560	18560	18580	18550	365
555	20240524	131500	16400610750	18560	18580	18590	18560	719
556	20240524	131400	16387246920	18570	18580	18580	18550	692
557	20240524	131300	16374406640	18560	18580	18600	18560	2586
558	20240524	131200	16326325470	18560	18590	18590	18560	112
559	20240524	131100	16324246580	18580	18560	18590	18550	605
560	20240524	131000	16313010220	18560	18590	18600	18560	337
561	20240524	130900	16306751160	18580	18610	18610	18570	3337
562	20240524	130800	16244714040	18610	18590	18610	18590	317
563	20240524	130700	16238817560	18590	18580	18590	18580	482
564	20240524	130600	16229859190	18580	18590	18600	18580	347
565	20240524	130500	16223408590	18590	18580	18600	18570	684
566	20240524	130400	16210694530	18570	18560	18580	18560	172
567	20240524	130300	16207500710	18560	18570	18580	18560	113
568	20240524	130200	16205402410	18580	18570	18580	18550	739
569	20240524	130100	16191681450	18560	18580	18580	18550	476
570	20240524	130000	16182842710	18570	18580	18600	18560	444
571	20240524	125900	16174591900	18580	18590	18610	18560	511
572	20240524	125800	16165090260	18590	18560	18590	18560	296
573	20240524	125700	16159592390	18560	18560	18570	18550	703
574	20240524	125600	16146539690	18560	18550	18560	18550	254
575	20240524	125500	16141827280	18550	18550	18570	18540	377
576	20240524	125400	16134831510	18570	18550	18570	18530	848
577	20240524	125300	16119110910	18540	18580	18580	18540	522
578	20240524	125200	16109419790	18580	18590	18590	18580	166
579	20240524	125100	16106334090	18610	18570	18630	18570	873
580	20240524	125000	16090087650	18580	18610	18610	18580	754
581	20240524	124900	16076067790	18620	18620	18620	18610	234
582	20240524	124800	16071712270	18620	18610	18630	18600	211
583	20240524	124700	16067783320	18600	18590	18620	18590	400
584	20240524	124600	16060341300	18600	18600	18600	18600	49
585	20240524	124500	16059429900	18590	18590	18590	18570	324
586	20240524	124400	16053410890	18580	18540	18600	18540	933
587	20240524	124300	16036091070	18540	18540	18540	18530	180
588	20240524	124200	16032754230	18550	18550	18550	18540	173
589	20240524	124100	16029545110	18560	18550	18600	18550	1081
590	20240524	124000	16009465090	18540	18540	18560	18530	431
591	20240524	123900	16001473150	18540	18550	18550	18530	3363
592	20240524	123800	15939121610	18550	18560	18570	18550	465
593	20240524	123700	15930491710	18570	18560	18570	18550	384
594	20240524	123600	15923364570	18570	18590	18590	18560	861
595	20240524	123500	15907377940	18590	18610	18620	18590	857
596	20240524	123400	15891436770	18610	18620	18630	18610	502
597	20240524	123300	15882089360	18630	18620	18630	18620	237
598	20240524	123200	15877675630	18610	18610	18630	18610	875
599	20240524	123100	15861380340	18610	18570	18620	18570	2738
600	20240524	123000	15810442510	18570	18560	18570	18550	657
601	20240524	122900	15798249660	18560	18580	18590	18550	1038
602	20240524	122800	15778976590	18580	18580	18590	18570	188
603	20240524	122700	15775482910	18590	18560	18590	18560	1596
604	20240524	122600	15745837790	18560	18550	18560	18540	667
605	20240524	122500	15733465730	18540	18540	18560	18540	1016
606	20240524	122400	15714628730	18540	18530	18550	18530	595
607	20240524	122300	15703595550	18530	18500	18550	18500	2805
608	20240524	122200	15651640850	18500	18490	18500	18490	665
609	20240524	122100	15639344720	18490	18480	18500	18480	382
610	20240524	122000	15632282340	18470	18490	18490	18450	555
611	20240524	121900	15622031430	18500	18490	18500	18470	633
612	20240524	121800	15610331520	18480	18520	18520	18480	965
613	20240524	121700	15592476280	18520	18530	18530	18520	570
614	20240524	121600	15581916560	18530	18540	18550	18520	268
615	20240524	121500	15576948620	18530	18510	18540	18510	109
616	20240524	121400	15574929320	18510	18550	18560	18510	874
617	20240524	121300	15558723340	18540	18550	18560	18530	479
618	20240524	121200	15549838650	18560	18580	18590	18540	335
619	20240524	121100	15543618970	18580	18600	18600	18570	992
620	20240524	121000	15525174790	18600	18580	18600	18570	834
621	20240524	120900	15509671970	18570	18520	18570	18520	386
622	20240524	120800	15502510240	18530	18530	18540	18460	7503
623	20240524	120700	15363693010	18530	18520	18550	18520	1571
624	20240524	120600	15334571580	18530	18570	18580	18530	2375
625	20240524	120500	15290511220	18570	18580	18600	18570	329
626	20240524	120400	15284398660	18570	18570	18580	18560	1426
627	20240524	120300	15257925500	18570	18600	18610	18560	3409
628	20240524	120200	15194565420	18600	18610	18620	18600	584
629	20240524	120100	15183700810	18600	18620	18620	18600	255
630	20240524	120000	15178956260	18610	18610	18620	18600	591
631	20240524	115900	15167956700	18620	18630	18630	18600	720
632	20240524	115800	15154558430	18620	18630	18630	18600	456
633	20240524	115700	15146069470	18620	18610	18640	18610	1398
634	20240524	115600	15120037350	18610	18630	18630	18600	1290
635	20240524	115500	15096023920	18630	18660	18670	18620	962
636	20240524	115400	15078092490	18660	18680	18680	18630	1168
637	20240524	115300	15056302680	18670	18700	18700	18670	845
638	20240524	115200	15040513830	18700	18680	18700	18680	460
639	20240524	115100	15031914130	18680	18710	18720	18680	582
640	20240524	115000	15021028290	18700	18700	18710	18690	783
641	20240524	114900	15006383990	18700	18690	18710	18690	798
642	20240524	114800	14991462530	18690	18710	18710	18690	933
643	20240524	114700	14974013540	18700	18710	18730	18700	936
644	20240524	114600	14956496850	18720	18700	18720	18700	809
645	20240524	114500	14941360990	18710	18680	18720	18680	3132
646	20240524	114400	14882817570	18670	18660	18670	18640	666
647	20240524	114300	14870391530	18660	18620	18660	18600	1289
648	20240524	114200	14846376080	18600	18650	18650	18600	5509
649	20240524	114100	14743789900	18650	18730	18730	18650	6072
650	20240524	114000	14630360370	18730	18790	18790	18730	1634
651	20240524	113900	14599731650	18780	18740	18790	18730	1255
652	20240524	113800	14576189470	18750	18770	18770	18730	1990
653	20240524	113700	14538881990	18770	18800	18810	18760	643
654	20240524	113600	14526800760	18810	18780	18820	18780	1102
655	20240524	113500	14506084280	18780	18820	18820	18750	1811
656	20240524	113400	14472072060	18820	18790	18820	18790	1045
657	20240524	113300	14452427650	18790	18810	18820	18790	1433
658	20240524	113200	14425476080	18800	18810	18810	18750	1327
659	20240524	113100	14400549050	18820	18820	18830	18820	773
660	20240524	113000	14385998150	18830	18850	18850	18830	1133
661	20240524	112900	14364660160	18850	18800	18850	18800	5535
662	20240524	112800	14260549090	18800	18840	18840	18750	3329
663	20240524	112700	14197976540	18840	18870	18880	18810	2605
664	20240524	112600	14148898680	18870	18880	18890	18870	1052
665	20240524	112500	14129035450	18880	18880	18890	18810	3709
666	20240524	112400	14059068740	18880	18900	18900	18880	1920
667	20240524	112300	14022799330	18900	18890	18900	18880	2662
668	20240524	112200	13972517510	18880	18890	18900	18870	2550
669	20240524	112100	13924358170	18880	18900	18900	18880	2027
670	20240524	112000	13886061040	18890	18890	18900	18880	5182
671	20240524	111900	13788146240	18880	18880	18890	18870	2010
672	20240524	111800	13750188670	18880	18850	18900	18850	6244
673	20240524	111700	13632257940	18870	18840	18870	18840	1446
674	20240524	111600	13604993720	18850	18880	18880	18850	2152
675	20240524	111500	13564394600	18860	18850	18870	18850	2648
676	20240524	111400	13514448170	18850	18890	18890	18840	1931
677	20240524	111300	13478020290	18890	18780	18890	18780	19651
678	20240524	111200	13108500550	18780	18720	18800	18720	5263
679	20240524	111100	13009677680	18720	18680	18720	18680	3210
680	20240524	111000	12949644110	18690	18680	18690	18670	1298
681	20240524	110900	12925397630	18690	18680	18690	18670	612
682	20240524	110800	12913963330	18680	18680	18690	18650	1747
683	20240524	110700	12881354880	18670	18740	18740	18670	3003
684	20240524	110600	12825191080	18730	18750	18750	18670	2149
685	20240524	110500	12784978670	18750	18800	18800	18750	3636
686	20240524	110400	12716695950	18790	18790	18800	18790	2077
687	20240524	110300	12677666240	18790	18800	18800	18780	5688
688	20240524	110200	12570773150	18800	18800	18800	18780	7841
689	20240524	110100	12423388550	18800	18710	18800	18700	14466
690	20240524	110000	12151607350	18730	18690	18730	18690	3946
691	20240524	105900	12077778260	18680	18600	18680	18590	3902
692	20240524	105800	12005086270	18590	18620	18630	18590	714
693	20240524	105700	11991799460	18620	18600	18630	18600	1727
694	20240524	105600	11959652320	18620	18570	18620	18570	2705
695	20240524	105500	11909336960	18590	18630	18650	18590	3468
696	20240524	105400	11844798960	18620	18640	18640	18590	1851
697	20240524	105300	11810344670	18640	18520	18640	18520	7584
698	20240524	105200	11669525500	18520	18560	18570	18510	6539
699	20240524	105100	11548338240	18570	18690	18690	18570	5208
700	20240524	105000	11451364330	18680	18720	18720	18620	8175
701	20240524	104900	11298837400	18700	18840	18840	18700	10538
702	20240524	104800	11100944960	18830	18890	18920	18700	26336
703	20240524	104700	10604770940	18870	18710	18890	18700	41579
704	20240524	104600	9824955890	18710	18720	18740	18680	21206
705	20240524	104500	9428215100	18720	18650	18730	18650	26256
706	20240524	104400	8937286090	18660	18640	18660	18630	3533
707	20240524	104300	8871419790	18630	18620	18660	18620	6706
708	20240524	104200	8746428390	18610	18560	18620	18560	15646
709	20240524	104100	8455487790	18560	18570	18580	18560	733
710	20240524	104000	8441873870	18560	18590	18600	18540	3077
711	20240524	103900	8384739320	18590	18550	18600	18550	3820
712	20240524	103800	8313775410	18550	18550	18560	18520	3139
713	20240524	103700	8255571970	18560	18590	18590	18550	2920
714	20240524	103600	8201374750	18570	18670	18670	18550	5869
715	20240524	103500	8092152620	18660	18580	18670	18570	34388
716	20240524	103400	7452118850	18560	18540	18580	18500	5926
717	20240524	103300	7342274150	18530	18660	18680	18520	19250
718	20240524	103200	6984319100	18660	18550	18670	18550	19243
719	20240524	103100	6625975240	18540	18600	18660	18380	24020
720	20240524	103000	6181296370	18560	18420	18650	18420	39881
721	20240524	102900	5443314920	18410	18400	18420	18360	34705
722	20240524	102800	4804628620	18400	18370	18400	18360	7326
723	20240524	102700	4669905310	18350	18360	18380	18350	4063
724	20240524	102600	4595315180	18350	18400	18420	18350	6764
725	20240524	102500	4471019770	18390	18430	18450	18390	9104
726	20240524	102400	4303313880	18440	18310	18450	18310	12630
727	20240524	102300	4070975300	18320	18200	18320	18190	28457
728	20240524	102200	3552122320	18190	18190	18200	18150	3192
729	20240524	102100	3494078580	18200	18200	18210	18190	2274
730	20240524	102000	3452689050	18200	18200	18200	18170	7958
731	20240524	101900	3307987330	18200	18200	18210	18180	1895
732	20240524	101800	3273498230	18210	18160	18210	18150	6023
733	20240524	101700	3163939200	18130	18120	18150	18120	1789
734	20240524	101600	3131509370	18120	18190	18190	18120	1717
735	20240524	101500	3100340170	18190	18190	18210	18190	8997
736	20240524	101400	2936603910	18190	18200	18200	18170	1722
737	20240524	101300	2905294950	18190	18210	18240	18180	12493
738	20240524	101200	2677593060	18220	18160	18220	18160	15395
739	20240524	101100	2397357120	18160	18110	18170	18100	1162
740	20240524	101000	2376294650	18100	18140	18140	18090	3104
741	20240524	100900	2320066630	18150	18170	18170	18150	1007
742	20240524	100800	2301783520	18160	18190	18190	18160	1675
743	20240524	100700	2271338220	18200	18210	18230	18190	2910
744	20240524	100600	2218371130	18230	18140	18230	18120	10407
745	20240524	100500	2029253810	18130	18130	18140	18120	1172
746	20240524	100400	2008001550	18130	18110	18140	18100	655
747	20240524	100300	1996133290	18110	18150	18150	18110	1252
748	20240524	100200	1973439990	18150	18170	18170	18140	1736
749	20240524	100100	1941927950	18170	18130	18170	18130	4786
750	20240524	100000	1855053030	18130	18100	18150	18100	2818
751	20240524	095900	1803979300	18100	18110	18120	18100	2343
752	20240524	095800	1761545690	18120	18070	18120	18070	3767
753	20240524	095700	1693376580	18070	18090	18090	18060	997
754	20240524	095600	1675358420	18090	17980	18100	17970	9997
755	20240524	095500	1495155110	17980	17970	17980	17960	557
756	20240524	095400	1485145580	17960	17980	17980	17930	1673
757	20240524	095300	1455117640	17970	18000	18010	17970	1305
758	20240524	095200	1431638290	18010	18030	18030	18000	935
759	20240524	095100	1414792790	18020	17970	18040	17950	9302
760	20240524	095000	1247418270	17960	17980	17990	17960	1311
761	20240524	094900	1223853630	17980	17980	18000	17950	1796
762	20240524	094800	1191549650	17950	17900	17990	17890	7475
763	20240524	094700	1057402970	17890	17900	17910	17890	340
764	20240524	094600	1051316250	17900	17910	17910	17900	755
765	20240524	094500	1037797980	17900	17880	17910	17880	3759
766	20240524	094400	970530700	17870	17880	17890	17870	1844
767	20240524	094300	937556620	17880	17840	17890	17840	953
768	20240524	094200	920519180	17840	17750	17870	17750	15973
769	20240524	094100	636087730	17750	17740	17750	17740	1291
770	20240524	094000	613183040	17730	17740	17740	17730	246
771	20240524	093900	608819110	17730	17720	17730	17720	403
772	20240524	093800	601677940	17720	17720	17730	17710	2062
773	20240524	093700	565137170	17710	17710	17710	17710	496
774	20240524	093600	556353010	17710	17690	17720	17690	1730
775	20240524	093500	525731650	17690	17700	17700	17670	252
776	20240524	093400	521275210	17700	17700	17700	17680	313
777	20240524	093300	515738560	17700	17700	17700	17690	245
778	20240524	093200	511402590	17700	17710	17720	17680	453
779	20240524	093100	503380990	17720	17710	17720	17710	123
780	20240524	093000	501202030	17700	17720	17720	17700	145
781	20240524	092900	498635000	17720	17680	17720	17680	452
782	20240524	092800	490633100	17680	17680	17720	17680	1336
783	20240524	092700	466986790	17690	17700	17700	17690	262
784	20240524	092600	462350090	17700	17710	17710	17700	612
785	20240524	092500	451513600	17720	17720	17720	17720	113
786	20240524	092400	449511240	17720	17720	17720	17720	76
787	20240524	092300	448164520	17730	17770	17770	17720	1856
788	20240524	092200	415259390	17770	17770	17770	17760	313
789	20240524	092100	409699330	17780	17780	17780	17770	284
790	20240524	092000	404650060	17780	17760	17790	17760	955
791	20240524	091900	387668860	17750	17780	17790	17750	342
792	20240524	091800	381589440	17780	17810	17810	17770	432
793	20240524	091700	373904100	17810	17790	17810	17780	1275
794	20240524	091600	351213880	17770	17760	17800	17760	1149
795	20240524	091500	330788900	17750	17790	17790	17750	863
796	20240524	091400	315440620	17790	17780	17800	17780	927
797	20240524	091300	298940930	17790	17780	17810	17780	3127
798	20240524	091200	243306050	17770	17750	17780	17750	360
799	20240524	091100	236906120	17750	17730	17750	17730	673
800	20240524	091000	224973470	17730	17790	17790	17720	439
801	20240524	090900	217183470	17790	17790	17800	17790	306
802	20240524	090800	211738620	17800	17790	17840	17780	1452
803	20240524	090700	185887280	17800	17760	17800	17720	2504
804	20240524	090600	141381710	17760	17700	17760	17690	1045
805	20240524	090500	122860940	17700	17680	17780	17680	1987
806	20240524	090400	87625260	17690	17580	17710	17580	1382
807	20240524	090300	63227370	17580	17540	17580	17490	250
808	20240524	090200	58840100	17540	17530	17540	17500	1979
809	20240524	090100	24149870	17530	17480	17530	17480	224
810	20240524	090000	20230580	17490	17330	17490	17330	1166