KissMeData/418550/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	213500	4935205200	21800	21800	21800	21800	1811
3	20240530	213400	4935205200	21800	21800	21800	21800	0
4	20240530	213300	4935205200	21800	21800	21800	21800	0
5	20240530	213200	4935205200	21800	21800	21800	21800	0
6	20240530	213100	4935205200	21800	21800	21800	21800	0
7	20240530	213000	4935205200	21800	21800	21800	21800	0
8	20240530	212900	4935205200	21800	21800	21800	21800	0
9	20240530	212800	4935205200	21800	21800	21800	21800	0
10	20240530	212700	4935205200	21800	21800	21800	21800	0
11	20240530	212600	4935205200	21800	21800	21800	21800	0
12	20240530	212500	4935205200	21800	21800	21800	21800	0
13	20240530	212400	4935205200	21800	21800	21800	21800	0
14	20240530	212300	4935205200	21800	21800	21800	21800	0
15	20240530	212200	4935205200	21800	21800	21800	21800	0
16	20240530	212100	4935205200	21800	21800	21800	21800	0
17	20240530	212000	4935205200	21800	21800	21800	21800	0
18	20240530	211900	4935205200	21800	21800	21800	21800	0
19	20240530	211800	4935205200	21800	21800	21800	21800	0
20	20240530	211700	4935205200	21800	21800	21800	21800	0
21	20240530	211600	4935205200	21800	21800	21800	21800	0
22	20240530	211500	4935205200	21800	21800	21800	21800	0
23	20240530	211400	4935205200	21800	21800	21800	21800	0
24	20240530	211300	4935205200	21800	21800	21800	21800	0
25	20240530	211200	4935205200	21800	21800	21800	21800	0
26	20240530	211100	4935205200	21800	21800	21800	21800	0
27	20240530	211000	4935205200	21800	21800	21800	21800	0
28	20240530	210900	4935205200	21800	21800	21800	21800	0
29	20240530	210800	4935205200	21800	21800	21800	21800	0
30	20240530	210700	4935205200	21800	21800	21800	21800	0
31	20240530	210600	4935205200	21800	21800	21800	21800	0
32	20240530	210500	4935205200	21800	21800	21800	21800	1811
33	20240530	210400	4935205200	21800	21800	21800	21800	0
34	20240530	210300	4935205200	21800	21800	21800	21800	0
35	20240530	210200	4935205200	21800	21800	21800	21800	0
36	20240530	210100	4935205200	21800	21800	21800	21800	0
37	20240530	210000	4935205200	21800	21800	21800	21800	0
38	20240530	205900	4935205200	21800	21800	21800	21800	0
39	20240530	205800	4935205200	21800	21800	21800	21800	0
40	20240530	205700	4935205200	21800	21800	21800	21800	0
41	20240530	205600	4935205200	21800	21800	21800	21800	0
42	20240530	205500	4935205200	21800	21800	21800	21800	0
43	20240530	205400	4935205200	21800	21800	21800	21800	0
44	20240530	205300	4935205200	21800	21800	21800	21800	0
45	20240530	205200	4935205200	21800	21800	21800	21800	0
46	20240530	205100	4935205200	21800	21800	21800	21800	0
47	20240530	205000	4935205200	21800	21800	21800	21800	0
48	20240530	204900	4935205200	21800	21800	21800	21800	0
49	20240530	204800	4935205200	21800	21800	21800	21800	0
50	20240530	204700	4935205200	21800	21800	21800	21800	0
51	20240530	204600	4935205200	21800	21800	21800	21800	0
52	20240530	204500	4935205200	21800	21800	21800	21800	0
53	20240530	204400	4935205200	21800	21800	21800	21800	0
54	20240530	204300	4935205200	21800	21800	21800	21800	0
55	20240530	204200	4935205200	21800	21800	21800	21800	0
56	20240530	204100	4935205200	21800	21800	21800	21800	0
57	20240530	204000	4935205200	21800	21800	21800	21800	0
58	20240530	203900	4935205200	21800	21800	21800	21800	0
59	20240530	203800	4935205200	21800	21800	21800	21800	0
60	20240530	203700	4935205200	21800	21800	21800	21800	0
61	20240530	203600	4935205200	21800	21800	21800	21800	0
62	20240530	203500	4935205200	21800	21800	21800	21800	1811
63	20240530	203400	4935205200	21800	21800	21800	21800	0
64	20240530	203300	4935205200	21800	21800	21800	21800	0
65	20240530	203200	4935205200	21800	21800	21800	21800	0
66	20240530	203100	4935205200	21800	21800	21800	21800	0
67	20240530	203000	4935205200	21800	21800	21800	21800	0
68	20240530	202900	4935205200	21800	21800	21800	21800	0
69	20240530	202800	4935205200	21800	21800	21800	21800	0
70	20240530	202700	4935205200	21800	21800	21800	21800	0
71	20240530	202600	4935205200	21800	21800	21800	21800	0
72	20240530	202500	4935205200	21800	21800	21800	21800	0
73	20240530	202400	4935205200	21800	21800	21800	21800	0
74	20240530	202300	4935205200	21800	21800	21800	21800	0
75	20240530	202200	4935205200	21800	21800	21800	21800	0
76	20240530	202100	4935205200	21800	21800	21800	21800	0
77	20240530	202000	4935205200	21800	21800	21800	21800	0
78	20240530	201900	4935205200	21800	21800	21800	21800	0
79	20240530	201800	4935205200	21800	21800	21800	21800	0
80	20240530	201700	4935205200	21800	21800	21800	21800	0
81	20240530	201600	4935205200	21800	21800	21800	21800	0
82	20240530	201500	4935205200	21800	21800	21800	21800	0
83	20240530	201400	4935205200	21800	21800	21800	21800	0
84	20240530	201300	4935205200	21800	21800	21800	21800	0
85	20240530	201200	4935205200	21800	21800	21800	21800	0
86	20240530	201100	4935205200	21800	21800	21800	21800	0
87	20240530	201000	4935205200	21800	21800	21800	21800	0
88	20240530	200900	4935205200	21800	21800	21800	21800	0
89	20240530	200800	4935205200	21800	21800	21800	21800	0
90	20240530	200700	4935205200	21800	21800	21800	21800	0
91	20240530	200600	4935205200	21800	21800	21800	21800	0
92	20240530	200500	4935205200	21800	21800	21800	21800	1811
93	20240530	200400	4935205200	21800	21800	21800	21800	0
94	20240530	200300	4935205200	21800	21800	21800	21800	0
95	20240530	200200	4935205200	21800	21800	21800	21800	0
96	20240530	200100	4935205200	21800	21800	21800	21800	0
97	20240530	200000	4935205200	21800	21800	21800	21800	0
98	20240530	195900	4935205200	21800	21800	21800	21800	0
99	20240530	195800	4935205200	21800	21800	21800	21800	0
100	20240530	195700	4935205200	21800	21800	21800	21800	0
101	20240530	195600	4935205200	21800	21800	21800	21800	0
102	20240530	195500	4935205200	21800	21800	21800	21800	0
103	20240530	195400	4935205200	21800	21800	21800	21800	0
104	20240530	195300	4935205200	21800	21800	21800	21800	0
105	20240530	195200	4935205200	21800	21800	21800	21800	0
106	20240530	195100	4935205200	21800	21800	21800	21800	0
107	20240530	195000	4935205200	21800	21800	21800	21800	0
108	20240530	194900	4935205200	21800	21800	21800	21800	0
109	20240530	194800	4935205200	21800	21800	21800	21800	0
110	20240530	194700	4935205200	21800	21800	21800	21800	0
111	20240530	194600	4935205200	21800	21800	21800	21800	0
112	20240530	194500	4935205200	21800	21800	21800	21800	0
113	20240530	194400	4935205200	21800	21800	21800	21800	0
114	20240530	194300	4935205200	21800	21800	21800	21800	0
115	20240530	194200	4935205200	21800	21800	21800	21800	0
116	20240530	194100	4935205200	21800	21800	21800	21800	0
117	20240530	194000	4935205200	21800	21800	21800	21800	0
118	20240530	193900	4935205200	21800	21800	21800	21800	0
119	20240530	193800	4935205200	21800	21800	21800	21800	0
120	20240530	193700	4935205200	21800	21800	21800	21800	0
121	20240530	193600	4935205200	21800	21800	21800	21800	0
122	20240530	193500	4935205200	21800	21800	21800	21800	1811
123	20240530	193400	4935205200	21800	21800	21800	21800	0
124	20240530	193300	4935205200	21800	21800	21800	21800	0
125	20240530	193200	4935205200	21800	21800	21800	21800	0
126	20240530	193100	4935205200	21800	21800	21800	21800	0
127	20240530	193000	4935205200	21800	21800	21800	21800	0
128	20240530	192900	4935205200	21800	21800	21800	21800	0
129	20240530	192800	4935205200	21800	21800	21800	21800	0
130	20240530	192700	4935205200	21800	21800	21800	21800	0
131	20240530	192600	4935205200	21800	21800	21800	21800	0
132	20240530	192500	4935205200	21800	21800	21800	21800	0
133	20240530	192400	4935205200	21800	21800	21800	21800	0
134	20240530	192300	4935205200	21800	21800	21800	21800	0
135	20240530	192200	4935205200	21800	21800	21800	21800	0
136	20240530	192100	4935205200	21800	21800	21800	21800	0
137	20240530	192000	4935205200	21800	21800	21800	21800	0
138	20240530	191900	4935205200	21800	21800	21800	21800	0
139	20240530	191800	4935205200	21800	21800	21800	21800	0
140	20240530	191700	4935205200	21800	21800	21800	21800	0
141	20240530	191600	4935205200	21800	21800	21800	21800	0
142	20240530	191500	4935205200	21800	21800	21800	21800	0
143	20240530	191400	4935205200	21800	21800	21800	21800	0
144	20240530	191300	4935205200	21800	21800	21800	21800	0
145	20240530	191200	4935205200	21800	21800	21800	21800	0
146	20240530	191100	4935205200	21800	21800	21800	21800	0
147	20240530	191000	4935205200	21800	21800	21800	21800	0
148	20240530	190900	4935205200	21800	21800	21800	21800	0
149	20240530	190800	4935205200	21800	21800	21800	21800	0
150	20240530	190700	4935205200	21800	21800	21800	21800	0
151	20240530	190600	4935205200	21800	21800	21800	21800	0
152	20240530	190500	4935205200	21800	21800	21800	21800	1811
153	20240530	190400	4935205200	21800	21800	21800	21800	0
154	20240530	190300	4935205200	21800	21800	21800	21800	0
155	20240530	190200	4935205200	21800	21800	21800	21800	0
156	20240530	190100	4935205200	21800	21800	21800	21800	0
157	20240530	190000	4935205200	21800	21800	21800	21800	0
158	20240530	185900	4935205200	21800	21800	21800	21800	0
159	20240530	185800	4935205200	21800	21800	21800	21800	0
160	20240530	185700	4935205200	21800	21800	21800	21800	0
161	20240530	185600	4935205200	21800	21800	21800	21800	0
162	20240530	185500	4935205200	21800	21800	21800	21800	0
163	20240530	185400	4935205200	21800	21800	21800	21800	0
164	20240530	185300	4935205200	21800	21800	21800	21800	0
165	20240530	185200	4935205200	21800	21800	21800	21800	0
166	20240530	185100	4935205200	21800	21800	21800	21800	0
167	20240530	185000	4935205200	21800	21800	21800	21800	0
168	20240530	184900	4935205200	21800	21800	21800	21800	0
169	20240530	184800	4935205200	21800	21800	21800	21800	0
170	20240530	184700	4935205200	21800	21800	21800	21800	0
171	20240530	184600	4935205200	21800	21800	21800	21800	0
172	20240530	184500	4935205200	21800	21800	21800	21800	0
173	20240530	184400	4935205200	21800	21800	21800	21800	0
174	20240530	184300	4935205200	21800	21800	21800	21800	0
175	20240530	184200	4935205200	21800	21800	21800	21800	0
176	20240530	184100	4935205200	21800	21800	21800	21800	0
177	20240530	184000	4935205200	21800	21800	21800	21800	0
178	20240530	183900	4935205200	21800	21800	21800	21800	0
179	20240530	183800	4935205200	21800	21800	21800	21800	0
180	20240530	183700	4935205200	21800	21800	21800	21800	0
181	20240530	183600	4935205200	21800	21800	21800	21800	0
182	20240530	183500	4935205200	21800	21800	21800	21800	1811
183	20240530	183400	4935205200	21800	21800	21800	21800	0
184	20240530	183300	4935205200	21800	21800	21800	21800	0
185	20240530	183200	4935205200	21800	21800	21800	21800	0
186	20240530	183100	4935205200	21800	21800	21800	21800	0
187	20240530	183000	4935205200	21800	21800	21800	21800	0
188	20240530	182900	4935205200	21800	21800	21800	21800	0
189	20240530	182800	4935205200	21800	21800	21800	21800	0
190	20240530	182700	4935205200	21800	21800	21800	21800	0
191	20240530	182600	4935205200	21800	21800	21800	21800	0
192	20240530	182500	4935205200	21800	21800	21800	21800	0
193	20240530	182400	4935205200	21800	21800	21800	21800	0
194	20240530	182300	4935205200	21800	21800	21800	21800	0
195	20240530	182200	4935205200	21800	21800	21800	21800	0
196	20240530	182100	4935205200	21800	21800	21800	21800	0
197	20240530	182000	4935205200	21800	21800	21800	21800	0
198	20240530	181900	4935205200	21800	21800	21800	21800	0
199	20240530	181800	4935205200	21800	21800	21800	21800	0
200	20240530	181700	4935205200	21800	21800	21800	21800	0
201	20240530	181600	4935205200	21800	21800	21800	21800	0
202	20240530	181500	4935205200	21800	21800	21800	21800	0
203	20240530	181400	4935205200	21800	21800	21800	21800	0
204	20240530	181300	4935205200	21800	21800	21800	21800	0
205	20240530	181200	4935205200	21800	21800	21800	21800	0
206	20240530	181100	4935205200	21800	21800	21800	21800	0
207	20240530	181000	4935205200	21800	21800	21800	21800	0
208	20240530	180900	4935205200	21800	21800	21800	21800	0
209	20240530	180800	4935205200	21800	21800	21800	21800	0
210	20240530	180700	4935205200	21800	21800	21800	21800	0
211	20240530	180600	4935205200	21800	21800	21800	21800	0
212	20240530	180500	4935205200	21800	21800	21800	21800	1811
213	20240530	180400	4935205200	21800	21800	21800	21800	0
214	20240530	180300	4935205200	21800	21800	21800	21800	0
215	20240530	180200	4935205200	21800	21800	21800	21800	0
216	20240530	180100	4935205200	21800	21800	21800	21800	0
217	20240530	180000	4935205200	21800	21800	21800	21800	0
218	20240530	175900	4935205200	21800	21800	21800	21800	0
219	20240530	175800	4935205200	21800	21800	21800	21800	0
220	20240530	175700	4935205200	21800	21800	21800	21800	0
221	20240530	175600	4935205200	21800	21800	21800	21800	0
222	20240530	175500	4935205200	21800	21800	21800	21800	0
223	20240530	175400	4935205200	21800	21800	21800	21800	0
224	20240530	175300	4935205200	21800	21800	21800	21800	0
225	20240530	175200	4935205200	21800	21800	21800	21800	0
226	20240530	175100	4935205200	21800	21800	21800	21800	0
227	20240530	175000	4935205200	21800	21800	21800	21800	0
228	20240530	174900	4935205200	21800	21800	21800	21800	0
229	20240530	174800	4935205200	21800	21800	21800	21800	0
230	20240530	174700	4935205200	21800	21800	21800	21800	0
231	20240530	174600	4935205200	21800	21800	21800	21800	0
232	20240530	174500	4935205200	21800	21800	21800	21800	0
233	20240530	174400	4935205200	21800	21800	21800	21800	0
234	20240530	174300	4935205200	21800	21800	21800	21800	0
235	20240530	174200	4935205200	21800	21800	21800	21800	0
236	20240530	174100	4935205200	21800	21800	21800	21800	0
237	20240530	174000	4935205200	21800	21800	21800	21800	0
238	20240530	173900	4935205200	21800	21800	21800	21800	0
239	20240530	173800	4935205200	21800	21800	21800	21800	0
240	20240530	173700	4935205200	21800	21800	21800	21800	0
241	20240530	173600	4935205200	21800	21800	21800	21800	0
242	20240530	173500	4935205200	21800	21800	21800	21800	1811
243	20240530	173400	4935205200	21800	21800	21800	21800	0
244	20240530	173300	4935205200	21800	21800	21800	21800	0
245	20240530	173200	4935205200	21800	21800	21800	21800	0
246	20240530	173100	4935205200	21800	21800	21800	21800	0
247	20240530	173000	4935205200	21800	21800	21800	21800	0
248	20240530	172900	4935205200	21800	21800	21800	21800	0
249	20240530	172800	4935205200	21800	21800	21800	21800	0
250	20240530	172700	4935205200	21800	21800	21800	21800	0
251	20240530	172600	4935205200	21800	21800	21800	21800	0
252	20240530	172500	4935205200	21800	21800	21800	21800	0
253	20240530	172400	4935205200	21800	21800	21800	21800	0
254	20240530	172300	4935205200	21800	21800	21800	21800	0
255	20240530	172200	4935205200	21800	21800	21800	21800	0
256	20240530	172100	4935205200	21800	21800	21800	21800	0
257	20240530	172000	4935205200	21800	21800	21800	21800	0
258	20240530	171900	4935205200	21800	21800	21800	21800	0
259	20240530	171800	4935205200	21800	21800	21800	21800	0
260	20240530	171700	4935205200	21800	21800	21800	21800	0
261	20240530	171600	4935205200	21800	21800	21800	21800	0
262	20240530	171500	4935205200	21800	21800	21800	21800	0
263	20240530	171400	4935205200	21800	21800	21800	21800	0
264	20240530	171300	4935205200	21800	21800	21800	21800	0
265	20240530	171200	4935205200	21800	21800	21800	21800	0
266	20240530	171100	4935205200	21800	21800	21800	21800	0
267	20240530	171000	4935205200	21800	21800	21800	21800	0
268	20240530	170900	4935205200	21800	21800	21800	21800	0
269	20240530	170800	4935205200	21800	21800	21800	21800	0
270	20240530	170700	4935205200	21800	21800	21800	21800	0
271	20240530	170600	4935205200	21800	21800	21800	21800	0
272	20240530	170500	4935205200	21800	21800	21800	21800	1811
273	20240530	170400	4935205200	21800	21800	21800	21800	0
274	20240530	170300	4935205200	21800	21800	21800	21800	0
275	20240530	170200	4935205200	21800	21800	21800	21800	0
276	20240530	170100	4935205200	21800	21800	21800	21800	0
277	20240530	170000	4935205200	21800	21800	21800	21800	0
278	20240530	165900	4935205200	21800	21800	21800	21800	0
279	20240530	165800	4935205200	21800	21800	21800	21800	0
280	20240530	165700	4935205200	21800	21800	21800	21800	0
281	20240530	165600	4935205200	21800	21800	21800	21800	0
282	20240530	165500	4935205200	21800	21800	21800	21800	0
283	20240530	165400	4935205200	21800	21800	21800	21800	0
284	20240530	165300	4935205200	21800	21800	21800	21800	0
285	20240530	165200	4935205200	21800	21800	21800	21800	0
286	20240530	165100	4935205200	21800	21800	21800	21800	0
287	20240530	165000	4935205200	21800	21800	21800	21800	0
288	20240530	164900	4935205200	21800	21800	21800	21800	0
289	20240530	164800	4935205200	21800	21800	21800	21800	0
290	20240530	164700	4935205200	21800	21800	21800	21800	0
291	20240530	164600	4935205200	21800	21800	21800	21800	0
292	20240530	164500	4935205200	21800	21800	21800	21800	0
293	20240530	164400	4935205200	21800	21800	21800	21800	0
294	20240530	164300	4935205200	21800	21800	21800	21800	0
295	20240530	164200	4935205200	21800	21800	21800	21800	0
296	20240530	164100	4935205200	21800	21800	21800	21800	0
297	20240530	164000	4935205200	21800	21800	21800	21800	0
298	20240530	163900	4935205200	21800	21800	21800	21800	0
299	20240530	163800	4935205200	21800	21800	21800	21800	0
300	20240530	163700	4935205200	21800	21800	21800	21800	0
301	20240530	163600	4935205200	21800	21800	21800	21800	0
302	20240530	163500	4935205200	21800	21800	21800	21800	1811
303	20240530	163400	4935205200	21800	21800	21800	21800	0
304	20240530	163300	4935205200	21800	21800	21800	21800	0
305	20240530	163200	4935205200	21800	21800	21800	21800	0
306	20240530	163100	4935205200	21800	21800	21800	21800	0
307	20240530	163000	4935205200	21800	21800	21800	21800	0
308	20240530	162900	4935205200	21800	21800	21800	21800	0
309	20240530	162800	4935205200	21800	21800	21800	21800	0
310	20240530	162700	4935205200	21800	21800	21800	21800	0
311	20240530	162600	4935205200	21800	21800	21800	21800	0
312	20240530	162500	4935205200	21800	21800	21800	21800	0
313	20240530	162400	4935205200	21800	21800	21800	21800	0
314	20240530	162300	4935205200	21800	21800	21800	21800	0
315	20240530	162200	4935205200	21800	21800	21800	21800	0
316	20240530	162100	4935205200	21800	21800	21800	21800	0
317	20240530	162000	4935205200	21800	21800	21800	21800	0
318	20240530	161900	4935205200	21800	21800	21800	21800	0
319	20240530	161800	4935205200	21800	21800	21800	21800	0
320	20240530	161700	4935205200	21800	21800	21800	21800	0
321	20240530	161600	4935205200	21800	21800	21800	21800	0
322	20240530	161500	4935205200	21800	21800	21800	21800	0
323	20240530	161400	4935205200	21800	21800	21800	21800	0
324	20240530	161300	4935205200	21800	21800	21800	21800	0
325	20240530	161200	4935205200	21800	21800	21800	21800	0
326	20240530	161100	4935205200	21800	21800	21800	21800	0
327	20240530	161000	4935205200	21800	21800	21800	21800	0
328	20240530	160900	4935205200	21800	21800	21800	21800	0
329	20240530	160800	4935205200	21800	21800	21800	21800	0
330	20240530	160700	4935205200	21800	21800	21800	21800	0
331	20240530	160600	4935205200	21800	21800	21800	21800	0
332	20240530	160500	4935205200	21800	21800	21800	21800	1811
333	20240530	160400	4935205200	21800	21800	21800	21800	0
334	20240530	160300	4935205200	21800	21800	21800	21800	0
335	20240530	160200	4935205200	21800	21800	21800	21800	0
336	20240530	160100	4935205200	21800	21800	21800	21800	0
337	20240530	160000	4935205200	21800	21800	21800	21800	0
338	20240530	155900	4935205200	21800	21800	21800	21800	0
339	20240530	155800	4935205200	21800	21800	21800	21800	0
340	20240530	155700	4935205200	21800	21800	21800	21800	0
341	20240530	155600	4935205200	21800	21800	21800	21800	0
342	20240530	155500	4935205200	21800	21800	21800	21800	0
343	20240530	155400	4935205200	21800	21800	21800	21800	0
344	20240530	155300	4935205200	21800	21800	21800	21800	0
345	20240530	155200	4935205200	21800	21800	21800	21800	0
346	20240530	155100	4935205200	21800	21800	21800	21800	0
347	20240530	155000	4935205200	21800	21800	21800	21800	0
348	20240530	154900	4935205200	21800	21800	21800	21800	0
349	20240530	154800	4935205200	21800	21800	21800	21800	0
350	20240530	154700	4935205200	21800	21800	21800	21800	0
351	20240530	154600	4935205200	21800	21800	21800	21800	0
352	20240530	154500	4935205200	21800	21800	21800	21800	0
353	20240530	154400	4935205200	21800	21800	21800	21800	0
354	20240530	154300	4935205200	21800	21800	21800	21800	0
355	20240530	154200	4935205200	21800	21800	21800	21800	0
356	20240530	154100	4935205200	21800	21800	21800	21800	0
357	20240530	154000	4935205200	21800	21800	21800	21800	0
358	20240530	153900	4935205200	21800	21800	21800	21800	0
359	20240530	153800	4935205200	21800	21800	21800	21800	0
360	20240530	153700	4935205200	21800	21800	21800	21800	0
361	20240530	153600	4935205200	21800	21800	21800	21800	0
362	20240530	153500	4935205200	21800	21800	21800	21800	1811
363	20240530	153400	4935205200	21800	21800	21800	21800	0
364	20240530	153300	4935205200	21800	21800	21800	21800	0
365	20240530	153200	4935205200	21800	21800	21800	21800	0
366	20240530	153100	4935205200	21800	21800	21800	21800	0
367	20240530	153000	4935205200	21800	21800	21800	21800	1811
368	20240530	152900	4895725400	21800	21800	21800	21800	0
369	20240530	152800	4895725400	21800	21800	21800	21800	0
370	20240530	152700	4895725400	21800	21800	21800	21800	0
371	20240530	152600	4895725400	21800	21800	21800	21800	0
372	20240530	152500	4895725400	21800	21800	21800	21800	0
373	20240530	152400	4895725400	21800	21800	21800	21800	0
374	20240530	152300	4895725400	21800	21800	21800	21800	0
375	20240530	152200	4895725400	21800	21800	21800	21800	0
376	20240530	152100	4895725400	21800	21800	21800	21800	0
377	20240530	152000	4895725400	21800	21800	21800	21800	0
378	20240530	151900	4895725400	21800	21800	21850	21750	952
379	20240530	151800	4874986250	21850	21800	21850	21750	401
380	20240530	151700	4866236450	21800	21900	21900	21800	1796
381	20240530	151600	4827052250	21900	21800	21900	21800	1585
382	20240530	151500	4792418400	21800	21850	21850	21800	734
383	20240530	151400	4776391100	21850	21850	21850	21800	2255
384	20240530	151300	4727196250	21850	21800	21850	21800	592
385	20240530	151200	4714266850	21850	21850	21850	21800	505
386	20240530	151100	4703240400	21850	21800	21850	21800	812
387	20240530	151000	4685519300	21800	21850	21850	21800	1468
388	20240530	150900	4653484650	21850	21850	21850	21800	262
389	20240530	150800	4647762850	21800	21850	21850	21800	775
390	20240530	150700	4630853000	21850	21800	21850	21800	336
391	20240530	150600	4623516750	21800	21850	21850	21800	974
392	20240530	150500	4602264300	21850	21800	21850	21800	469
393	20240530	150400	4592028350	21850	21850	21850	21800	441
394	20240530	150300	4582404350	21850	21850	21850	21800	304
395	20240530	150200	4575764150	21800	21800	21850	21800	221
396	20240530	150100	4570940900	21800	21850	21850	21800	482
397	20240530	150000	4560413350	21800	21850	21850	21800	290
398	20240530	145900	4554082150	21850	21800	21850	21800	870
399	20240530	145800	4535106100	21800	21850	21850	21800	514
400	20240530	145700	4523881750	21850	21900	21900	21750	428
401	20240530	145600	4514527200	21900	21850	21900	21850	478
402	20240530	145500	4504062000	21850	21750	21900	21750	1193
403	20240530	145400	4478025600	21750	21800	21800	21750	796
404	20240530	145300	4460702200	21750	21750	21800	21750	206
405	20240530	145200	4456214200	21800	21800	21800	21750	450
406	20240530	145100	4446405600	21750	21800	21800	21750	490
407	20240530	145000	4435733700	21800	21800	21800	21750	444
408	20240530	144900	4426055900	21750	21750	21800	21750	753
409	20240530	144800	4409664950	21750	21800	21800	21750	947
410	20240530	144700	4389050600	21750	21800	21800	21750	171
411	20240530	144600	4385328700	21800	21800	21850	21750	396
412	20240530	144500	4376696250	21800	21750	21850	21750	394
413	20240530	144400	4368102950	21750	21850	21900	21750	2867
414	20240530	144300	4305510050	21800	21850	21850	21800	416
415	20240530	144200	4296423250	21850	21800	21850	21750	1091
416	20240530	144100	4272597550	21800	21800	21850	21750	1291
417	20240530	144000	4244447350	21800	21850	21850	21750	905
418	20240530	143900	4224722200	21850	21850	21850	21800	396
419	20240530	143800	4216071600	21800	21800	21800	21800	247
420	20240530	143700	4210687000	21850	21750	21850	21750	643
421	20240530	143600	4196668800	21750	21750	21800	21750	309
422	20240530	143500	4189948000	21800	21800	21800	21750	510
423	20240530	143400	4178831400	21800	21800	21800	21750	338
424	20240530	143300	4171473500	21800	21800	21800	21750	979
425	20240530	143200	4150135200	21800	21850	21850	21800	179
426	20240530	143100	4146229650	21800	21850	21850	21800	159
427	20240530	143000	4142760300	21800	21800	21850	21800	67
428	20240530	142900	4141299600	21850	21850	21850	21800	188
429	20240530	142800	4137193700	21850	21850	21850	21800	257
430	20240530	142700	4131579650	21850	21850	21900	21850	136
431	20240530	142600	4128604500	21850	21800	21850	21800	993
432	20240530	142500	4106908950	21850	21850	21900	21850	693
433	20240530	142400	4091766300	21900	21850	21900	21850	1530
434	20240530	142300	4058285050	21900	21900	21900	21850	1258
435	20240530	142200	4030772100	21850	21900	21900	21850	1765
436	20240530	142100	3992120350	21900	21850	21900	21850	171
437	20240530	142000	3988382750	21850	21850	21900	21850	216
438	20240530	141900	3983661050	21850	21850	21900	21850	292
439	20240530	141800	3977277850	21850	21850	21900	21850	239
440	20240530	141700	3972054650	21850	21850	21900	21800	267
441	20240530	141600	3966219300	21850	21850	21900	21800	669
442	20240530	141500	3951600650	21800	21850	21900	21800	281
443	20240530	141400	3945460550	21850	21800	21900	21800	546
444	20240530	141300	3933528650	21800	21850	21900	21800	868
445	20240530	141200	3914565500	21850	21850	21900	21850	570
446	20240530	141100	3902107200	21850	21900	21900	21850	537
447	20240530	141000	3890365500	21850	21850	21900	21800	1710
448	20240530	140900	3852992150	21850	21850	21850	21800	920
449	20240530	140800	3832890550	21850	21800	21850	21800	306
450	20240530	140700	3826207300	21800	21750	21850	21750	1663
451	20240530	140600	3789932750	21750	21800	21800	21750	412
452	20240530	140500	3780955450	21800	21800	21800	21800	161
453	20240530	140400	3777445650	21800	21800	21800	21750	755
454	20240530	140300	3761000050	21800	21750	21800	21750	3448
455	20240530	140200	3685996050	21750	21700	21750	21700	57
456	20240530	140100	3684756700	21700	21750	21750	21650	285
457	20240530	140000	3678565800	21700	21750	21750	21700	90
458	20240530	135900	3676611700	21750	21650	21750	21650	163
459	20240530	135800	3673078300	21700	21750	21750	21700	1315
460	20240530	135700	3644541750	21700	21750	21750	21700	766
461	20240530	135600	3627897850	21750	21700	21750	21700	2772
462	20240530	135500	3567744750	21700	21650	21700	21650	2317
463	20240530	135400	3517569850	21600	21650	21650	21600	155
464	20240530	135300	3514219400	21600	21650	21650	21600	415
465	20240530	135200	3505253850	21600	21600	21600	21550	154
466	20240530	135100	3501928000	21600	21600	21650	21600	956
467	20240530	135000	3481275650	21650	21600	21650	21600	209
468	20240530	134900	3476760250	21600	21650	21650	21600	323
469	20240530	134800	3469782950	21650	21650	21650	21600	310
470	20240530	134700	3463082950	21600	21600	21600	21550	460
471	20240530	134600	3453147100	21600	21600	21600	21550	141
472	20240530	134500	3450107200	21550	21600	21600	21550	326
473	20240530	134400	3443072500	21600	21550	21600	21550	44
474	20240530	134300	3442123800	21600	21600	21650	21550	771
475	20240530	134200	3425476600	21600	21600	21600	21600	245
476	20240530	134100	3420184600	21550	21600	21600	21550	168
477	20240530	134000	3416556200	21650	21600	21650	21600	92
478	20240530	133900	3414565550	21600	21650	21650	21600	405
479	20240530	133800	3405815600	21650	21650	21700	21650	655
480	20240530	133700	3391632600	21700	21650	21700	21650	659
481	20240530	133600	3377345000	21700	21700	21700	21700	93
482	20240530	133500	3375326900	21700	21750	21750	21650	600
483	20240530	133400	3362309800	21750	21750	21750	21700	762
484	20240530	133300	3345767200	21700	21650	21750	21600	3840
485	20240530	133200	3262526000	21650	21650	21650	21600	182
486	20240530	133100	3258587350	21650	21600	21650	21600	43
487	20240530	133000	3257656650	21650	21650	21650	21600	237
488	20240530	132900	3252526100	21650	21600	21650	21600	63
489	20240530	132800	3251163750	21600	21600	21650	21600	245
490	20240530	132700	3245871700	21650	21650	21650	21650	438
491	20240530	132600	3236389000	21650	21650	21650	21650	49
492	20240530	132500	3235328150	21600	21600	21650	21550	250
493	20240530	132400	3229930150	21600	21600	21600	21600	65
494	20240530	132300	3228526150	21550	21550	21600	21400	2118
495	20240530	132200	3183132100	21600	21650	21650	21450	2476
496	20240530	132100	3129761600	21650	21600	21650	21600	1606
497	20240530	132000	3095026200	21600	21600	21600	21550	56
498	20240530	131900	3093819150	21600	21600	21650	21600	243
499	20240530	131800	3088570300	21600	21650	21650	21550	3251
500	20240530	131700	3018470500	21600	21600	21600	21600	20
501	20240530	131600	3018038500	21650	21650	21650	21650	77
502	20240530	131500	3016371450	21600	21600	21600	21600	200
503	20240530	131400	3012051450	21600	21600	21600	21600	169
504	20240530	131300	3008401050	21600	21600	21600	21600	174
505	20240530	131200	3004642650	21550	21550	21550	21550	80
506	20240530	131100	3002918650	21600	21650	21650	21600	255
507	20240530	131000	2997408350	21650	21600	21650	21600	71
508	20240530	130900	2995872050	21650	21600	21650	21600	807
509	20240530	130800	2978430600	21600	21650	21650	21600	63
510	20240530	130700	2977068100	21650	21600	21650	21600	84
511	20240530	130600	2975251800	21650	21600	21650	21600	156
512	20240530	130500	2971881250	21650	21650	21650	21600	105
513	20240530	130400	2969611600	21600	21650	21650	21600	129
514	20240530	130300	2966820250	21650	21650	21650	21650	25
515	20240530	130200	2966279000	21650	21650	21650	21650	1096
516	20240530	130100	2942550600	21600	21600	21600	21600	3974
517	20240530	130000	2856712200	21600	21550	21600	21550	129
518	20240530	125900	2853931250	21600	21550	21600	21550	47
519	20240530	125800	2852917600	21600	21600	21600	21600	153
520	20240530	125700	2849612800	21550	21600	21600	21550	133
521	20240530	125600	2846745900	21600	21550	21600	21550	42
522	20240530	125500	2845840700	21600	21600	21600	21600	153
523	20240530	125400	2842535900	21550	21550	21600	21550	80
524	20240530	125300	2840810650	21600	21600	21600	21550	507
525	20240530	125200	2829879550	21600	21600	21600	21600	77
526	20240530	125100	2828216350	21550	21600	21600	21550	127
527	20240530	125000	2825474250	21600	21600	21600	21550	53
528	20240530	124900	2824330900	21600	21500	21600	21500	3840
529	20240530	124800	2741678350	21500	21500	21500	21450	8
530	20240530	124700	2741506600	21500	21500	21500	21500	54
531	20240530	124600	2740345600	21500	21500	21500	21450	81
532	20240530	124500	2738607400	21450	21500	21500	21450	46
533	20240530	124400	2737619650	21450	21500	21500	21450	208
534	20240530	124300	2733155550	21500	21500	21500	21500	14
535	20240530	124200	2732854550	21500	21450	21500	21450	108
536	20240530	124100	2730537100	21500	21500	21500	21450	60
537	20240530	124000	2729248150	21500	21450	21500	21450	26
538	20240530	123900	2728689800	21500	21400	21500	21400	65
539	20240530	123800	2727293300	21500	21450	21500	21400	472
540	20240530	123700	2717172400	21500	21450	21500	21450	1025
541	20240530	123600	2695173350	21400	21450	21450	21400	302
542	20240530	123500	2688709600	21450	21450	21450	21450	47
543	20240530	123400	2687701450	21450	21450	21450	21400	92
544	20240530	123300	2685731750	21450	21450	21450	21400	6
545	20240530	123200	2685603200	21450	21450	21450	21350	150
546	20240530	123100	2682393450	21350	21400	21400	21350	68
547	20240530	123000	2680939400	21400	21450	21450	21400	26
548	20240530	122900	2680382250	21450	21450	21450	21400	191
549	20240530	122800	2676291700	21450	21400	21450	21400	30
550	20240530	122700	2675649650	21450	21450	21450	21450	59
551	20240530	122600	2674384100	21500	21500	21500	21500	59
552	20240530	122500	2673115600	21500	21450	21500	21450	37
553	20240530	122400	2672321600	21500	21500	21500	21450	38
554	20240530	122300	2671505350	21400	21450	21500	21400	3747
555	20240530	122200	2591077800	21450	21450	21450	21400	216
556	20240530	122100	2586448550	21450	21450	21500	21450	307
557	20240530	122000	2579860200	21500	21450	21500	21450	44
558	20240530	121900	2578914400	21500	21450	21500	21450	61
559	20240530	121800	2577605500	21450	21500	21500	21450	27
560	20240530	121700	2577026300	21500	21500	21500	21450	53
561	20240530	121600	2575887300	21450	21450	21450	21450	5
562	20240530	121500	2575780050	21450	21400	21450	21350	183
563	20240530	121400	2571863250	21450	21500	21500	21450	84
564	20240530	121300	2570061200	21500	21500	21500	21450	78
565	20240530	121200	2568386300	21500	21500	21500	21500	8
566	20240530	121100	2568214300	21500	21450	21500	21400	290
567	20240530	121000	2561996100	21450	21450	21450	21450	9
568	20240530	120900	2561803050	21450	21400	21500	21400	73
569	20240530	120800	2560238550	21450	21450	21450	21400	95
570	20240530	120700	2558203850	21500	21500	21500	21500	9
571	20240530	120600	2558010350	21500	21500	21500	21500	34
572	20240530	120500	2557279350	21500	21450	21500	21450	111
573	20240530	120400	2554897100	21450	21450	21450	21400	134
574	20240530	120300	2552026750	21450	21500	21500	21450	476
575	20240530	120200	2541813850	21450	21500	21500	21450	86
576	20240530	120100	2539968850	21450	21500	21500	21450	164
577	20240530	120000	2536450550	21500	21500	21550	21450	83
578	20240530	115900	2534664950	21500	21500	21500	21500	633
579	20240530	115800	2521055450	21550	21550	21550	21550	25
580	20240530	115700	2520516700	21550	21500	21550	21500	83
581	20240530	115600	2518730200	21500	21550	21550	21500	148
582	20240530	115500	2515544550	21550	21500	21550	21500	1061
583	20240530	115400	2492680200	21550	21500	21550	21500	67
584	20240530	115300	2491237500	21500	21500	21500	21500	55
585	20240530	115200	2490055000	21500	21550	21550	21450	128
586	20240530	115100	2487305800	21550	21450	21550	21450	1301
587	20240530	115000	2459309600	21500	21500	21500	21450	434
588	20240530	114900	2449993200	21500	21550	21550	21500	442
589	20240530	114800	2440489800	21500	21500	21550	21500	143
590	20240530	114700	2437412500	21550	21500	21550	21500	741
591	20240530	114600	2421480900	21500	21500	21550	21500	151
592	20240530	114500	2418234000	21500	21550	21550	21500	301
593	20240530	114400	2411756800	21550	21500	21550	21450	483
594	20240530	114300	2401372650	21550	21500	21550	21500	439
595	20240530	114200	2391931450	21550	21500	21550	21500	521
596	20240530	114100	2380723400	21550	21550	21550	21500	144
597	20240530	114000	2377622200	21550	21500	21550	21450	1021
598	20240530	113900	2355654350	21500	21500	21500	21450	75
599	20240530	113800	2354042600	21500	21500	21500	21450	39
600	20240530	113700	2353204300	21500	21600	21600	21500	3969
601	20240530	113600	2267856150	21600	21600	21600	21550	165
602	20240530	113500	2264297200	21600	21600	21600	21550	556
603	20240530	113400	2252307750	21600	21450	21600	21450	2315
604	20240530	113300	2202507650	21450	21400	21450	21400	4087
605	20240530	113200	2115017650	21400	21400	21400	21350	502
606	20240530	113100	2104279850	21400	21300	21400	21300	77
607	20240530	113000	2102637850	21300	21350	21350	21300	21
608	20240530	112900	2102190300	21400	21400	21400	21400	18
609	20240530	112800	2101805100	21350	21350	21400	21350	337
610	20240530	112700	2094609750	21350	21350	21350	21350	0
611	20240530	112600	2094609750	21350	21300	21350	21300	27
612	20240530	112500	2094033700	21300	21300	21300	21300	142
613	20240530	112400	2091009100	21300	21300	21300	21300	21
614	20240530	112300	2090561800	21300	21300	21300	21250	357
615	20240530	112200	2082967700	21300	21300	21300	21300	34
616	20240530	112100	2082243500	21300	21250	21300	21250	103
617	20240530	112000	2080052950	21200	21300	21300	21200	145
618	20240530	111900	2076965950	21300	21250	21300	21200	444
619	20240530	111800	2067546700	21300	21350	21350	21300	69
620	20240530	111700	2066076900	21350	21250	21350	21250	86
621	20240530	111600	2064249200	21250	21350	21350	21250	28
622	20240530	111500	2063652400	21350	21250	21350	21250	84
623	20240530	111400	2061866800	21350	21350	21350	21250	158
624	20240530	111300	2058506700	21350	21300	21350	21250	349
625	20240530	111200	2051082950	21350	21300	21350	21300	649
626	20240530	111100	2037259200	21300	21350	21350	21300	63
627	20240530	111000	2035917200	21350	21350	21400	21350	262
628	20240530	110900	2030323350	21400	21350	21400	21350	63
629	20240530	110800	2028975650	21400	21400	21400	21350	20
630	20240530	110700	2028547700	21400	21350	21400	21350	58
631	20240530	110600	2027308050	21300	21400	21400	21300	74
632	20240530	110500	2025731750	21400	21400	21400	21400	23
633	20240530	110400	2025239550	21400	21350	21400	21300	194
634	20240530	110300	2021091250	21350	21400	21400	21350	506
635	20240530	110200	2010263050	21400	21400	21400	21300	178
636	20240530	110100	2006470450	21400	21400	21400	21400	106
637	20240530	110000	2004202050	21400	21350	21400	21350	1036
638	20240530	105900	1982043700	21400	21350	21400	21350	226
639	20240530	105800	1977217450	21400	21350	21400	21300	539
640	20240530	105700	1965711000	21350	21350	21350	21350	73
641	20240530	105600	1964152450	21350	21300	21350	21300	2
642	20240530	105500	1964109800	21350	21300	21350	21300	125
643	20240530	105400	1961442750	21300	21350	21350	21300	255
644	20240530	105300	1956010250	21350	21350	21350	21350	49
645	20240530	105200	1954964100	21350	21300	21350	21300	71
646	20240530	105100	1953451750	21350	21300	21350	21300	231
647	20240530	105000	1948531350	21300	21300	21300	21300	36
648	20240530	104900	1947764550	21250	21300	21300	21250	26
649	20240530	104800	1947210950	21250	21300	21350	21250	99
650	20240530	104700	1945103750	21300	21300	21300	21300	309
651	20240530	104600	1938522050	21300	21300	21300	21200	106
652	20240530	104500	1936264750	21300	21250	21300	21200	92
653	20240530	104400	1934314000	21300	21300	21300	21300	1
654	20240530	104300	1934292700	21250	21300	21300	21250	212
655	20240530	104200	1929787350	21300	21300	21300	21300	20
656	20240530	104100	1929361350	21300	21250	21300	21250	146
657	20240530	104000	1926254050	21300	21300	21300	21300	1
658	20240530	103900	1926232750	21300	21200	21300	21200	2489
659	20240530	103800	1873271800	21200	21250	21250	21200	71
660	20240530	103700	1871766550	21250	21150	21250	21150	128
661	20240530	103600	1869048800	21200	21250	21250	21200	63
662	20240530	103500	1867712000	21250	21250	21250	21250	1
663	20240530	103400	1867690750	21200	21200	21200	21200	160
664	20240530	103300	1864298750	21200	21200	21200	21150	275
665	20240530	103200	1858473750	21200	21150	21200	21150	135
666	20240530	103100	1855613750	21150	21150	21150	21150	272
667	20240530	103000	1849860950	21150	21200	21200	21150	292
668	20240530	102900	1843685100	21150	21200	21200	21150	172
669	20240530	102800	1840045250	21200	21200	21250	21200	25
670	20240530	102700	1839515200	21300	21200	21300	21200	110
671	20240530	102600	1837179200	21300	21300	21300	21300	0
672	20240530	102500	1837179200	21300	21200	21300	21200	87
673	20240530	102400	1835333750	21250	21200	21250	21200	105
674	20240530	102300	1833107500	21250	21250	21250	21250	206
675	20240530	102200	1828730000	21150	21150	21250	21150	269
676	20240530	102100	1823040550	21200	21200	21200	21200	4
677	20240530	102000	1822955750	21250	21250	21250	21250	3
678	20240530	101900	1822892000	21250	21250	21250	21250	330
679	20240530	101800	1815879500	21250	21250	21250	21250	52
680	20240530	101700	1814774500	21250	21250	21250	21250	62
681	20240530	101600	1813457000	21200	21250	21250	21200	490
682	20240530	101500	1803068850	21250	21200	21250	21200	29
683	20240530	101400	1802453600	21200	21250	21250	21200	116
684	20240530	101300	1799993600	21250	21250	21250	21250	2
685	20240530	101200	1799951100	21200	21200	21200	21200	383
686	20240530	101100	1791831500	21250	21200	21250	21200	324
687	20240530	101000	1784947150	21250	21250	21250	21250	81
688	20240530	100900	1783225900	21250	21250	21250	21200	159
689	20240530	100800	1779850750	21300	21300	21300	21300	10
690	20240530	100700	1779637750	21300	21200	21300	21200	608
691	20240530	100600	1766722000	21150	21200	21200	21150	731
692	20240530	100500	1751260850	21200	21200	21200	21150	399
693	20240530	100400	1742820750	21200	21200	21200	21200	30
694	20240530	100300	1742184750	21200	21150	21200	21100	447
695	20240530	100200	1732743850	21200	21150	21200	21150	332
696	20240530	100100	1725714550	21200	21200	21200	21150	693
697	20240530	100000	1711057350	21200	21250	21250	21150	483
698	20240530	095900	1700821600	21200	21250	21250	21200	498
699	20240530	095800	1690263000	21250	21300	21300	21250	328
700	20240530	095700	1683289200	21300	21350	21350	21250	59
701	20240530	095600	1682034700	21350	21350	21350	21200	391
702	20240530	095500	1673735850	21300	21300	21350	21300	307
703	20240530	095400	1667196700	21250	21300	21300	21250	141
704	20240530	095300	1664194450	21300	21300	21300	21250	241
705	20240530	095200	1659062200	21250	21300	21300	21250	89
706	20240530	095100	1657166650	21300	21350	21350	21300	293
707	20240530	095000	1650925700	21350	21400	21400	21300	585
708	20240530	094900	1638439650	21400	21350	21400	21350	320
709	20240530	094800	1631603300	21350	21300	21350	21300	255
710	20240530	094700	1626171750	21250	21250	21300	21250	43
711	20240530	094600	1625257950	21300	21200	21300	21150	438
712	20240530	094500	1615974000	21200	21200	21300	21150	521
713	20240530	094400	1604935200	21200	21200	21300	21150	14
714	20240530	094300	1604638350	21150	21150	21150	21150	767
715	20240530	094200	1588416300	21150	21150	21200	21150	460
716	20240530	094100	1578687200	21150	21200	21300	21150	837
717	20240530	094000	1560936000	21200	21250	21250	21150	1032
718	20240530	093900	1539096600	21250	21200	21250	21200	1337
719	20240530	093800	1510740500	21200	21400	21400	21200	1710
720	20240530	093700	1474356950	21350	21300	21400	21300	575
721	20240530	093600	1462084950	21300	21350	21350	21300	98
722	20240530	093500	1459997450	21350	21350	21350	21250	1670
723	20240530	093400	1424416850	21350	21400	21450	21350	391
724	20240530	093300	1416049400	21500	21400	21500	21400	85
725	20240530	093200	1414229100	21500	21400	21500	21400	172
726	20240530	093100	1410543850	21400	21500	21500	21400	934
727	20240530	093000	1390531000	21450	21550	21550	21450	2075
728	20240530	092900	1345916350	21550	21600	21600	21550	727
729	20240530	092800	1330223650	21650	21650	21700	21600	1313
730	20240530	092700	1301800650	21700	21550	21750	21550	1316
731	20240530	092600	1273277850	21600	21600	21600	21500	790
732	20240530	092500	1256263100	21700	21500	21700	21450	2954
733	20240530	092400	1192504800	21550	21650	21700	21550	7290
734	20240530	092300	1035000450	21700	21750	21800	21650	1534
735	20240530	092200	1001680300	21750	21750	21800	21700	5076
736	20240530	092100	891175000	21750	21600	21800	21600	6129
737	20240530	092000	757807700	21600	21450	21700	21400	4395
738	20240530	091900	663062000	21450	21500	21550	21450	3592
739	20240530	091800	585852500	21400	21250	21500	21250	5664
740	20240530	091700	464885500	21250	21250	21250	21200	566
741	20240530	091600	452880750	21250	21200	21250	21200	283
742	20240530	091500	446875100	21200	21200	21250	21200	765
743	20240530	091400	430647000	21200	21200	21200	21200	448
744	20240530	091300	421149400	21200	21150	21200	21150	195
745	20240530	091200	417019050	21200	21250	21300	21200	1764
746	20240530	091100	379573450	21200	21200	21250	21200	907
747	20240530	091000	360340000	21200	21250	21300	21200	2294
748	20240530	090900	311569700	21300	21150	21300	21150	4354
749	20240530	090800	219175000	21150	21000	21200	21000	2022
750	20240530	090700	176450550	20950	20800	20950	20750	1334
751	20240530	090600	148636900	20700	20700	20800	20700	213
752	20240530	090500	144223400	20700	20750	20750	20650	184
753	20240530	090400	140413300	20750	20650	20750	20550	781
754	20240530	090300	124303850	20600	20600	20700	20600	2011
755	20240530	090200	82731700	20700	20600	20700	20600	791
756	20240530	090100	66435350	20600	20850	20850	20600	573
757	20240530	090000	54558900	20850	20600	20850	20600	2537