KissMeData/001440/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	214500	330952278890	19180	19180	19180	19180	156467
3	20240524	214400	330952278890	19180	19180	19180	19180	0
4	20240524	214300	330952278890	19180	19180	19180	19180	0
5	20240524	214200	330952278890	19180	19180	19180	19180	0
6	20240524	214100	330952278890	19180	19180	19180	19180	0
7	20240524	214000	330952278890	19180	19180	19180	19180	0
8	20240524	213900	330952278890	19180	19180	19180	19180	0
9	20240524	213800	330952278890	19180	19180	19180	19180	0
10	20240524	213700	330952278890	19180	19180	19180	19180	0
11	20240524	213600	330952278890	19180	19180	19180	19180	0
12	20240524	213500	330952278890	19180	19180	19180	19180	0
13	20240524	213400	330952278890	19180	19180	19180	19180	0
14	20240524	213300	330952278890	19180	19180	19180	19180	0
15	20240524	213200	330952278890	19180	19180	19180	19180	0
16	20240524	213100	330952278890	19180	19180	19180	19180	0
17	20240524	213000	330952278890	19180	19180	19180	19180	0
18	20240524	212900	330952278890	19180	19180	19180	19180	0
19	20240524	212800	330952278890	19180	19180	19180	19180	0
20	20240524	212700	330952278890	19180	19180	19180	19180	0
21	20240524	212600	330952278890	19180	19180	19180	19180	0
22	20240524	212500	330952278890	19180	19180	19180	19180	0
23	20240524	212400	330952278890	19180	19180	19180	19180	0
24	20240524	212300	330952278890	19180	19180	19180	19180	0
25	20240524	212200	330952278890	19180	19180	19180	19180	0
26	20240524	212100	330952278890	19180	19180	19180	19180	0
27	20240524	212000	330952278890	19180	19180	19180	19180	0
28	20240524	211900	330952278890	19180	19180	19180	19180	0
29	20240524	211800	330952278890	19180	19180	19180	19180	0
30	20240524	211700	330952278890	19180	19180	19180	19180	0
31	20240524	211600	330952278890	19180	19180	19180	19180	0
32	20240524	211500	330952278890	19180	19180	19180	19180	156467
33	20240524	211400	330952278890	19180	19180	19180	19180	0
34	20240524	211300	330952278890	19180	19180	19180	19180	0
35	20240524	211200	330952278890	19180	19180	19180	19180	0
36	20240524	211100	330952278890	19180	19180	19180	19180	0
37	20240524	211000	330952278890	19180	19180	19180	19180	0
38	20240524	210900	330952278890	19180	19180	19180	19180	0
39	20240524	210800	330952278890	19180	19180	19180	19180	0
40	20240524	210700	330952278890	19180	19180	19180	19180	0
41	20240524	210600	330952278890	19180	19180	19180	19180	0
42	20240524	210500	330952278890	19180	19180	19180	19180	0
43	20240524	210400	330952278890	19180	19180	19180	19180	0
44	20240524	210300	330952278890	19180	19180	19180	19180	0
45	20240524	210200	330952278890	19180	19180	19180	19180	0
46	20240524	210100	330952278890	19180	19180	19180	19180	0
47	20240524	210000	330952278890	19180	19180	19180	19180	0
48	20240524	205900	330952278890	19180	19180	19180	19180	0
49	20240524	205800	330952278890	19180	19180	19180	19180	0
50	20240524	205700	330952278890	19180	19180	19180	19180	0
51	20240524	205600	330952278890	19180	19180	19180	19180	0
52	20240524	205500	330952278890	19180	19180	19180	19180	0
53	20240524	205400	330952278890	19180	19180	19180	19180	0
54	20240524	205300	330952278890	19180	19180	19180	19180	0
55	20240524	205200	330952278890	19180	19180	19180	19180	0
56	20240524	205100	330952278890	19180	19180	19180	19180	0
57	20240524	205000	330952278890	19180	19180	19180	19180	0
58	20240524	204900	330952278890	19180	19180	19180	19180	0
59	20240524	204800	330952278890	19180	19180	19180	19180	0
60	20240524	204700	330952278890	19180	19180	19180	19180	0
61	20240524	204600	330952278890	19180	19180	19180	19180	0
62	20240524	204500	330952278890	19180	19180	19180	19180	156467
63	20240524	204400	330952278890	19180	19180	19180	19180	0
64	20240524	204300	330952278890	19180	19180	19180	19180	0
65	20240524	204200	330952278890	19180	19180	19180	19180	0
66	20240524	204100	330952278890	19180	19180	19180	19180	0
67	20240524	204000	330952278890	19180	19180	19180	19180	0
68	20240524	203900	330952278890	19180	19180	19180	19180	0
69	20240524	203800	330952278890	19180	19180	19180	19180	0
70	20240524	203700	330952278890	19180	19180	19180	19180	0
71	20240524	203600	330952278890	19180	19180	19180	19180	0
72	20240524	203500	330952278890	19180	19180	19180	19180	0
73	20240524	203400	330952278890	19180	19180	19180	19180	0
74	20240524	203300	330952278890	19180	19180	19180	19180	0
75	20240524	203200	330952278890	19180	19180	19180	19180	0
76	20240524	203100	330952278890	19180	19180	19180	19180	0
77	20240524	203000	330952278890	19180	19180	19180	19180	0
78	20240524	202900	330952278890	19180	19180	19180	19180	0
79	20240524	202800	330952278890	19180	19180	19180	19180	0
80	20240524	202700	330952278890	19180	19180	19180	19180	0
81	20240524	202600	330952278890	19180	19180	19180	19180	0
82	20240524	202500	330952278890	19180	19180	19180	19180	0
83	20240524	202400	330952278890	19180	19180	19180	19180	0
84	20240524	202300	330952278890	19180	19180	19180	19180	0
85	20240524	202200	330952278890	19180	19180	19180	19180	0
86	20240524	202100	330952278890	19180	19180	19180	19180	0
87	20240524	202000	330952278890	19180	19180	19180	19180	0
88	20240524	201900	330952278890	19180	19180	19180	19180	0
89	20240524	201800	330952278890	19180	19180	19180	19180	0
90	20240524	201700	330952278890	19180	19180	19180	19180	0
91	20240524	201600	330952278890	19180	19180	19180	19180	0
92	20240524	201500	330952278890	19180	19180	19180	19180	156467
93	20240524	201400	330952278890	19180	19180	19180	19180	0
94	20240524	201300	330952278890	19180	19180	19180	19180	0
95	20240524	201200	330952278890	19180	19180	19180	19180	0
96	20240524	201100	330952278890	19180	19180	19180	19180	0
97	20240524	201000	330952278890	19180	19180	19180	19180	0
98	20240524	200900	330952278890	19180	19180	19180	19180	0
99	20240524	200800	330952278890	19180	19180	19180	19180	0
100	20240524	200700	330952278890	19180	19180	19180	19180	0
101	20240524	200600	330952278890	19180	19180	19180	19180	0
102	20240524	200500	330952278890	19180	19180	19180	19180	0
103	20240524	200400	330952278890	19180	19180	19180	19180	0
104	20240524	200300	330952278890	19180	19180	19180	19180	0
105	20240524	200200	330952278890	19180	19180	19180	19180	0
106	20240524	200100	330952278890	19180	19180	19180	19180	0
107	20240524	200000	330952278890	19180	19180	19180	19180	0
108	20240524	195900	330952278890	19180	19180	19180	19180	0
109	20240524	195800	330952278890	19180	19180	19180	19180	0
110	20240524	195700	330952278890	19180	19180	19180	19180	0
111	20240524	195600	330952278890	19180	19180	19180	19180	0
112	20240524	195500	330952278890	19180	19180	19180	19180	0
113	20240524	195400	330952278890	19180	19180	19180	19180	0
114	20240524	195300	330952278890	19180	19180	19180	19180	0
115	20240524	195200	330952278890	19180	19180	19180	19180	0
116	20240524	195100	330952278890	19180	19180	19180	19180	0
117	20240524	195000	330952278890	19180	19180	19180	19180	0
118	20240524	194900	330952278890	19180	19180	19180	19180	0
119	20240524	194800	330952278890	19180	19180	19180	19180	0
120	20240524	194700	330952278890	19180	19180	19180	19180	0
121	20240524	194600	330952278890	19180	19180	19180	19180	0
122	20240524	194500	330952278890	19180	19180	19180	19180	156467
123	20240524	194400	330952278890	19180	19180	19180	19180	0
124	20240524	194300	330952278890	19180	19180	19180	19180	0
125	20240524	194200	330952278890	19180	19180	19180	19180	0
126	20240524	194100	330952278890	19180	19180	19180	19180	0
127	20240524	194000	330952278890	19180	19180	19180	19180	0
128	20240524	193900	330952278890	19180	19180	19180	19180	0
129	20240524	193800	330952278890	19180	19180	19180	19180	0
130	20240524	193700	330952278890	19180	19180	19180	19180	0
131	20240524	193600	330952278890	19180	19180	19180	19180	0
132	20240524	193500	330952278890	19180	19180	19180	19180	0
133	20240524	193400	330952278890	19180	19180	19180	19180	0
134	20240524	193300	330952278890	19180	19180	19180	19180	0
135	20240524	193200	330952278890	19180	19180	19180	19180	0
136	20240524	193100	330952278890	19180	19180	19180	19180	0
137	20240524	193000	330952278890	19180	19180	19180	19180	0
138	20240524	192900	330952278890	19180	19180	19180	19180	0
139	20240524	192800	330952278890	19180	19180	19180	19180	0
140	20240524	192700	330952278890	19180	19180	19180	19180	0
141	20240524	192600	330952278890	19180	19180	19180	19180	0
142	20240524	192500	330952278890	19180	19180	19180	19180	0
143	20240524	192400	330952278890	19180	19180	19180	19180	0
144	20240524	192300	330952278890	19180	19180	19180	19180	0
145	20240524	192200	330952278890	19180	19180	19180	19180	0
146	20240524	192100	330952278890	19180	19180	19180	19180	0
147	20240524	192000	330952278890	19180	19180	19180	19180	0
148	20240524	191900	330952278890	19180	19180	19180	19180	0
149	20240524	191800	330952278890	19180	19180	19180	19180	0
150	20240524	191700	330952278890	19180	19180	19180	19180	0
151	20240524	191600	330952278890	19180	19180	19180	19180	0
152	20240524	191500	330952278890	19180	19180	19180	19180	156467
153	20240524	191400	330952278890	19180	19180	19180	19180	0
154	20240524	191300	330952278890	19180	19180	19180	19180	0
155	20240524	191200	330952278890	19180	19180	19180	19180	0
156	20240524	191100	330952278890	19180	19180	19180	19180	0
157	20240524	191000	330952278890	19180	19180	19180	19180	0
158	20240524	190900	330952278890	19180	19180	19180	19180	0
159	20240524	190800	330952278890	19180	19180	19180	19180	0
160	20240524	190700	330952278890	19180	19180	19180	19180	0
161	20240524	190600	330952278890	19180	19180	19180	19180	0
162	20240524	190500	330952278890	19180	19180	19180	19180	0
163	20240524	190400	330952278890	19180	19180	19180	19180	0
164	20240524	190300	330952278890	19180	19180	19180	19180	0
165	20240524	190200	330952278890	19180	19180	19180	19180	0
166	20240524	190100	330952278890	19180	19180	19180	19180	0
167	20240524	190000	330952278890	19180	19180	19180	19180	0
168	20240524	185900	330952278890	19180	19180	19180	19180	0
169	20240524	185800	330952278890	19180	19180	19180	19180	0
170	20240524	185700	330952278890	19180	19180	19180	19180	0
171	20240524	185600	330952278890	19180	19180	19180	19180	0
172	20240524	185500	330952278890	19180	19180	19180	19180	0
173	20240524	185400	330952278890	19180	19180	19180	19180	0
174	20240524	185300	330952278890	19180	19180	19180	19180	0
175	20240524	185200	330952278890	19180	19180	19180	19180	0
176	20240524	185100	330952278890	19180	19180	19180	19180	0
177	20240524	185000	330952278890	19180	19180	19180	19180	0
178	20240524	184900	330952278890	19180	19180	19180	19180	0
179	20240524	184800	330952278890	19180	19180	19180	19180	0
180	20240524	184700	330952278890	19180	19180	19180	19180	0
181	20240524	184600	330952278890	19180	19180	19180	19180	0
182	20240524	184500	330952278890	19180	19180	19180	19180	156467
183	20240524	184400	330952278890	19180	19180	19180	19180	0
184	20240524	184300	330952278890	19180	19180	19180	19180	0
185	20240524	184200	330952278890	19180	19180	19180	19180	0
186	20240524	184100	330952278890	19180	19180	19180	19180	0
187	20240524	184000	330952278890	19180	19180	19180	19180	0
188	20240524	183900	330952278890	19180	19180	19180	19180	0
189	20240524	183800	330952278890	19180	19180	19180	19180	0
190	20240524	183700	330952278890	19180	19180	19180	19180	0
191	20240524	183600	330952278890	19180	19180	19180	19180	0
192	20240524	183500	330952278890	19180	19180	19180	19180	0
193	20240524	183400	330952278890	19180	19180	19180	19180	0
194	20240524	183300	330952278890	19180	19180	19180	19180	0
195	20240524	183200	330952278890	19180	19180	19180	19180	0
196	20240524	183100	330952278890	19180	19180	19180	19180	0
197	20240524	183000	330952278890	19180	19180	19180	19180	0
198	20240524	182900	330952278890	19180	19180	19180	19180	0
199	20240524	182800	330952278890	19180	19180	19180	19180	0
200	20240524	182700	330952278890	19180	19180	19180	19180	0
201	20240524	182600	330952278890	19180	19180	19180	19180	0
202	20240524	182500	330952278890	19180	19180	19180	19180	0
203	20240524	182400	330952278890	19180	19180	19180	19180	0
204	20240524	182300	330952278890	19180	19180	19180	19180	0
205	20240524	182200	330952278890	19180	19180	19180	19180	0
206	20240524	182100	330952278890	19180	19180	19180	19180	0
207	20240524	182000	330952278890	19180	19180	19180	19180	0
208	20240524	181900	330952278890	19180	19180	19180	19180	0
209	20240524	181800	330952278890	19180	19180	19180	19180	0
210	20240524	181700	330952278890	19180	19180	19180	19180	0
211	20240524	181600	330952278890	19180	19180	19180	19180	0
212	20240524	181500	330952278890	19180	19180	19180	19180	156467
213	20240524	181400	330952278890	19180	19180	19180	19180	0
214	20240524	181300	330952278890	19180	19180	19180	19180	0
215	20240524	181200	330952278890	19180	19180	19180	19180	0
216	20240524	181100	330952278890	19180	19180	19180	19180	0
217	20240524	181000	330952278890	19180	19180	19180	19180	0
218	20240524	180900	330952278890	19180	19180	19180	19180	0
219	20240524	180800	330952278890	19180	19180	19180	19180	0
220	20240524	180700	330952278890	19180	19180	19180	19180	0
221	20240524	180600	330952278890	19180	19180	19180	19180	0
222	20240524	180500	330952278890	19180	19180	19180	19180	0
223	20240524	180400	330952278890	19180	19180	19180	19180	0
224	20240524	180300	330952278890	19180	19180	19180	19180	0
225	20240524	180200	330952278890	19180	19180	19180	19180	0
226	20240524	180100	330952278890	19180	19180	19180	19180	0
227	20240524	180000	330952278890	19180	19180	19180	19180	0
228	20240524	175900	330952278890	19180	19180	19180	19180	0
229	20240524	175800	330952278890	19180	19180	19180	19180	0
230	20240524	175700	330952278890	19180	19180	19180	19180	0
231	20240524	175600	330952278890	19180	19180	19180	19180	0
232	20240524	175500	330952278890	19180	19180	19180	19180	0
233	20240524	175400	330952278890	19180	19180	19180	19180	0
234	20240524	175300	330952278890	19180	19180	19180	19180	0
235	20240524	175200	330952278890	19180	19180	19180	19180	0
236	20240524	175100	330952278890	19180	19180	19180	19180	0
237	20240524	175000	330952278890	19180	19180	19180	19180	0
238	20240524	174900	330952278890	19180	19180	19180	19180	0
239	20240524	174800	330952278890	19180	19180	19180	19180	0
240	20240524	174700	330952278890	19180	19180	19180	19180	0
241	20240524	174600	330952278890	19180	19180	19180	19180	0
242	20240524	174500	330952278890	19180	19180	19180	19180	156467
243	20240524	174400	330952278890	19180	19180	19180	19180	0
244	20240524	174300	330952278890	19180	19180	19180	19180	0
245	20240524	174200	330952278890	19180	19180	19180	19180	0
246	20240524	174100	330952278890	19180	19180	19180	19180	0
247	20240524	174000	330952278890	19180	19180	19180	19180	0
248	20240524	173900	330952278890	19180	19180	19180	19180	0
249	20240524	173800	330952278890	19180	19180	19180	19180	0
250	20240524	173700	330952278890	19180	19180	19180	19180	0
251	20240524	173600	330952278890	19180	19180	19180	19180	0
252	20240524	173500	330952278890	19180	19180	19180	19180	0
253	20240524	173400	330952278890	19180	19180	19180	19180	0
254	20240524	173300	330952278890	19180	19180	19180	19180	0
255	20240524	173200	330952278890	19180	19180	19180	19180	0
256	20240524	173100	330952278890	19180	19180	19180	19180	0
257	20240524	173000	330952278890	19180	19180	19180	19180	0
258	20240524	172900	330952278890	19180	19180	19180	19180	0
259	20240524	172800	330952278890	19180	19180	19180	19180	0
260	20240524	172700	330952278890	19180	19180	19180	19180	0
261	20240524	172600	330952278890	19180	19180	19180	19180	0
262	20240524	172500	330952278890	19180	19180	19180	19180	0
263	20240524	172400	330952278890	19180	19180	19180	19180	0
264	20240524	172300	330952278890	19180	19180	19180	19180	0
265	20240524	172200	330952278890	19180	19180	19180	19180	0
266	20240524	172100	330952278890	19180	19180	19180	19180	0
267	20240524	172000	330952278890	19180	19180	19180	19180	0
268	20240524	171900	330952278890	19180	19180	19180	19180	0
269	20240524	171800	330952278890	19180	19180	19180	19180	0
270	20240524	171700	330952278890	19180	19180	19180	19180	0
271	20240524	171600	330952278890	19180	19180	19180	19180	0
272	20240524	171500	330952278890	19180	19180	19180	19180	156467
273	20240524	171400	330952278890	19180	19180	19180	19180	0
274	20240524	171300	330952278890	19180	19180	19180	19180	0
275	20240524	171200	330952278890	19180	19180	19180	19180	0
276	20240524	171100	330952278890	19180	19180	19180	19180	0
277	20240524	171000	330952278890	19180	19180	19180	19180	0
278	20240524	170900	330952278890	19180	19180	19180	19180	0
279	20240524	170800	330952278890	19180	19180	19180	19180	0
280	20240524	170700	330952278890	19180	19180	19180	19180	0
281	20240524	170600	330952278890	19180	19180	19180	19180	0
282	20240524	170500	330952278890	19180	19180	19180	19180	0
283	20240524	170400	330952278890	19180	19180	19180	19180	0
284	20240524	170300	330952278890	19180	19180	19180	19180	0
285	20240524	170200	330952278890	19180	19180	19180	19180	0
286	20240524	170100	330952278890	19180	19180	19180	19180	0
287	20240524	170000	330952278890	19180	19180	19180	19180	0
288	20240524	165900	330952278890	19180	19180	19180	19180	0
289	20240524	165800	330952278890	19180	19180	19180	19180	0
290	20240524	165700	330952278890	19180	19180	19180	19180	0
291	20240524	165600	330952278890	19180	19180	19180	19180	0
292	20240524	165500	330952278890	19180	19180	19180	19180	0
293	20240524	165400	330952278890	19180	19180	19180	19180	0
294	20240524	165300	330952278890	19180	19180	19180	19180	0
295	20240524	165200	330952278890	19180	19180	19180	19180	0
296	20240524	165100	330952278890	19180	19180	19180	19180	0
297	20240524	165000	330952278890	19180	19180	19180	19180	0
298	20240524	164900	330952278890	19180	19180	19180	19180	0
299	20240524	164800	330952278890	19180	19180	19180	19180	0
300	20240524	164700	330952278890	19180	19180	19180	19180	0
301	20240524	164600	330952278890	19180	19180	19180	19180	0
302	20240524	164500	330952278890	19180	19180	19180	19180	156467
303	20240524	164400	330952278890	19180	19180	19180	19180	0
304	20240524	164300	330952278890	19180	19180	19180	19180	0
305	20240524	164200	330952278890	19180	19180	19180	19180	0
306	20240524	164100	330952278890	19180	19180	19180	19180	0
307	20240524	164000	330952278890	19180	19180	19180	19180	0
308	20240524	163900	330952278890	19180	19180	19180	19180	0
309	20240524	163800	330952278890	19180	19180	19180	19180	0
310	20240524	163700	330952278890	19180	19180	19180	19180	0
311	20240524	163600	330952278890	19180	19180	19180	19180	0
312	20240524	163500	330952278890	19180	19180	19180	19180	0
313	20240524	163400	330952278890	19180	19180	19180	19180	0
314	20240524	163300	330952278890	19180	19180	19180	19180	0
315	20240524	163200	330952278890	19180	19180	19180	19180	0
316	20240524	163100	330952278890	19180	19180	19180	19180	0
317	20240524	163000	330952278890	19180	19180	19180	19180	0
318	20240524	162900	330952278890	19180	19180	19180	19180	0
319	20240524	162800	330952278890	19180	19180	19180	19180	0
320	20240524	162700	330952278890	19180	19180	19180	19180	0
321	20240524	162600	330952278890	19180	19180	19180	19180	0
322	20240524	162500	330952278890	19180	19180	19180	19180	0
323	20240524	162400	330952278890	19180	19180	19180	19180	0
324	20240524	162300	330952278890	19180	19180	19180	19180	0
325	20240524	162200	330952278890	19180	19180	19180	19180	0
326	20240524	162100	330952278890	19180	19180	19180	19180	0
327	20240524	162000	330952278890	19180	19180	19180	19180	0
328	20240524	161900	330952278890	19180	19180	19180	19180	0
329	20240524	161800	330952278890	19180	19180	19180	19180	0
330	20240524	161700	330952278890	19180	19180	19180	19180	0
331	20240524	161600	330952278890	19180	19180	19180	19180	0
332	20240524	161500	330952278890	19180	19180	19180	19180	156467
333	20240524	161400	330952278890	19180	19180	19180	19180	0
334	20240524	161300	330952278890	19180	19180	19180	19180	0
335	20240524	161200	330952278890	19180	19180	19180	19180	0
336	20240524	161100	330952278890	19180	19180	19180	19180	0
337	20240524	161000	330952278890	19180	19180	19180	19180	0
338	20240524	160900	330952278890	19180	19180	19180	19180	0
339	20240524	160800	330952278890	19180	19180	19180	19180	0
340	20240524	160700	330952278890	19180	19180	19180	19180	0
341	20240524	160600	330952278890	19180	19180	19180	19180	0
342	20240524	160500	330952278890	19180	19180	19180	19180	0
343	20240524	160400	330952278890	19180	19180	19180	19180	0
344	20240524	160300	330952278890	19180	19180	19180	19180	0
345	20240524	160200	330952278890	19180	19180	19180	19180	0
346	20240524	160100	330952278890	19180	19180	19180	19180	0
347	20240524	160000	330952278890	19180	19180	19180	19180	0
348	20240524	155900	330952278890	19180	19180	19180	19180	0
349	20240524	155800	330952278890	19180	19180	19180	19180	0
350	20240524	155700	330952278890	19180	19180	19180	19180	0
351	20240524	155600	330952278890	19180	19180	19180	19180	0
352	20240524	155500	330952278890	19180	19180	19180	19180	0
353	20240524	155400	330952278890	19180	19180	19180	19180	0
354	20240524	155300	330952278890	19180	19180	19180	19180	0
355	20240524	155200	330952278890	19180	19180	19180	19180	0
356	20240524	155100	330952278890	19180	19180	19180	19180	0
357	20240524	155000	330952278890	19180	19180	19180	19180	0
358	20240524	154900	330952278890	19180	19180	19180	19180	0
359	20240524	154800	330952278890	19180	19180	19180	19180	0
360	20240524	154700	330952278890	19180	19180	19180	19180	0
361	20240524	154600	330952278890	19180	19180	19180	19180	0
362	20240524	154500	330952278890	19180	19180	19180	19180	156467
363	20240524	154400	330952278890	19180	19180	19180	19180	0
364	20240524	154300	330952278890	19180	19180	19180	19180	0
365	20240524	154200	330952278890	19180	19180	19180	19180	0
366	20240524	154100	330952278890	19180	19180	19180	19180	0
367	20240524	154000	330952278890	19180	19180	19180	19180	0
368	20240524	153900	330952278890	19180	19180	19180	19180	0
369	20240524	153800	330952278890	19180	19180	19180	19180	0
370	20240524	153700	330952278890	19180	19180	19180	19180	0
371	20240524	153600	330952278890	19180	19180	19180	19180	0
372	20240524	153500	330952278890	19180	19180	19180	19180	0
373	20240524	153400	330952278890	19180	19180	19180	19180	0
374	20240524	153300	330952278890	19180	19180	19180	19180	0
375	20240524	153200	330952278890	19180	19180	19180	19180	0
376	20240524	153100	330952278890	19180	19180	19180	19180	0
377	20240524	153000	330952278890	19180	19180	19180	19180	156467
378	20240524	152900	327951241830	19180	19180	19180	19180	0
379	20240524	152800	327951241830	19180	19180	19180	19180	0
380	20240524	152700	327951241830	19180	19180	19180	19180	0
381	20240524	152600	327951241830	19180	19180	19180	19180	0
382	20240524	152500	327951241830	19180	19180	19180	19180	0
383	20240524	152400	327951241830	19180	19180	19180	19180	0
384	20240524	152300	327951241830	19180	19180	19180	19180	0
385	20240524	152200	327951241830	19180	19180	19180	19180	0
386	20240524	152100	327951241830	19180	19180	19180	19180	0
387	20240524	152000	327951241830	19180	19180	19180	19180	0
388	20240524	151900	327951241830	19180	19170	19190	19160	63059
389	20240524	151800	326742261210	19160	19190	19190	19160	26848
390	20240524	151700	326227638580	19180	19180	19190	19170	27682
391	20240524	151600	325696685650	19180	19180	19190	19170	36094
392	20240524	151500	325004322210	19180	19170	19180	19150	20384
393	20240524	151400	324613643960	19160	19160	19170	19150	25504
394	20240524	151300	324125026140	19160	19150	19180	19130	54552
395	20240524	151200	323080172940	19150	19160	19160	19150	16639
396	20240524	151100	322761505880	19150	19160	19170	19140	12272
397	20240524	151000	322526431100	19170	19170	19170	19140	26972
398	20240524	150900	322009851030	19170	19190	19190	19170	21608
399	20240524	150800	321595432250	19180	19190	19200	19180	24012
400	20240524	150700	321134712710	19200	19180	19200	19160	20369
401	20240524	150600	320744066450	19180	19200	19200	19180	13037
402	20240524	150500	320493848340	19200	19210	19220	19190	20863
403	20240524	150400	320093089270	19210	19180	19220	19180	19261
404	20240524	150300	319723155630	19190	19160	19200	19130	55089
405	20240524	150200	318666578130	19160	19180	19190	19150	21648
406	20240524	150100	318251606620	19190	19170	19190	19170	14877
407	20240524	150000	317966264390	19170	19170	19180	19170	11249
408	20240524	145900	317750578920	19170	19180	19180	19160	12580
409	20240524	145800	317509423820	19180	19160	19180	19150	12221
410	20240524	145700	317275189290	19160	19120	19160	19110	20571
411	20240524	145600	316881689350	19120	19110	19120	19080	81268
412	20240524	145500	315329469730	19110	19130	19140	19110	31317
413	20240524	145400	314730588000	19130	19140	19140	19130	10614
414	20240524	145300	314527510710	19140	19150	19150	19130	10289
415	20240524	145200	314330576670	19140	19130	19150	19130	17403
416	20240524	145100	313997483300	19130	19160	19160	19120	59531
417	20240524	145000	312858030560	19150	19170	19170	19150	13528
418	20240524	144900	312598792550	19170	19170	19180	19160	18303
419	20240524	144800	312247969930	19170	19180	19180	19160	12543
420	20240524	144700	312007506780	19170	19190	19200	19170	13741
421	20240524	144600	311743867030	19180	19190	19200	19180	13317
422	20240524	144500	311488285090	19190	19210	19210	19170	20370
423	20240524	144400	311097411220	19210	19210	19220	19200	7958
424	20240524	144300	310944548150	19210	19180	19220	19170	29328
425	20240524	144200	310381505700	19170	19180	19180	19170	8126
426	20240524	144100	310225655640	19180	19180	19190	19170	11486
427	20240524	144000	310005375480	19180	19180	19190	19180	8390
428	20240524	143900	309844397330	19190	19180	19190	19180	7940
429	20240524	143800	309692084520	19180	19190	19200	19180	7761
430	20240524	143700	309543200290	19190	19190	19200	19190	12758
431	20240524	143600	309298326630	19190	19190	19200	19180	9663
432	20240524	143500	309112907850	19190	19180	19190	19170	11254
433	20240524	143400	308896991640	19180	19180	19190	19160	9253
434	20240524	143300	308719535060	19170	19160	19200	19160	19534
435	20240524	143200	308344905180	19160	19140	19170	19140	13542
436	20240524	143100	308085544170	19150	19170	19180	19140	41679
437	20240524	143000	307287054410	19170	19180	19190	19170	11809
438	20240524	142900	307060561000	19180	19190	19200	19180	10274
439	20240524	142800	306863426990	19200	19190	19200	19190	4339
440	20240524	142700	306780135940	19200	19190	19210	19190	10879
441	20240524	142600	306571266850	19200	19210	19220	19190	11312
442	20240524	142500	306354061790	19210	19200	19220	19190	14563
443	20240524	142400	306074321830	19190	19170	19200	19170	15359
444	20240524	142300	305779784050	19170	19180	19190	19170	27928
445	20240524	142200	305244252910	19180	19170	19190	19170	11274
446	20240524	142100	305028046420	19170	19180	19190	19160	19585
447	20240524	142000	304652696260	19170	19200	19210	19170	20023
448	20240524	141900	304268442980	19200	19210	19210	19200	6852
449	20240524	141800	304136866910	19210	19230	19230	19200	7533
450	20240524	141700	303992119880	19220	19180	19240	19180	13409
451	20240524	141600	303734653230	19180	19160	19180	19160	9945
452	20240524	141500	303544019290	19170	19170	19190	19160	13116
453	20240524	141400	303292545560	19170	19160	19170	19140	17473
454	20240524	141300	302957854050	19160	19170	19180	19150	15394
455	20240524	141200	302662788920	19170	19180	19180	19150	23441
456	20240524	141100	302213550410	19180	19200	19200	19140	69308
457	20240524	141000	300884734670	19200	19200	19210	19190	17303
458	20240524	140900	300552525990	19210	19230	19240	19200	37199
459	20240524	140800	299837930350	19240	19270	19270	19230	17324
460	20240524	140700	299504407460	19270	19260	19290	19260	10036
461	20240524	140600	299311020290	19260	19260	19270	19250	7594
462	20240524	140500	299164767700	19260	19280	19280	19250	26135
463	20240524	140400	298661358250	19280	19290	19300	19270	11080
464	20240524	140300	298447719090	19290	19300	19300	19290	6373
465	20240524	140200	298324755910	19300	19290	19300	19290	10341
466	20240524	140100	298125220010	19290	19300	19300	19290	6479
467	20240524	140000	298000226260	19290	19290	19300	19270	16749
468	20240524	135900	297677232900	19280	19290	19300	19280	10532
469	20240524	135800	297474090410	19300	19280	19300	19270	8410
470	20240524	135700	297311916110	19280	19300	19300	19280	11496
471	20240524	135600	297090225410	19290	19290	19300	19280	11705
472	20240524	135500	296864411120	19290	19310	19310	19290	7163
473	20240524	135400	296726167490	19310	19300	19320	19290	23513
474	20240524	135300	296272287520	19290	19310	19310	19290	6962
475	20240524	135200	296137936900	19310	19320	19320	19300	10845
476	20240524	135100	295928465910	19310	19330	19340	19310	16658
477	20240524	135000	295606527570	19330	19300	19340	19300	42953
478	20240524	134900	294776787810	19290	19280	19300	19280	11086
479	20240524	134800	294562949120	19290	19260	19290	19260	9689
480	20240524	134700	294376210600	19260	19250	19290	19250	9333
481	20240524	134600	294196362500	19260	19280	19280	19240	22069
482	20240524	134500	293771212070	19280	19320	19320	19280	37343
483	20240524	134400	293050727470	19310	19330	19330	19310	12149
484	20240524	134300	292816048910	19330	19340	19340	19310	21116
485	20240524	134200	292407964340	19330	19300	19340	19290	43646
486	20240524	134100	291565112470	19300	19300	19320	19290	14707
487	20240524	134000	291281243540	19290	19340	19350	19290	48372
488	20240524	133900	290346095640	19330	19320	19340	19320	22214
489	20240524	133800	289916711510	19330	19290	19330	19290	31190
490	20240524	133700	289314563830	19290	19310	19320	19280	22332
491	20240524	133600	288883472460	19310	19280	19310	19270	47330
492	20240524	133500	287970398990	19280	19280	19280	19260	10123
493	20240524	133400	287775297280	19270	19230	19280	19200	70696
494	20240524	133300	286414331230	19230	19230	19240	19200	22234
495	20240524	133200	285987006150	19230	19230	19240	19220	10567
496	20240524	133100	285783798170	19240	19240	19250	19230	9960
497	20240524	133000	285592180230	19240	19230	19240	19230	3627
498	20240524	132900	285522420490	19240	19230	19250	19230	12822
499	20240524	132800	285275739310	19230	19230	19230	19210	8964
500	20240524	132700	285103436470	19230	19240	19240	19210	7271
501	20240524	132600	284963624050	19240	19220	19250	19220	32450
502	20240524	132500	284339313150	19220	19220	19220	19200	23042
503	20240524	132400	283896566450	19210	19180	19220	19180	12374
504	20240524	132300	283658954590	19180	19190	19200	19180	4058
505	20240524	132200	283581081300	19190	19190	19200	19180	5574
506	20240524	132100	283474126210	19190	19160	19190	19160	8626
507	20240524	132000	283308748160	19160	19170	19170	19150	6720
508	20240524	131900	283179973150	19170	19200	19200	19140	19276
509	20240524	131800	282810494130	19200	19220	19230	19190	13236
510	20240524	131700	282556309840	19230	19240	19240	19210	10197
511	20240524	131600	282360254520	19230	19180	19240	19170	28031
512	20240524	131500	281821836160	19180	19180	19190	19160	9403
513	20240524	131400	281641545910	19180	19210	19210	19180	6751
514	20240524	131300	281511948720	19210	19150	19220	19150	28830
515	20240524	131200	280958352380	19150	19150	19170	19140	11381
516	20240524	131100	280740377730	19150	19140	19160	19140	9246
517	20240524	131000	280563352490	19140	19140	19150	19130	11108
518	20240524	130900	280350765330	19140	19150	19160	19140	3492
519	20240524	130800	280283905760	19150	19160	19160	19130	14427
520	20240524	130700	280007737700	19150	19180	19180	19140	9885
521	20240524	130600	279818352250	19180	19190	19200	19180	4029
522	20240524	130500	279741049720	19190	19190	19200	19180	4726
523	20240524	130400	279650357910	19200	19140	19200	19130	33437
524	20240524	130300	279009142210	19140	19140	19150	19130	13331
525	20240524	130200	278754043450	19130	19160	19160	19130	18848
526	20240524	130100	278393198000	19150	19170	19170	19150	5909
527	20240524	130000	278279981720	19170	19160	19180	19150	15907
528	20240524	125900	277975146470	19150	19180	19190	19150	13211
529	20240524	125800	277721945930	19180	19190	19190	19180	7636
530	20240524	125700	277575476830	19180	19190	19200	19180	9242
531	20240524	125600	277398111130	19190	19220	19220	19190	5966
532	20240524	125500	277283552890	19220	19200	19220	19190	6761
533	20240524	125400	277153690270	19200	19200	19210	19180	7945
534	20240524	125300	277001184110	19200	19220	19220	19180	10296
535	20240524	125200	276803546760	19210	19240	19240	19210	4318
536	20240524	125100	276720546460	19240	19270	19270	19220	14043
537	20240524	125000	276450144720	19260	19250	19270	19240	10411
538	20240524	124900	276249694330	19250	19230	19250	19230	6434
539	20240524	124800	276125931190	19230	19260	19270	19220	10665
540	20240524	124700	275920666220	19260	19170	19270	19160	35054
541	20240524	124600	275246844400	19170	19160	19170	19120	29785
542	20240524	124500	274676648650	19170	19160	19170	19150	8145
543	20240524	124400	274520624750	19160	19180	19180	19160	9398
544	20240524	124300	274340478300	19180	19190	19190	19170	7906
545	20240524	124200	274188804670	19190	19180	19200	19180	6106
546	20240524	124100	274071653430	19180	19200	19210	19180	5632
547	20240524	124000	273963544450	19200	19220	19220	19200	5708
548	20240524	123900	273853898460	19230	19240	19240	19210	6995
549	20240524	123800	273719389350	19240	19240	19240	19210	6056
550	20240524	123700	273602943860	19240	19200	19250	19200	21482
551	20240524	123600	273189881930	19190	19170	19200	19160	19203
552	20240524	123500	272821452220	19180	19160	19190	19150	8727
553	20240524	123400	272654116870	19160	19140	19180	19130	8298
554	20240524	123300	272495221480	19130	19140	19160	19130	18475
555	20240524	123200	272141557330	19140	19140	19150	19120	20540
556	20240524	123100	271748574060	19150	19160	19170	19140	18688
557	20240524	123000	271390709290	19160	19170	19180	19160	25409
558	20240524	122900	270903785560	19170	19170	19180	19170	5387
559	20240524	122800	270800493690	19180	19170	19180	19160	22417
560	20240524	122700	270370727890	19180	19200	19200	19170	7513
561	20240524	122600	270226594150	19190	19180	19200	19180	8368
562	20240524	122500	270066047910	19180	19180	19190	19170	20855
563	20240524	122400	269666167060	19180	19190	19200	19170	25820
564	20240524	122300	269170847630	19200	19200	19210	19190	13376
565	20240524	122200	268914046920	19200	19200	19210	19180	6934
566	20240524	122100	268780962610	19200	19200	19200	19190	5765
567	20240524	122000	268670306310	19200	19230	19230	19200	8365
568	20240524	121900	268509619350	19240	19180	19240	19180	11388
569	20240524	121800	268290916070	19190	19190	19200	19180	11897
570	20240524	121700	268062641180	19190	19190	19200	19190	9798
571	20240524	121600	267874613390	19190	19190	19200	19180	14862
572	20240524	121500	267589408960	19180	19190	19200	19180	6643
573	20240524	121400	267461953990	19190	19210	19210	19180	23598
574	20240524	121300	267009069340	19210	19220	19250	19200	12672
575	20240524	121200	266765590410	19210	19240	19250	19200	17168
576	20240524	121100	266435761290	19240	19270	19270	19240	3526
577	20240524	121000	266367885510	19260	19250	19270	19230	15538
578	20240524	120900	266068812720	19250	19220	19260	19220	16327
579	20240524	120800	265754539320	19230	19250	19260	19220	20083
580	20240524	120700	265367942940	19250	19260	19270	19250	6843
581	20240524	120600	265236175640	19270	19280	19290	19270	5477
582	20240524	120500	265130587060	19290	19300	19310	19280	15771
583	20240524	120400	264826258170	19310	19320	19320	19300	17060
584	20240524	120300	264496786830	19320	19320	19330	19310	8556
585	20240524	120200	264331491350	19320	19260	19330	19250	35381
586	20240524	120100	263648526020	19260	19260	19280	19250	16785
587	20240524	120000	263325161550	19260	19270	19270	19250	12567
588	20240524	115900	263083112020	19260	19240	19260	19230	9087
589	20240524	115800	262908206820	19240	19220	19240	19210	7450
590	20240524	115700	262764969600	19210	19190	19220	19170	11964
591	20240524	115600	262535250710	19200	19200	19210	19180	16033
592	20240524	115500	262227571800	19210	19200	19210	19200	6965
593	20240524	115400	262093814600	19210	19220	19220	19200	7853
594	20240524	115300	261942950620	19210	19220	19220	19210	4647
595	20240524	115200	261853665950	19200	19210	19230	19200	13648
596	20240524	115100	261591514010	19210	19240	19240	19210	12982
597	20240524	115000	261341987650	19240	19240	19250	19230	4541
598	20240524	114900	261254622770	19250	19210	19270	19210	13078
599	20240524	114800	261003199980	19210	19270	19270	19200	26975
600	20240524	114700	260484788100	19250	19290	19290	19250	13031
601	20240524	114600	260233682570	19290	19280	19290	19270	14773
602	20240524	114500	259948816380	19290	19270	19290	19270	6115
603	20240524	114400	259830924330	19270	19280	19280	19250	14663
604	20240524	114300	259548499280	19280	19320	19320	19280	21770
605	20240524	114200	259128345190	19310	19330	19350	19300	43476
606	20240524	114100	258287978570	19330	19310	19330	19310	21031
607	20240524	114000	257881673930	19320	19260	19320	19260	28339
608	20240524	113900	257334982280	19280	19270	19280	19250	13385
609	20240524	113800	257077105930	19270	19260	19280	19250	8453
610	20240524	113700	256914273560	19260	19290	19290	19250	16616
611	20240524	113600	256593992500	19290	19240	19300	19210	41474
612	20240524	113500	255794443290	19240	19200	19250	19190	7240
613	20240524	113400	255655297120	19190	19170	19240	19160	11780
614	20240524	113300	255429227830	19180	19220	19220	19170	16085
615	20240524	113200	255120522900	19220	19240	19250	19200	16479
616	20240524	113100	254803833550	19240	19260	19260	19220	19759
617	20240524	113000	254423659260	19260	19240	19260	19240	6462
618	20240524	112900	254299240570	19240	19260	19270	19240	15053
619	20240524	112800	254009366080	19270	19200	19280	19200	32885
620	20240524	112700	253376627080	19210	19210	19230	19200	19549
621	20240524	112600	253000992720	19210	19190	19210	19190	9121
622	20240524	112500	252825879330	19200	19230	19250	19190	14845
623	20240524	112400	252540628950	19230	19240	19260	19200	33486
624	20240524	112300	251896420300	19250	19150	19270	19150	29359
625	20240524	112200	251332742420	19150	19160	19170	19140	18621
626	20240524	112100	250976120390	19150	19170	19180	19130	21253
627	20240524	112000	250569014920	19160	19080	19170	19080	44288
628	20240524	111900	249722657850	19080	19110	19120	19080	67826
629	20240524	111800	248427038000	19120	19150	19160	19110	50477
630	20240524	111700	247461244190	19150	19180	19190	19150	49822
631	20240524	111600	246506332420	19180	19200	19230	19180	37955
632	20240524	111500	245777975120	19190	19220	19230	19190	57515
633	20240524	111400	244673578550	19220	19220	19230	19220	19437
634	20240524	111300	244299954660	19220	19230	19230	19200	49417
635	20240524	111200	243350617730	19230	19290	19300	19220	55176
636	20240524	111100	242288068000	19290	19280	19310	19270	22110
637	20240524	111000	241861528890	19280	19270	19310	19260	21899
638	20240524	110900	241439273910	19250	19240	19270	19230	35523
639	20240524	110800	240755687020	19250	19290	19310	19230	62360
640	20240524	110700	239555158830	19310	19310	19360	19300	25044
641	20240524	110600	239071386540	19320	19380	19420	19310	52703
642	20240524	110500	238052005390	19390	19380	19440	19360	93067
643	20240524	110400	236246610500	19370	19380	19390	19370	28556
644	20240524	110300	235693320990	19390	19370	19390	19350	25633
645	20240524	110200	235196762900	19370	19340	19380	19340	18883
646	20240524	110100	234831263000	19350	19400	19400	19330	28777
647	20240524	110000	234273700240	19390	19300	19400	19280	45499
648	20240524	105900	233392504240	19290	19320	19330	19280	17398
649	20240524	105800	233056719100	19320	19310	19360	19280	22005
650	20240524	105700	232631474510	19320	19320	19320	19260	35117
651	20240524	105600	231954113490	19310	19320	19340	19300	10907
652	20240524	105500	231743459300	19320	19350	19350	19270	33107
653	20240524	105400	231104353690	19340	19360	19380	19330	25520
654	20240524	105300	230610389340	19350	19410	19440	19330	69288
655	20240524	105200	229266016170	19410	19330	19410	19330	47738
656	20240524	105100	228341551900	19330	19320	19380	19320	40387
657	20240524	105000	227559741720	19330	19240	19330	19240	36390
658	20240524	104900	226857979850	19240	19250	19260	19220	43691
659	20240524	104800	226017494580	19250	19280	19300	19250	29447
660	20240524	104700	225449883030	19280	19230	19300	19220	25288
661	20240524	104600	224962737910	19230	19300	19320	19220	69373
662	20240524	104500	223626581740	19310	19290	19340	19280	53508
663	20240524	104400	222593532460	19280	19400	19420	19280	106274
664	20240524	104300	220536800570	19400	19470	19480	19370	77730
665	20240524	104200	219027032240	19470	19520	19540	19440	79398
666	20240524	104100	217479392370	19520	19490	19540	19480	154559
667	20240524	104000	214463490530	19500	19440	19500	19440	110442
668	20240524	103900	212313940410	19450	19380	19450	19370	120554
669	20240524	103800	209973094130	19370	19370	19390	19360	59450
670	20240524	103700	208821176020	19370	19290	19370	19280	68843
671	20240524	103600	207490495010	19290	19240	19290	19230	38406
672	20240524	103500	206750708190	19240	19220	19250	19200	16048
673	20240524	103400	206442262480	19220	19280	19280	19220	36823
674	20240524	103300	205733586810	19280	19240	19280	19230	18434
675	20240524	103200	205378593040	19240	19200	19240	19200	18324
676	20240524	103100	205026470990	19200	19210	19220	19180	18827
677	20240524	103000	204665027940	19210	19180	19210	19170	21506
678	20240524	102900	204252320660	19180	19230	19230	19170	30548
679	20240524	102800	203666024810	19230	19180	19230	19170	22720
680	20240524	102700	203229877540	19180	19240	19250	19150	60719
681	20240524	102600	202064720160	19250	19310	19310	19240	36663
682	20240524	102500	201357999080	19300	19290	19340	19290	27879
683	20240524	102400	200819405900	19290	19310	19330	19260	52635
684	20240524	102300	199804518520	19310	19370	19380	19310	37883
685	20240524	102200	199071116950	19370	19350	19380	19340	60288
686	20240524	102100	197903724370	19340	19290	19360	19270	84677
687	20240524	102000	196268621540	19300	19310	19310	19270	51362
688	20240524	101900	195277804570	19300	19270	19320	19260	78054
689	20240524	101800	193771775020	19270	19160	19280	19160	75494
690	20240524	101700	192319417940	19160	19150	19170	19130	27123
691	20240524	101600	191800149280	19150	19170	19200	19140	97298
692	20240524	101500	189934500860	19180	19060	19190	19050	112363
693	20240524	101400	187786163910	19060	19110	19140	19050	70185
694	20240524	101300	186446097090	19100	19140	19150	19060	189698
695	20240524	101200	182822788340	19150	19150	19160	19120	102567
696	20240524	101100	180859898930	19160	19300	19300	19110	287256
697	20240524	101000	175345223760	19290	19260	19300	19260	59249
698	20240524	100900	174203300720	19270	19270	19300	19260	65030
699	20240524	100800	172949742070	19260	19250	19350	19240	142556
700	20240524	100700	170200750330	19250	19480	19500	19250	296510
701	20240524	100600	164460068010	19480	19420	19480	19410	74472
702	20240524	100500	163010654230	19460	19560	19570	19390	226329
703	20240524	100400	158605850700	19560	19650	19670	19560	133558
704	20240524	100300	155988267550	19650	19620	19680	19600	95459
705	20240524	100200	154112925450	19620	19670	19720	19600	209838
706	20240524	100100	149982782040	19670	19570	19670	19560	100400
707	20240524	100000	148013749050	19570	19610	19620	19470	205743
708	20240524	095900	143993800450	19610	19710	19710	19600	164947
709	20240524	095800	140752711640	19710	19610	19710	19600	171670
710	20240524	095700	137377117680	19610	19640	19640	19580	175426
711	20240524	095600	133938531250	19640	19670	19730	19630	343426
712	20240524	095500	127178309690	19670	19580	19690	19580	323354
713	20240524	095400	120833914160	19590	19360	19600	19340	568654
714	20240524	095300	109755222300	19350	19390	19400	19350	85867
715	20240524	095200	108091146110	19380	19350	19410	19350	60283
716	20240524	095100	106922416270	19350	19400	19440	19320	137941
717	20240524	095000	104246002550	19400	19300	19410	19260	112375
718	20240524	094900	102074531320	19300	19450	19450	19300	184287
719	20240524	094800	98499650170	19430	19370	19450	19360	147578
720	20240524	094700	95636014460	19360	19290	19370	19260	100290
721	20240524	094600	93698875720	19290	19210	19320	19210	116490
722	20240524	094500	91455433970	19230	19390	19400	19210	190679
723	20240524	094400	87771606330	19400	19440	19450	19370	244364
724	20240524	094300	83029486250	19430	19300	19440	19300	258683
725	20240524	094200	78021853440	19330	19290	19350	19280	192836
726	20240524	094100	74294939050	19320	19180	19340	19160	295027
727	20240524	094000	68608964790	19180	19300	19300	19170	211423
728	20240524	093900	64540540340	19290	19170	19300	19140	296293
729	20240524	093800	58847204840	19160	19080	19170	19040	219958
730	20240524	093700	54643659170	19080	19090	19100	19010	139205
731	20240524	093600	51989679740	19080	18940	19090	18910	212559
732	20240524	093500	47954647480	18940	18840	18940	18790	69295
733	20240524	093400	46644799360	18830	18790	18840	18780	54065
734	20240524	093300	45628828140	18780	18870	18880	18780	71502
735	20240524	093200	44282554430	18880	18890	18900	18840	40752
736	20240524	093100	43513765180	18890	18880	18920	18830	88017
737	20240524	093000	41852403950	18880	18970	18970	18810	117085
738	20240524	092900	39638964090	18960	18900	18970	18880	173568
739	20240524	092800	36352697590	18900	18770	18900	18760	190173
740	20240524	092700	32769874270	18770	18700	18770	18690	65118
741	20240524	092600	31550165070	18690	18710	18730	18680	28420
742	20240524	092500	31018585070	18700	18700	18740	18650	60362
743	20240524	092400	29890152020	18710	18710	18720	18700	29077
744	20240524	092300	29346129870	18720	18700	18730	18690	60023
745	20240524	092200	28223038680	18710	18600	18710	18590	65774
746	20240524	092100	26996994880	18600	18630	18630	18570	30362
747	20240524	092000	26432265080	18630	18460	18630	18440	56967
748	20240524	091900	25374895740	18470	18480	18490	18460	11973
749	20240524	091800	25153691470	18480	18440	18500	18420	26306
750	20240524	091700	24668170060	18440	18450	18490	18430	15992
751	20240524	091600	24372991510	18430	18380	18450	18350	43415
752	20240524	091500	23574900610	18390	18430	18440	18380	20859
753	20240524	091400	23190902170	18430	18340	18450	18320	51950
754	20240524	091300	22236588100	18340	18450	18470	18340	57912
755	20240524	091200	21172484310	18430	18370	18490	18370	56508
756	20240524	091100	20131840610	18370	18460	18470	18360	62560
757	20240524	091000	18980473470	18460	18530	18540	18460	103830
758	20240524	090900	17058462140	18530	18650	18650	18510	69157
759	20240524	090800	15774551020	18650	18590	18670	18590	27271
760	20240524	090700	15266511220	18600	18570	18670	18520	55648
761	20240524	090600	14232796720	18570	18740	18750	18560	67044
762	20240524	090500	12981447510	18730	18790	18800	18700	82172
763	20240524	090400	11438771610	18790	18540	18800	18500	149161
764	20240524	090300	8657888750	18540	18590	18600	18390	71603
765	20240524	090200	7331882590	18600	18350	18620	18300	107011
766	20240524	090100	5359808920	18350	18310	18440	18280	92980
767	20240524	090000	3653519730	18310	18180	18320	18150	200217