KissMeData/440110/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	214000	17669226190	19300	19300	19300	19300	11641
3	20240605	213900	17669226190	19300	19300	19300	19300	0
4	20240605	213800	17669226190	19300	19300	19300	19300	0
5	20240605	213700	17669226190	19300	19300	19300	19300	0
6	20240605	213600	17669226190	19300	19300	19300	19300	0
7	20240605	213500	17669226190	19300	19300	19300	19300	0
8	20240605	213400	17669226190	19300	19300	19300	19300	0
9	20240605	213300	17669226190	19300	19300	19300	19300	0
10	20240605	213200	17669226190	19300	19300	19300	19300	0
11	20240605	213100	17669226190	19300	19300	19300	19300	0
12	20240605	213000	17669226190	19300	19300	19300	19300	0
13	20240605	212900	17669226190	19300	19300	19300	19300	0
14	20240605	212800	17669226190	19300	19300	19300	19300	0
15	20240605	212700	17669226190	19300	19300	19300	19300	0
16	20240605	212600	17669226190	19300	19300	19300	19300	0
17	20240605	212500	17669226190	19300	19300	19300	19300	0
18	20240605	212400	17669226190	19300	19300	19300	19300	0
19	20240605	212300	17669226190	19300	19300	19300	19300	0
20	20240605	212200	17669226190	19300	19300	19300	19300	0
21	20240605	212100	17669226190	19300	19300	19300	19300	0
22	20240605	212000	17669226190	19300	19300	19300	19300	0
23	20240605	211900	17669226190	19300	19300	19300	19300	0
24	20240605	211800	17669226190	19300	19300	19300	19300	0
25	20240605	211700	17669226190	19300	19300	19300	19300	0
26	20240605	211600	17669226190	19300	19300	19300	19300	0
27	20240605	211500	17669226190	19300	19300	19300	19300	0
28	20240605	211400	17669226190	19300	19300	19300	19300	0
29	20240605	211300	17669226190	19300	19300	19300	19300	0
30	20240605	211200	17669226190	19300	19300	19300	19300	0
31	20240605	211100	17669226190	19300	19300	19300	19300	0
32	20240605	211000	17669226190	19300	19300	19300	19300	11641
33	20240605	210900	17669226190	19300	19300	19300	19300	0
34	20240605	210800	17669226190	19300	19300	19300	19300	0
35	20240605	210700	17669226190	19300	19300	19300	19300	0
36	20240605	210600	17669226190	19300	19300	19300	19300	0
37	20240605	210500	17669226190	19300	19300	19300	19300	0
38	20240605	210400	17669226190	19300	19300	19300	19300	0
39	20240605	210300	17669226190	19300	19300	19300	19300	0
40	20240605	210200	17669226190	19300	19300	19300	19300	0
41	20240605	210100	17669226190	19300	19300	19300	19300	0
42	20240605	210000	17669226190	19300	19300	19300	19300	0
43	20240605	205900	17669226190	19300	19300	19300	19300	0
44	20240605	205800	17669226190	19300	19300	19300	19300	0
45	20240605	205700	17669226190	19300	19300	19300	19300	0
46	20240605	205600	17669226190	19300	19300	19300	19300	0
47	20240605	205500	17669226190	19300	19300	19300	19300	0
48	20240605	205400	17669226190	19300	19300	19300	19300	0
49	20240605	205300	17669226190	19300	19300	19300	19300	0
50	20240605	205200	17669226190	19300	19300	19300	19300	0
51	20240605	205100	17669226190	19300	19300	19300	19300	0
52	20240605	205000	17669226190	19300	19300	19300	19300	0
53	20240605	204900	17669226190	19300	19300	19300	19300	0
54	20240605	204800	17669226190	19300	19300	19300	19300	0
55	20240605	204700	17669226190	19300	19300	19300	19300	0
56	20240605	204600	17669226190	19300	19300	19300	19300	0
57	20240605	204500	17669226190	19300	19300	19300	19300	0
58	20240605	204400	17669226190	19300	19300	19300	19300	0
59	20240605	204300	17669226190	19300	19300	19300	19300	0
60	20240605	204200	17669226190	19300	19300	19300	19300	0
61	20240605	204100	17669226190	19300	19300	19300	19300	0
62	20240605	204000	17669226190	19300	19300	19300	19300	11641
63	20240605	203900	17669226190	19300	19300	19300	19300	0
64	20240605	203800	17669226190	19300	19300	19300	19300	0
65	20240605	203700	17669226190	19300	19300	19300	19300	0
66	20240605	203600	17669226190	19300	19300	19300	19300	0
67	20240605	203500	17669226190	19300	19300	19300	19300	0
68	20240605	203400	17669226190	19300	19300	19300	19300	0
69	20240605	203300	17669226190	19300	19300	19300	19300	0
70	20240605	203200	17669226190	19300	19300	19300	19300	0
71	20240605	203100	17669226190	19300	19300	19300	19300	0
72	20240605	203000	17669226190	19300	19300	19300	19300	0
73	20240605	202900	17669226190	19300	19300	19300	19300	0
74	20240605	202800	17669226190	19300	19300	19300	19300	0
75	20240605	202700	17669226190	19300	19300	19300	19300	0
76	20240605	202600	17669226190	19300	19300	19300	19300	0
77	20240605	202500	17669226190	19300	19300	19300	19300	0
78	20240605	202400	17669226190	19300	19300	19300	19300	0
79	20240605	202300	17669226190	19300	19300	19300	19300	0
80	20240605	202200	17669226190	19300	19300	19300	19300	0
81	20240605	202100	17669226190	19300	19300	19300	19300	0
82	20240605	202000	17669226190	19300	19300	19300	19300	0
83	20240605	201900	17669226190	19300	19300	19300	19300	0
84	20240605	201800	17669226190	19300	19300	19300	19300	0
85	20240605	201700	17669226190	19300	19300	19300	19300	0
86	20240605	201600	17669226190	19300	19300	19300	19300	0
87	20240605	201500	17669226190	19300	19300	19300	19300	0
88	20240605	201400	17669226190	19300	19300	19300	19300	0
89	20240605	201300	17669226190	19300	19300	19300	19300	0
90	20240605	201200	17669226190	19300	19300	19300	19300	0
91	20240605	201100	17669226190	19300	19300	19300	19300	0
92	20240605	201000	17669226190	19300	19300	19300	19300	11641
93	20240605	200900	17669226190	19300	19300	19300	19300	0
94	20240605	200800	17669226190	19300	19300	19300	19300	0
95	20240605	200700	17669226190	19300	19300	19300	19300	0
96	20240605	200600	17669226190	19300	19300	19300	19300	0
97	20240605	200500	17669226190	19300	19300	19300	19300	0
98	20240605	200400	17669226190	19300	19300	19300	19300	0
99	20240605	200300	17669226190	19300	19300	19300	19300	0
100	20240605	200200	17669226190	19300	19300	19300	19300	0
101	20240605	200100	17669226190	19300	19300	19300	19300	0
102	20240605	200000	17669226190	19300	19300	19300	19300	0
103	20240605	195900	17669226190	19300	19300	19300	19300	0
104	20240605	195800	17669226190	19300	19300	19300	19300	0
105	20240605	195700	17669226190	19300	19300	19300	19300	0
106	20240605	195600	17669226190	19300	19300	19300	19300	0
107	20240605	195500	17669226190	19300	19300	19300	19300	0
108	20240605	195400	17669226190	19300	19300	19300	19300	0
109	20240605	195300	17669226190	19300	19300	19300	19300	0
110	20240605	195200	17669226190	19300	19300	19300	19300	0
111	20240605	195100	17669226190	19300	19300	19300	19300	0
112	20240605	195000	17669226190	19300	19300	19300	19300	0
113	20240605	194900	17669226190	19300	19300	19300	19300	0
114	20240605	194800	17669226190	19300	19300	19300	19300	0
115	20240605	194700	17669226190	19300	19300	19300	19300	0
116	20240605	194600	17669226190	19300	19300	19300	19300	0
117	20240605	194500	17669226190	19300	19300	19300	19300	0
118	20240605	194400	17669226190	19300	19300	19300	19300	0
119	20240605	194300	17669226190	19300	19300	19300	19300	0
120	20240605	194200	17669226190	19300	19300	19300	19300	0
121	20240605	194100	17669226190	19300	19300	19300	19300	0
122	20240605	194000	17669226190	19300	19300	19300	19300	11641
123	20240605	193900	17669226190	19300	19300	19300	19300	0
124	20240605	193800	17669226190	19300	19300	19300	19300	0
125	20240605	193700	17669226190	19300	19300	19300	19300	0
126	20240605	193600	17669226190	19300	19300	19300	19300	0
127	20240605	193500	17669226190	19300	19300	19300	19300	0
128	20240605	193400	17669226190	19300	19300	19300	19300	0
129	20240605	193300	17669226190	19300	19300	19300	19300	0
130	20240605	193200	17669226190	19300	19300	19300	19300	0
131	20240605	193100	17669226190	19300	19300	19300	19300	0
132	20240605	193000	17669226190	19300	19300	19300	19300	0
133	20240605	192900	17669226190	19300	19300	19300	19300	0
134	20240605	192800	17669226190	19300	19300	19300	19300	0
135	20240605	192700	17669226190	19300	19300	19300	19300	0
136	20240605	192600	17669226190	19300	19300	19300	19300	0
137	20240605	192500	17669226190	19300	19300	19300	19300	0
138	20240605	192400	17669226190	19300	19300	19300	19300	0
139	20240605	192300	17669226190	19300	19300	19300	19300	0
140	20240605	192200	17669226190	19300	19300	19300	19300	0
141	20240605	192100	17669226190	19300	19300	19300	19300	0
142	20240605	192000	17669226190	19300	19300	19300	19300	0
143	20240605	191900	17669226190	19300	19300	19300	19300	0
144	20240605	191800	17669226190	19300	19300	19300	19300	0
145	20240605	191700	17669226190	19300	19300	19300	19300	0
146	20240605	191600	17669226190	19300	19300	19300	19300	0
147	20240605	191500	17669226190	19300	19300	19300	19300	0
148	20240605	191400	17669226190	19300	19300	19300	19300	0
149	20240605	191300	17669226190	19300	19300	19300	19300	0
150	20240605	191200	17669226190	19300	19300	19300	19300	0
151	20240605	191100	17669226190	19300	19300	19300	19300	0
152	20240605	191000	17669226190	19300	19300	19300	19300	11641
153	20240605	190900	17669226190	19300	19300	19300	19300	0
154	20240605	190800	17669226190	19300	19300	19300	19300	0
155	20240605	190700	17669226190	19300	19300	19300	19300	0
156	20240605	190600	17669226190	19300	19300	19300	19300	0
157	20240605	190500	17669226190	19300	19300	19300	19300	0
158	20240605	190400	17669226190	19300	19300	19300	19300	0
159	20240605	190300	17669226190	19300	19300	19300	19300	0
160	20240605	190200	17669226190	19300	19300	19300	19300	0
161	20240605	190100	17669226190	19300	19300	19300	19300	0
162	20240605	190000	17669226190	19300	19300	19300	19300	0
163	20240605	185900	17669226190	19300	19300	19300	19300	0
164	20240605	185800	17669226190	19300	19300	19300	19300	0
165	20240605	185700	17669226190	19300	19300	19300	19300	0
166	20240605	185600	17669226190	19300	19300	19300	19300	0
167	20240605	185500	17669226190	19300	19300	19300	19300	0
168	20240605	185400	17669226190	19300	19300	19300	19300	0
169	20240605	185300	17669226190	19300	19300	19300	19300	0
170	20240605	185200	17669226190	19300	19300	19300	19300	0
171	20240605	185100	17669226190	19300	19300	19300	19300	0
172	20240605	185000	17669226190	19300	19300	19300	19300	0
173	20240605	184900	17669226190	19300	19300	19300	19300	0
174	20240605	184800	17669226190	19300	19300	19300	19300	0
175	20240605	184700	17669226190	19300	19300	19300	19300	0
176	20240605	184600	17669226190	19300	19300	19300	19300	0
177	20240605	184500	17669226190	19300	19300	19300	19300	0
178	20240605	184400	17669226190	19300	19300	19300	19300	0
179	20240605	184300	17669226190	19300	19300	19300	19300	0
180	20240605	184200	17669226190	19300	19300	19300	19300	0
181	20240605	184100	17669226190	19300	19300	19300	19300	0
182	20240605	184000	17669226190	19300	19300	19300	19300	11641
183	20240605	183900	17669226190	19300	19300	19300	19300	0
184	20240605	183800	17669226190	19300	19300	19300	19300	0
185	20240605	183700	17669226190	19300	19300	19300	19300	0
186	20240605	183600	17669226190	19300	19300	19300	19300	0
187	20240605	183500	17669226190	19300	19300	19300	19300	0
188	20240605	183400	17669226190	19300	19300	19300	19300	0
189	20240605	183300	17669226190	19300	19300	19300	19300	0
190	20240605	183200	17669226190	19300	19300	19300	19300	0
191	20240605	183100	17669226190	19300	19300	19300	19300	0
192	20240605	183000	17669226190	19300	19300	19300	19300	0
193	20240605	182900	17669226190	19300	19300	19300	19300	0
194	20240605	182800	17669226190	19300	19300	19300	19300	0
195	20240605	182700	17669226190	19300	19300	19300	19300	0
196	20240605	182600	17669226190	19300	19300	19300	19300	0
197	20240605	182500	17669226190	19300	19300	19300	19300	0
198	20240605	182400	17669226190	19300	19300	19300	19300	0
199	20240605	182300	17669226190	19300	19300	19300	19300	0
200	20240605	182200	17669226190	19300	19300	19300	19300	0
201	20240605	182100	17669226190	19300	19300	19300	19300	0
202	20240605	182000	17669226190	19300	19300	19300	19300	0
203	20240605	181900	17669226190	19300	19300	19300	19300	0
204	20240605	181800	17669226190	19300	19300	19300	19300	0
205	20240605	181700	17669226190	19300	19300	19300	19300	0
206	20240605	181600	17669226190	19300	19300	19300	19300	0
207	20240605	181500	17669226190	19300	19300	19300	19300	0
208	20240605	181400	17669226190	19300	19300	19300	19300	0
209	20240605	181300	17669226190	19300	19300	19300	19300	0
210	20240605	181200	17669226190	19300	19300	19300	19300	0
211	20240605	181100	17669226190	19300	19300	19300	19300	0
212	20240605	181000	17669226190	19300	19300	19300	19300	11641
213	20240605	180900	17669226190	19300	19300	19300	19300	0
214	20240605	180800	17669226190	19300	19300	19300	19300	0
215	20240605	180700	17669226190	19300	19300	19300	19300	0
216	20240605	180600	17669226190	19300	19300	19300	19300	0
217	20240605	180500	17669226190	19300	19300	19300	19300	0
218	20240605	180400	17669226190	19300	19300	19300	19300	0
219	20240605	180300	17669226190	19300	19300	19300	19300	0
220	20240605	180200	17669226190	19300	19300	19300	19300	0
221	20240605	180100	17669226190	19300	19300	19300	19300	0
222	20240605	180000	17669226190	19300	19300	19300	19300	0
223	20240605	175900	17669226190	19300	19300	19300	19300	0
224	20240605	175800	17669226190	19300	19300	19300	19300	0
225	20240605	175700	17669226190	19300	19300	19300	19300	0
226	20240605	175600	17669226190	19300	19300	19300	19300	0
227	20240605	175500	17669226190	19300	19300	19300	19300	0
228	20240605	175400	17669226190	19300	19300	19300	19300	0
229	20240605	175300	17669226190	19300	19300	19300	19300	0
230	20240605	175200	17669226190	19300	19300	19300	19300	0
231	20240605	175100	17669226190	19300	19300	19300	19300	0
232	20240605	175000	17669226190	19300	19300	19300	19300	0
233	20240605	174900	17669226190	19300	19300	19300	19300	0
234	20240605	174800	17669226190	19300	19300	19300	19300	0
235	20240605	174700	17669226190	19300	19300	19300	19300	0
236	20240605	174600	17669226190	19300	19300	19300	19300	0
237	20240605	174500	17669226190	19300	19300	19300	19300	0
238	20240605	174400	17669226190	19300	19300	19300	19300	0
239	20240605	174300	17669226190	19300	19300	19300	19300	0
240	20240605	174200	17669226190	19300	19300	19300	19300	0
241	20240605	174100	17669226190	19300	19300	19300	19300	0
242	20240605	174000	17669226190	19300	19300	19300	19300	11641
243	20240605	173900	17669226190	19300	19300	19300	19300	0
244	20240605	173800	17669226190	19300	19300	19300	19300	0
245	20240605	173700	17669226190	19300	19300	19300	19300	0
246	20240605	173600	17669226190	19300	19300	19300	19300	0
247	20240605	173500	17669226190	19300	19300	19300	19300	0
248	20240605	173400	17669226190	19300	19300	19300	19300	0
249	20240605	173300	17669226190	19300	19300	19300	19300	0
250	20240605	173200	17669226190	19300	19300	19300	19300	0
251	20240605	173100	17669226190	19300	19300	19300	19300	0
252	20240605	173000	17669226190	19300	19300	19300	19300	0
253	20240605	172900	17669226190	19300	19300	19300	19300	0
254	20240605	172800	17669226190	19300	19300	19300	19300	0
255	20240605	172700	17669226190	19300	19300	19300	19300	0
256	20240605	172600	17669226190	19300	19300	19300	19300	0
257	20240605	172500	17669226190	19300	19300	19300	19300	0
258	20240605	172400	17669226190	19300	19300	19300	19300	0
259	20240605	172300	17669226190	19300	19300	19300	19300	0
260	20240605	172200	17669226190	19300	19300	19300	19300	0
261	20240605	172100	17669226190	19300	19300	19300	19300	0
262	20240605	172000	17669226190	19300	19300	19300	19300	0
263	20240605	171900	17669226190	19300	19300	19300	19300	0
264	20240605	171800	17669226190	19300	19300	19300	19300	0
265	20240605	171700	17669226190	19300	19300	19300	19300	0
266	20240605	171600	17669226190	19300	19300	19300	19300	0
267	20240605	171500	17669226190	19300	19300	19300	19300	0
268	20240605	171400	17669226190	19300	19300	19300	19300	0
269	20240605	171300	17669226190	19300	19300	19300	19300	0
270	20240605	171200	17669226190	19300	19300	19300	19300	0
271	20240605	171100	17669226190	19300	19300	19300	19300	0
272	20240605	171000	17669226190	19300	19300	19300	19300	11641
273	20240605	170900	17669226190	19300	19300	19300	19300	0
274	20240605	170800	17669226190	19300	19300	19300	19300	0
275	20240605	170700	17669226190	19300	19300	19300	19300	0
276	20240605	170600	17669226190	19300	19300	19300	19300	0
277	20240605	170500	17669226190	19300	19300	19300	19300	0
278	20240605	170400	17669226190	19300	19300	19300	19300	0
279	20240605	170300	17669226190	19300	19300	19300	19300	0
280	20240605	170200	17669226190	19300	19300	19300	19300	0
281	20240605	170100	17669226190	19300	19300	19300	19300	0
282	20240605	170000	17669226190	19300	19300	19300	19300	0
283	20240605	165900	17669226190	19300	19300	19300	19300	0
284	20240605	165800	17669226190	19300	19300	19300	19300	0
285	20240605	165700	17669226190	19300	19300	19300	19300	0
286	20240605	165600	17669226190	19300	19300	19300	19300	0
287	20240605	165500	17669226190	19300	19300	19300	19300	0
288	20240605	165400	17669226190	19300	19300	19300	19300	0
289	20240605	165300	17669226190	19300	19300	19300	19300	0
290	20240605	165200	17669226190	19300	19300	19300	19300	0
291	20240605	165100	17669226190	19300	19300	19300	19300	0
292	20240605	165000	17669226190	19300	19300	19300	19300	0
293	20240605	164900	17669226190	19300	19300	19300	19300	0
294	20240605	164800	17669226190	19300	19300	19300	19300	0
295	20240605	164700	17669226190	19300	19300	19300	19300	0
296	20240605	164600	17669226190	19300	19300	19300	19300	0
297	20240605	164500	17669226190	19300	19300	19300	19300	0
298	20240605	164400	17669226190	19300	19300	19300	19300	0
299	20240605	164300	17669226190	19300	19300	19300	19300	0
300	20240605	164200	17669226190	19300	19300	19300	19300	0
301	20240605	164100	17669226190	19300	19300	19300	19300	0
302	20240605	164000	17669226190	19300	19300	19300	19300	11641
303	20240605	163900	17669226190	19300	19300	19300	19300	0
304	20240605	163800	17669226190	19300	19300	19300	19300	0
305	20240605	163700	17669226190	19300	19300	19300	19300	0
306	20240605	163600	17669226190	19300	19300	19300	19300	0
307	20240605	163500	17669226190	19300	19300	19300	19300	0
308	20240605	163400	17669226190	19300	19300	19300	19300	0
309	20240605	163300	17669226190	19300	19300	19300	19300	0
310	20240605	163200	17669226190	19300	19300	19300	19300	0
311	20240605	163100	17669226190	19300	19300	19300	19300	0
312	20240605	163000	17669226190	19300	19300	19300	19300	0
313	20240605	162900	17669226190	19300	19300	19300	19300	0
314	20240605	162800	17669226190	19300	19300	19300	19300	0
315	20240605	162700	17669226190	19300	19300	19300	19300	0
316	20240605	162600	17669226190	19300	19300	19300	19300	0
317	20240605	162500	17669226190	19300	19300	19300	19300	0
318	20240605	162400	17669226190	19300	19300	19300	19300	0
319	20240605	162300	17669226190	19300	19300	19300	19300	0
320	20240605	162200	17669226190	19300	19300	19300	19300	0
321	20240605	162100	17669226190	19300	19300	19300	19300	0
322	20240605	162000	17669226190	19300	19300	19300	19300	0
323	20240605	161900	17669226190	19300	19300	19300	19300	0
324	20240605	161800	17669226190	19300	19300	19300	19300	0
325	20240605	161700	17669226190	19300	19300	19300	19300	0
326	20240605	161600	17669226190	19300	19300	19300	19300	0
327	20240605	161500	17669226190	19300	19300	19300	19300	0
328	20240605	161400	17669226190	19300	19300	19300	19300	0
329	20240605	161300	17669226190	19300	19300	19300	19300	0
330	20240605	161200	17669226190	19300	19300	19300	19300	0
331	20240605	161100	17669226190	19300	19300	19300	19300	0
332	20240605	161000	17669226190	19300	19300	19300	19300	11641
333	20240605	160900	17669226190	19300	19300	19300	19300	0
334	20240605	160800	17669226190	19300	19300	19300	19300	0
335	20240605	160700	17669226190	19300	19300	19300	19300	0
336	20240605	160600	17669226190	19300	19300	19300	19300	0
337	20240605	160500	17669226190	19300	19300	19300	19300	0
338	20240605	160400	17669226190	19300	19300	19300	19300	0
339	20240605	160300	17669226190	19300	19300	19300	19300	0
340	20240605	160200	17669226190	19300	19300	19300	19300	0
341	20240605	160100	17669226190	19300	19300	19300	19300	0
342	20240605	160000	17669226190	19300	19300	19300	19300	0
343	20240605	155900	17669226190	19300	19300	19300	19300	0
344	20240605	155800	17669226190	19300	19300	19300	19300	0
345	20240605	155700	17669226190	19300	19300	19300	19300	0
346	20240605	155600	17669226190	19300	19300	19300	19300	0
347	20240605	155500	17669226190	19300	19300	19300	19300	0
348	20240605	155400	17669226190	19300	19300	19300	19300	0
349	20240605	155300	17669226190	19300	19300	19300	19300	0
350	20240605	155200	17669226190	19300	19300	19300	19300	0
351	20240605	155100	17669226190	19300	19300	19300	19300	0
352	20240605	155000	17669226190	19300	19300	19300	19300	0
353	20240605	154900	17669226190	19300	19300	19300	19300	0
354	20240605	154800	17669226190	19300	19300	19300	19300	0
355	20240605	154700	17669226190	19300	19300	19300	19300	0
356	20240605	154600	17669226190	19300	19300	19300	19300	0
357	20240605	154500	17669226190	19300	19300	19300	19300	0
358	20240605	154400	17669226190	19300	19300	19300	19300	0
359	20240605	154300	17669226190	19300	19300	19300	19300	0
360	20240605	154200	17669226190	19300	19300	19300	19300	0
361	20240605	154100	17669226190	19300	19300	19300	19300	0
362	20240605	154000	17669226190	19300	19300	19300	19300	11641
363	20240605	153900	17669226190	19300	19300	19300	19300	0
364	20240605	153800	17669226190	19300	19300	19300	19300	0
365	20240605	153700	17669226190	19300	19300	19300	19300	0
366	20240605	153600	17669226190	19300	19300	19300	19300	0
367	20240605	153500	17669226190	19300	19300	19300	19300	0
368	20240605	153400	17669226190	19300	19300	19300	19300	0
369	20240605	153300	17669226190	19300	19300	19300	19300	0
370	20240605	153200	17669226190	19300	19300	19300	19300	0
371	20240605	153100	17669226190	19300	19300	19300	19300	0
372	20240605	153000	17669226190	19300	19300	19300	19300	11641
373	20240605	152900	17444554890	19300	19300	19300	19300	0
374	20240605	152800	17444554890	19300	19300	19300	19300	0
375	20240605	152700	17444554890	19300	19300	19300	19300	0
376	20240605	152600	17444554890	19300	19300	19300	19300	0
377	20240605	152500	17444554890	19300	19300	19300	19300	0
378	20240605	152400	17444554890	19300	19300	19300	19300	0
379	20240605	152300	17444554890	19300	19300	19300	19300	0
380	20240605	152200	17444554890	19300	19300	19300	19300	0
381	20240605	152100	17444554890	19300	19300	19300	19300	0
382	20240605	152000	17444554890	19300	19300	19300	19300	0
383	20240605	151900	17444554890	19300	19300	19300	19260	501
384	20240605	151800	17434889290	19290	19270	19320	19260	2294
385	20240605	151700	17390673820	19320	19270	19320	19260	9616
386	20240605	151600	17205111620	19270	19270	19270	19250	1451
387	20240605	151500	17177157530	19270	19280	19280	19270	580
388	20240605	151400	17165979850	19280	19280	19280	19270	883
389	20240605	151300	17148956430	19280	19280	19280	19270	1416
390	20240605	151200	17121658440	19280	19270	19280	19260	2398
391	20240605	151100	17075447600	19270	19250	19270	19250	1084
392	20240605	151000	17054568090	19250	19250	19260	19240	1415
393	20240605	150900	17027334110	19250	19240	19260	19240	442
394	20240605	150800	17018827270	19250	19280	19280	19240	1419
395	20240605	150700	16991499990	19270	19240	19270	19240	4612
396	20240605	150600	16902674070	19240	19240	19250	19220	889
397	20240605	150500	16885574560	19240	19280	19280	19230	2750
398	20240605	150400	16832638460	19280	19280	19280	19260	1179
399	20240605	150300	16809925080	19290	19290	19300	19260	1933
400	20240605	150200	16772663980	19290	19310	19310	19280	909
401	20240605	150100	16755130330	19300	19300	19310	19290	746
402	20240605	150000	16740731680	19300	19300	19310	19300	144
403	20240605	145900	16737952440	19300	19310	19310	19300	894
404	20240605	145800	16720696230	19310	19310	19310	19300	408
405	20240605	145700	16712820070	19320	19320	19330	19310	1002
406	20240605	145600	16693465420	19330	19330	19340	19330	1638
407	20240605	145500	16661800960	19310	19320	19320	19310	723
408	20240605	145400	16647837450	19320	19320	19330	19320	1539
409	20240605	145300	16618103010	19320	19340	19350	19320	386
410	20240605	145200	16610640200	19340	19350	19360	19340	1109
411	20240605	145100	16589179860	19360	19350	19360	19340	1395
412	20240605	145000	16562184580	19350	19330	19360	19320	2646
413	20240605	144900	16510990640	19360	19310	19370	19310	4171
414	20240605	144800	16430336650	19300	19290	19330	19290	4160
415	20240605	144700	16350036120	19290	19290	19300	19290	778
416	20240605	144600	16335025660	19300	19300	19310	19290	702
417	20240605	144500	16321477590	19300	19320	19320	19300	601
418	20240605	144400	16309870350	19320	19320	19330	19320	118
419	20240605	144300	16307590300	19330	19340	19340	19330	547
420	20240605	144200	16297016670	19330	19330	19340	19330	1344
421	20240605	144100	16271036300	19330	19250	19330	19250	8469
422	20240605	144000	16107747490	19250	19240	19250	19240	426
423	20240605	143900	16099547060	19240	19250	19250	19240	265
424	20240605	143800	16094448260	19240	19240	19250	19240	816
425	20240605	143700	16078746610	19240	19250	19250	19240	195
426	20240605	143600	16074993490	19250	19230	19250	19220	171
427	20240605	143500	16071705940	19230	19210	19230	19210	515
428	20240605	143400	16061806780	19210	19210	19210	19200	393
429	20240605	143300	16054258120	19210	19210	19220	19200	673
430	20240605	143200	16041332640	19210	19210	19220	19200	806
431	20240605	143100	16025851790	19210	19200	19220	19200	386
432	20240605	143000	16018437410	19200	19220	19230	19200	753
433	20240605	142900	16003970820	19230	19240	19240	19230	867
434	20240605	142800	15987297940	19250	19220	19250	19220	3636
435	20240605	142700	15917373550	19220	19210	19220	19190	4940
436	20240605	142600	15822516660	19210	19210	19210	19200	226
437	20240605	142500	15818175630	19210	19210	19210	19190	1311
438	20240605	142400	15793005180	19210	19200	19210	19200	194
439	20240605	142300	15789280010	19210	19220	19220	19200	40
440	20240605	142200	15788511610	19200	19220	19220	19200	369
441	20240605	142100	15781424190	19220	19220	19220	19210	398
442	20240605	142000	15773774930	19220	19220	19230	19220	564
443	20240605	141900	15762933220	19220	19220	19230	19220	770
444	20240605	141800	15748132040	19230	19220	19230	19220	588
445	20240605	141700	15736828810	19230	19230	19230	19230	56
446	20240605	141600	15735751930	19210	19220	19230	19210	188
447	20240605	141500	15732138640	19230	19230	19240	19230	128
448	20240605	141400	15729676900	19230	19240	19240	19220	1078
449	20240605	141300	15708956140	19240	19220	19240	19220	424
450	20240605	141200	15700798840	19230	19220	19230	19220	216
451	20240605	141100	15696645490	19230	19230	19230	19220	565
452	20240605	141000	15685781590	19230	19220	19230	19220	863
453	20240605	140900	15669189200	19230	19230	19230	19220	69
454	20240605	140800	15667862340	19220	19230	19230	19220	328
455	20240605	140700	15661555520	19230	19230	19230	19230	271
456	20240605	140600	15656344190	19230	19240	19240	19230	331
457	20240605	140500	15649977420	19240	19240	19240	19230	633
458	20240605	140400	15637803660	19240	19240	19250	19240	145
459	20240605	140300	15635013710	19240	19270	19270	19240	506
460	20240605	140200	15625271690	19280	19260	19280	19260	253
461	20240605	140100	15620394970	19260	19260	19260	19250	478
462	20240605	140000	15611193260	19260	19280	19280	19260	201
463	20240605	135900	15607320690	19280	19300	19300	19280	1297
464	20240605	135800	15582312790	19300	19300	19310	19300	981
465	20240605	135700	15563375710	19290	19200	19290	19200	2254
466	20240605	135600	15519931800	19200	19220	19220	19190	640
467	20240605	135500	15507643190	19240	19270	19280	19240	880
468	20240605	135400	15490700520	19280	19280	19280	19260	788
469	20240605	135300	15475517540	19270	19260	19310	19260	241
470	20240605	135200	15470870260	19260	19310	19330	19260	2452
471	20240605	135100	15423541170	19310	19320	19350	19310	351
472	20240605	135000	15416760930	19320	19340	19340	19320	1898
473	20240605	134900	15380078820	19340	19390	19390	19340	406
474	20240605	134800	15372222560	19310	19310	19420	19300	23138
475	20240605	134700	14924210780	19310	19290	19310	19290	1832
476	20240605	134600	14888855880	19290	19250	19290	19240	1358
477	20240605	134500	14862680290	19250	19280	19280	19250	3303
478	20240605	134400	14799033360	19280	19270	19280	19260	1379
479	20240605	134300	14772459160	19260	19200	19260	19200	1462
480	20240605	134200	14744352110	19190	19200	19200	19150	2340
481	20240605	134100	14699494980	19200	19200	19200	19190	61
482	20240605	134000	14698323960	19180	19170	19200	19170	209
483	20240605	133900	14694315220	19170	19160	19170	19160	163
484	20240605	133800	14691191330	19160	19170	19170	19160	95
485	20240605	133700	14689370810	19150	19150	19170	19150	112
486	20240605	133600	14687225430	19150	19180	19180	19140	393
487	20240605	133500	14679695230	19170	19250	19250	19170	934
488	20240605	133400	14661748430	19250	19270	19270	19250	269
489	20240605	133300	14656568670	19270	19280	19280	19270	655
490	20240605	133200	14643941480	19290	19290	19300	19280	263
491	20240605	133100	14638869240	19300	19220	19300	19220	160
492	20240605	133000	14635789300	19220	19360	19360	19210	4800
493	20240605	132900	14543095570	19360	19170	19370	19170	14855
494	20240605	132800	14256966900	19170	19110	19170	19100	3189
495	20240605	132700	14195924060	19100	19060	19110	19060	421
496	20240605	132600	14187888440	19060	19060	19060	19060	43
497	20240605	132500	14187068860	19060	19110	19110	19060	705
498	20240605	132400	14173626720	19110	19070	19110	19070	445
499	20240605	132300	14165138470	19080	19080	19080	19060	244
500	20240605	132200	14160485460	19090	19080	19090	19070	1621
501	20240605	132100	14129559050	19090	19090	19090	19080	534
502	20240605	132000	14119365000	19080	19110	19110	19080	974
503	20240605	131900	14100762910	19110	19120	19120	19110	234
504	20240605	131800	14096289420	19120	19130	19130	19120	120
505	20240605	131700	14093994750	19130	19130	19140	19120	584
506	20240605	131600	14082824660	19130	19140	19140	19130	157
507	20240605	131500	14079820330	19140	19150	19150	19140	710
508	20240605	131400	14066230800	19150	19140	19150	19140	737
509	20240605	131300	14052123180	19140	19150	19150	19140	188
510	20240605	131200	14048523080	19150	19160	19160	19150	436
511	20240605	131100	14040172910	19160	19160	19160	19150	181
512	20240605	131000	14036705850	19160	19160	19170	19160	569
513	20240605	130900	14025803260	19160	19170	19170	19160	217
514	20240605	130800	14021643880	19160	19180	19180	19160	471
515	20240605	130700	14012614840	19170	19170	19180	19170	294
516	20240605	130600	14006978590	19170	19180	19180	19170	612
517	20240605	130500	13995246170	19170	19170	19190	19170	127
518	20240605	130400	13992810340	19180	19180	19190	19180	210
519	20240605	130300	13988782530	19180	19200	19200	19180	156
520	20240605	130200	13985788800	19200	19180	19200	19180	760
521	20240605	130100	13971200450	19180	19150	19210	19150	12498
522	20240605	130000	13731466590	19160	19160	19160	19150	342
523	20240605	125900	13724914490	19160	19170	19170	19160	125
524	20240605	125800	13722519100	19170	19170	19170	19170	176
525	20240605	125700	13719145180	19160	19160	19170	19150	877
526	20240605	125600	13702342960	19160	19160	19160	19150	222
527	20240605	125500	13698089600	19160	19180	19180	19160	775
528	20240605	125400	13683237070	19180	19180	19200	19170	493
529	20240605	125300	13673777170	19180	19180	19180	19180	181
530	20240605	125200	13670305590	19190	19200	19200	19180	128
531	20240605	125100	13667849270	19190	19200	19200	19190	304
532	20240605	125000	13662013570	19200	19190	19200	19190	272
533	20240605	124900	13656791270	19170	19170	19200	19160	633
534	20240605	124800	13644657220	19170	19150	19190	19150	1020
535	20240605	124700	13625112430	19160	19150	19160	19150	147
536	20240605	124600	13622296850	19160	19150	19160	19150	511
537	20240605	124500	13612506960	19150	19170	19170	19150	1019
538	20240605	124400	13592985280	19170	19200	19200	19170	3391
539	20240605	124300	13527932180	19190	19190	19200	19190	261
540	20240605	124200	13522923110	19190	19190	19200	19190	396
541	20240605	124100	13515323480	19190	19190	19200	19190	399
542	20240605	124000	13507664690	19200	19200	19200	19190	714
543	20240605	123900	13493955990	19200	19190	19200	19190	189
544	20240605	123800	13490328540	19190	19200	19200	19190	409
545	20240605	123700	13482479560	19200	19200	19200	19200	783
546	20240605	123600	13467445960	19200	19200	19200	19190	263
547	20240605	123500	13462396370	19200	19190	19200	19190	222
548	20240605	123400	13458134420	19190	19200	19200	19190	238
549	20240605	123300	13453566170	19200	19200	19200	19190	663
550	20240605	123200	13440836940	19190	19180	19210	19180	432
551	20240605	123100	13432550040	19180	19180	19180	19170	262
552	20240605	123000	13427525940	19180	19210	19220	19170	1688
553	20240605	122900	13395135910	19220	19190	19220	19190	459
554	20240605	122800	13386317550	19190	19190	19210	19190	357
555	20240605	122700	13379462520	19180	19170	19210	19170	1656
556	20240605	122600	13347674060	19170	19180	19190	19170	1022
557	20240605	122500	13328078040	19190	19200	19200	19180	206
558	20240605	122400	13324125290	19200	19210	19210	19200	107
559	20240605	122300	13322070840	19210	19210	19210	19190	1036
560	20240605	122200	13302179190	19210	19210	19220	19200	135
561	20240605	122100	13299586120	19220	19220	19250	19220	195
562	20240605	122000	13295836510	19220	19220	19220	19200	1576
563	20240605	121900	13265572180	19220	19280	19280	19220	181
564	20240605	121800	13262089910	19290	19220	19290	19220	955
565	20240605	121700	13243727990	19290	19330	19330	19220	233
566	20240605	121600	13239227690	19360	19360	19360	19340	2367
567	20240605	121500	13193407330	19360	19350	19370	19350	1200
568	20240605	121400	13170179720	19350	19320	19350	19320	1558
569	20240605	121300	13140043830	19320	19300	19320	19300	1739
570	20240605	121200	13106464420	19300	19270	19300	19270	1235
571	20240605	121100	13082655420	19270	19180	19270	19170	489
572	20240605	121000	13073258930	19270	19230	19280	19170	1455
573	20240605	120900	13045250850	19230	19240	19240	19220	428
574	20240605	120800	13037021980	19240	19250	19250	19240	536
575	20240605	120700	13026704570	19270	19320	19320	19260	866
576	20240605	120600	13010008290	19320	19330	19340	19290	3176
577	20240605	120500	12948642760	19320	19300	19330	19300	1017
578	20240605	120400	12928987070	19300	19330	19350	19300	2036
579	20240605	120300	12889628070	19340	19290	19340	19280	3799
580	20240605	120200	12816258240	19290	19310	19310	19290	482
581	20240605	120100	12806957490	19300	19310	19330	19300	1317
582	20240605	120000	12781511650	19330	19250	19330	19250	698
583	20240605	115900	12768023790	19250	19180	19300	19170	4699
584	20240605	115800	12677530600	19210	19240	19240	19160	1914
585	20240605	115700	12640742040	19240	19290	19290	19230	2170
586	20240605	115600	12598963640	19300	19300	19300	19290	809
587	20240605	115500	12583350540	19310	19290	19320	19270	1426
588	20240605	115400	12555836250	19300	19260	19320	19250	4882
589	20240605	115300	12461656750	19260	19240	19270	19240	1490
590	20240605	115200	12432961060	19230	19220	19260	19210	3843
591	20240605	115100	12359055730	19220	19180	19220	19180	4120
592	20240605	115000	12279952040	19180	19180	19190	19180	165
593	20240605	114900	12276787280	19180	19160	19190	19160	810
594	20240605	114800	12261259950	19150	19150	19150	19140	22
595	20240605	114700	12260838740	19170	19110	19170	19100	2772
596	20240605	114600	12207777320	19110	19090	19110	19080	605
597	20240605	114500	12196222400	19090	19090	19100	19080	2537
598	20240605	114400	12147773920	19080	19090	19090	19080	646
599	20240605	114300	12135446680	19090	19110	19110	19090	2015
600	20240605	114200	12096951000	19120	19130	19130	19110	168
601	20240605	114100	12093739140	19130	19140	19140	19130	529
602	20240605	114000	12083619000	19130	19110	19130	19100	788
603	20240605	113900	12068555920	19100	19080	19110	19070	4706
604	20240605	113800	11978672970	19080	18950	19090	18950	8477
605	20240605	113700	11817543540	18950	18950	18960	18950	137
606	20240605	113600	11814947300	18960	18970	18970	18960	244
607	20240605	113500	11810320910	18970	18970	18980	18950	1957
608	20240605	113400	11773201130	18980	18950	18980	18950	1025
609	20240605	113300	11753761640	18950	18940	18950	18940	324
610	20240605	113200	11747623270	18920	18940	18940	18920	399
611	20240605	113100	11740073310	18940	18940	18940	18910	112
612	20240605	113000	11737952600	18950	18900	18950	18900	694
613	20240605	112900	11724812370	18910	18890	18910	18860	1824
614	20240605	112800	11690351780	18880	18890	18890	18830	490
615	20240605	112700	11681103870	18840	18840	18890	18830	1089
616	20240605	112600	11660563110	18840	18840	18840	18830	62
617	20240605	112500	11659395160	18840	18830	18840	18830	326
618	20240605	112400	11653253360	18830	18810	18830	18810	285
619	20240605	112300	11647888630	18810	18800	18810	18800	303
620	20240605	112200	11642189300	18800	18800	18810	18800	461
621	20240605	112100	11633520450	18800	18800	18800	18800	716
622	20240605	112000	11620059650	18800	18810	18820	18800	637
623	20240605	111900	11608078980	18820	18840	18840	18820	336
624	20240605	111800	11601753090	18840	18860	18860	18840	836
625	20240605	111700	11585990930	18860	18860	18870	18860	201
626	20240605	111600	11582200050	18860	18860	18870	18860	176
627	20240605	111500	11578880190	18860	18900	18900	18860	530
628	20240605	111400	11568874030	18900	18920	18920	18900	112
629	20240605	111300	11566755930	18920	18920	18930	18900	524
630	20240605	111200	11556841120	18930	18920	18950	18920	1393
631	20240605	111100	11530467550	18930	18920	18930	18920	206
632	20240605	111000	11526569380	18930	18920	18930	18860	118
633	20240605	110900	11524341540	18860	18890	18930	18860	1813
634	20240605	110800	11490062270	18900	18860	18900	18820	1528
635	20240605	110700	11461211850	18860	18840	18860	18810	523
636	20240605	110600	11451368170	18820	18860	18860	18820	115
637	20240605	110500	11449201240	18820	18810	18880	18800	1228
638	20240605	110400	11426086570	18800	18840	18840	18800	419
639	20240605	110300	11418204290	18840	18840	18850	18840	553
640	20240605	110200	11407783530	18840	18840	18840	18810	301
641	20240605	110100	11402118510	18890	18820	18890	18820	1294
642	20240605	110000	11377707670	18820	18800	18820	18800	626
643	20240605	105900	11365933560	18800	18800	18800	18790	113
644	20240605	105800	11363809180	18750	18790	18790	18750	30
645	20240605	105700	11363245870	18740	18740	18780	18740	368
646	20240605	105600	11356343340	18710	18770	18770	18700	1130
647	20240605	105500	11335165240	18750	18790	18790	18750	161
648	20240605	105400	11332143600	18750	18750	18750	18750	248
649	20240605	105300	11327493600	18750	18750	18750	18700	198
650	20240605	105200	11323784420	18700	18740	18750	18700	386
651	20240605	105100	11316562610	18690	18810	18810	18690	914
652	20240605	105000	11299433210	18820	18810	18820	18800	88
653	20240605	104900	11297778130	18810	18700	18810	18700	1312
654	20240605	104800	11273169440	18700	18700	18700	18700	151
655	20240605	104700	11270345740	18690	18680	18690	18680	859
656	20240605	104600	11254299480	18680	18650	18680	18650	198
657	20240605	104500	11250604220	18670	18670	18670	18670	46
658	20240605	104400	11249745400	18670	18660	18690	18660	107
659	20240605	104300	11247747670	18670	18690	18690	18670	999
660	20240605	104200	11229092660	18700	18710	18720	18700	90
661	20240605	104100	11227408770	18700	18720	18720	18700	551
662	20240605	104000	11217099970	18720	18710	18720	18710	440
663	20240605	103900	11208863300	18710	18690	18710	18690	269
664	20240605	103800	11203831400	18690	18710	18710	18690	153
665	20240605	103700	11200969030	18710	18670	18730	18670	440
666	20240605	103600	11192730040	18720	18580	18720	18580	2297
667	20240605	103500	11149838440	18620	18580	18620	18570	1674
668	20240605	103400	11118737910	18580	18640	18640	18580	338
669	20240605	103300	11112447050	18630	18640	18640	18630	68
670	20240605	103200	11111180060	18630	18590	18630	18580	4886
671	20240605	103100	11020214480	18600	18640	18640	18600	1009
672	20240605	103000	11001426350	18640	18630	18650	18630	934
673	20240605	102900	10984018320	18630	18650	18670	18630	1007
674	20240605	102800	10965239340	18650	18630	18650	18620	251
675	20240605	102700	10960560160	18630	18620	18630	18610	103
676	20240605	102600	10958641920	18600	18650	18650	18590	954
677	20240605	102500	10940876000	18650	18620	18650	18600	447
678	20240605	102400	10932545300	18590	18580	18640	18580	917
679	20240605	102300	10915494610	18540	18530	18590	18520	558
680	20240605	102200	10905156980	18530	18520	18540	18510	992
681	20240605	102100	10886775400	18510	18570	18640	18500	4732
682	20240605	102000	10799170710	18580	18720	18720	18550	6572
683	20240605	101900	10676615100	18720	18720	18730	18720	851
684	20240605	101800	10660679020	18730	18730	18730	18730	66
685	20240605	101700	10659442840	18730	18750	18750	18720	381
686	20240605	101600	10652306930	18790	18700	18790	18700	890
687	20240605	101500	10635659190	18700	18810	18810	18700	3833
688	20240605	101400	10563773850	18800	18810	18820	18800	1596
689	20240605	101300	10533764940	18810	18820	18820	18800	361
690	20240605	101200	10526976940	18800	18810	18810	18800	917
691	20240605	101100	10509732340	18810	18820	18880	18810	677
692	20240605	101000	10496988330	18820	18800	18830	18800	894
693	20240605	100900	10480171700	18800	18810	18810	18800	688
694	20240605	100800	10467236300	18810	18790	18820	18790	772
695	20240605	100700	10452720630	18800	18830	18830	18790	4190
696	20240605	100600	10373934250	18830	18830	18870	18830	340
697	20240605	100500	10367529510	18880	18890	18900	18830	9006
698	20240605	100400	10197607390	18890	18910	18910	18890	850
699	20240605	100300	10181543410	18900	18920	18920	18900	339
700	20240605	100200	10175132530	18930	18910	18930	18910	793
701	20240605	100100	10160131120	18910	18940	18940	18910	829
702	20240605	100000	10144448260	18940	18920	18950	18910	467
703	20240605	095900	10135608240	18940	18980	18980	18940	208
704	20240605	095800	10131663740	18980	18920	19000	18900	1690
705	20240605	095700	10099605920	18920	18870	18950	18870	455
706	20240605	095600	10091002610	18870	18890	18910	18870	1620
707	20240605	095500	10060426080	18920	18920	18980	18880	676
708	20240605	095400	10047646220	18910	18860	18930	18860	1618
709	20240605	095300	10017086730	18860	18920	18930	18860	11633
710	20240605	095200	9797201170	18920	18970	18980	18910	4300
711	20240605	095100	9715695940	18980	19000	19060	18930	1242
712	20240605	095000	9692141170	19000	18990	19060	18930	1962
713	20240605	094900	9654884760	19000	19060	19060	18970	3901
714	20240605	094800	9580774920	19060	19090	19090	19020	1170
715	20240605	094700	9558502820	19100	19020	19100	19010	2283
716	20240605	094600	9514959230	19010	19040	19060	19010	1858
717	20240605	094500	9479598550	19030	19040	19040	19030	655
718	20240605	094400	9467128230	19040	19090	19090	19020	742
719	20240605	094300	9452995290	19020	19060	19090	18990	1735
720	20240605	094200	9419932100	19060	18930	19060	18910	2120
721	20240605	094100	9379725270	18930	18920	18980	18910	2683
722	20240605	094000	9328943950	18920	18920	18930	18910	649
723	20240605	093900	9316665160	18930	18980	18980	18910	2136
724	20240605	093800	9276248600	18930	18970	18980	18930	2912
725	20240605	093700	9221093720	18970	19050	19050	18940	8571
726	20240605	093600	9058298800	19050	19160	19160	19040	4902
727	20240605	093500	8964687190	19160	19180	19180	19100	2285
728	20240605	093400	8920920140	19100	19030	19190	19030	4676
729	20240605	093300	8831570190	19030	19020	19030	19010	1974
730	20240605	093200	8794022150	19020	19020	19040	19010	3686
731	20240605	093100	8723883290	19020	19010	19100	18990	3652
732	20240605	093000	8654427300	19100	19080	19100	19000	7273
733	20240605	092900	8516027470	19080	19150	19150	19080	7440
734	20240605	092800	8373874830	19150	19170	19210	19140	3939
735	20240605	092700	8298411070	19170	19150	19240	19140	3943
736	20240605	092600	8222811890	19140	19140	19150	19100	3452
737	20240605	092500	8156803190	19130	19260	19270	19100	12830
738	20240605	092400	7910753110	19260	19360	19360	19260	7160
739	20240605	092300	7772535610	19360	19480	19500	19340	9110
740	20240605	092200	7595738250	19500	19550	19550	19440	13643
741	20240605	092100	7329622310	19560	19550	19610	19550	17484
742	20240605	092000	6987263310	19550	19510	19550	19450	12184
743	20240605	091900	6749567330	19530	19380	19570	19380	43468
744	20240605	091800	5902767220	19380	19360	19400	19290	6655
745	20240605	091700	5773910390	19290	19370	19380	19260	10408
746	20240605	091600	5572792320	19370	19410	19480	19320	14529
747	20240605	091500	5290972950	19370	19450	19490	19370	23719
748	20240605	091400	4829693380	19460	19300	19500	19250	44840
749	20240605	091300	3958404380	19300	19270	19340	19220	8600
750	20240605	091200	3792409460	19160	19250	19400	19110	32395
751	20240605	091100	3167990330	19260	19220	19280	19210	22084
752	20240605	091000	2743000550	19220	19030	19240	19030	25991
753	20240605	090900	2245008160	19060	19150	19160	19000	15174
754	20240605	090800	1955329470	19150	19010	19160	19010	19706
755	20240605	090700	1579184760	19020	19050	19080	19010	8841
756	20240605	090600	1410824060	19050	19040	19050	18990	13024
757	20240605	090500	1163036520	19030	18870	19060	18800	28900
758	20240605	090400	615537770	18870	18780	18930	18780	11898
759	20240605	090300	391122820	18780	18580	18810	18580	6037
760	20240605	090200	278276280	18570	18420	18580	18410	3050
761	20240605	090100	221936660	18450	18500	18500	18250	6658
762	20240605	090000	99716360	18500	18540	18600	18400	5391