KissMeData/451760/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	214300	15253490700	15600	15600	15600	15600	9901
3	20240531	214200	15253490700	15600	15600	15600	15600	0
4	20240531	214100	15253490700	15600	15600	15600	15600	0
5	20240531	214000	15253490700	15600	15600	15600	15600	0
6	20240531	213900	15253490700	15600	15600	15600	15600	0
7	20240531	213800	15253490700	15600	15600	15600	15600	0
8	20240531	213700	15253490700	15600	15600	15600	15600	0
9	20240531	213600	15253490700	15600	15600	15600	15600	0
10	20240531	213500	15253490700	15600	15600	15600	15600	0
11	20240531	213400	15253490700	15600	15600	15600	15600	0
12	20240531	213300	15253490700	15600	15600	15600	15600	0
13	20240531	213200	15253490700	15600	15600	15600	15600	0
14	20240531	213100	15253490700	15600	15600	15600	15600	0
15	20240531	213000	15253490700	15600	15600	15600	15600	0
16	20240531	212900	15253490700	15600	15600	15600	15600	0
17	20240531	212800	15253490700	15600	15600	15600	15600	0
18	20240531	212700	15253490700	15600	15600	15600	15600	0
19	20240531	212600	15253490700	15600	15600	15600	15600	0
20	20240531	212500	15253490700	15600	15600	15600	15600	0
21	20240531	212400	15253490700	15600	15600	15600	15600	0
22	20240531	212300	15253490700	15600	15600	15600	15600	0
23	20240531	212200	15253490700	15600	15600	15600	15600	0
24	20240531	212100	15253490700	15600	15600	15600	15600	0
25	20240531	212000	15253490700	15600	15600	15600	15600	0
26	20240531	211900	15253490700	15600	15600	15600	15600	0
27	20240531	211800	15253490700	15600	15600	15600	15600	0
28	20240531	211700	15253490700	15600	15600	15600	15600	0
29	20240531	211600	15253490700	15600	15600	15600	15600	0
30	20240531	211500	15253490700	15600	15600	15600	15600	0
31	20240531	211400	15253490700	15600	15600	15600	15600	0
32	20240531	211300	15253490700	15600	15600	15600	15600	9901
33	20240531	211200	15253490700	15600	15600	15600	15600	0
34	20240531	211100	15253490700	15600	15600	15600	15600	0
35	20240531	211000	15253490700	15600	15600	15600	15600	0
36	20240531	210900	15253490700	15600	15600	15600	15600	0
37	20240531	210800	15253490700	15600	15600	15600	15600	0
38	20240531	210700	15253490700	15600	15600	15600	15600	0
39	20240531	210600	15253490700	15600	15600	15600	15600	0
40	20240531	210500	15253490700	15600	15600	15600	15600	0
41	20240531	210400	15253490700	15600	15600	15600	15600	0
42	20240531	210300	15253490700	15600	15600	15600	15600	0
43	20240531	210200	15253490700	15600	15600	15600	15600	0
44	20240531	210100	15253490700	15600	15600	15600	15600	0
45	20240531	210000	15253490700	15600	15600	15600	15600	0
46	20240531	205900	15253490700	15600	15600	15600	15600	0
47	20240531	205800	15253490700	15600	15600	15600	15600	0
48	20240531	205700	15253490700	15600	15600	15600	15600	0
49	20240531	205600	15253490700	15600	15600	15600	15600	0
50	20240531	205500	15253490700	15600	15600	15600	15600	0
51	20240531	205400	15253490700	15600	15600	15600	15600	0
52	20240531	205300	15253490700	15600	15600	15600	15600	0
53	20240531	205200	15253490700	15600	15600	15600	15600	0
54	20240531	205100	15253490700	15600	15600	15600	15600	0
55	20240531	205000	15253490700	15600	15600	15600	15600	0
56	20240531	204900	15253490700	15600	15600	15600	15600	0
57	20240531	204800	15253490700	15600	15600	15600	15600	0
58	20240531	204700	15253490700	15600	15600	15600	15600	0
59	20240531	204600	15253490700	15600	15600	15600	15600	0
60	20240531	204500	15253490700	15600	15600	15600	15600	0
61	20240531	204400	15253490700	15600	15600	15600	15600	0
62	20240531	204300	15253490700	15600	15600	15600	15600	9901
63	20240531	204200	15253490700	15600	15600	15600	15600	0
64	20240531	204100	15253490700	15600	15600	15600	15600	0
65	20240531	204000	15253490700	15600	15600	15600	15600	0
66	20240531	203900	15253490700	15600	15600	15600	15600	0
67	20240531	203800	15253490700	15600	15600	15600	15600	0
68	20240531	203700	15253490700	15600	15600	15600	15600	0
69	20240531	203600	15253490700	15600	15600	15600	15600	0
70	20240531	203500	15253490700	15600	15600	15600	15600	0
71	20240531	203400	15253490700	15600	15600	15600	15600	0
72	20240531	203300	15253490700	15600	15600	15600	15600	0
73	20240531	203200	15253490700	15600	15600	15600	15600	0
74	20240531	203100	15253490700	15600	15600	15600	15600	0
75	20240531	203000	15253490700	15600	15600	15600	15600	0
76	20240531	202900	15253490700	15600	15600	15600	15600	0
77	20240531	202800	15253490700	15600	15600	15600	15600	0
78	20240531	202700	15253490700	15600	15600	15600	15600	0
79	20240531	202600	15253490700	15600	15600	15600	15600	0
80	20240531	202500	15253490700	15600	15600	15600	15600	0
81	20240531	202400	15253490700	15600	15600	15600	15600	0
82	20240531	202300	15253490700	15600	15600	15600	15600	0
83	20240531	202200	15253490700	15600	15600	15600	15600	0
84	20240531	202100	15253490700	15600	15600	15600	15600	0
85	20240531	202000	15253490700	15600	15600	15600	15600	0
86	20240531	201900	15253490700	15600	15600	15600	15600	0
87	20240531	201800	15253490700	15600	15600	15600	15600	0
88	20240531	201700	15253490700	15600	15600	15600	15600	0
89	20240531	201600	15253490700	15600	15600	15600	15600	0
90	20240531	201500	15253490700	15600	15600	15600	15600	0
91	20240531	201400	15253490700	15600	15600	15600	15600	0
92	20240531	201300	15253490700	15600	15600	15600	15600	9901
93	20240531	201200	15253490700	15600	15600	15600	15600	0
94	20240531	201100	15253490700	15600	15600	15600	15600	0
95	20240531	201000	15253490700	15600	15600	15600	15600	0
96	20240531	200900	15253490700	15600	15600	15600	15600	0
97	20240531	200800	15253490700	15600	15600	15600	15600	0
98	20240531	200700	15253490700	15600	15600	15600	15600	0
99	20240531	200600	15253490700	15600	15600	15600	15600	0
100	20240531	200500	15253490700	15600	15600	15600	15600	0
101	20240531	200400	15253490700	15600	15600	15600	15600	0
102	20240531	200300	15253490700	15600	15600	15600	15600	0
103	20240531	200200	15253490700	15600	15600	15600	15600	0
104	20240531	200100	15253490700	15600	15600	15600	15600	0
105	20240531	200000	15253490700	15600	15600	15600	15600	0
106	20240531	195900	15253490700	15600	15600	15600	15600	0
107	20240531	195800	15253490700	15600	15600	15600	15600	0
108	20240531	195700	15253490700	15600	15600	15600	15600	0
109	20240531	195600	15253490700	15600	15600	15600	15600	0
110	20240531	195500	15253490700	15600	15600	15600	15600	0
111	20240531	195400	15253490700	15600	15600	15600	15600	0
112	20240531	195300	15253490700	15600	15600	15600	15600	0
113	20240531	195200	15253490700	15600	15600	15600	15600	0
114	20240531	195100	15253490700	15600	15600	15600	15600	0
115	20240531	195000	15253490700	15600	15600	15600	15600	0
116	20240531	194900	15253490700	15600	15600	15600	15600	0
117	20240531	194800	15253490700	15600	15600	15600	15600	0
118	20240531	194700	15253490700	15600	15600	15600	15600	0
119	20240531	194600	15253490700	15600	15600	15600	15600	0
120	20240531	194500	15253490700	15600	15600	15600	15600	0
121	20240531	194400	15253490700	15600	15600	15600	15600	0
122	20240531	194300	15253490700	15600	15600	15600	15600	9901
123	20240531	194200	15253490700	15600	15600	15600	15600	0
124	20240531	194100	15253490700	15600	15600	15600	15600	0
125	20240531	194000	15253490700	15600	15600	15600	15600	0
126	20240531	193900	15253490700	15600	15600	15600	15600	0
127	20240531	193800	15253490700	15600	15600	15600	15600	0
128	20240531	193700	15253490700	15600	15600	15600	15600	0
129	20240531	193600	15253490700	15600	15600	15600	15600	0
130	20240531	193500	15253490700	15600	15600	15600	15600	0
131	20240531	193400	15253490700	15600	15600	15600	15600	0
132	20240531	193300	15253490700	15600	15600	15600	15600	0
133	20240531	193200	15253490700	15600	15600	15600	15600	0
134	20240531	193100	15253490700	15600	15600	15600	15600	0
135	20240531	193000	15253490700	15600	15600	15600	15600	0
136	20240531	192900	15253490700	15600	15600	15600	15600	0
137	20240531	192800	15253490700	15600	15600	15600	15600	0
138	20240531	192700	15253490700	15600	15600	15600	15600	0
139	20240531	192600	15253490700	15600	15600	15600	15600	0
140	20240531	192500	15253490700	15600	15600	15600	15600	0
141	20240531	192400	15253490700	15600	15600	15600	15600	0
142	20240531	192300	15253490700	15600	15600	15600	15600	0
143	20240531	192200	15253490700	15600	15600	15600	15600	0
144	20240531	192100	15253490700	15600	15600	15600	15600	0
145	20240531	192000	15253490700	15600	15600	15600	15600	0
146	20240531	191900	15253490700	15600	15600	15600	15600	0
147	20240531	191800	15253490700	15600	15600	15600	15600	0
148	20240531	191700	15253490700	15600	15600	15600	15600	0
149	20240531	191600	15253490700	15600	15600	15600	15600	0
150	20240531	191500	15253490700	15600	15600	15600	15600	0
151	20240531	191400	15253490700	15600	15600	15600	15600	0
152	20240531	191300	15253490700	15600	15600	15600	15600	9901
153	20240531	191200	15253490700	15600	15600	15600	15600	0
154	20240531	191100	15253490700	15600	15600	15600	15600	0
155	20240531	191000	15253490700	15600	15600	15600	15600	0
156	20240531	190900	15253490700	15600	15600	15600	15600	0
157	20240531	190800	15253490700	15600	15600	15600	15600	0
158	20240531	190700	15253490700	15600	15600	15600	15600	0
159	20240531	190600	15253490700	15600	15600	15600	15600	0
160	20240531	190500	15253490700	15600	15600	15600	15600	0
161	20240531	190400	15253490700	15600	15600	15600	15600	0
162	20240531	190300	15253490700	15600	15600	15600	15600	0
163	20240531	190200	15253490700	15600	15600	15600	15600	0
164	20240531	190100	15253490700	15600	15600	15600	15600	0
165	20240531	190000	15253490700	15600	15600	15600	15600	0
166	20240531	185900	15253490700	15600	15600	15600	15600	0
167	20240531	185800	15253490700	15600	15600	15600	15600	0
168	20240531	185700	15253490700	15600	15600	15600	15600	0
169	20240531	185600	15253490700	15600	15600	15600	15600	0
170	20240531	185500	15253490700	15600	15600	15600	15600	0
171	20240531	185400	15253490700	15600	15600	15600	15600	0
172	20240531	185300	15253490700	15600	15600	15600	15600	0
173	20240531	185200	15253490700	15600	15600	15600	15600	0
174	20240531	185100	15253490700	15600	15600	15600	15600	0
175	20240531	185000	15253490700	15600	15600	15600	15600	0
176	20240531	184900	15253490700	15600	15600	15600	15600	0
177	20240531	184800	15253490700	15600	15600	15600	15600	0
178	20240531	184700	15253490700	15600	15600	15600	15600	0
179	20240531	184600	15253490700	15600	15600	15600	15600	0
180	20240531	184500	15253490700	15600	15600	15600	15600	0
181	20240531	184400	15253490700	15600	15600	15600	15600	0
182	20240531	184300	15253490700	15600	15600	15600	15600	9901
183	20240531	184200	15253490700	15600	15600	15600	15600	0
184	20240531	184100	15253490700	15600	15600	15600	15600	0
185	20240531	184000	15253490700	15600	15600	15600	15600	0
186	20240531	183900	15253490700	15600	15600	15600	15600	0
187	20240531	183800	15253490700	15600	15600	15600	15600	0
188	20240531	183700	15253490700	15600	15600	15600	15600	0
189	20240531	183600	15253490700	15600	15600	15600	15600	0
190	20240531	183500	15253490700	15600	15600	15600	15600	0
191	20240531	183400	15253490700	15600	15600	15600	15600	0
192	20240531	183300	15253490700	15600	15600	15600	15600	0
193	20240531	183200	15253490700	15600	15600	15600	15600	0
194	20240531	183100	15253490700	15600	15600	15600	15600	0
195	20240531	183000	15253490700	15600	15600	15600	15600	0
196	20240531	182900	15253490700	15600	15600	15600	15600	0
197	20240531	182800	15253490700	15600	15600	15600	15600	0
198	20240531	182700	15253490700	15600	15600	15600	15600	0
199	20240531	182600	15253490700	15600	15600	15600	15600	0
200	20240531	182500	15253490700	15600	15600	15600	15600	0
201	20240531	182400	15253490700	15600	15600	15600	15600	0
202	20240531	182300	15253490700	15600	15600	15600	15600	0
203	20240531	182200	15253490700	15600	15600	15600	15600	0
204	20240531	182100	15253490700	15600	15600	15600	15600	0
205	20240531	182000	15253490700	15600	15600	15600	15600	0
206	20240531	181900	15253490700	15600	15600	15600	15600	0
207	20240531	181800	15253490700	15600	15600	15600	15600	0
208	20240531	181700	15253490700	15600	15600	15600	15600	0
209	20240531	181600	15253490700	15600	15600	15600	15600	0
210	20240531	181500	15253490700	15600	15600	15600	15600	0
211	20240531	181400	15253490700	15600	15600	15600	15600	0
212	20240531	181300	15253490700	15600	15600	15600	15600	9901
213	20240531	181200	15253490700	15600	15600	15600	15600	0
214	20240531	181100	15253490700	15600	15600	15600	15600	0
215	20240531	181000	15253490700	15600	15600	15600	15600	0
216	20240531	180900	15253490700	15600	15600	15600	15600	0
217	20240531	180800	15253490700	15600	15600	15600	15600	0
218	20240531	180700	15253490700	15600	15600	15600	15600	0
219	20240531	180600	15253490700	15600	15600	15600	15600	0
220	20240531	180500	15253490700	15600	15600	15600	15600	0
221	20240531	180400	15253490700	15600	15600	15600	15600	0
222	20240531	180300	15253490700	15600	15600	15600	15600	0
223	20240531	180200	15253490700	15600	15600	15600	15600	0
224	20240531	180100	15253490700	15600	15600	15600	15600	0
225	20240531	180000	15253490700	15600	15600	15600	15600	0
226	20240531	175900	15253490700	15600	15600	15600	15600	0
227	20240531	175800	15253490700	15600	15600	15600	15600	0
228	20240531	175700	15253490700	15600	15600	15600	15600	0
229	20240531	175600	15253490700	15600	15600	15600	15600	0
230	20240531	175500	15253490700	15600	15600	15600	15600	0
231	20240531	175400	15253490700	15600	15600	15600	15600	0
232	20240531	175300	15253490700	15600	15600	15600	15600	0
233	20240531	175200	15253490700	15600	15600	15600	15600	0
234	20240531	175100	15253490700	15600	15600	15600	15600	0
235	20240531	175000	15253490700	15600	15600	15600	15600	0
236	20240531	174900	15253490700	15600	15600	15600	15600	0
237	20240531	174800	15253490700	15600	15600	15600	15600	0
238	20240531	174700	15253490700	15600	15600	15600	15600	0
239	20240531	174600	15253490700	15600	15600	15600	15600	0
240	20240531	174500	15253490700	15600	15600	15600	15600	0
241	20240531	174400	15253490700	15600	15600	15600	15600	0
242	20240531	174300	15253490700	15600	15600	15600	15600	9901
243	20240531	174200	15253490700	15600	15600	15600	15600	0
244	20240531	174100	15253490700	15600	15600	15600	15600	0
245	20240531	174000	15253490700	15600	15600	15600	15600	0
246	20240531	173900	15253490700	15600	15600	15600	15600	0
247	20240531	173800	15253490700	15600	15600	15600	15600	0
248	20240531	173700	15253490700	15600	15600	15600	15600	0
249	20240531	173600	15253490700	15600	15600	15600	15600	0
250	20240531	173500	15253490700	15600	15600	15600	15600	0
251	20240531	173400	15253490700	15600	15600	15600	15600	0
252	20240531	173300	15253490700	15600	15600	15600	15600	0
253	20240531	173200	15253490700	15600	15600	15600	15600	0
254	20240531	173100	15253490700	15600	15600	15600	15600	0
255	20240531	173000	15253490700	15600	15600	15600	15600	0
256	20240531	172900	15253490700	15600	15600	15600	15600	0
257	20240531	172800	15253490700	15600	15600	15600	15600	0
258	20240531	172700	15253490700	15600	15600	15600	15600	0
259	20240531	172600	15253490700	15600	15600	15600	15600	0
260	20240531	172500	15253490700	15600	15600	15600	15600	0
261	20240531	172400	15253490700	15600	15600	15600	15600	0
262	20240531	172300	15253490700	15600	15600	15600	15600	0
263	20240531	172200	15253490700	15600	15600	15600	15600	0
264	20240531	172100	15253490700	15600	15600	15600	15600	0
265	20240531	172000	15253490700	15600	15600	15600	15600	0
266	20240531	171900	15253490700	15600	15600	15600	15600	0
267	20240531	171800	15253490700	15600	15600	15600	15600	0
268	20240531	171700	15253490700	15600	15600	15600	15600	0
269	20240531	171600	15253490700	15600	15600	15600	15600	0
270	20240531	171500	15253490700	15600	15600	15600	15600	0
271	20240531	171400	15253490700	15600	15600	15600	15600	0
272	20240531	171300	15253490700	15600	15600	15600	15600	9901
273	20240531	171200	15253490700	15600	15600	15600	15600	0
274	20240531	171100	15253490700	15600	15600	15600	15600	0
275	20240531	171000	15253490700	15600	15600	15600	15600	0
276	20240531	170900	15253490700	15600	15600	15600	15600	0
277	20240531	170800	15253490700	15600	15600	15600	15600	0
278	20240531	170700	15253490700	15600	15600	15600	15600	0
279	20240531	170600	15253490700	15600	15600	15600	15600	0
280	20240531	170500	15253490700	15600	15600	15600	15600	0
281	20240531	170400	15253490700	15600	15600	15600	15600	0
282	20240531	170300	15253490700	15600	15600	15600	15600	0
283	20240531	170200	15253490700	15600	15600	15600	15600	0
284	20240531	170100	15253490700	15600	15600	15600	15600	0
285	20240531	170000	15253490700	15600	15600	15600	15600	0
286	20240531	165900	15253490700	15600	15600	15600	15600	0
287	20240531	165800	15253490700	15600	15600	15600	15600	0
288	20240531	165700	15253490700	15600	15600	15600	15600	0
289	20240531	165600	15253490700	15600	15600	15600	15600	0
290	20240531	165500	15253490700	15600	15600	15600	15600	0
291	20240531	165400	15253490700	15600	15600	15600	15600	0
292	20240531	165300	15253490700	15600	15600	15600	15600	0
293	20240531	165200	15253490700	15600	15600	15600	15600	0
294	20240531	165100	15253490700	15600	15600	15600	15600	0
295	20240531	165000	15253490700	15600	15600	15600	15600	0
296	20240531	164900	15253490700	15600	15600	15600	15600	0
297	20240531	164800	15253490700	15600	15600	15600	15600	0
298	20240531	164700	15253490700	15600	15600	15600	15600	0
299	20240531	164600	15253490700	15600	15600	15600	15600	0
300	20240531	164500	15253490700	15600	15600	15600	15600	0
301	20240531	164400	15253490700	15600	15600	15600	15600	0
302	20240531	164300	15253490700	15600	15600	15600	15600	9901
303	20240531	164200	15253490700	15600	15600	15600	15600	0
304	20240531	164100	15253490700	15600	15600	15600	15600	0
305	20240531	164000	15253490700	15600	15600	15600	15600	0
306	20240531	163900	15253490700	15600	15600	15600	15600	0
307	20240531	163800	15253490700	15600	15600	15600	15600	0
308	20240531	163700	15253490700	15600	15600	15600	15600	0
309	20240531	163600	15253490700	15600	15600	15600	15600	0
310	20240531	163500	15253490700	15600	15600	15600	15600	0
311	20240531	163400	15253490700	15600	15600	15600	15600	0
312	20240531	163300	15253490700	15600	15600	15600	15600	0
313	20240531	163200	15253490700	15600	15600	15600	15600	0
314	20240531	163100	15253490700	15600	15600	15600	15600	0
315	20240531	163000	15253490700	15600	15600	15600	15600	0
316	20240531	162900	15253490700	15600	15600	15600	15600	0
317	20240531	162800	15253490700	15600	15600	15600	15600	0
318	20240531	162700	15253490700	15600	15600	15600	15600	0
319	20240531	162600	15253490700	15600	15600	15600	15600	0
320	20240531	162500	15253490700	15600	15600	15600	15600	0
321	20240531	162400	15253490700	15600	15600	15600	15600	0
322	20240531	162300	15253490700	15600	15600	15600	15600	0
323	20240531	162200	15253490700	15600	15600	15600	15600	0
324	20240531	162100	15253490700	15600	15600	15600	15600	0
325	20240531	162000	15253490700	15600	15600	15600	15600	0
326	20240531	161900	15253490700	15600	15600	15600	15600	0
327	20240531	161800	15253490700	15600	15600	15600	15600	0
328	20240531	161700	15253490700	15600	15600	15600	15600	0
329	20240531	161600	15253490700	15600	15600	15600	15600	0
330	20240531	161500	15253490700	15600	15600	15600	15600	0
331	20240531	161400	15253490700	15600	15600	15600	15600	0
332	20240531	161300	15253490700	15600	15600	15600	15600	9901
333	20240531	161200	15253490700	15600	15600	15600	15600	0
334	20240531	161100	15253490700	15600	15600	15600	15600	0
335	20240531	161000	15253490700	15600	15600	15600	15600	0
336	20240531	160900	15253490700	15600	15600	15600	15600	0
337	20240531	160800	15253490700	15600	15600	15600	15600	0
338	20240531	160700	15253490700	15600	15600	15600	15600	0
339	20240531	160600	15253490700	15600	15600	15600	15600	0
340	20240531	160500	15253490700	15600	15600	15600	15600	0
341	20240531	160400	15253490700	15600	15600	15600	15600	0
342	20240531	160300	15253490700	15600	15600	15600	15600	0
343	20240531	160200	15253490700	15600	15600	15600	15600	0
344	20240531	160100	15253490700	15600	15600	15600	15600	0
345	20240531	160000	15253490700	15600	15600	15600	15600	0
346	20240531	155900	15253490700	15600	15600	15600	15600	0
347	20240531	155800	15253490700	15600	15600	15600	15600	0
348	20240531	155700	15253490700	15600	15600	15600	15600	0
349	20240531	155600	15253490700	15600	15600	15600	15600	0
350	20240531	155500	15253490700	15600	15600	15600	15600	0
351	20240531	155400	15253490700	15600	15600	15600	15600	0
352	20240531	155300	15253490700	15600	15600	15600	15600	0
353	20240531	155200	15253490700	15600	15600	15600	15600	0
354	20240531	155100	15253490700	15600	15600	15600	15600	0
355	20240531	155000	15253490700	15600	15600	15600	15600	0
356	20240531	154900	15253490700	15600	15600	15600	15600	0
357	20240531	154800	15253490700	15600	15600	15600	15600	0
358	20240531	154700	15253490700	15600	15600	15600	15600	0
359	20240531	154600	15253490700	15600	15600	15600	15600	0
360	20240531	154500	15253490700	15600	15600	15600	15600	0
361	20240531	154400	15253490700	15600	15600	15600	15600	0
362	20240531	154300	15253490700	15600	15600	15600	15600	9901
363	20240531	154200	15253490700	15600	15600	15600	15600	0
364	20240531	154100	15253490700	15600	15600	15600	15600	0
365	20240531	154000	15253490700	15600	15600	15600	15600	0
366	20240531	153900	15253490700	15600	15600	15600	15600	0
367	20240531	153800	15253490700	15600	15600	15600	15600	0
368	20240531	153700	15253490700	15600	15600	15600	15600	0
369	20240531	153600	15253490700	15600	15600	15600	15600	0
370	20240531	153500	15253490700	15600	15600	15600	15600	0
371	20240531	153400	15253490700	15600	15600	15600	15600	0
372	20240531	153300	15253490700	15600	15600	15600	15600	0
373	20240531	153200	15253490700	15600	15600	15600	15600	0
374	20240531	153100	15253490700	15600	15600	15600	15600	0
375	20240531	153000	15253490700	15600	15600	15600	15600	9901
376	20240531	152900	15099035100	15610	15610	15610	15610	0
377	20240531	152800	15099035100	15610	15610	15610	15610	0
378	20240531	152700	15099035100	15610	15610	15610	15610	0
379	20240531	152600	15099035100	15610	15610	15610	15610	0
380	20240531	152500	15099035100	15610	15610	15610	15610	0
381	20240531	152400	15099035100	15610	15610	15610	15610	0
382	20240531	152300	15099035100	15610	15610	15610	15610	0
383	20240531	152200	15099035100	15610	15610	15610	15610	0
384	20240531	152100	15099035100	15610	15610	15610	15610	0
385	20240531	152000	15099035100	15610	15610	15610	15610	0
386	20240531	151900	15099035100	15610	15610	15690	15600	2956
387	20240531	151800	15052857090	15650	15620	15650	15610	2346
388	20240531	151700	15016223210	15610	15620	15630	15610	1836
389	20240531	151600	14987546680	15620	15620	15640	15610	1261
390	20240531	151500	14967834760	15620	15650	15650	15620	2408
391	20240531	151400	14930211800	15620	15630	15690	15610	1890
392	20240531	151300	14900656790	15630	15650	15650	15610	3334
393	20240531	151200	14848560630	15650	15660	15670	15640	2263
394	20240531	151100	14813138770	15670	15680	15690	15660	1378
395	20240531	151000	14791552010	15670	15660	15680	15660	2203
396	20240531	150900	14757034110	15670	15690	15690	15660	891
397	20240531	150800	14743075300	15680	15680	15700	15650	2470
398	20240531	150700	14704361050	15670	15710	15710	15670	3779
399	20240531	150600	14645078700	15700	15710	15720	15700	3373
400	20240531	150500	14592116070	15710	15720	15730	15710	1605
401	20240531	150400	14566894840	15720	15730	15740	15720	1532
402	20240531	150300	14542803840	15730	15720	15740	15720	2258
403	20240531	150200	14507301480	15720	15740	15740	15720	1549
404	20240531	150100	14482935010	15730	15740	15750	15730	1107
405	20240531	150000	14465517550	15740	15740	15750	15730	1702
406	20240531	145900	14438733480	15740	15760	15770	15740	5383
407	20240531	145800	14353971690	15770	15780	15790	15760	1112
408	20240531	145700	14336430160	15790	15800	15800	15780	580
409	20240531	145600	14327274450	15790	15800	15810	15790	443
410	20240531	145500	14320275150	15800	15800	15800	15800	691
411	20240531	145400	14309357350	15810	15810	15810	15790	810
412	20240531	145300	14296561470	15800	15800	15810	15800	507
413	20240531	145200	14288550070	15810	15800	15810	15800	941
414	20240531	145100	14273680940	15800	15800	15810	15800	777
415	20240531	145000	14261403760	15800	15820	15820	15800	1806
416	20240531	144900	14232852880	15820	15830	15830	15820	541
417	20240531	144800	14224294160	15830	15820	15830	15810	463
418	20240531	144700	14216969200	15810	15820	15820	15810	1018
419	20240531	144600	14200873710	15820	15830	15840	15810	1195
420	20240531	144500	14181962970	15830	15830	15830	15810	1366
421	20240531	144400	14160355640	15820	15820	15830	15810	485
422	20240531	144300	14152685950	15820	15800	15840	15800	686
423	20240531	144200	14141833760	15810	15800	15830	15800	2492
424	20240531	144100	14102421840	15800	15820	15830	15800	1856
425	20240531	144000	14073075370	15820	15840	15840	15810	1430
426	20240531	143900	14050442100	15840	15860	15860	15830	784
427	20240531	143800	14038019770	15860	15880	15880	15860	637
428	20240531	143700	14027913590	15870	15880	15890	15870	398
429	20240531	143600	14021593410	15890	15890	15900	15890	309
430	20240531	143500	14016682010	15890	15890	15910	15880	847
431	20240531	143400	14003222260	15890	15900	15910	15890	275
432	20240531	143300	13998849250	15910	15910	15930	15900	527
433	20240531	143200	13990462860	15910	15890	15930	15860	828
434	20240531	143100	13977302840	15890	15960	15960	15890	1862
435	20240531	143000	13947668690	15960	15990	15990	15960	1061
436	20240531	142900	13930719350	15990	15990	16000	15990	575
437	20240531	142800	13921523760	16000	16000	16000	15990	1674
438	20240531	142700	13894743150	16000	16030	16030	16000	424
439	20240531	142600	13887958260	16030	16000	16030	16000	737
440	20240531	142500	13876165020	16000	16000	16010	16000	360
441	20240531	142400	13870404920	16010	16010	16010	16000	348
442	20240531	142300	13864836410	16000	16010	16010	16000	1374
443	20240531	142200	13842842820	16020	16020	16030	16020	605
444	20240531	142100	13833150120	16020	16010	16020	16010	254
445	20240531	142000	13829082550	16010	16020	16020	16010	158
446	20240531	141900	13826552700	16010	16010	16020	16000	761
447	20240531	141800	13814372150	16010	16000	16010	16000	481
448	20240531	141700	13806675410	16000	16010	16010	16000	1092
449	20240531	141600	13789198220	16010	16000	16010	16000	931
450	20240531	141500	13774301180	16000	16000	16010	16000	1002
451	20240531	141400	13758267460	16010	16010	16010	16000	1950
452	20240531	141300	13727058380	16010	16030	16030	16010	1098
453	20240531	141200	13709476730	16030	16020	16030	16010	335
454	20240531	141100	13704110090	16020	16040	16040	16010	540
455	20240531	141000	13695461680	16040	16050	16050	16010	5887
456	20240531	140900	13601131110	16050	16060	16060	16040	467
457	20240531	140800	13593638950	16050	16060	16060	16040	570
458	20240531	140700	13584491060	16050	16060	16060	16050	398
459	20240531	140600	13578100770	16060	16050	16060	16050	144
460	20240531	140500	13575789110	16050	16040	16090	16040	821
461	20240531	140400	13562618120	16040	16040	16040	16030	233
462	20240531	140300	13558881130	16040	16030	16060	16030	355
463	20240531	140200	13553186490	16040	16050	16050	16040	326
464	20240531	140100	13547954740	16040	16050	16050	16030	383
465	20240531	140000	13541811120	16050	16030	16050	16020	908
466	20240531	135900	13527255280	16030	16040	16050	16030	1436
467	20240531	135800	13504229620	16040	16070	16070	16040	1567
468	20240531	135700	13479073540	16060	16080	16090	16060	3463
469	20240531	135600	13423418130	16080	16100	16100	16080	1675
470	20240531	135500	13396466670	16100	16110	16110	16090	1638
471	20240531	135400	13370085180	16110	16120	16130	16110	253
472	20240531	135300	13366006630	16120	16130	16130	16120	298
473	20240531	135200	13361202510	16120	16120	16130	16120	383
474	20240531	135100	13355028340	16130	16120	16150	16120	443
475	20240531	135000	13347877640	16120	16120	16130	16110	237
476	20240531	134900	13344057270	16120	16120	16150	16110	748
477	20240531	134800	13331987970	16120	16120	16120	16120	174
478	20240531	134700	13329183090	16130	16150	16150	16120	99
479	20240531	134600	13327586320	16120	16140	16150	16120	450
480	20240531	134500	13320327030	16140	16130	16140	16130	60
481	20240531	134400	13319358910	16130	16150	16160	16130	787
482	20240531	134300	13306648860	16150	16150	16170	16150	105
483	20240531	134200	13304952750	16160	16150	16160	16150	119
484	20240531	134100	13303030380	16150	16160	16160	16150	358
485	20240531	134000	13297247440	16160	16180	16180	16160	183
486	20240531	133900	13294288330	16180	16180	16180	16160	88
487	20240531	133800	13292865740	16160	16160	16170	16160	280
488	20240531	133700	13288340890	16160	16190	16190	16160	259
489	20240531	133600	13284154160	16170	16170	16170	16160	194
490	20240531	133500	13281018880	16170	16190	16190	16170	155
491	20240531	133400	13278511270	16170	16190	16190	16170	182
492	20240531	133300	13275564910	16190	16170	16190	16170	30
493	20240531	133200	13275079790	16160	16210	16210	16160	796
494	20240531	133100	13262182910	16210	16190	16210	16190	511
495	20240531	133000	13253904590	16190	16190	16190	16190	105
496	20240531	132900	13252204640	16190	16180	16190	16180	188
497	20240531	132800	13249161450	16180	16190	16190	16180	174
498	20240531	132700	13246344890	16180	16190	16190	16180	51
499	20240531	132600	13245519390	16190	16170	16190	16170	150
500	20240531	132500	13243092160	16160	16160	16160	16160	103
501	20240531	132400	13241427680	16150	16150	16150	16130	1096
502	20240531	132300	13223729810	16150	16150	16150	16150	21
503	20240531	132200	13223390660	16140	16140	16140	16140	5
504	20240531	132100	13223309960	16140	16150	16150	16140	214
505	20240531	132000	13219854640	16140	16140	16140	16140	51
506	20240531	131900	13219031500	16140	16150	16150	16140	29
507	20240531	131800	13218563200	16150	16140	16150	16140	264
508	20240531	131700	13214301240	16140	16140	16140	16140	50
509	20240531	131600	13213494240	16140	16140	16140	16140	98
510	20240531	131500	13211912520	16120	16120	16140	16120	107
511	20240531	131400	13210187480	16140	16140	16140	16140	82
512	20240531	131300	13208864000	16140	16140	16150	16140	275
513	20240531	131200	13204423710	16140	16140	16140	16140	1
514	20240531	131100	13204407570	16140	16120	16140	16120	381
515	20240531	131000	13198261810	16140	16110	16140	16110	30
516	20240531	130900	13197777760	16100	16100	16100	16100	0
517	20240531	130800	13197777760	16100	16100	16120	16100	342
518	20240531	130700	13192270400	16100	16100	16110	16100	321
519	20240531	130600	13187101140	16100	16110	16110	16100	1582
520	20240531	130500	13161629180	16100	16110	16130	16100	1816
521	20240531	130400	13132377160	16110	16130	16130	16110	89
522	20240531	130300	13130942400	16130	16110	16130	16110	159
523	20240531	130200	13128379360	16110	16120	16120	16110	1718
524	20240531	130100	13100695970	16120	16160	16160	16120	894
525	20240531	130000	13086269640	16150	16170	16170	16150	1042
526	20240531	125900	13069428320	16170	16190	16190	16170	65
527	20240531	125800	13068376980	16190	16180	16190	16180	84
528	20240531	125700	13067017350	16170	16180	16190	16170	406
529	20240531	125600	13060448800	16180	16170	16180	16170	61
530	20240531	125500	13059462260	16170	16170	16170	16170	261
531	20240531	125400	13055241890	16170	16170	16170	16160	276
532	20240531	125300	13050780630	16170	16160	16170	16160	217
533	20240531	125200	13047273140	16170	16200	16200	16170	123
534	20240531	125100	13045282500	16150	16210	16210	16150	889
535	20240531	125000	13030902980	16210	16200	16210	16200	61
536	20240531	124900	13029914730	16200	16190	16200	16190	76
537	20240531	124800	13028683690	16190	16210	16210	16190	660
538	20240531	124700	13017988850	16220	16220	16220	16220	98
539	20240531	124600	13016399290	16210	16220	16220	16210	321
540	20240531	124500	13011193070	16230	16240	16250	16230	951
541	20240531	124400	12995753820	16230	16220	16240	16220	789
542	20240531	124300	12982947860	16220	16220	16220	16220	414
543	20240531	124200	12976232780	16220	16220	16230	16220	538
544	20240531	124100	12967502560	16220	16190	16220	16180	68
545	20240531	124000	12966400120	16180	16190	16200	16180	352
546	20240531	123900	12960699100	16190	16200	16200	16190	28
547	20240531	123800	12960245510	16200	16180	16200	16180	92
548	20240531	123700	12958756930	16180	16190	16190	16180	129
549	20240531	123600	12956669450	16200	16200	16200	16200	73
550	20240531	123500	12955486850	16180	16180	16180	16180	19
551	20240531	123400	12955179430	16180	16170	16180	16170	35
552	20240531	123300	12954613320	16180	16180	16180	16170	537
553	20240531	123200	12945926080	16170	16170	16180	16170	405
554	20240531	123100	12939377180	16170	16180	16180	16170	394
555	20240531	123000	12933005640	16170	16170	16180	16170	899
556	20240531	122900	12918465330	16180	16190	16190	16180	566
557	20240531	122800	12909307040	16200	16200	16200	16180	59
558	20240531	122700	12908351440	16180	16190	16220	16170	783
559	20240531	122600	12895672860	16200	16210	16210	16200	279
560	20240531	122500	12891152270	16210	16200	16220	16200	391
561	20240531	122400	12884815610	16200	16200	16200	16200	214
562	20240531	122300	12881348810	16210	16210	16210	16210	50
563	20240531	122200	12880538310	16200	16200	16200	16200	41
564	20240531	122100	12879874110	16200	16200	16200	16200	1
565	20240531	122000	12879857910	16210	16200	16210	16200	184
566	20240531	121900	12876876620	16190	16200	16200	16190	184
567	20240531	121800	12873896440	16200	16200	16200	16200	350
568	20240531	121700	12868226440	16190	16190	16200	16190	403
569	20240531	121600	12861698640	16190	16210	16210	16190	325
570	20240531	121500	12856432530	16210	16210	16210	16210	42
571	20240531	121400	12855751710	16220	16200	16220	16200	122
572	20240531	121300	12853774330	16200	16210	16210	16200	35
573	20240531	121200	12853207090	16200	16200	16220	16200	1053
574	20240531	121100	12836148010	16200	16210	16210	16200	210
575	20240531	121000	12832744670	16210	16210	16220	16210	55
576	20240531	120900	12831852880	16210	16210	16230	16210	182
577	20240531	120800	12828901720	16210	16210	16210	16210	48
578	20240531	120700	12828123640	16220	16220	16220	16220	54
579	20240531	120600	12827247760	16220	16230	16230	16220	120
580	20240531	120500	12825301260	16230	16230	16230	16230	480
581	20240531	120400	12817510860	16240	16220	16240	16210	357
582	20240531	120300	12811720880	16220	16230	16230	16220	140
583	20240531	120200	12809448690	16220	16230	16230	16220	37
584	20240531	120100	12808848250	16230	16220	16230	16220	34
585	20240531	120000	12808296510	16220	16210	16230	16210	156
586	20240531	115900	12805765040	16220	16210	16230	16210	101
587	20240531	115800	12804126210	16230	16210	16230	16210	133
588	20240531	115700	12801968260	16210	16220	16230	16210	156
589	20240531	115600	12799438540	16220	16220	16220	16210	128
590	20240531	115500	12797362630	16220	16230	16230	16220	3
591	20240531	115400	12797313960	16230	16240	16240	16230	144
592	20240531	115300	12794976100	16230	16230	16240	16230	318
593	20240531	115200	12789814750	16230	16240	16240	16230	55
594	20240531	115100	12788921590	16220	16230	16240	16220	52
595	20240531	115000	12788077370	16230	16230	16230	16220	64
596	20240531	114900	12787038690	16230	16240	16240	16230	94
597	20240531	114800	12785512670	16240	16220	16240	16220	296
598	20240531	114700	12780711050	16220	16220	16240	16220	99
599	20240531	114600	12779105020	16220	16230	16230	16220	108
600	20240531	114500	12777352780	16240	16240	16240	16230	140
601	20240531	114400	12775079670	16230	16240	16240	16220	84
602	20240531	114300	12773716450	16240	16220	16240	16220	239
603	20240531	114200	12769837480	16220	16220	16220	16200	154
604	20240531	114100	12767340550	16220	16220	16220	16200	61
605	20240531	114000	12766351630	16230	16230	16230	16200	151
606	20240531	113900	12763904140	16180	16230	16230	16180	422
607	20240531	113800	12757075080	16180	16210	16220	16180	506
608	20240531	113700	12748878930	16220	16220	16220	16220	183
609	20240531	113600	12745910670	16220	16220	16220	16220	66
610	20240531	113500	12744840150	16210	16210	16220	16200	126
611	20240531	113400	12742797890	16200	16220	16220	16200	220
612	20240531	113300	12739233470	16200	16200	16200	16180	126
613	20240531	113200	12737192460	16200	16200	16200	16170	180
614	20240531	113100	12734277210	16200	16180	16200	16170	126
615	20240531	113000	12732238730	16180	16180	16180	16180	58
616	20240531	112900	12731300290	16170	16190	16190	16170	479
617	20240531	112800	12723550370	16200	16210	16210	16200	76
618	20240531	112700	12722318910	16210	16210	16210	16180	1636
619	20240531	112600	12695825160	16210	16210	16220	16210	52
620	20240531	112500	12694982170	16210	16210	16220	16210	117
621	20240531	112400	12693085090	16220	16210	16220	16200	888
622	20240531	112300	12678697850	16210	16220	16220	16210	178
623	20240531	112200	12675812460	16220	16220	16230	16220	52
624	20240531	112100	12674968780	16220	16250	16250	16220	139
625	20240531	112000	12672712000	16250	16260	16260	16240	139
626	20240531	111900	12670453160	16240	16230	16240	16230	238
627	20240531	111800	12666589100	16210	16220	16220	16210	57
628	20240531	111700	12665664590	16220	16210	16230	16200	205
629	20240531	111600	12662341770	16200	16240	16240	16200	280
630	20240531	111500	12657802700	16240	16270	16270	16240	491
631	20240531	111400	12649825840	16270	16260	16270	16260	250
632	20240531	111300	12645759090	16260	16230	16260	16230	210
633	20240531	111200	12642348530	16240	16240	16240	16240	2
634	20240531	111100	12642316050	16240	16200	16240	16200	313
635	20240531	111000	12637243180	16200	16250	16250	16200	1250
636	20240531	110900	12616991410	16250	16270	16270	16250	158
637	20240531	110800	12614422820	16280	16210	16280	16190	1781
638	20240531	110700	12585503250	16210	16220	16250	16210	617
639	20240531	110600	12575488760	16230	16240	16240	16230	155
640	20240531	110500	12572972940	16240	16230	16240	16210	1773
641	20240531	110400	12544188360	16230	16180	16230	16180	684
642	20240531	110300	12533098860	16230	16180	16230	16180	96
643	20240531	110200	12531540910	16160	16160	16210	16160	541
644	20240531	110100	12522784330	16180	16160	16180	16140	886
645	20240531	110000	12508471450	16180	16170	16180	16160	423
646	20240531	105900	12501629560	16170	16140	16170	16130	663
647	20240531	105800	12490923690	16140	16140	16140	16140	145
648	20240531	105700	12488583390	16100	16100	16150	16100	496
649	20240531	105600	12480589400	16100	16090	16100	16090	124
650	20240531	105500	12478593720	16090	16090	16090	16080	98
651	20240531	105400	12477017630	16080	16080	16140	16080	159
652	20240531	105300	12474458470	16080	16140	16150	16080	1517
653	20240531	105200	12450033010	16100	16150	16150	16100	261
654	20240531	105100	12445827660	16150	16100	16150	16100	1789
655	20240531	105000	12417005060	16100	16100	16100	16090	670
656	20240531	104900	12406218730	16090	16090	16090	16080	494
657	20240531	104800	12398270280	16090	16090	16090	16090	751
658	20240531	104700	12386186690	16090	16090	16100	16090	3129
659	20240531	104600	12335810980	16080	16070	16090	16070	184
660	20240531	104500	12332852540	16070	16100	16100	16070	933
661	20240531	104400	12317854540	16080	16080	16090	16080	308
662	20240531	104300	12312900880	16080	16070	16080	16060	974
663	20240531	104200	12297248460	16070	16080	16080	16070	387
664	20240531	104100	12291027570	16080	16110	16120	16080	5955
665	20240531	104000	12195149770	16110	16110	16120	16100	1779
666	20240531	103900	12166499090	16110	16110	16110	16100	3455
667	20240531	103800	12110862590	16100	16140	16140	16100	3572
668	20240531	103700	12053341520	16140	16140	16150	16110	2879
669	20240531	103600	12006927560	16140	16170	16170	16140	601
670	20240531	103500	11997221250	16170	16160	16170	16150	2110
671	20240531	103400	11963134300	16160	16230	16230	16160	3757
672	20240531	103300	11902346290	16210	16220	16220	16210	450
673	20240531	103200	11895051130	16210	16240	16240	16200	564
674	20240531	103100	11885902110	16240	16220	16240	16220	754
675	20240531	103000	11873664120	16220	16200	16220	16200	14
676	20240531	102900	11873437100	16200	16220	16220	16200	52
677	20240531	102800	11872594440	16200	16200	16230	16200	798
678	20240531	102700	11859654940	16180	16200	16200	16180	517
679	20240531	102600	11851282720	16200	16170	16200	16170	306
680	20240531	102500	11846332800	16170	16190	16200	16170	1343
681	20240531	102400	11824601820	16190	16190	16200	16180	714
682	20240531	102300	11813046090	16190	16210	16210	16190	737
683	20240531	102200	11801108530	16200	16210	16210	16200	732
684	20240531	102100	11789249760	16200	16220	16220	16200	402
685	20240531	102000	11782737160	16220	16220	16220	16210	610
686	20240531	101900	11772845250	16220	16210	16220	16210	425
687	20240531	101800	11765952170	16210	16200	16210	16180	184
688	20240531	101700	11762971310	16180	16180	16230	16170	628
689	20240531	101600	11752805300	16180	16200	16200	16170	197
690	20240531	101500	11749616720	16190	16190	16190	16190	810
691	20240531	101400	11736502820	16190	16200	16200	16160	940
692	20240531	101300	11721298170	16200	16250	16250	16200	1354
693	20240531	101200	11699333550	16250	16230	16250	16230	1657
694	20240531	101100	11672413890	16220	16160	16230	16160	1403
695	20240531	101000	11649709610	16160	16160	16180	16150	2382
696	20240531	100900	11611214400	16170	16240	16250	16150	6448
697	20240531	100800	11506803080	16240	16300	16300	16240	4796
698	20240531	100700	11428793750	16280	16280	16300	16270	1441
699	20240531	100600	11405337960	16280	16340	16340	16280	4775
700	20240531	100500	11327426770	16340	16310	16420	16310	190
701	20240531	100400	11324320490	16310	16360	16360	16300	4376
702	20240531	100300	11252917340	16320	16380	16380	16310	5380
703	20240531	100200	11164968960	16390	16400	16410	16390	1142
704	20240531	100100	11146246120	16410	16520	16520	16410	2230
705	20240531	100000	11109550530	16520	16510	16530	16490	2369
706	20240531	095900	11070452510	16510	16480	16530	16480	3542
707	20240531	095800	11011977080	16480	16480	16480	16460	1788
708	20240531	095700	10982521920	16480	16500	16500	16470	1368
709	20240531	095600	10959975360	16500	16440	16510	16430	5083
710	20240531	095500	10876225490	16430	16440	16440	16410	3162
711	20240531	095400	10824244580	16440	16390	16440	16370	660
712	20240531	095300	10813429300	16370	16440	16440	16370	3407
713	20240531	095200	10757618120	16460	16430	16480	16430	1743
714	20240531	095100	10728930950	16430	16430	16430	16410	1360
715	20240531	095000	10706603110	16420	16420	16430	16400	552
716	20240531	094900	10697541840	16390	16370	16410	16360	3358
717	20240531	094800	10642510180	16360	16390	16390	16360	5187
718	20240531	094700	10557639750	16400	16420	16420	16380	2186
719	20240531	094600	10521788930	16430	16460	16460	16430	680
720	20240531	094500	10510609350	16460	16480	16490	16440	1634
721	20240531	094400	10483700910	16480	16510	16510	16480	1249
722	20240531	094300	10463095730	16510	16520	16540	16490	1180
723	20240531	094200	10443609350	16520	16540	16540	16520	958
724	20240531	094100	10427774520	16540	16500	16550	16500	1995
725	20240531	094000	10394834040	16500	16480	16500	16480	2099
726	20240531	093900	10360212790	16480	16430	16490	16430	760
727	20240531	093800	10347707110	16440	16390	16440	16390	2054
728	20240531	093700	10314021360	16390	16360	16390	16360	837
729	20240531	093600	10300315050	16360	16360	16400	16340	1988
730	20240531	093500	10267786020	16360	16440	16440	16360	3704
731	20240531	093400	10207069870	16450	16430	16460	16420	3286
732	20240531	093300	10153064550	16430	16470	16470	16420	1706
733	20240531	093200	10125027410	16470	16380	16480	16370	2700
734	20240531	093100	10080734640	16380	16350	16390	16310	4961
735	20240531	093000	9999629650	16350	16430	16440	16300	15388
736	20240531	092900	9747823750	16440	16450	16470	16430	4155
737	20240531	092800	9679483050	16450	16500	16510	16450	2278
738	20240531	092700	9641944760	16510	16520	16520	16490	1596
739	20240531	092600	9615604100	16510	16550	16560	16510	3191
740	20240531	092500	9562841110	16550	16560	16590	16520	1723
741	20240531	092400	9534326870	16510	16500	16590	16500	3860
742	20240531	092300	9470535910	16500	16460	16500	16460	4485
743	20240531	092200	9396638130	16470	16520	16520	16460	5607
744	20240531	092100	9304196080	16520	16590	16590	16500	6410
745	20240531	092000	9198252490	16590	16740	16740	16590	5242
746	20240531	091900	9111091190	16710	16800	16820	16670	5412
747	20240531	091800	9020409520	16810	16730	16820	16720	7363
748	20240531	091700	8896963050	16750	16540	16750	16520	7514
749	20240531	091600	8772036290	16520	16620	16620	16510	3960
750	20240531	091500	8706463100	16620	16460	16620	16430	8218
751	20240531	091400	8570896810	16480	16410	16500	16350	13496
752	20240531	091300	8349247860	16400	16550	16560	16350	23038
753	20240531	091200	7970033540	16530	16800	16800	16530	21557
754	20240531	091100	7611088310	16790	16820	16850	16790	11427
755	20240531	091000	7418948460	16840	16810	16910	16790	16853
756	20240531	090900	7134973550	16800	16660	16810	16650	9687
757	20240531	090800	6972904460	16690	16790	16800	16660	23350
758	20240531	090700	6582395000	16780	16850	16890	16780	19810
759	20240531	090600	6249161340	16850	16940	17090	16850	33050
760	20240531	090500	5687524800	16950	17070	17090	16810	45416
761	20240531	090400	4917797030	17070	17090	17100	17050	24821
762	20240531	090300	4493761950	17100	17350	17400	17080	77080
763	20240531	090200	3167196230	17350	17250	17390	17220	183414
764	20240531	090100	0	15740	15740	15740	15740	0
765	20240531	090000	0	15740	15740	15740	15740	0