KissMeData/362320/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	212500	2831070260	8930	8930	8930	8930	7313
3	20240531	212400	2831070260	8930	8930	8930	8930	0
4	20240531	212300	2831070260	8930	8930	8930	8930	0
5	20240531	212200	2831070260	8930	8930	8930	8930	0
6	20240531	212100	2831070260	8930	8930	8930	8930	0
7	20240531	212000	2831070260	8930	8930	8930	8930	0
8	20240531	211900	2831070260	8930	8930	8930	8930	0
9	20240531	211800	2831070260	8930	8930	8930	8930	0
10	20240531	211700	2831070260	8930	8930	8930	8930	0
11	20240531	211600	2831070260	8930	8930	8930	8930	0
12	20240531	211500	2831070260	8930	8930	8930	8930	0
13	20240531	211400	2831070260	8930	8930	8930	8930	0
14	20240531	211300	2831070260	8930	8930	8930	8930	0
15	20240531	211200	2831070260	8930	8930	8930	8930	0
16	20240531	211100	2831070260	8930	8930	8930	8930	0
17	20240531	211000	2831070260	8930	8930	8930	8930	0
18	20240531	210900	2831070260	8930	8930	8930	8930	0
19	20240531	210800	2831070260	8930	8930	8930	8930	0
20	20240531	210700	2831070260	8930	8930	8930	8930	0
21	20240531	210600	2831070260	8930	8930	8930	8930	0
22	20240531	210500	2831070260	8930	8930	8930	8930	0
23	20240531	210400	2831070260	8930	8930	8930	8930	0
24	20240531	210300	2831070260	8930	8930	8930	8930	0
25	20240531	210200	2831070260	8930	8930	8930	8930	0
26	20240531	210100	2831070260	8930	8930	8930	8930	0
27	20240531	210000	2831070260	8930	8930	8930	8930	0
28	20240531	205900	2831070260	8930	8930	8930	8930	0
29	20240531	205800	2831070260	8930	8930	8930	8930	0
30	20240531	205700	2831070260	8930	8930	8930	8930	0
31	20240531	205600	2831070260	8930	8930	8930	8930	0
32	20240531	205500	2831070260	8930	8930	8930	8930	7313
33	20240531	205400	2831070260	8930	8930	8930	8930	0
34	20240531	205300	2831070260	8930	8930	8930	8930	0
35	20240531	205200	2831070260	8930	8930	8930	8930	0
36	20240531	205100	2831070260	8930	8930	8930	8930	0
37	20240531	205000	2831070260	8930	8930	8930	8930	0
38	20240531	204900	2831070260	8930	8930	8930	8930	0
39	20240531	204800	2831070260	8930	8930	8930	8930	0
40	20240531	204700	2831070260	8930	8930	8930	8930	0
41	20240531	204600	2831070260	8930	8930	8930	8930	0
42	20240531	204500	2831070260	8930	8930	8930	8930	0
43	20240531	204400	2831070260	8930	8930	8930	8930	0
44	20240531	204300	2831070260	8930	8930	8930	8930	0
45	20240531	204200	2831070260	8930	8930	8930	8930	0
46	20240531	204100	2831070260	8930	8930	8930	8930	0
47	20240531	204000	2831070260	8930	8930	8930	8930	0
48	20240531	203900	2831070260	8930	8930	8930	8930	0
49	20240531	203800	2831070260	8930	8930	8930	8930	0
50	20240531	203700	2831070260	8930	8930	8930	8930	0
51	20240531	203600	2831070260	8930	8930	8930	8930	0
52	20240531	203500	2831070260	8930	8930	8930	8930	0
53	20240531	203400	2831070260	8930	8930	8930	8930	0
54	20240531	203300	2831070260	8930	8930	8930	8930	0
55	20240531	203200	2831070260	8930	8930	8930	8930	0
56	20240531	203100	2831070260	8930	8930	8930	8930	0
57	20240531	203000	2831070260	8930	8930	8930	8930	0
58	20240531	202900	2831070260	8930	8930	8930	8930	0
59	20240531	202800	2831070260	8930	8930	8930	8930	0
60	20240531	202700	2831070260	8930	8930	8930	8930	0
61	20240531	202600	2831070260	8930	8930	8930	8930	0
62	20240531	202500	2831070260	8930	8930	8930	8930	7313
63	20240531	202400	2831070260	8930	8930	8930	8930	0
64	20240531	202300	2831070260	8930	8930	8930	8930	0
65	20240531	202200	2831070260	8930	8930	8930	8930	0
66	20240531	202100	2831070260	8930	8930	8930	8930	0
67	20240531	202000	2831070260	8930	8930	8930	8930	0
68	20240531	201900	2831070260	8930	8930	8930	8930	0
69	20240531	201800	2831070260	8930	8930	8930	8930	0
70	20240531	201700	2831070260	8930	8930	8930	8930	0
71	20240531	201600	2831070260	8930	8930	8930	8930	0
72	20240531	201500	2831070260	8930	8930	8930	8930	0
73	20240531	201400	2831070260	8930	8930	8930	8930	0
74	20240531	201300	2831070260	8930	8930	8930	8930	0
75	20240531	201200	2831070260	8930	8930	8930	8930	0
76	20240531	201100	2831070260	8930	8930	8930	8930	0
77	20240531	201000	2831070260	8930	8930	8930	8930	0
78	20240531	200900	2831070260	8930	8930	8930	8930	0
79	20240531	200800	2831070260	8930	8930	8930	8930	0
80	20240531	200700	2831070260	8930	8930	8930	8930	0
81	20240531	200600	2831070260	8930	8930	8930	8930	0
82	20240531	200500	2831070260	8930	8930	8930	8930	0
83	20240531	200400	2831070260	8930	8930	8930	8930	0
84	20240531	200300	2831070260	8930	8930	8930	8930	0
85	20240531	200200	2831070260	8930	8930	8930	8930	0
86	20240531	200100	2831070260	8930	8930	8930	8930	0
87	20240531	200000	2831070260	8930	8930	8930	8930	0
88	20240531	195900	2831070260	8930	8930	8930	8930	0
89	20240531	195800	2831070260	8930	8930	8930	8930	0
90	20240531	195700	2831070260	8930	8930	8930	8930	0
91	20240531	195600	2831070260	8930	8930	8930	8930	0
92	20240531	195500	2831070260	8930	8930	8930	8930	7313
93	20240531	195400	2831070260	8930	8930	8930	8930	0
94	20240531	195300	2831070260	8930	8930	8930	8930	0
95	20240531	195200	2831070260	8930	8930	8930	8930	0
96	20240531	195100	2831070260	8930	8930	8930	8930	0
97	20240531	195000	2831070260	8930	8930	8930	8930	0
98	20240531	194900	2831070260	8930	8930	8930	8930	0
99	20240531	194800	2831070260	8930	8930	8930	8930	0
100	20240531	194700	2831070260	8930	8930	8930	8930	0
101	20240531	194600	2831070260	8930	8930	8930	8930	0
102	20240531	194500	2831070260	8930	8930	8930	8930	0
103	20240531	194400	2831070260	8930	8930	8930	8930	0
104	20240531	194300	2831070260	8930	8930	8930	8930	0
105	20240531	194200	2831070260	8930	8930	8930	8930	0
106	20240531	194100	2831070260	8930	8930	8930	8930	0
107	20240531	194000	2831070260	8930	8930	8930	8930	0
108	20240531	193900	2831070260	8930	8930	8930	8930	0
109	20240531	193800	2831070260	8930	8930	8930	8930	0
110	20240531	193700	2831070260	8930	8930	8930	8930	0
111	20240531	193600	2831070260	8930	8930	8930	8930	0
112	20240531	193500	2831070260	8930	8930	8930	8930	0
113	20240531	193400	2831070260	8930	8930	8930	8930	0
114	20240531	193300	2831070260	8930	8930	8930	8930	0
115	20240531	193200	2831070260	8930	8930	8930	8930	0
116	20240531	193100	2831070260	8930	8930	8930	8930	0
117	20240531	193000	2831070260	8930	8930	8930	8930	0
118	20240531	192900	2831070260	8930	8930	8930	8930	0
119	20240531	192800	2831070260	8930	8930	8930	8930	0
120	20240531	192700	2831070260	8930	8930	8930	8930	0
121	20240531	192600	2831070260	8930	8930	8930	8930	0
122	20240531	192500	2831070260	8930	8930	8930	8930	7313
123	20240531	192400	2831070260	8930	8930	8930	8930	0
124	20240531	192300	2831070260	8930	8930	8930	8930	0
125	20240531	192200	2831070260	8930	8930	8930	8930	0
126	20240531	192100	2831070260	8930	8930	8930	8930	0
127	20240531	192000	2831070260	8930	8930	8930	8930	0
128	20240531	191900	2831070260	8930	8930	8930	8930	0
129	20240531	191800	2831070260	8930	8930	8930	8930	0
130	20240531	191700	2831070260	8930	8930	8930	8930	0
131	20240531	191600	2831070260	8930	8930	8930	8930	0
132	20240531	191500	2831070260	8930	8930	8930	8930	0
133	20240531	191400	2831070260	8930	8930	8930	8930	0
134	20240531	191300	2831070260	8930	8930	8930	8930	0
135	20240531	191200	2831070260	8930	8930	8930	8930	0
136	20240531	191100	2831070260	8930	8930	8930	8930	0
137	20240531	191000	2831070260	8930	8930	8930	8930	0
138	20240531	190900	2831070260	8930	8930	8930	8930	0
139	20240531	190800	2831070260	8930	8930	8930	8930	0
140	20240531	190700	2831070260	8930	8930	8930	8930	0
141	20240531	190600	2831070260	8930	8930	8930	8930	0
142	20240531	190500	2831070260	8930	8930	8930	8930	0
143	20240531	190400	2831070260	8930	8930	8930	8930	0
144	20240531	190300	2831070260	8930	8930	8930	8930	0
145	20240531	190200	2831070260	8930	8930	8930	8930	0
146	20240531	190100	2831070260	8930	8930	8930	8930	0
147	20240531	190000	2831070260	8930	8930	8930	8930	0
148	20240531	185900	2831070260	8930	8930	8930	8930	0
149	20240531	185800	2831070260	8930	8930	8930	8930	0
150	20240531	185700	2831070260	8930	8930	8930	8930	0
151	20240531	185600	2831070260	8930	8930	8930	8930	0
152	20240531	185500	2831070260	8930	8930	8930	8930	7313
153	20240531	185400	2831070260	8930	8930	8930	8930	0
154	20240531	185300	2831070260	8930	8930	8930	8930	0
155	20240531	185200	2831070260	8930	8930	8930	8930	0
156	20240531	185100	2831070260	8930	8930	8930	8930	0
157	20240531	185000	2831070260	8930	8930	8930	8930	0
158	20240531	184900	2831070260	8930	8930	8930	8930	0
159	20240531	184800	2831070260	8930	8930	8930	8930	0
160	20240531	184700	2831070260	8930	8930	8930	8930	0
161	20240531	184600	2831070260	8930	8930	8930	8930	0
162	20240531	184500	2831070260	8930	8930	8930	8930	0
163	20240531	184400	2831070260	8930	8930	8930	8930	0
164	20240531	184300	2831070260	8930	8930	8930	8930	0
165	20240531	184200	2831070260	8930	8930	8930	8930	0
166	20240531	184100	2831070260	8930	8930	8930	8930	0
167	20240531	184000	2831070260	8930	8930	8930	8930	0
168	20240531	183900	2831070260	8930	8930	8930	8930	0
169	20240531	183800	2831070260	8930	8930	8930	8930	0
170	20240531	183700	2831070260	8930	8930	8930	8930	0
171	20240531	183600	2831070260	8930	8930	8930	8930	0
172	20240531	183500	2831070260	8930	8930	8930	8930	0
173	20240531	183400	2831070260	8930	8930	8930	8930	0
174	20240531	183300	2831070260	8930	8930	8930	8930	0
175	20240531	183200	2831070260	8930	8930	8930	8930	0
176	20240531	183100	2831070260	8930	8930	8930	8930	0
177	20240531	183000	2831070260	8930	8930	8930	8930	0
178	20240531	182900	2831070260	8930	8930	8930	8930	0
179	20240531	182800	2831070260	8930	8930	8930	8930	0
180	20240531	182700	2831070260	8930	8930	8930	8930	0
181	20240531	182600	2831070260	8930	8930	8930	8930	0
182	20240531	182500	2831070260	8930	8930	8930	8930	7313
183	20240531	182400	2831070260	8930	8930	8930	8930	0
184	20240531	182300	2831070260	8930	8930	8930	8930	0
185	20240531	182200	2831070260	8930	8930	8930	8930	0
186	20240531	182100	2831070260	8930	8930	8930	8930	0
187	20240531	182000	2831070260	8930	8930	8930	8930	0
188	20240531	181900	2831070260	8930	8930	8930	8930	0
189	20240531	181800	2831070260	8930	8930	8930	8930	0
190	20240531	181700	2831070260	8930	8930	8930	8930	0
191	20240531	181600	2831070260	8930	8930	8930	8930	0
192	20240531	181500	2831070260	8930	8930	8930	8930	0
193	20240531	181400	2831070260	8930	8930	8930	8930	0
194	20240531	181300	2831070260	8930	8930	8930	8930	0
195	20240531	181200	2831070260	8930	8930	8930	8930	0
196	20240531	181100	2831070260	8930	8930	8930	8930	0
197	20240531	181000	2831070260	8930	8930	8930	8930	0
198	20240531	180900	2831070260	8930	8930	8930	8930	0
199	20240531	180800	2831070260	8930	8930	8930	8930	0
200	20240531	180700	2831070260	8930	8930	8930	8930	0
201	20240531	180600	2831070260	8930	8930	8930	8930	0
202	20240531	180500	2831070260	8930	8930	8930	8930	0
203	20240531	180400	2831070260	8930	8930	8930	8930	0
204	20240531	180300	2831070260	8930	8930	8930	8930	0
205	20240531	180200	2831070260	8930	8930	8930	8930	0
206	20240531	180100	2831070260	8930	8930	8930	8930	0
207	20240531	180000	2831070260	8930	8930	8930	8930	0
208	20240531	175900	2831070260	8930	8930	8930	8930	0
209	20240531	175800	2831070260	8930	8930	8930	8930	0
210	20240531	175700	2831070260	8930	8930	8930	8930	0
211	20240531	175600	2831070260	8930	8930	8930	8930	0
212	20240531	175500	2831070260	8930	8930	8930	8930	7313
213	20240531	175400	2831070260	8930	8930	8930	8930	0
214	20240531	175300	2831070260	8930	8930	8930	8930	0
215	20240531	175200	2831070260	8930	8930	8930	8930	0
216	20240531	175100	2831070260	8930	8930	8930	8930	0
217	20240531	175000	2831070260	8930	8930	8930	8930	0
218	20240531	174900	2831070260	8930	8930	8930	8930	0
219	20240531	174800	2831070260	8930	8930	8930	8930	0
220	20240531	174700	2831070260	8930	8930	8930	8930	0
221	20240531	174600	2831070260	8930	8930	8930	8930	0
222	20240531	174500	2831070260	8930	8930	8930	8930	0
223	20240531	174400	2831070260	8930	8930	8930	8930	0
224	20240531	174300	2831070260	8930	8930	8930	8930	0
225	20240531	174200	2831070260	8930	8930	8930	8930	0
226	20240531	174100	2831070260	8930	8930	8930	8930	0
227	20240531	174000	2831070260	8930	8930	8930	8930	0
228	20240531	173900	2831070260	8930	8930	8930	8930	0
229	20240531	173800	2831070260	8930	8930	8930	8930	0
230	20240531	173700	2831070260	8930	8930	8930	8930	0
231	20240531	173600	2831070260	8930	8930	8930	8930	0
232	20240531	173500	2831070260	8930	8930	8930	8930	0
233	20240531	173400	2831070260	8930	8930	8930	8930	0
234	20240531	173300	2831070260	8930	8930	8930	8930	0
235	20240531	173200	2831070260	8930	8930	8930	8930	0
236	20240531	173100	2831070260	8930	8930	8930	8930	0
237	20240531	173000	2831070260	8930	8930	8930	8930	0
238	20240531	172900	2831070260	8930	8930	8930	8930	0
239	20240531	172800	2831070260	8930	8930	8930	8930	0
240	20240531	172700	2831070260	8930	8930	8930	8930	0
241	20240531	172600	2831070260	8930	8930	8930	8930	0
242	20240531	172500	2831070260	8930	8930	8930	8930	7313
243	20240531	172400	2831070260	8930	8930	8930	8930	0
244	20240531	172300	2831070260	8930	8930	8930	8930	0
245	20240531	172200	2831070260	8930	8930	8930	8930	0
246	20240531	172100	2831070260	8930	8930	8930	8930	0
247	20240531	172000	2831070260	8930	8930	8930	8930	0
248	20240531	171900	2831070260	8930	8930	8930	8930	0
249	20240531	171800	2831070260	8930	8930	8930	8930	0
250	20240531	171700	2831070260	8930	8930	8930	8930	0
251	20240531	171600	2831070260	8930	8930	8930	8930	0
252	20240531	171500	2831070260	8930	8930	8930	8930	0
253	20240531	171400	2831070260	8930	8930	8930	8930	0
254	20240531	171300	2831070260	8930	8930	8930	8930	0
255	20240531	171200	2831070260	8930	8930	8930	8930	0
256	20240531	171100	2831070260	8930	8930	8930	8930	0
257	20240531	171000	2831070260	8930	8930	8930	8930	0
258	20240531	170900	2831070260	8930	8930	8930	8930	0
259	20240531	170800	2831070260	8930	8930	8930	8930	0
260	20240531	170700	2831070260	8930	8930	8930	8930	0
261	20240531	170600	2831070260	8930	8930	8930	8930	0
262	20240531	170500	2831070260	8930	8930	8930	8930	0
263	20240531	170400	2831070260	8930	8930	8930	8930	0
264	20240531	170300	2831070260	8930	8930	8930	8930	0
265	20240531	170200	2831070260	8930	8930	8930	8930	0
266	20240531	170100	2831070260	8930	8930	8930	8930	0
267	20240531	170000	2831070260	8930	8930	8930	8930	0
268	20240531	165900	2831070260	8930	8930	8930	8930	0
269	20240531	165800	2831070260	8930	8930	8930	8930	0
270	20240531	165700	2831070260	8930	8930	8930	8930	0
271	20240531	165600	2831070260	8930	8930	8930	8930	0
272	20240531	165500	2831070260	8930	8930	8930	8930	7313
273	20240531	165400	2831070260	8930	8930	8930	8930	0
274	20240531	165300	2831070260	8930	8930	8930	8930	0
275	20240531	165200	2831070260	8930	8930	8930	8930	0
276	20240531	165100	2831070260	8930	8930	8930	8930	0
277	20240531	165000	2831070260	8930	8930	8930	8930	0
278	20240531	164900	2831070260	8930	8930	8930	8930	0
279	20240531	164800	2831070260	8930	8930	8930	8930	0
280	20240531	164700	2831070260	8930	8930	8930	8930	0
281	20240531	164600	2831070260	8930	8930	8930	8930	0
282	20240531	164500	2831070260	8930	8930	8930	8930	0
283	20240531	164400	2831070260	8930	8930	8930	8930	0
284	20240531	164300	2831070260	8930	8930	8930	8930	0
285	20240531	164200	2831070260	8930	8930	8930	8930	0
286	20240531	164100	2831070260	8930	8930	8930	8930	0
287	20240531	164000	2831070260	8930	8930	8930	8930	0
288	20240531	163900	2831070260	8930	8930	8930	8930	0
289	20240531	163800	2831070260	8930	8930	8930	8930	0
290	20240531	163700	2831070260	8930	8930	8930	8930	0
291	20240531	163600	2831070260	8930	8930	8930	8930	0
292	20240531	163500	2831070260	8930	8930	8930	8930	0
293	20240531	163400	2831070260	8930	8930	8930	8930	0
294	20240531	163300	2831070260	8930	8930	8930	8930	0
295	20240531	163200	2831070260	8930	8930	8930	8930	0
296	20240531	163100	2831070260	8930	8930	8930	8930	0
297	20240531	163000	2831070260	8930	8930	8930	8930	0
298	20240531	162900	2831070260	8930	8930	8930	8930	0
299	20240531	162800	2831070260	8930	8930	8930	8930	0
300	20240531	162700	2831070260	8930	8930	8930	8930	0
301	20240531	162600	2831070260	8930	8930	8930	8930	0
302	20240531	162500	2831070260	8930	8930	8930	8930	7313
303	20240531	162400	2831070260	8930	8930	8930	8930	0
304	20240531	162300	2831070260	8930	8930	8930	8930	0
305	20240531	162200	2831070260	8930	8930	8930	8930	0
306	20240531	162100	2831070260	8930	8930	8930	8930	0
307	20240531	162000	2831070260	8930	8930	8930	8930	0
308	20240531	161900	2831070260	8930	8930	8930	8930	0
309	20240531	161800	2831070260	8930	8930	8930	8930	0
310	20240531	161700	2831070260	8930	8930	8930	8930	0
311	20240531	161600	2831070260	8930	8930	8930	8930	0
312	20240531	161500	2831070260	8930	8930	8930	8930	0
313	20240531	161400	2831070260	8930	8930	8930	8930	0
314	20240531	161300	2831070260	8930	8930	8930	8930	0
315	20240531	161200	2831070260	8930	8930	8930	8930	0
316	20240531	161100	2831070260	8930	8930	8930	8930	0
317	20240531	161000	2831070260	8930	8930	8930	8930	0
318	20240531	160900	2831070260	8930	8930	8930	8930	0
319	20240531	160800	2831070260	8930	8930	8930	8930	0
320	20240531	160700	2831070260	8930	8930	8930	8930	0
321	20240531	160600	2831070260	8930	8930	8930	8930	0
322	20240531	160500	2831070260	8930	8930	8930	8930	0
323	20240531	160400	2831070260	8930	8930	8930	8930	0
324	20240531	160300	2831070260	8930	8930	8930	8930	0
325	20240531	160200	2831070260	8930	8930	8930	8930	0
326	20240531	160100	2831070260	8930	8930	8930	8930	0
327	20240531	160000	2831070260	8930	8930	8930	8930	0
328	20240531	155900	2831070260	8930	8930	8930	8930	0
329	20240531	155800	2831070260	8930	8930	8930	8930	0
330	20240531	155700	2831070260	8930	8930	8930	8930	0
331	20240531	155600	2831070260	8930	8930	8930	8930	0
332	20240531	155500	2831070260	8930	8930	8930	8930	7313
333	20240531	155400	2831070260	8930	8930	8930	8930	0
334	20240531	155300	2831070260	8930	8930	8930	8930	0
335	20240531	155200	2831070260	8930	8930	8930	8930	0
336	20240531	155100	2831070260	8930	8930	8930	8930	0
337	20240531	155000	2831070260	8930	8930	8930	8930	0
338	20240531	154900	2831070260	8930	8930	8930	8930	0
339	20240531	154800	2831070260	8930	8930	8930	8930	0
340	20240531	154700	2831070260	8930	8930	8930	8930	0
341	20240531	154600	2831070260	8930	8930	8930	8930	0
342	20240531	154500	2831070260	8930	8930	8930	8930	0
343	20240531	154400	2831070260	8930	8930	8930	8930	0
344	20240531	154300	2831070260	8930	8930	8930	8930	0
345	20240531	154200	2831070260	8930	8930	8930	8930	0
346	20240531	154100	2831070260	8930	8930	8930	8930	0
347	20240531	154000	2831070260	8930	8930	8930	8930	0
348	20240531	153900	2831070260	8930	8930	8930	8930	0
349	20240531	153800	2831070260	8930	8930	8930	8930	0
350	20240531	153700	2831070260	8930	8930	8930	8930	0
351	20240531	153600	2831070260	8930	8930	8930	8930	0
352	20240531	153500	2831070260	8930	8930	8930	8930	0
353	20240531	153400	2831070260	8930	8930	8930	8930	0
354	20240531	153300	2831070260	8930	8930	8930	8930	0
355	20240531	153200	2831070260	8930	8930	8930	8930	0
356	20240531	153100	2831070260	8930	8930	8930	8930	0
357	20240531	153000	2831070260	8930	8930	8930	8930	7313
358	20240531	152900	2765765170	8940	8940	8940	8940	0
359	20240531	152800	2765765170	8940	8940	8940	8940	0
360	20240531	152700	2765765170	8940	8940	8940	8940	0
361	20240531	152600	2765765170	8940	8940	8940	8940	0
362	20240531	152500	2765765170	8940	8940	8940	8940	0
363	20240531	152400	2765765170	8940	8940	8940	8940	0
364	20240531	152300	2765765170	8940	8940	8940	8940	0
365	20240531	152200	2765765170	8940	8940	8940	8940	0
366	20240531	152100	2765765170	8940	8940	8940	8940	0
367	20240531	152000	2765765170	8940	8940	8940	8940	0
368	20240531	151900	2765765170	8940	8950	8950	8940	1164
369	20240531	151800	2755354730	8950	8930	8950	8930	710
370	20240531	151700	2749005380	8930	8940	8940	8930	792
371	20240531	151600	2741930410	8940	8940	8940	8930	224
372	20240531	151500	2739928060	8940	8950	8950	8930	142
373	20240531	151400	2738658570	8950	8950	8950	8940	1120
374	20240531	151300	2728645670	8950	8960	8960	8950	393
375	20240531	151200	2725127000	8960	8950	8960	8950	246
376	20240531	151100	2722924600	8950	8950	8950	8940	1325
377	20240531	151000	2711077430	8950	8950	8960	8950	577
378	20240531	150900	2705912580	8950	8940	8950	8940	926
379	20240531	150800	2697627800	8950	8960	8960	8950	2329
380	20240531	150700	2676767020	8960	8960	8970	8960	122
381	20240531	150600	2675673850	8960	8950	8960	8950	479
382	20240531	150500	2671385680	8960	8950	8960	8950	324
383	20240531	150400	2668483700	8950	8960	8960	8950	252
384	20240531	150300	2666227390	8960	8950	8960	8940	604
385	20240531	150200	2660822590	8940	8950	8950	8940	130
386	20240531	150100	2659659650	8950	8950	8950	8940	83
387	20240531	150000	2658916850	8950	8940	8950	8930	405
388	20240531	145900	2655299280	8930	8930	8950	8920	1116
389	20240531	145800	2645332960	8930	8930	8930	8930	75
390	20240531	145700	2644663210	8930	8940	8940	8930	86
391	20240531	145600	2643894520	8940	8940	8940	8940	71
392	20240531	145500	2643259780	8940	8950	8950	8940	131
393	20240531	145400	2642087790	8950	8970	8970	8950	30
394	20240531	145300	2641818790	8930	8950	8970	8930	150
395	20240531	145200	2640476740	8950	8940	8950	8940	130
396	20240531	145100	2639313540	8940	8950	8950	8940	30
397	20240531	145000	2639045090	8960	8940	8960	8930	670
398	20240531	144900	2633043890	8940	8940	8940	8940	136
399	20240531	144800	2631828050	8900	8930	8930	8900	900
400	20240531	144700	2623814350	8950	8940	8950	8930	423
401	20240531	144600	2620031520	8940	8930	8940	8930	181
402	20240531	144500	2618413430	8940	8900	8940	8900	1100
403	20240531	144400	2608583230	8910	8910	8910	8910	76
404	20240531	144300	2607906070	8920	8900	8920	8900	432
405	20240531	144200	2604057560	8860	8880	8900	8860	593
406	20240531	144100	2598796260	8890	8890	8890	8890	80
407	20240531	144000	2598085060	8910	8870	8910	8860	681
408	20240531	143900	2592039650	8860	8920	8920	8860	599
409	20240531	143800	2586721510	8920	8920	8920	8920	25
410	20240531	143700	2586498510	8920	8920	8920	8920	26
411	20240531	143600	2586266590	8870	8900	8900	8860	950
412	20240531	143500	2577840990	8920	8920	8920	8920	0
413	20240531	143400	2577840990	8920	8900	8920	8870	615
414	20240531	143300	2572379180	8940	8900	8940	8890	795
415	20240531	143200	2565303180	8880	8900	8900	8880	233
416	20240531	143100	2563233490	8900	8900	8900	8900	220
417	20240531	143000	2561275490	8900	8900	8900	8900	65
418	20240531	142900	2560696990	8890	8850	8900	8850	1013
419	20240531	142800	2551719930	8850	8880	8880	8850	1905
420	20240531	142700	2534846970	8900	8880	8900	8870	324
421	20240531	142600	2531972290	8880	8890	8890	8880	767
422	20240531	142500	2525160560	8890	8890	8890	8890	120
423	20240531	142400	2524093760	8900	8890	8900	8890	50
424	20240531	142300	2523648810	8880	8900	8910	8880	1130
425	20240531	142200	2513610330	8910	8910	8940	8910	41
426	20240531	142100	2513244990	8960	8960	8960	8900	3557
427	20240531	142000	2481544460	8960	8960	8960	8960	180
428	20240531	141900	2479931660	8960	8960	8960	8960	65
429	20240531	141800	2479349260	8960	8960	8960	8960	70
430	20240531	141700	2478722060	8960	8960	8960	8960	70
431	20240531	141600	2478094860	8960	8960	8960	8950	74
432	20240531	141500	2477431860	8960	8960	8960	8960	132
433	20240531	141400	2476249140	8960	8960	8960	8950	31
434	20240531	141300	2475971390	8960	8960	8960	8960	25
435	20240531	141200	2475747390	8910	8970	8970	8910	1705
436	20240531	141100	2460547980	8960	8970	8970	8960	100
437	20240531	141000	2459651720	8970	8960	8970	8960	1673
438	20240531	140900	2444661580	8960	8960	8960	8960	50
439	20240531	140800	2444213580	8970	8960	8970	8920	1183
440	20240531	140700	2433625180	8960	8950	8970	8950	66
441	20240531	140600	2433033580	8930	8980	8980	8930	550
442	20240531	140500	2428110050	8990	8980	8990	8980	163
443	20240531	140400	2426646010	8990	8990	8990	8990	171
444	20240531	140300	2425108720	8990	8990	8990	8990	126
445	20240531	140200	2423975980	8990	8990	8990	8980	180
446	20240531	140100	2422357880	8990	8990	8990	8990	71
447	20240531	140000	2421719590	8980	8980	8980	8980	69
448	20240531	135900	2421099970	8980	8970	8980	8970	311
449	20240531	135800	2418310000	8970	8980	8990	8970	186
450	20240531	135700	2416639010	8980	8970	8980	8970	445
451	20240531	135600	2412645710	8980	8980	8980	8980	58
452	20240531	135500	2412124870	8980	8970	8980	8970	31
453	20240531	135400	2411846550	8950	8970	8980	8950	120
454	20240531	135300	2410771580	8980	8980	8980	8980	26
455	20240531	135200	2410538100	8910	8970	8980	8910	302
456	20240531	135100	2407834540	8970	8990	8990	8910	5320
457	20240531	135000	2360300940	8990	9000	9000	8990	117
458	20240531	134900	2359248940	9000	9000	9010	9000	88
459	20240531	134800	2358456240	9010	9010	9010	9000	112
460	20240531	134700	2357447400	9010	9010	9010	9010	51
461	20240531	134600	2356987890	9000	8990	9000	8990	421
462	20240531	134500	2353199190	9000	9000	9000	9000	136
463	20240531	134400	2351975190	8950	8990	9000	8950	945
464	20240531	134300	2343503080	8990	9000	9000	8990	144
465	20240531	134200	2342208080	9000	9000	9000	9000	45
466	20240531	134100	2341803080	9010	9000	9010	8980	128
467	20240531	134000	2340651940	9000	9000	9000	9000	80
468	20240531	133900	2339931940	8990	9000	9000	8990	91
469	20240531	133800	2339112950	9000	8990	9000	8980	652
470	20240531	133700	2333245670	8990	8980	8990	8950	1845
471	20240531	133600	2316716080	8990	9000	9000	8990	815
472	20240531	133500	2309387940	9000	9000	9000	8990	120
473	20240531	133400	2308308440	9000	9010	9020	9000	626
474	20240531	133300	2302673350	9020	9030	9040	9020	578
475	20240531	133200	2297457630	9000	9020	9030	9000	2896
476	20240531	133100	2271364240	9020	9040	9040	9020	654
477	20240531	133000	2265453300	9040	9030	9040	9030	191
478	20240531	132900	2263727340	9020	9030	9030	9020	266
479	20240531	132800	2261326920	9030	9050	9050	9020	2387
480	20240531	132700	2239771620	9050	9050	9050	9040	702
481	20240531	132600	2233419410	9050	9030	9050	9030	1164
482	20240531	132500	2222890820	9030	9010	9030	9000	1240
483	20240531	132400	2211721420	9030	9040	9040	9030	1545
484	20240531	132300	2197765240	9040	9050	9060	9040	6805
485	20240531	132200	2136171540	9040	9030	9040	9020	2119
486	20240531	132100	2117022920	9040	8990	9040	8990	17119
487	20240531	132000	1962854180	8990	9000	9000	8990	89
488	20240531	131900	1962053580	8990	8940	8990	8940	5580
489	20240531	131800	1911911870	8930	8930	8930	8930	29
490	20240531	131700	1911652900	8930	8930	8930	8930	0
491	20240531	131600	1911652900	8930	8930	8930	8930	174
492	20240531	131500	1910099080	8930	8930	8930	8930	5781
493	20240531	131400	1858474750	8930	8920	8930	8920	1175
494	20240531	131300	1847992100	8920	8920	8920	8920	250
495	20240531	131200	1845762100	8920	8920	8920	8920	50
496	20240531	131100	1845316100	8970	8970	8970	8970	0
497	20240531	131000	1845316100	8970	8910	8970	8910	41
498	20240531	130900	1844950730	8920	8930	8930	8920	1490
499	20240531	130800	1831648560	8930	8930	8930	8930	0
500	20240531	130700	1831648560	8930	8990	8990	8920	1993
501	20240531	130600	1813738870	8990	8950	8990	8950	3286
502	20240531	130500	1784205930	8950	8920	8950	8920	152
503	20240531	130400	1782848990	8920	8920	8920	8920	134
504	20240531	130300	1781653710	8920	8920	8920	8920	0
505	20240531	130200	1781653710	8920	8930	8930	8920	230
506	20240531	130100	1779602060	8930	8930	8930	8930	5
507	20240531	130000	1779557410	8920	8920	8920	8920	0
508	20240531	125900	1779557410	8920	8950	8950	8920	1873
509	20240531	125800	1762840270	8960	8960	8960	8960	44
510	20240531	125700	1762446030	8960	8980	8980	8920	206
511	20240531	125600	1760602200	8990	8940	8990	8940	171
512	20240531	125500	1759072710	9000	9000	9000	8950	1869
513	20240531	125400	1742304220	9000	8990	9000	8990	1484
514	20240531	125300	1728955910	8980	8980	8990	8980	5073
515	20240531	125200	1683359730	8980	8970	8980	8970	283
516	20240531	125100	1680818940	8970	8940	8970	8940	1588
517	20240531	125000	1666581350	8950	8950	8950	8940	105
518	20240531	124900	1665641650	8960	8950	8960	8940	44
519	20240531	124800	1665248060	8950	8940	8950	8940	363
520	20240531	124700	1662002190	8950	8940	8950	8940	3571
521	20240531	124600	1630043870	8940	8900	8950	8900	2218
522	20240531	124500	1610226840	8900	8900	8900	8900	102
523	20240531	124400	1609319040	8900	8900	8900	8900	0
524	20240531	124300	1609319040	8900	8900	8900	8900	0
525	20240531	124200	1609319040	8900	8880	8900	8880	921
526	20240531	124100	1601137040	8880	8880	8880	8880	1
527	20240531	124000	1601128160	8880	8880	8880	8880	66
528	20240531	123900	1600542080	8880	8890	8890	8880	39
529	20240531	123800	1600195520	8890	8900	8900	8890	236
530	20240531	123700	1598097180	8900	8900	8900	8900	10
531	20240531	123600	1598008180	8900	8900	8900	8900	0
532	20240531	123500	1598008180	8900	8900	8900	8900	0
533	20240531	123400	1598008180	8900	8900	8900	8900	3
534	20240531	123300	1597981480	8900	8900	8900	8900	0
535	20240531	123200	1597981480	8900	8900	8900	8900	0
536	20240531	123100	1597981480	8900	8900	8910	8900	1249
537	20240531	123000	1586865360	8910	8910	8910	8910	137
538	20240531	122900	1585644690	8910	8900	8910	8900	82
539	20240531	122800	1584914390	8900	8900	8900	8900	0
540	20240531	122700	1584914390	8900	8900	8900	8900	0
541	20240531	122600	1584914390	8900	8900	8900	8900	0
542	20240531	122500	1584914390	8900	8900	8900	8900	0
543	20240531	122400	1584914390	8900	8880	8900	8850	532
544	20240531	122300	1580181890	8900	8900	8900	8900	0
545	20240531	122200	1580181890	8900	8880	8900	8880	1136
546	20240531	122100	1570093200	8850	8850	8850	8850	0
547	20240531	122000	1570093200	8850	8850	8850	8850	0
548	20240531	121900	1570093200	8850	8850	8850	8850	0
549	20240531	121800	1570093200	8850	8850	8850	8850	10
550	20240531	121700	1570004700	8850	8860	8860	8850	600
551	20240531	121600	1564692360	8860	8860	8860	8860	283
552	20240531	121500	1562184980	8860	8860	8860	8860	0
553	20240531	121400	1562184980	8860	8860	8860	8860	0
554	20240531	121300	1562184980	8860	8860	8860	8860	76
555	20240531	121200	1561511620	8860	8860	8860	8860	0
556	20240531	121100	1561511620	8860	8860	8860	8860	26
557	20240531	121000	1561281260	8880	8880	8880	8880	0
558	20240531	120900	1561281260	8880	8890	8890	8860	688
559	20240531	120800	1555175250	8890	8890	8890	8890	200
560	20240531	120700	1553397250	8900	8880	8900	8880	2616
561	20240531	120600	1530141160	8870	8870	8870	8870	0
562	20240531	120500	1530141160	8870	8870	8870	8870	0
563	20240531	120400	1530141160	8870	8890	8890	8870	12
564	20240531	120300	1530034500	8890	8890	8890	8890	0
565	20240531	120200	1530034500	8890	8890	8890	8850	114
566	20240531	120100	1529021840	8890	8890	8890	8890	0
567	20240531	120000	1529021840	8890	8850	8890	8840	891
568	20240531	115900	1521129080	8840	8840	8840	8840	0
569	20240531	115800	1521129080	8840	8840	8840	8840	1
570	20240531	115700	1521120240	8830	8830	8830	8830	0
571	20240531	115600	1521120240	8830	8830	8830	8830	0
572	20240531	115500	1521120240	8830	8830	8830	8830	100
573	20240531	115400	1520237240	8830	8830	8830	8830	127
574	20240531	115300	1519115830	8830	8870	8870	8830	225
575	20240531	115200	1517127830	8870	8850	8870	8850	496
576	20240531	115100	1512728730	8850	8830	8850	8830	723
577	20240531	115000	1506331560	8830	8830	8830	8830	1
578	20240531	114900	1506322730	8840	8840	8840	8840	7
579	20240531	114800	1506260850	8850	8850	8850	8850	0
580	20240531	114700	1506260850	8850	8840	8850	8840	10
581	20240531	114600	1506172440	8840	8840	8840	8830	971
582	20240531	114500	1497590230	8840	8840	8840	8840	1
583	20240531	114400	1497581390	8850	8850	8850	8850	7
584	20240531	114300	1497519440	8870	8870	8870	8870	1
585	20240531	114200	1497510570	8880	8880	8880	8880	3
586	20240531	114100	1497483930	8840	8840	8840	8840	695
587	20240531	114000	1491340130	8850	8850	8850	8850	201
588	20240531	113900	1489561280	8850	8850	8850	8850	0
589	20240531	113800	1489561280	8850	8850	8850	8850	705
590	20240531	113700	1483322030	8850	8850	8850	8850	401
591	20240531	113600	1479773180	8850	8850	8850	8850	100
592	20240531	113500	1478888180	8850	8870	8870	8850	1091
593	20240531	113400	1469225090	8870	8870	8870	8870	225
594	20240531	113300	1467229340	8880	8880	8880	8880	112
595	20240531	113200	1466234780	8880	8880	8880	8880	0
596	20240531	113100	1466234780	8880	8880	8880	8880	0
597	20240531	113000	1466234780	8880	8880	8880	8880	21
598	20240531	112900	1466048300	8880	8880	8880	8880	9
599	20240531	112800	1465968380	8880	8880	8880	8880	0
600	20240531	112700	1465968380	8880	8880	8880	8880	182
601	20240531	112600	1464352220	8880	8890	8890	8880	419
602	20240531	112500	1460630070	8890	8890	8890	8890	27
603	20240531	112400	1460390040	8890	8890	8890	8890	0
604	20240531	112300	1460390040	8890	8890	8890	8890	0
605	20240531	112200	1460390040	8890	8890	8890	8890	0
606	20240531	112100	1460390040	8890	8890	8890	8890	1
607	20240531	112000	1460381150	8880	8880	8880	8880	29
608	20240531	111900	1460123630	8890	8890	8890	8890	643
609	20240531	111800	1454407360	8900	8900	8900	8900	519
610	20240531	111700	1449788260	8900	8900	8900	8900	200
611	20240531	111600	1448008260	8900	8900	8910	8900	538
612	20240531	111500	1443219960	8900	8900	8900	8900	0
613	20240531	111400	1443219960	8900	8920	8920	8900	1079
614	20240531	111300	1433612280	8930	8930	8930	8930	512
615	20240531	111200	1429040120	8920	8920	8920	8920	3
616	20240531	111100	1429013360	8910	8910	8910	8910	9
617	20240531	111000	1428933170	8910	8930	8930	8910	2467
618	20240531	110900	1406903560	8940	8890	8940	8890	511
619	20240531	110800	1402359720	8920	8920	8920	8920	10
620	20240531	110700	1402270520	8920	8930	8930	8890	196
621	20240531	110600	1400522530	8940	8940	8940	8940	1
622	20240531	110500	1400513590	8870	8920	8940	8870	1928
623	20240531	110400	1383355060	8930	8930	8930	8920	330
624	20240531	110300	1380410430	8930	8930	8930	8930	0
625	20240531	110200	1380410430	8930	8920	8930	8920	501
626	20240531	110100	1375938670	8920	8870	8920	8870	2904
627	20240531	110000	1350082950	8900	8880	8900	8880	248
628	20240531	105900	1347880690	8880	8880	8880	8870	296
629	20240531	105800	1345252590	8880	8880	8880	8880	118
630	20240531	105700	1344204750	8880	8870	8880	8870	112
631	20240531	105600	1343210750	8880	8880	8880	8880	39
632	20240531	105500	1342864430	8880	8880	8900	8880	17
633	20240531	105400	1342713450	8860	8870	8870	8860	3800
634	20240531	105300	1309019040	8900	8900	8900	8900	0
635	20240531	105200	1309019040	8900	8900	8900	8900	10
636	20240531	105100	1308930040	8900	8900	8900	8900	0
637	20240531	105000	1308930040	8900	8900	8900	8880	202
638	20240531	104900	1307135800	8910	8910	8910	8910	0
639	20240531	104800	1307135800	8910	8890	8910	8890	777
640	20240531	104700	1300221220	8870	8860	8870	8860	35
641	20240531	104600	1299910780	8860	8860	8860	8860	137
642	20240531	104500	1298696960	8870	8860	8870	8860	336
643	20240531	104400	1295717640	8870	8870	8870	8870	90
644	20240531	104300	1294919340	8870	8870	8870	8870	60
645	20240531	104200	1294387140	8880	8860	8880	8860	108
646	20240531	104100	1293428260	8860	8860	8860	8860	75
647	20240531	104000	1292763760	8880	8870	8880	8870	251
648	20240531	103900	1290535380	8880	8880	8880	8880	1
649	20240531	103800	1290526500	8870	8870	8870	8870	460
650	20240531	103700	1286446300	8880	8880	8880	8880	30
651	20240531	103600	1286179900	8870	8910	8910	8870	501
652	20240531	103500	1281735990	8900	8890	8900	8890	600
653	20240531	103400	1276396380	8860	8860	8860	8860	0
654	20240531	103300	1276396380	8860	8860	8860	8860	132
655	20240531	103200	1275226860	8860	8860	8860	8860	519
656	20240531	103100	1270628520	8860	8860	8860	8860	25
657	20240531	103000	1270407020	8860	8880	8880	8860	315
658	20240531	102900	1267613190	8880	8880	8900	8880	1789
659	20240531	102800	1251725850	8880	8890	8890	8880	1309
660	20240531	102700	1240096020	8940	8940	8940	8940	1
661	20240531	102600	1240087080	8890	8890	8890	8890	5
662	20240531	102500	1240042630	8890	8890	8890	8890	0
663	20240531	102400	1240042630	8890	8890	8890	8890	1
664	20240531	102300	1240033740	8890	8890	8890	8890	45
665	20240531	102200	1239633690	8900	8910	8950	8900	237
666	20240531	102100	1237522980	8910	8920	8920	8910	32
667	20240531	102000	1237237780	8950	8960	8960	8950	58
668	20240531	101900	1236718670	8910	8960	8960	8910	512
669	20240531	101800	1232156200	8910	8930	8930	8910	220
670	20240531	101700	1230193700	8910	8960	8970	8910	523
671	20240531	101600	1225511390	8960	8960	8960	8960	339
672	20240531	101500	1222473950	8930	8930	8930	8930	511
673	20240531	101400	1217910720	8930	8910	8930	8910	22
674	20240531	101300	1217714680	8930	8960	8970	8930	106
675	20240531	101200	1216767910	8950	8960	8960	8950	564
676	20240531	101100	1211714590	8960	8940	8960	8940	20
677	20240531	101000	1211535590	8970	8980	8980	8970	202
678	20240531	100900	1209723630	8980	8930	8980	8890	936
679	20240531	100800	1201353430	8930	8900	8930	8900	805
680	20240531	100700	1194178000	8880	8880	8880	8880	10
681	20240531	100600	1194089200	8860	8860	8860	8860	0
682	20240531	100500	1194089200	8860	8860	8860	8860	11
683	20240531	100400	1193991740	8860	8860	8860	8860	169
684	20240531	100300	1192494400	8860	8870	8910	8860	652
685	20240531	100200	1186711940	8910	8910	8910	8910	26
686	20240531	100100	1186480280	8910	8870	8910	8830	708
687	20240531	100000	1180193080	8860	8860	8860	8860	800
688	20240531	095900	1173105080	8890	8830	8890	8800	2150
689	20240531	095800	1154129940	8780	8910	8930	8750	4013
690	20240531	095700	1118742400	8900	8890	8900	8890	235
691	20240531	095600	1116651370	8870	8860	8900	8820	1505
692	20240531	095500	1103339230	8860	8900	8900	8860	2201
693	20240531	095400	1083811240	8900	8890	8900	8870	256
694	20240531	095300	1081537440	8890	8890	8890	8890	411
695	20240531	095200	1077883650	8910	8910	8910	8910	107
696	20240531	095100	1076930280	8910	8890	8920	8870	1969
697	20240531	095000	1059448360	8930	8920	8930	8920	102
698	20240531	094900	1058538020	8880	8880	8880	8870	1367
699	20240531	094800	1046409180	8880	8920	8920	8880	7904
700	20240531	094700	976049180	8910	8920	8950	8910	420
701	20240531	094600	972306750	8920	8920	8960	8910	479
702	20240531	094500	968037470	8920	8950	8950	8910	3816
703	20240531	094400	933962690	8940	8950	8980	8940	2890
704	20240531	094300	908042300	8960	8990	8990	8960	1980
705	20240531	094200	890263060	8980	9010	9010	8970	3726
706	20240531	094100	856753730	9050	9040	9050	9040	2555
707	20240531	094000	833645700	9040	9020	9040	8980	1411
708	20240531	093900	820961690	9040	9030	9050	9030	3405
709	20240531	093800	790181490	9020	8990	9020	8990	1563
710	20240531	093700	776086280	8980	8980	9000	8980	2323
711	20240531	093600	755186420	8970	9000	9000	8970	630
712	20240531	093500	749531970	9000	8980	9000	8950	2972
713	20240531	093400	722843080	8980	8990	9000	8980	629
714	20240531	093300	717187540	9020	8990	9020	8980	1397
715	20240531	093200	704593970	8990	8990	9020	8990	1251
716	20240531	093100	693334360	8990	9010	9010	8990	1929
717	20240531	093000	675966330	9000	9020	9050	9000	418
718	20240531	092900	672200890	9050	9050	9060	9040	4008
719	20240531	092800	635925190	9060	9050	9060	9050	5077
720	20240531	092700	589957300	9050	9040	9050	9030	5946
721	20240531	092600	536164780	9040	8990	9040	8990	6693
722	20240531	092500	475800160	8980	8980	8980	8970	459
723	20240531	092400	471679340	8980	8950	8990	8940	2334
724	20240531	092300	450771610	8950	8970	8970	8950	1281
725	20240531	092200	439286160	8970	8990	8990	8970	867
726	20240531	092100	431502120	8980	9010	9010	8980	267
727	20240531	092000	429100300	9000	8990	9000	8980	672
728	20240531	091900	423058680	8990	9030	9030	8990	1040
729	20240531	091800	413697730	9030	8990	9030	8980	970
730	20240531	091700	404965570	9000	9050	9050	9000	6610
731	20240531	091600	345226010	9040	8980	9040	8980	2953
732	20240531	091500	318553260	9000	9040	9040	8980	4644
733	20240531	091400	276706570	9050	9010	9050	9000	1565
734	20240531	091300	262574180	9010	8960	9020	8960	1850
735	20240531	091200	245930830	8940	8960	8960	8940	729
736	20240531	091100	239404700	8980	8960	8980	8960	1896
737	20240531	091000	222410810	8970	8990	9000	8950	3821
738	20240531	090900	188057470	9000	8920	9000	8920	4396
739	20240531	090800	148526900	8910	8950	8980	8910	980
740	20240531	090700	139759110	8940	8880	8940	8880	639
741	20240531	090600	134083990	8870	8880	8880	8850	650
742	20240531	090500	128319670	8880	8870	8890	8860	1680
743	20240531	090400	113412120	8880	8940	8940	8860	1812
744	20240531	090300	97317470	8890	8940	8950	8890	2506
745	20240531	090200	74984230	8940	8890	8940	8890	972
746	20240531	090100	66314120	8890	8750	8890	8750	3288
747	20240531	090000	37320280	8730	8810	8810	8720	4223