KissMeData/425040/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	213700	19340913080	18830	18830	18830	18830	10102
3	20240530	213600	19340913080	18830	18830	18830	18830	0
4	20240530	213500	19340913080	18830	18830	18830	18830	0
5	20240530	213400	19340913080	18830	18830	18830	18830	0
6	20240530	213300	19340913080	18830	18830	18830	18830	0
7	20240530	213200	19340913080	18830	18830	18830	18830	0
8	20240530	213100	19340913080	18830	18830	18830	18830	0
9	20240530	213000	19340913080	18830	18830	18830	18830	0
10	20240530	212900	19340913080	18830	18830	18830	18830	0
11	20240530	212800	19340913080	18830	18830	18830	18830	0
12	20240530	212700	19340913080	18830	18830	18830	18830	0
13	20240530	212600	19340913080	18830	18830	18830	18830	0
14	20240530	212500	19340913080	18830	18830	18830	18830	0
15	20240530	212400	19340913080	18830	18830	18830	18830	0
16	20240530	212300	19340913080	18830	18830	18830	18830	0
17	20240530	212200	19340913080	18830	18830	18830	18830	0
18	20240530	212100	19340913080	18830	18830	18830	18830	0
19	20240530	212000	19340913080	18830	18830	18830	18830	0
20	20240530	211900	19340913080	18830	18830	18830	18830	0
21	20240530	211800	19340913080	18830	18830	18830	18830	0
22	20240530	211700	19340913080	18830	18830	18830	18830	0
23	20240530	211600	19340913080	18830	18830	18830	18830	0
24	20240530	211500	19340913080	18830	18830	18830	18830	0
25	20240530	211400	19340913080	18830	18830	18830	18830	0
26	20240530	211300	19340913080	18830	18830	18830	18830	0
27	20240530	211200	19340913080	18830	18830	18830	18830	0
28	20240530	211100	19340913080	18830	18830	18830	18830	0
29	20240530	211000	19340913080	18830	18830	18830	18830	0
30	20240530	210900	19340913080	18830	18830	18830	18830	0
31	20240530	210800	19340913080	18830	18830	18830	18830	0
32	20240530	210700	19340913080	18830	18830	18830	18830	10102
33	20240530	210600	19340913080	18830	18830	18830	18830	0
34	20240530	210500	19340913080	18830	18830	18830	18830	0
35	20240530	210400	19340913080	18830	18830	18830	18830	0
36	20240530	210300	19340913080	18830	18830	18830	18830	0
37	20240530	210200	19340913080	18830	18830	18830	18830	0
38	20240530	210100	19340913080	18830	18830	18830	18830	0
39	20240530	210000	19340913080	18830	18830	18830	18830	0
40	20240530	205900	19340913080	18830	18830	18830	18830	0
41	20240530	205800	19340913080	18830	18830	18830	18830	0
42	20240530	205700	19340913080	18830	18830	18830	18830	0
43	20240530	205600	19340913080	18830	18830	18830	18830	0
44	20240530	205500	19340913080	18830	18830	18830	18830	0
45	20240530	205400	19340913080	18830	18830	18830	18830	0
46	20240530	205300	19340913080	18830	18830	18830	18830	0
47	20240530	205200	19340913080	18830	18830	18830	18830	0
48	20240530	205100	19340913080	18830	18830	18830	18830	0
49	20240530	205000	19340913080	18830	18830	18830	18830	0
50	20240530	204900	19340913080	18830	18830	18830	18830	0
51	20240530	204800	19340913080	18830	18830	18830	18830	0
52	20240530	204700	19340913080	18830	18830	18830	18830	0
53	20240530	204600	19340913080	18830	18830	18830	18830	0
54	20240530	204500	19340913080	18830	18830	18830	18830	0
55	20240530	204400	19340913080	18830	18830	18830	18830	0
56	20240530	204300	19340913080	18830	18830	18830	18830	0
57	20240530	204200	19340913080	18830	18830	18830	18830	0
58	20240530	204100	19340913080	18830	18830	18830	18830	0
59	20240530	204000	19340913080	18830	18830	18830	18830	0
60	20240530	203900	19340913080	18830	18830	18830	18830	0
61	20240530	203800	19340913080	18830	18830	18830	18830	0
62	20240530	203700	19340913080	18830	18830	18830	18830	10102
63	20240530	203600	19340913080	18830	18830	18830	18830	0
64	20240530	203500	19340913080	18830	18830	18830	18830	0
65	20240530	203400	19340913080	18830	18830	18830	18830	0
66	20240530	203300	19340913080	18830	18830	18830	18830	0
67	20240530	203200	19340913080	18830	18830	18830	18830	0
68	20240530	203100	19340913080	18830	18830	18830	18830	0
69	20240530	203000	19340913080	18830	18830	18830	18830	0
70	20240530	202900	19340913080	18830	18830	18830	18830	0
71	20240530	202800	19340913080	18830	18830	18830	18830	0
72	20240530	202700	19340913080	18830	18830	18830	18830	0
73	20240530	202600	19340913080	18830	18830	18830	18830	0
74	20240530	202500	19340913080	18830	18830	18830	18830	0
75	20240530	202400	19340913080	18830	18830	18830	18830	0
76	20240530	202300	19340913080	18830	18830	18830	18830	0
77	20240530	202200	19340913080	18830	18830	18830	18830	0
78	20240530	202100	19340913080	18830	18830	18830	18830	0
79	20240530	202000	19340913080	18830	18830	18830	18830	0
80	20240530	201900	19340913080	18830	18830	18830	18830	0
81	20240530	201800	19340913080	18830	18830	18830	18830	0
82	20240530	201700	19340913080	18830	18830	18830	18830	0
83	20240530	201600	19340913080	18830	18830	18830	18830	0
84	20240530	201500	19340913080	18830	18830	18830	18830	0
85	20240530	201400	19340913080	18830	18830	18830	18830	0
86	20240530	201300	19340913080	18830	18830	18830	18830	0
87	20240530	201200	19340913080	18830	18830	18830	18830	0
88	20240530	201100	19340913080	18830	18830	18830	18830	0
89	20240530	201000	19340913080	18830	18830	18830	18830	0
90	20240530	200900	19340913080	18830	18830	18830	18830	0
91	20240530	200800	19340913080	18830	18830	18830	18830	0
92	20240530	200700	19340913080	18830	18830	18830	18830	10102
93	20240530	200600	19340913080	18830	18830	18830	18830	0
94	20240530	200500	19340913080	18830	18830	18830	18830	0
95	20240530	200400	19340913080	18830	18830	18830	18830	0
96	20240530	200300	19340913080	18830	18830	18830	18830	0
97	20240530	200200	19340913080	18830	18830	18830	18830	0
98	20240530	200100	19340913080	18830	18830	18830	18830	0
99	20240530	200000	19340913080	18830	18830	18830	18830	0
100	20240530	195900	19340913080	18830	18830	18830	18830	0
101	20240530	195800	19340913080	18830	18830	18830	18830	0
102	20240530	195700	19340913080	18830	18830	18830	18830	0
103	20240530	195600	19340913080	18830	18830	18830	18830	0
104	20240530	195500	19340913080	18830	18830	18830	18830	0
105	20240530	195400	19340913080	18830	18830	18830	18830	0
106	20240530	195300	19340913080	18830	18830	18830	18830	0
107	20240530	195200	19340913080	18830	18830	18830	18830	0
108	20240530	195100	19340913080	18830	18830	18830	18830	0
109	20240530	195000	19340913080	18830	18830	18830	18830	0
110	20240530	194900	19340913080	18830	18830	18830	18830	0
111	20240530	194800	19340913080	18830	18830	18830	18830	0
112	20240530	194700	19340913080	18830	18830	18830	18830	0
113	20240530	194600	19340913080	18830	18830	18830	18830	0
114	20240530	194500	19340913080	18830	18830	18830	18830	0
115	20240530	194400	19340913080	18830	18830	18830	18830	0
116	20240530	194300	19340913080	18830	18830	18830	18830	0
117	20240530	194200	19340913080	18830	18830	18830	18830	0
118	20240530	194100	19340913080	18830	18830	18830	18830	0
119	20240530	194000	19340913080	18830	18830	18830	18830	0
120	20240530	193900	19340913080	18830	18830	18830	18830	0
121	20240530	193800	19340913080	18830	18830	18830	18830	0
122	20240530	193700	19340913080	18830	18830	18830	18830	10102
123	20240530	193600	19340913080	18830	18830	18830	18830	0
124	20240530	193500	19340913080	18830	18830	18830	18830	0
125	20240530	193400	19340913080	18830	18830	18830	18830	0
126	20240530	193300	19340913080	18830	18830	18830	18830	0
127	20240530	193200	19340913080	18830	18830	18830	18830	0
128	20240530	193100	19340913080	18830	18830	18830	18830	0
129	20240530	193000	19340913080	18830	18830	18830	18830	0
130	20240530	192900	19340913080	18830	18830	18830	18830	0
131	20240530	192800	19340913080	18830	18830	18830	18830	0
132	20240530	192700	19340913080	18830	18830	18830	18830	0
133	20240530	192600	19340913080	18830	18830	18830	18830	0
134	20240530	192500	19340913080	18830	18830	18830	18830	0
135	20240530	192400	19340913080	18830	18830	18830	18830	0
136	20240530	192300	19340913080	18830	18830	18830	18830	0
137	20240530	192200	19340913080	18830	18830	18830	18830	0
138	20240530	192100	19340913080	18830	18830	18830	18830	0
139	20240530	192000	19340913080	18830	18830	18830	18830	0
140	20240530	191900	19340913080	18830	18830	18830	18830	0
141	20240530	191800	19340913080	18830	18830	18830	18830	0
142	20240530	191700	19340913080	18830	18830	18830	18830	0
143	20240530	191600	19340913080	18830	18830	18830	18830	0
144	20240530	191500	19340913080	18830	18830	18830	18830	0
145	20240530	191400	19340913080	18830	18830	18830	18830	0
146	20240530	191300	19340913080	18830	18830	18830	18830	0
147	20240530	191200	19340913080	18830	18830	18830	18830	0
148	20240530	191100	19340913080	18830	18830	18830	18830	0
149	20240530	191000	19340913080	18830	18830	18830	18830	0
150	20240530	190900	19340913080	18830	18830	18830	18830	0
151	20240530	190800	19340913080	18830	18830	18830	18830	0
152	20240530	190700	19340913080	18830	18830	18830	18830	10102
153	20240530	190600	19340913080	18830	18830	18830	18830	0
154	20240530	190500	19340913080	18830	18830	18830	18830	0
155	20240530	190400	19340913080	18830	18830	18830	18830	0
156	20240530	190300	19340913080	18830	18830	18830	18830	0
157	20240530	190200	19340913080	18830	18830	18830	18830	0
158	20240530	190100	19340913080	18830	18830	18830	18830	0
159	20240530	190000	19340913080	18830	18830	18830	18830	0
160	20240530	185900	19340913080	18830	18830	18830	18830	0
161	20240530	185800	19340913080	18830	18830	18830	18830	0
162	20240530	185700	19340913080	18830	18830	18830	18830	0
163	20240530	185600	19340913080	18830	18830	18830	18830	0
164	20240530	185500	19340913080	18830	18830	18830	18830	0
165	20240530	185400	19340913080	18830	18830	18830	18830	0
166	20240530	185300	19340913080	18830	18830	18830	18830	0
167	20240530	185200	19340913080	18830	18830	18830	18830	0
168	20240530	185100	19340913080	18830	18830	18830	18830	0
169	20240530	185000	19340913080	18830	18830	18830	18830	0
170	20240530	184900	19340913080	18830	18830	18830	18830	0
171	20240530	184800	19340913080	18830	18830	18830	18830	0
172	20240530	184700	19340913080	18830	18830	18830	18830	0
173	20240530	184600	19340913080	18830	18830	18830	18830	0
174	20240530	184500	19340913080	18830	18830	18830	18830	0
175	20240530	184400	19340913080	18830	18830	18830	18830	0
176	20240530	184300	19340913080	18830	18830	18830	18830	0
177	20240530	184200	19340913080	18830	18830	18830	18830	0
178	20240530	184100	19340913080	18830	18830	18830	18830	0
179	20240530	184000	19340913080	18830	18830	18830	18830	0
180	20240530	183900	19340913080	18830	18830	18830	18830	0
181	20240530	183800	19340913080	18830	18830	18830	18830	0
182	20240530	183700	19340913080	18830	18830	18830	18830	10102
183	20240530	183600	19340913080	18830	18830	18830	18830	0
184	20240530	183500	19340913080	18830	18830	18830	18830	0
185	20240530	183400	19340913080	18830	18830	18830	18830	0
186	20240530	183300	19340913080	18830	18830	18830	18830	0
187	20240530	183200	19340913080	18830	18830	18830	18830	0
188	20240530	183100	19340913080	18830	18830	18830	18830	0
189	20240530	183000	19340913080	18830	18830	18830	18830	0
190	20240530	182900	19340913080	18830	18830	18830	18830	0
191	20240530	182800	19340913080	18830	18830	18830	18830	0
192	20240530	182700	19340913080	18830	18830	18830	18830	0
193	20240530	182600	19340913080	18830	18830	18830	18830	0
194	20240530	182500	19340913080	18830	18830	18830	18830	0
195	20240530	182400	19340913080	18830	18830	18830	18830	0
196	20240530	182300	19340913080	18830	18830	18830	18830	0
197	20240530	182200	19340913080	18830	18830	18830	18830	0
198	20240530	182100	19340913080	18830	18830	18830	18830	0
199	20240530	182000	19340913080	18830	18830	18830	18830	0
200	20240530	181900	19340913080	18830	18830	18830	18830	0
201	20240530	181800	19340913080	18830	18830	18830	18830	0
202	20240530	181700	19340913080	18830	18830	18830	18830	0
203	20240530	181600	19340913080	18830	18830	18830	18830	0
204	20240530	181500	19340913080	18830	18830	18830	18830	0
205	20240530	181400	19340913080	18830	18830	18830	18830	0
206	20240530	181300	19340913080	18830	18830	18830	18830	0
207	20240530	181200	19340913080	18830	18830	18830	18830	0
208	20240530	181100	19340913080	18830	18830	18830	18830	0
209	20240530	181000	19340913080	18830	18830	18830	18830	0
210	20240530	180900	19340913080	18830	18830	18830	18830	0
211	20240530	180800	19340913080	18830	18830	18830	18830	0
212	20240530	180700	19340913080	18830	18830	18830	18830	10102
213	20240530	180600	19340913080	18830	18830	18830	18830	0
214	20240530	180500	19340913080	18830	18830	18830	18830	0
215	20240530	180400	19340913080	18830	18830	18830	18830	0
216	20240530	180300	19340913080	18830	18830	18830	18830	0
217	20240530	180200	19340913080	18830	18830	18830	18830	0
218	20240530	180100	19340913080	18830	18830	18830	18830	0
219	20240530	180000	19340913080	18830	18830	18830	18830	0
220	20240530	175900	19340913080	18830	18830	18830	18830	0
221	20240530	175800	19340913080	18830	18830	18830	18830	0
222	20240530	175700	19340913080	18830	18830	18830	18830	0
223	20240530	175600	19340913080	18830	18830	18830	18830	0
224	20240530	175500	19340913080	18830	18830	18830	18830	0
225	20240530	175400	19340913080	18830	18830	18830	18830	0
226	20240530	175300	19340913080	18830	18830	18830	18830	0
227	20240530	175200	19340913080	18830	18830	18830	18830	0
228	20240530	175100	19340913080	18830	18830	18830	18830	0
229	20240530	175000	19340913080	18830	18830	18830	18830	0
230	20240530	174900	19340913080	18830	18830	18830	18830	0
231	20240530	174800	19340913080	18830	18830	18830	18830	0
232	20240530	174700	19340913080	18830	18830	18830	18830	0
233	20240530	174600	19340913080	18830	18830	18830	18830	0
234	20240530	174500	19340913080	18830	18830	18830	18830	0
235	20240530	174400	19340913080	18830	18830	18830	18830	0
236	20240530	174300	19340913080	18830	18830	18830	18830	0
237	20240530	174200	19340913080	18830	18830	18830	18830	0
238	20240530	174100	19340913080	18830	18830	18830	18830	0
239	20240530	174000	19340913080	18830	18830	18830	18830	0
240	20240530	173900	19340913080	18830	18830	18830	18830	0
241	20240530	173800	19340913080	18830	18830	18830	18830	0
242	20240530	173700	19340913080	18830	18830	18830	18830	10102
243	20240530	173600	19340913080	18830	18830	18830	18830	0
244	20240530	173500	19340913080	18830	18830	18830	18830	0
245	20240530	173400	19340913080	18830	18830	18830	18830	0
246	20240530	173300	19340913080	18830	18830	18830	18830	0
247	20240530	173200	19340913080	18830	18830	18830	18830	0
248	20240530	173100	19340913080	18830	18830	18830	18830	0
249	20240530	173000	19340913080	18830	18830	18830	18830	0
250	20240530	172900	19340913080	18830	18830	18830	18830	0
251	20240530	172800	19340913080	18830	18830	18830	18830	0
252	20240530	172700	19340913080	18830	18830	18830	18830	0
253	20240530	172600	19340913080	18830	18830	18830	18830	0
254	20240530	172500	19340913080	18830	18830	18830	18830	0
255	20240530	172400	19340913080	18830	18830	18830	18830	0
256	20240530	172300	19340913080	18830	18830	18830	18830	0
257	20240530	172200	19340913080	18830	18830	18830	18830	0
258	20240530	172100	19340913080	18830	18830	18830	18830	0
259	20240530	172000	19340913080	18830	18830	18830	18830	0
260	20240530	171900	19340913080	18830	18830	18830	18830	0
261	20240530	171800	19340913080	18830	18830	18830	18830	0
262	20240530	171700	19340913080	18830	18830	18830	18830	0
263	20240530	171600	19340913080	18830	18830	18830	18830	0
264	20240530	171500	19340913080	18830	18830	18830	18830	0
265	20240530	171400	19340913080	18830	18830	18830	18830	0
266	20240530	171300	19340913080	18830	18830	18830	18830	0
267	20240530	171200	19340913080	18830	18830	18830	18830	0
268	20240530	171100	19340913080	18830	18830	18830	18830	0
269	20240530	171000	19340913080	18830	18830	18830	18830	0
270	20240530	170900	19340913080	18830	18830	18830	18830	0
271	20240530	170800	19340913080	18830	18830	18830	18830	0
272	20240530	170700	19340913080	18830	18830	18830	18830	10102
273	20240530	170600	19340913080	18830	18830	18830	18830	0
274	20240530	170500	19340913080	18830	18830	18830	18830	0
275	20240530	170400	19340913080	18830	18830	18830	18830	0
276	20240530	170300	19340913080	18830	18830	18830	18830	0
277	20240530	170200	19340913080	18830	18830	18830	18830	0
278	20240530	170100	19340913080	18830	18830	18830	18830	0
279	20240530	170000	19340913080	18830	18830	18830	18830	0
280	20240530	165900	19340913080	18830	18830	18830	18830	0
281	20240530	165800	19340913080	18830	18830	18830	18830	0
282	20240530	165700	19340913080	18830	18830	18830	18830	0
283	20240530	165600	19340913080	18830	18830	18830	18830	0
284	20240530	165500	19340913080	18830	18830	18830	18830	0
285	20240530	165400	19340913080	18830	18830	18830	18830	0
286	20240530	165300	19340913080	18830	18830	18830	18830	0
287	20240530	165200	19340913080	18830	18830	18830	18830	0
288	20240530	165100	19340913080	18830	18830	18830	18830	0
289	20240530	165000	19340913080	18830	18830	18830	18830	0
290	20240530	164900	19340913080	18830	18830	18830	18830	0
291	20240530	164800	19340913080	18830	18830	18830	18830	0
292	20240530	164700	19340913080	18830	18830	18830	18830	0
293	20240530	164600	19340913080	18830	18830	18830	18830	0
294	20240530	164500	19340913080	18830	18830	18830	18830	0
295	20240530	164400	19340913080	18830	18830	18830	18830	0
296	20240530	164300	19340913080	18830	18830	18830	18830	0
297	20240530	164200	19340913080	18830	18830	18830	18830	0
298	20240530	164100	19340913080	18830	18830	18830	18830	0
299	20240530	164000	19340913080	18830	18830	18830	18830	0
300	20240530	163900	19340913080	18830	18830	18830	18830	0
301	20240530	163800	19340913080	18830	18830	18830	18830	0
302	20240530	163700	19340913080	18830	18830	18830	18830	10102
303	20240530	163600	19340913080	18830	18830	18830	18830	0
304	20240530	163500	19340913080	18830	18830	18830	18830	0
305	20240530	163400	19340913080	18830	18830	18830	18830	0
306	20240530	163300	19340913080	18830	18830	18830	18830	0
307	20240530	163200	19340913080	18830	18830	18830	18830	0
308	20240530	163100	19340913080	18830	18830	18830	18830	0
309	20240530	163000	19340913080	18830	18830	18830	18830	0
310	20240530	162900	19340913080	18830	18830	18830	18830	0
311	20240530	162800	19340913080	18830	18830	18830	18830	0
312	20240530	162700	19340913080	18830	18830	18830	18830	0
313	20240530	162600	19340913080	18830	18830	18830	18830	0
314	20240530	162500	19340913080	18830	18830	18830	18830	0
315	20240530	162400	19340913080	18830	18830	18830	18830	0
316	20240530	162300	19340913080	18830	18830	18830	18830	0
317	20240530	162200	19340913080	18830	18830	18830	18830	0
318	20240530	162100	19340913080	18830	18830	18830	18830	0
319	20240530	162000	19340913080	18830	18830	18830	18830	0
320	20240530	161900	19340913080	18830	18830	18830	18830	0
321	20240530	161800	19340913080	18830	18830	18830	18830	0
322	20240530	161700	19340913080	18830	18830	18830	18830	0
323	20240530	161600	19340913080	18830	18830	18830	18830	0
324	20240530	161500	19340913080	18830	18830	18830	18830	0
325	20240530	161400	19340913080	18830	18830	18830	18830	0
326	20240530	161300	19340913080	18830	18830	18830	18830	0
327	20240530	161200	19340913080	18830	18830	18830	18830	0
328	20240530	161100	19340913080	18830	18830	18830	18830	0
329	20240530	161000	19340913080	18830	18830	18830	18830	0
330	20240530	160900	19340913080	18830	18830	18830	18830	0
331	20240530	160800	19340913080	18830	18830	18830	18830	0
332	20240530	160700	19340913080	18830	18830	18830	18830	10102
333	20240530	160600	19340913080	18830	18830	18830	18830	0
334	20240530	160500	19340913080	18830	18830	18830	18830	0
335	20240530	160400	19340913080	18830	18830	18830	18830	0
336	20240530	160300	19340913080	18830	18830	18830	18830	0
337	20240530	160200	19340913080	18830	18830	18830	18830	0
338	20240530	160100	19340913080	18830	18830	18830	18830	0
339	20240530	160000	19340913080	18830	18830	18830	18830	0
340	20240530	155900	19340913080	18830	18830	18830	18830	0
341	20240530	155800	19340913080	18830	18830	18830	18830	0
342	20240530	155700	19340913080	18830	18830	18830	18830	0
343	20240530	155600	19340913080	18830	18830	18830	18830	0
344	20240530	155500	19340913080	18830	18830	18830	18830	0
345	20240530	155400	19340913080	18830	18830	18830	18830	0
346	20240530	155300	19340913080	18830	18830	18830	18830	0
347	20240530	155200	19340913080	18830	18830	18830	18830	0
348	20240530	155100	19340913080	18830	18830	18830	18830	0
349	20240530	155000	19340913080	18830	18830	18830	18830	0
350	20240530	154900	19340913080	18830	18830	18830	18830	0
351	20240530	154800	19340913080	18830	18830	18830	18830	0
352	20240530	154700	19340913080	18830	18830	18830	18830	0
353	20240530	154600	19340913080	18830	18830	18830	18830	0
354	20240530	154500	19340913080	18830	18830	18830	18830	0
355	20240530	154400	19340913080	18830	18830	18830	18830	0
356	20240530	154300	19340913080	18830	18830	18830	18830	0
357	20240530	154200	19340913080	18830	18830	18830	18830	0
358	20240530	154100	19340913080	18830	18830	18830	18830	0
359	20240530	154000	19340913080	18830	18830	18830	18830	0
360	20240530	153900	19340913080	18830	18830	18830	18830	0
361	20240530	153800	19340913080	18830	18830	18830	18830	0
362	20240530	153700	19340913080	18830	18830	18830	18830	10102
363	20240530	153600	19340913080	18830	18830	18830	18830	0
364	20240530	153500	19340913080	18830	18830	18830	18830	0
365	20240530	153400	19340913080	18830	18830	18830	18830	0
366	20240530	153300	19340913080	18830	18830	18830	18830	0
367	20240530	153200	19340913080	18830	18830	18830	18830	0
368	20240530	153100	19340913080	18830	18830	18830	18830	0
369	20240530	153000	19340913080	18830	18830	18830	18830	10102
370	20240530	152900	19150692420	18930	18930	18930	18930	0
371	20240530	152800	19150692420	18930	18930	18930	18930	0
372	20240530	152700	19150692420	18930	18930	18930	18930	0
373	20240530	152600	19150692420	18930	18930	18930	18930	0
374	20240530	152500	19150692420	18930	18930	18930	18930	0
375	20240530	152400	19150692420	18930	18930	18930	18930	0
376	20240530	152300	19150692420	18930	18930	18930	18930	0
377	20240530	152200	19150692420	18930	18930	18930	18930	0
378	20240530	152100	19150692420	18930	18930	18930	18930	0
379	20240530	152000	19150692420	18930	18930	18930	18930	0
380	20240530	151900	19150692420	18930	18900	18930	18900	1116
381	20240530	151800	19129585230	18910	18900	18910	18880	1735
382	20240530	151700	19096790560	18910	18900	18910	18870	861
383	20240530	151600	19080528590	18900	18920	18920	18870	1667
384	20240530	151500	19049061980	18870	18860	18910	18860	1742
385	20240530	151400	19016177380	18870	18860	18870	18860	583
386	20240530	151300	19005180940	18870	18860	18870	18850	809
387	20240530	151200	18989927680	18860	18850	18860	18840	588
388	20240530	151100	18978844490	18850	18840	18850	18830	1920
389	20240530	151000	18942670360	18840	18860	18860	18840	3054
390	20240530	150900	18885118280	18860	18850	18860	18840	1122
391	20240530	150800	18863966780	18860	18850	18860	18830	865
392	20240530	150700	18847666050	18850	18830	18860	18830	1198
393	20240530	150600	18825085480	18830	18850	18860	18830	1200
394	20240530	150500	18802479640	18850	18840	18860	18830	454
395	20240530	150400	18793926300	18830	18820	18840	18820	1016
396	20240530	150300	18774801960	18820	18840	18840	18820	1589
397	20240530	150200	18744885550	18840	18840	18840	18830	288
398	20240530	150100	18739459640	18830	18830	18850	18830	182
399	20240530	150000	18736031000	18830	18850	18850	18820	1815
400	20240530	145900	18701831240	18860	18860	18870	18850	450
401	20240530	145800	18693344130	18870	18870	18890	18860	1341
402	20240530	145700	18668038870	18850	18890	18890	18850	542
403	20240530	145600	18657818750	18890	18900	18900	18860	421
404	20240530	145500	18649870800	18860	18890	18900	18860	403
405	20240530	145400	18642259660	18870	18860	18890	18830	1237
406	20240530	145300	18618930740	18860	18860	18860	18860	80
407	20240530	145200	18617421940	18860	18830	18860	18820	1519
408	20240530	145100	18588816210	18830	18840	18860	18820	1024
409	20240530	145000	18569521310	18850	18850	18850	18830	252
410	20240530	144900	18564772290	18840	18820	18850	18820	171
411	20240530	144800	18561551820	18820	18830	18850	18810	909
412	20240530	144700	18544443100	18830	18820	18830	18810	1363
413	20240530	144600	18518799970	18820	18830	18830	18810	489
414	20240530	144500	18509598740	18830	18840	18840	18810	733
415	20240530	144400	18495807850	18820	18840	18860	18800	661
416	20240530	144300	18483367840	18800	18810	18830	18800	5822
417	20240530	144200	18373884190	18810	18830	18880	18810	1608
418	20240530	144100	18343615800	18830	18880	18880	18820	888
419	20240530	144000	18326883760	18880	18870	18880	18850	272
420	20240530	143900	18321751600	18870	18850	18870	18830	2772
421	20240530	143800	18269528030	18850	18880	18880	18850	1300
422	20240530	143700	18245004500	18880	18870	18910	18870	531
423	20240530	143600	18234977770	18870	18910	18910	18840	1515
424	20240530	143500	18206397170	18920	18870	18920	18840	920
425	20240530	143400	18189052760	18870	18870	18870	18870	121
426	20240530	143300	18186769490	18840	18880	18880	18840	1550
427	20240530	143200	18157540220	18890	18890	18890	18880	454
428	20240530	143100	18148968570	18900	18870	18920	18870	367
429	20240530	143000	18142028780	18850	18880	18890	18850	1200
430	20240530	142900	18119383720	18880	18870	18890	18870	937
431	20240530	142800	18101690750	18860	18890	18890	18860	1379
432	20240530	142700	18075669510	18890	18900	18940	18890	304
433	20240530	142600	18069920930	18900	18930	18940	18900	231
434	20240530	142500	18065551960	18920	18920	18920	18920	137
435	20240530	142400	18062959920	18890	18920	18920	18880	1020
436	20240530	142300	18043683430	18910	18930	18930	18890	361
437	20240530	142200	18036853820	18930	18900	18930	18890	1862
438	20240530	142100	18001663890	18900	18930	18930	18900	636
439	20240530	142000	17989633650	18930	18930	18940	18930	864
440	20240530	141900	17973278070	18940	18940	18960	18930	502
441	20240530	141800	17963770180	18940	18950	18960	18930	700
442	20240530	141700	17950507710	18950	18920	18960	18920	1092
443	20240530	141600	17929824650	18920	18930	18950	18920	391
444	20240530	141500	17922418610	18910	18930	18950	18910	635
445	20240530	141400	17910399230	18930	18940	18940	18920	408
446	20240530	141300	17902674000	18930	18920	18940	18920	122
447	20240530	141200	17900365000	18920	18930	18940	18900	673
448	20240530	141100	17887630440	18930	18920	18930	18920	27
449	20240530	141000	17887119460	18910	18880	18910	18880	207
450	20240530	140900	17883208550	18880	18920	18920	18880	774
451	20240530	140800	17868581110	18930	18930	18930	18920	182
452	20240530	140700	17865136930	18920	18970	18970	18920	299
453	20240530	140600	17859470970	18970	18990	19000	18970	625
454	20240530	140500	17847608310	18990	18950	18990	18940	791
455	20240530	140400	17832613830	18950	18930	18950	18930	375
456	20240530	140300	17825513340	18940	18930	18940	18850	478
457	20240530	140200	17816485430	18900	18870	18900	18850	470
458	20240530	140100	17807621560	18900	18870	18900	18850	709
459	20240530	140000	17794250210	18870	18940	18960	18870	864
460	20240530	135900	17777908690	18940	18940	18950	18940	87
461	20240530	135800	17776260570	18920	18930	18950	18920	730
462	20240530	135700	17762438510	18920	18900	18920	18890	384
463	20240530	135600	17755180780	18900	18900	18900	18880	447
464	20240530	135500	17746734360	18870	18870	18900	18870	414
465	20240530	135400	17738911830	18860	18840	18900	18840	311
466	20240530	135300	17733041760	18840	18900	18900	18840	1639
467	20240530	135200	17702119260	18880	18860	18880	18860	198
468	20240530	135100	17698383650	18860	18850	18890	18850	230
469	20240530	135000	17694042550	18850	18830	18900	18830	852
470	20240530	134900	17677984770	18840	18810	18840	18810	77
471	20240530	134800	17676535430	18810	18810	18820	18800	3642
472	20240530	134700	17608057990	18810	18840	18840	18810	1173
473	20240530	134600	17585979240	18810	18840	18840	18810	1137
474	20240530	134500	17564590280	18810	18820	18820	18810	555
475	20240530	134400	17554147820	18840	18840	18840	18820	313
476	20240530	134300	17548256240	18820	18820	18840	18810	1967
477	20240530	134200	17511240640	18830	18840	18850	18830	1811
478	20240530	134100	17477122180	18840	18820	18850	18820	255
479	20240530	134000	17472319070	18840	18820	18850	18800	6358
480	20240530	133900	17352732200	18830	18830	18830	18820	1235
481	20240530	133800	17329484720	18830	18840	18850	18820	3390
482	20240530	133700	17265630310	18840	18840	18840	18840	63
483	20240530	133600	17264443390	18850	18850	18850	18830	1096
484	20240530	133500	17243800460	18840	18840	18850	18840	346
485	20240530	133400	17237281660	18840	18830	18850	18820	1658
486	20240530	133300	17206060450	18830	18870	18880	18830	3237
487	20240530	133200	17145050200	18890	18880	18890	18880	94
488	20240530	133100	17143274970	18870	18870	18870	18850	590
489	20240530	133000	17132149030	18870	18880	18890	18860	1215
490	20240530	132900	17109216650	18890	18860	18890	18850	619
491	20240530	132800	17097533870	18860	18870	18870	18850	786
492	20240530	132700	17082712580	18860	18850	18860	18840	1229
493	20240530	132600	17059544630	18850	18840	18850	18840	1018
494	20240530	132500	17040364530	18850	18870	18870	18840	5330
495	20240530	132400	16939853120	18870	18860	18880	18860	1254
496	20240530	132300	16916190410	18860	18890	18900	18850	3213
497	20240530	132200	16855561840	18890	18900	18900	18890	2045
498	20240530	132100	16816927950	18900	19000	19000	18890	7849
499	20240530	132000	16668487000	19000	19000	19000	19000	11
500	20240530	131900	16668278000	19000	18950	19000	18950	282
501	20240530	131800	16662926620	18930	18940	18960	18930	713
502	20240530	131700	16649422450	18940	18940	18940	18940	319
503	20240530	131600	16643380590	18940	18930	18950	18930	232
504	20240530	131500	16638984420	18940	18950	18960	18930	459
505	20240530	131400	16630289930	18940	18940	18940	18940	227
506	20240530	131300	16625990550	18930	18930	18930	18930	13
507	20240530	131200	16625744460	18930	18950	18950	18920	1443
508	20240530	131100	16598425800	18940	18960	18970	18940	427
509	20240530	131000	16590331690	18950	18940	18970	18930	551
510	20240530	130900	16579896330	18930	18940	18950	18930	577
511	20240530	130800	16568966970	18940	18930	18940	18920	568
512	20240530	130700	16558217410	18930	18970	18970	18920	4210
513	20240530	130600	16478488920	18960	18960	18970	18960	269
514	20240530	130500	16473388140	18960	18970	18970	18950	1573
515	20240530	130400	16443575800	18970	18980	19000	18960	2873
516	20240530	130300	16389063240	19000	19000	19000	18980	390
517	20240530	130200	16381660310	18990	18980	18990	18980	114
518	20240530	130100	16379496530	18980	18980	18980	18980	777
519	20240530	130000	16364749070	18990	19000	19000	18980	346
520	20240530	125900	16358179090	19000	18980	19000	18970	299
521	20240530	125800	16352504840	19000	19000	19030	19000	221
522	20240530	125700	16348305750	18970	18970	18980	18960	504
523	20240530	125600	16338745590	18960	18970	18970	18960	224
524	20240530	125500	16334498510	18970	18980	19000	18950	2514
525	20240530	125400	16286807650	18990	19020	19050	18990	1289
526	20240530	125300	16262310610	19050	18990	19050	18990	234
527	20240530	125200	16257861470	19000	19010	19050	18990	630
528	20240530	125100	16245894940	19000	19000	19010	18990	1606
529	20240530	125000	16215389400	19000	19060	19060	19000	814
530	20240530	124900	16199914410	19060	19060	19060	19000	673
531	20240530	124800	16187110240	19070	19010	19070	19000	225
532	20240530	124700	16182834600	19000	19020	19020	18990	3461
533	20240530	124600	16117076460	19020	19020	19080	19010	429
534	20240530	124500	16108910250	19020	19030	19040	19020	651
535	20240530	124400	16096522170	19030	19040	19040	19030	107
536	20240530	124300	16094484950	19040	19040	19040	19040	3
537	20240530	124200	16094427830	19040	19030	19040	19000	589
538	20240530	124100	16083226660	19030	19010	19030	19010	306
539	20240530	124000	16077405600	19000	19020	19030	19000	3267
540	20240530	123900	16015318520	19040	19040	19080	19020	1582
541	20240530	123800	15985217670	19050	19050	19050	19050	227
542	20240530	123700	15980893320	19050	19050	19050	19050	20
543	20240530	123600	15980512320	19050	19050	19050	19020	621
544	20240530	123500	15968693040	19090	19090	19090	19050	230
545	20240530	123400	15964306950	19090	19050	19090	19050	442
546	20240530	123300	15955886730	19040	19050	19050	19040	729
547	20240530	123200	15942002670	19040	19050	19110	19040	341
548	20240530	123100	15935502900	19040	19040	19040	19040	15
549	20240530	123000	15935217300	19030	19040	19040	19030	884
550	20240530	122900	15918390250	19050	19090	19090	19050	353
551	20240530	122800	15911664880	19090	19060	19110	19060	202
552	20240530	122700	15907810990	19050	19080	19080	19050	484
553	20240530	122600	15898587150	19080	19080	19080	19080	57
554	20240530	122500	15897499590	19120	19120	19130	19120	92
555	20240530	122400	15895740330	19050	19130	19140	19040	390
556	20240530	122300	15888297810	19120	19020	19120	19020	1289
557	20240530	122200	15863748140	19020	19030	19040	19020	324
558	20240530	122100	15857582550	19020	19030	19050	19020	427
559	20240530	122000	15849455310	19020	19030	19030	19020	818
560	20240530	121900	15833893130	19030	19070	19070	19030	3247
561	20240530	121800	15772020450	19070	19100	19100	19070	713
562	20240530	121700	15758420680	19100	19100	19100	19090	198
563	20240530	121600	15754639630	19070	19070	19070	19070	75
564	20240530	121500	15753209380	19070	19070	19070	19070	219
565	20240530	121400	15749033050	19070	19130	19140	19070	2014
566	20240530	121300	15710619100	19070	19090	19090	19070	418
567	20240530	121200	15702642990	19090	19110	19140	19090	711
568	20240530	121100	15689049110	19100	19120	19130	19100	187
569	20240530	121000	15685472250	19130	19080	19130	19070	636
570	20240530	120900	15673333500	19060	19110	19120	19060	1290
571	20240530	120800	15648719990	19110	19110	19110	19110	210
572	20240530	120700	15644706890	19110	19090	19110	19090	111
573	20240530	120600	15642587240	19090	19110	19110	19090	623
574	20240530	120500	15630688580	19100	19100	19100	19090	162
575	20240530	120400	15627595790	19100	19100	19100	19090	63
576	20240530	120300	15626392760	19070	19080	19100	19070	738
577	20240530	120200	15612310480	19080	19080	19080	19080	86
578	20240530	120100	15610669600	19090	19080	19090	19060	255
579	20240530	120000	15605804400	19050	19110	19120	19050	501
580	20240530	115900	15596249770	19110	19090	19110	19060	770
581	20240530	115800	15581562200	19110	19110	19130	19080	294
582	20240530	115700	15575947850	19100	19080	19100	19080	1475
583	20240530	115600	15547781300	19090	19060	19090	19060	677
584	20240530	115500	15534865100	19050	19040	19090	19040	164
585	20240530	115400	15531740380	19020	19050	19090	19020	347
586	20240530	115300	15525131310	19050	19040	19080	19000	1790
587	20240530	115200	15491054030	19050	19050	19050	19040	641
588	20240530	115100	15478844180	19060	19040	19060	19040	344
589	20240530	115000	15472292720	19040	19040	19040	19030	104
590	20240530	114900	15470313180	19040	19040	19040	19030	238
591	20240530	114800	15465781670	19030	19020	19040	19020	2067
592	20240530	114700	15426448050	19010	19010	19010	19010	316
593	20240530	114600	15420440890	18990	19040	19040	18990	522
594	20240530	114500	15410525590	19040	19010	19040	18990	890
595	20240530	114400	15393611360	19030	18990	19030	18980	507
596	20240530	114300	15383981450	19030	18980	19030	18980	395
597	20240530	114200	15376481210	18990	19030	19030	18990	874
598	20240530	114100	15359875490	19010	19030	19030	19010	366
599	20240530	114000	15352917690	19030	18990	19030	18980	463
600	20240530	113900	15344125960	18980	19020	19030	18980	550
601	20240530	113800	15333676240	19030	18960	19030	18950	520
602	20240530	113700	15323808790	18960	19040	19040	18960	2533
603	20240530	113600	15275740070	19060	19010	19060	18990	642
604	20240530	113500	15263542120	19080	19010	19080	18980	1805
605	20240530	113400	15229237990	19020	19030	19080	19020	771
606	20240530	113300	15214568180	19030	19080	19080	19020	833
607	20240530	113200	15198691990	19080	19010	19080	19010	150
608	20240530	113100	15195837070	19000	19010	19080	19000	788
609	20240530	113000	15180820220	19000	19010	19010	18980	1161
610	20240530	112900	15158762950	18980	19010	19010	18950	2696
611	20240530	112800	15107634450	18980	19010	19010	18970	918
612	20240530	112700	15090201410	19010	18960	19130	18960	1315
613	20240530	112600	15065212520	18970	18990	18990	18970	496
614	20240530	112500	15055801580	18990	19020	19020	18980	1099
615	20240530	112400	15034926220	19000	19010	19050	18990	1653
616	20240530	112300	15003511790	19020	19030	19030	19010	600
617	20240530	112200	14992099110	19050	19050	19050	19020	137
618	20240530	112100	14989492780	19050	19120	19120	19020	462
619	20240530	112000	14980696900	19120	19110	19130	19040	1135
620	20240530	111900	14959008330	19120	19130	19130	19120	3
621	20240530	111800	14958950960	19130	19090	19130	19000	1624
622	20240530	111700	14927934530	19000	19040	19100	19000	859
623	20240530	111600	14911592660	19040	19020	19040	18990	458
624	20240530	111500	14902886980	18990	19040	19040	18990	6401
625	20240530	111400	14781244200	19100	19100	19100	19020	209
626	20240530	111300	14777268400	19100	19000	19110	19000	1446
627	20240530	111200	14749729380	19010	19080	19090	19010	7621
628	20240530	111100	14604656900	19080	19100	19110	19080	114
629	20240530	111000	14602479880	19100	19100	19110	19100	192
630	20240530	110900	14598812130	19060	19110	19110	19060	2924
631	20240530	110800	14543043190	19100	19100	19100	19090	88
632	20240530	110700	14541363010	19080	19110	19110	19070	5452
633	20240530	110600	14437303150	19110	19130	19160	19110	524
634	20240530	110500	14427283850	19130	19120	19160	19100	578
635	20240530	110400	14416236950	19160	19190	19190	19090	1931
636	20240530	110300	14379372770	19190	19100	19200	19090	1295
637	20240530	110200	14354629660	19110	19120	19130	19110	2186
638	20240530	110100	14312842060	19210	19150	19210	19120	20
639	20240530	110000	14312459540	19110	19220	19220	19110	460
640	20240530	105900	14303640500	19220	19190	19220	19120	217
641	20240530	105800	14299472260	19120	19140	19180	19120	116
642	20240530	105700	14297251340	19120	19190	19200	19120	664
643	20240530	105600	14284537300	19200	19200	19200	19200	248
644	20240530	105500	14279775700	19200	19110	19200	19100	330
645	20240530	105400	14273462420	19090	19200	19200	19090	1440
646	20240530	105300	14245921360	19200	19230	19230	19200	149
647	20240530	105200	14243056540	19230	19100	19230	19100	354
648	20240530	105100	14236289260	19150	19130	19230	19100	558
649	20240530	105000	14225608680	19060	19060	19130	19060	959
650	20240530	104900	14207297660	19090	19060	19090	19050	2781
651	20240530	104800	14154308210	19060	19080	19120	19060	1259
652	20240530	104700	14130299130	19080	19130	19130	19080	4268
653	20240530	104600	14048768740	19130	19130	19130	19120	313
654	20240530	104500	14042783280	19130	19150	19160	19130	413
655	20240530	104400	14034877530	19160	19150	19160	19140	365
656	20240530	104300	14027887620	19110	19140	19140	19110	1418
657	20240530	104200	14000769730	19150	19160	19160	19140	457
658	20240530	104100	13992021160	19160	19160	19170	19160	217
659	20240530	104000	13987862470	19170	19170	19170	19140	1994
660	20240530	103900	13949677660	19170	19240	19240	19170	2301
661	20240530	103800	13905514140	19240	19280	19280	19210	260
662	20240530	103700	13900512940	19280	19220	19280	19190	1316
663	20240530	103600	13875231050	19210	19250	19260	19210	2386
664	20240530	103500	13829343470	19260	19250	19260	19250	37
665	20240530	103400	13828630880	19250	19240	19250	19230	171
666	20240530	103300	13825340430	19230	19250	19260	19220	571
667	20240530	103200	13814350840	19250	19240	19250	19230	990
668	20240530	103100	13795309500	19240	19240	19240	19210	1093
669	20240530	103000	13774301650	19250	19220	19250	19210	481
670	20240530	102900	13765054470	19220	19320	19320	19180	5044
671	20240530	102800	13668151240	19330	19300	19330	19230	1475
672	20240530	102700	13639750940	19280	19420	19420	19280	2242
673	20240530	102600	13596439110	19320	19360	19360	19320	2901
674	20240530	102500	13540304350	19360	19370	19390	19350	2051
675	20240530	102400	13500596810	19380	19450	19470	19380	1561
676	20240530	102300	13470281170	19410	19460	19470	19400	1485
677	20240530	102200	13441411310	19470	19400	19480	19400	2639
678	20240530	102100	13390077270	19370	19390	19400	19360	1189
679	20240530	102000	13367029460	19390	19350	19410	19350	1814
680	20240530	101900	13331848950	19340	19430	19430	19340	2034
681	20240530	101800	13292406980	19430	19330	19490	19330	12620
682	20240530	101700	13047482770	19320	19300	19320	19300	1122
683	20240530	101600	13025819750	19240	19320	19320	19240	756
684	20240530	101500	13011234270	19230	19300	19320	19230	1911
685	20240530	101400	12974400890	19250	19300	19320	19250	1734
686	20240530	101300	12940938890	19220	19240	19310	19220	864
687	20240530	101200	12924263720	19240	19250	19270	19220	1041
688	20240530	101100	12904231830	19240	19300	19330	19240	1123
689	20240530	101000	12882583600	19300	19240	19330	19240	706
690	20240530	100900	12868944690	19350	19210	19350	19210	7586
691	20240530	100800	12722627470	19210	19170	19260	19170	4010
692	20240530	100700	12645698590	19170	19200	19210	19150	502
693	20240530	100600	12636069340	19200	19190	19260	19190	1765
694	20240530	100500	12602124810	19180	19140	19180	19100	864
695	20240530	100400	12585606520	19180	19100	19180	19100	109
696	20240530	100300	12583524380	19100	19130	19180	19100	1148
697	20240530	100200	12561582840	19200	19080	19210	19080	893
698	20240530	100100	12544503170	19080	19100	19110	19080	2632
699	20240530	100000	12494244030	19100	19200	19240	19100	2377
700	20240530	095900	12448751290	19140	19090	19200	19090	3468
701	20240530	095800	12382469760	19100	19010	19100	19000	3080
702	20240530	095700	12323843370	19010	18980	19050	18920	3366
703	20240530	095600	12259865290	18980	18890	19000	18850	8192
704	20240530	095500	12105156200	18900	18950	18950	18870	10661
705	20240530	095400	11903519590	18920	19020	19020	18900	9492
706	20240530	095300	11723750520	19020	18960	19040	18950	1407
707	20240530	095200	11697023170	18980	19000	19010	18880	47038
708	20240530	095100	10807151560	19030	19050	19070	19000	7454
709	20240530	095000	10665347310	19060	19100	19100	19020	5078
710	20240530	094900	10568600050	19100	19130	19140	19100	1777
711	20240530	094800	10534627140	19120	19100	19250	19090	2589
712	20240530	094700	10485102510	19120	19120	19120	19090	500
713	20240530	094600	10475547140	19120	19090	19120	19070	2772
714	20240530	094500	10422625680	19080	19080	19100	19060	1631
715	20240530	094400	10391504320	19060	19040	19060	19000	3157
716	20240530	094300	10331444070	19070	19010	19070	18990	2537
717	20240530	094200	10283212480	18990	19040	19040	18970	10667
718	20240530	094100	10080464280	19040	19110	19120	19040	7808
719	20240530	094000	9931593450	19070	19170	19170	19010	12881
720	20240530	093900	9685778530	19170	19140	19220	19130	4069
721	20240530	093800	9607822200	19140	19210	19220	19140	5180
722	20240530	093700	9508478030	19260	19300	19300	19200	7704
723	20240530	093600	9360285620	19280	19280	19370	19270	2079
724	20240530	093500	9320178790	19280	19220	19280	19220	871
725	20240530	093400	9303414900	19200	19300	19390	19180	6919
726	20240530	093300	9170384210	19390	19350	19400	19280	3122
727	20240530	093200	9109984470	19400	19330	19400	19320	692
728	20240530	093100	9096590310	19330	19380	19380	19290	3965
729	20240530	093000	9019953340	19370	19440	19450	19370	2143
730	20240530	092900	8978342630	19440	19440	19440	19420	454
731	20240530	092800	8969518320	19440	19430	19440	19380	801
732	20240530	092700	8953954980	19370	19540	19540	19360	4934
733	20240530	092600	8858127640	19540	19520	19570	19520	2497
734	20240530	092500	8809322920	19530	19470	19550	19470	3947
735	20240530	092400	8732318040	19480	19420	19480	19410	2249
736	20240530	092300	8688568290	19390	19380	19430	19370	1478
737	20240530	092200	8659911330	19380	19330	19390	19300	4898
738	20240530	092100	8565237700	19340	19350	19350	19270	2179
739	20240530	092000	8523185390	19300	19240	19390	19240	2429
740	20240530	091900	8476306350	19240	19240	19240	19180	5017
741	20240530	091800	8379950390	19240	19350	19390	19240	11032
742	20240530	091700	8167059800	19350	19400	19400	19320	2334
743	20240530	091600	8121827930	19390	19350	19400	19280	3817
744	20240530	091500	8047926370	19360	19350	19380	19290	5799
745	20240530	091400	7935793290	19340	19470	19470	19320	6638
746	20240530	091300	7806967290	19470	19610	19630	19470	11144
747	20240530	091200	7589397340	19590	19460	19600	19460	11197
748	20240530	091100	7370825890	19440	19420	19490	19410	7536
749	20240530	091000	7224329390	19420	19500	19540	19300	12983
750	20240530	090900	6972544290	19500	19410	19550	19380	22284
751	20240530	090800	6539033030	19380	19270	19430	19120	20379
752	20240530	090700	6146485120	19270	19100	19310	19060	16723
753	20240530	090600	5826011750	19110	19000	19130	18870	31462
754	20240530	090500	5229124050	19000	18860	19190	18780	19527
755	20240530	090400	4857707640	18860	19200	19220	18720	50443
756	20240530	090300	3899306500	19200	19260	19370	19160	28853
757	20240530	090200	3343352880	19260	19250	19370	19120	27797
758	20240530	090100	2809927980	19290	19440	19450	19100	62238
759	20240530	090000	1610396260	19380	19760	19770	19300	76612