KissMeData/393210/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	213100	14873646030	9200	9200	9200	9200	16341
3	20240604	213000	14873646030	9200	9200	9200	9200	0
4	20240604	212900	14873646030	9200	9200	9200	9200	0
5	20240604	212800	14873646030	9200	9200	9200	9200	0
6	20240604	212700	14873646030	9200	9200	9200	9200	0
7	20240604	212600	14873646030	9200	9200	9200	9200	0
8	20240604	212500	14873646030	9200	9200	9200	9200	0
9	20240604	212400	14873646030	9200	9200	9200	9200	0
10	20240604	212300	14873646030	9200	9200	9200	9200	0
11	20240604	212200	14873646030	9200	9200	9200	9200	0
12	20240604	212100	14873646030	9200	9200	9200	9200	0
13	20240604	212000	14873646030	9200	9200	9200	9200	0
14	20240604	211900	14873646030	9200	9200	9200	9200	0
15	20240604	211800	14873646030	9200	9200	9200	9200	0
16	20240604	211700	14873646030	9200	9200	9200	9200	0
17	20240604	211600	14873646030	9200	9200	9200	9200	0
18	20240604	211500	14873646030	9200	9200	9200	9200	0
19	20240604	211400	14873646030	9200	9200	9200	9200	0
20	20240604	211300	14873646030	9200	9200	9200	9200	0
21	20240604	211200	14873646030	9200	9200	9200	9200	0
22	20240604	211100	14873646030	9200	9200	9200	9200	0
23	20240604	211000	14873646030	9200	9200	9200	9200	0
24	20240604	210900	14873646030	9200	9200	9200	9200	0
25	20240604	210800	14873646030	9200	9200	9200	9200	0
26	20240604	210700	14873646030	9200	9200	9200	9200	0
27	20240604	210600	14873646030	9200	9200	9200	9200	0
28	20240604	210500	14873646030	9200	9200	9200	9200	0
29	20240604	210400	14873646030	9200	9200	9200	9200	0
30	20240604	210300	14873646030	9200	9200	9200	9200	0
31	20240604	210200	14873646030	9200	9200	9200	9200	0
32	20240604	210100	14873646030	9200	9200	9200	9200	16341
33	20240604	210000	14873646030	9200	9200	9200	9200	0
34	20240604	205900	14873646030	9200	9200	9200	9200	0
35	20240604	205800	14873646030	9200	9200	9200	9200	0
36	20240604	205700	14873646030	9200	9200	9200	9200	0
37	20240604	205600	14873646030	9200	9200	9200	9200	0
38	20240604	205500	14873646030	9200	9200	9200	9200	0
39	20240604	205400	14873646030	9200	9200	9200	9200	0
40	20240604	205300	14873646030	9200	9200	9200	9200	0
41	20240604	205200	14873646030	9200	9200	9200	9200	0
42	20240604	205100	14873646030	9200	9200	9200	9200	0
43	20240604	205000	14873646030	9200	9200	9200	9200	0
44	20240604	204900	14873646030	9200	9200	9200	9200	0
45	20240604	204800	14873646030	9200	9200	9200	9200	0
46	20240604	204700	14873646030	9200	9200	9200	9200	0
47	20240604	204600	14873646030	9200	9200	9200	9200	0
48	20240604	204500	14873646030	9200	9200	9200	9200	0
49	20240604	204400	14873646030	9200	9200	9200	9200	0
50	20240604	204300	14873646030	9200	9200	9200	9200	0
51	20240604	204200	14873646030	9200	9200	9200	9200	0
52	20240604	204100	14873646030	9200	9200	9200	9200	0
53	20240604	204000	14873646030	9200	9200	9200	9200	0
54	20240604	203900	14873646030	9200	9200	9200	9200	0
55	20240604	203800	14873646030	9200	9200	9200	9200	0
56	20240604	203700	14873646030	9200	9200	9200	9200	0
57	20240604	203600	14873646030	9200	9200	9200	9200	0
58	20240604	203500	14873646030	9200	9200	9200	9200	0
59	20240604	203400	14873646030	9200	9200	9200	9200	0
60	20240604	203300	14873646030	9200	9200	9200	9200	0
61	20240604	203200	14873646030	9200	9200	9200	9200	0
62	20240604	203100	14873646030	9200	9200	9200	9200	16341
63	20240604	203000	14873646030	9200	9200	9200	9200	0
64	20240604	202900	14873646030	9200	9200	9200	9200	0
65	20240604	202800	14873646030	9200	9200	9200	9200	0
66	20240604	202700	14873646030	9200	9200	9200	9200	0
67	20240604	202600	14873646030	9200	9200	9200	9200	0
68	20240604	202500	14873646030	9200	9200	9200	9200	0
69	20240604	202400	14873646030	9200	9200	9200	9200	0
70	20240604	202300	14873646030	9200	9200	9200	9200	0
71	20240604	202200	14873646030	9200	9200	9200	9200	0
72	20240604	202100	14873646030	9200	9200	9200	9200	0
73	20240604	202000	14873646030	9200	9200	9200	9200	0
74	20240604	201900	14873646030	9200	9200	9200	9200	0
75	20240604	201800	14873646030	9200	9200	9200	9200	0
76	20240604	201700	14873646030	9200	9200	9200	9200	0
77	20240604	201600	14873646030	9200	9200	9200	9200	0
78	20240604	201500	14873646030	9200	9200	9200	9200	0
79	20240604	201400	14873646030	9200	9200	9200	9200	0
80	20240604	201300	14873646030	9200	9200	9200	9200	0
81	20240604	201200	14873646030	9200	9200	9200	9200	0
82	20240604	201100	14873646030	9200	9200	9200	9200	0
83	20240604	201000	14873646030	9200	9200	9200	9200	0
84	20240604	200900	14873646030	9200	9200	9200	9200	0
85	20240604	200800	14873646030	9200	9200	9200	9200	0
86	20240604	200700	14873646030	9200	9200	9200	9200	0
87	20240604	200600	14873646030	9200	9200	9200	9200	0
88	20240604	200500	14873646030	9200	9200	9200	9200	0
89	20240604	200400	14873646030	9200	9200	9200	9200	0
90	20240604	200300	14873646030	9200	9200	9200	9200	0
91	20240604	200200	14873646030	9200	9200	9200	9200	0
92	20240604	200100	14873646030	9200	9200	9200	9200	16341
93	20240604	200000	14873646030	9200	9200	9200	9200	0
94	20240604	195900	14873646030	9200	9200	9200	9200	0
95	20240604	195800	14873646030	9200	9200	9200	9200	0
96	20240604	195700	14873646030	9200	9200	9200	9200	0
97	20240604	195600	14873646030	9200	9200	9200	9200	0
98	20240604	195500	14873646030	9200	9200	9200	9200	0
99	20240604	195400	14873646030	9200	9200	9200	9200	0
100	20240604	195300	14873646030	9200	9200	9200	9200	0
101	20240604	195200	14873646030	9200	9200	9200	9200	0
102	20240604	195100	14873646030	9200	9200	9200	9200	0
103	20240604	195000	14873646030	9200	9200	9200	9200	0
104	20240604	194900	14873646030	9200	9200	9200	9200	0
105	20240604	194800	14873646030	9200	9200	9200	9200	0
106	20240604	194700	14873646030	9200	9200	9200	9200	0
107	20240604	194600	14873646030	9200	9200	9200	9200	0
108	20240604	194500	14873646030	9200	9200	9200	9200	0
109	20240604	194400	14873646030	9200	9200	9200	9200	0
110	20240604	194300	14873646030	9200	9200	9200	9200	0
111	20240604	194200	14873646030	9200	9200	9200	9200	0
112	20240604	194100	14873646030	9200	9200	9200	9200	0
113	20240604	194000	14873646030	9200	9200	9200	9200	0
114	20240604	193900	14873646030	9200	9200	9200	9200	0
115	20240604	193800	14873646030	9200	9200	9200	9200	0
116	20240604	193700	14873646030	9200	9200	9200	9200	0
117	20240604	193600	14873646030	9200	9200	9200	9200	0
118	20240604	193500	14873646030	9200	9200	9200	9200	0
119	20240604	193400	14873646030	9200	9200	9200	9200	0
120	20240604	193300	14873646030	9200	9200	9200	9200	0
121	20240604	193200	14873646030	9200	9200	9200	9200	0
122	20240604	193100	14873646030	9200	9200	9200	9200	16341
123	20240604	193000	14873646030	9200	9200	9200	9200	0
124	20240604	192900	14873646030	9200	9200	9200	9200	0
125	20240604	192800	14873646030	9200	9200	9200	9200	0
126	20240604	192700	14873646030	9200	9200	9200	9200	0
127	20240604	192600	14873646030	9200	9200	9200	9200	0
128	20240604	192500	14873646030	9200	9200	9200	9200	0
129	20240604	192400	14873646030	9200	9200	9200	9200	0
130	20240604	192300	14873646030	9200	9200	9200	9200	0
131	20240604	192200	14873646030	9200	9200	9200	9200	0
132	20240604	192100	14873646030	9200	9200	9200	9200	0
133	20240604	192000	14873646030	9200	9200	9200	9200	0
134	20240604	191900	14873646030	9200	9200	9200	9200	0
135	20240604	191800	14873646030	9200	9200	9200	9200	0
136	20240604	191700	14873646030	9200	9200	9200	9200	0
137	20240604	191600	14873646030	9200	9200	9200	9200	0
138	20240604	191500	14873646030	9200	9200	9200	9200	0
139	20240604	191400	14873646030	9200	9200	9200	9200	0
140	20240604	191300	14873646030	9200	9200	9200	9200	0
141	20240604	191200	14873646030	9200	9200	9200	9200	0
142	20240604	191100	14873646030	9200	9200	9200	9200	0
143	20240604	191000	14873646030	9200	9200	9200	9200	0
144	20240604	190900	14873646030	9200	9200	9200	9200	0
145	20240604	190800	14873646030	9200	9200	9200	9200	0
146	20240604	190700	14873646030	9200	9200	9200	9200	0
147	20240604	190600	14873646030	9200	9200	9200	9200	0
148	20240604	190500	14873646030	9200	9200	9200	9200	0
149	20240604	190400	14873646030	9200	9200	9200	9200	0
150	20240604	190300	14873646030	9200	9200	9200	9200	0
151	20240604	190200	14873646030	9200	9200	9200	9200	0
152	20240604	190100	14873646030	9200	9200	9200	9200	16341
153	20240604	190000	14873646030	9200	9200	9200	9200	0
154	20240604	185900	14873646030	9200	9200	9200	9200	0
155	20240604	185800	14873646030	9200	9200	9200	9200	0
156	20240604	185700	14873646030	9200	9200	9200	9200	0
157	20240604	185600	14873646030	9200	9200	9200	9200	0
158	20240604	185500	14873646030	9200	9200	9200	9200	0
159	20240604	185400	14873646030	9200	9200	9200	9200	0
160	20240604	185300	14873646030	9200	9200	9200	9200	0
161	20240604	185200	14873646030	9200	9200	9200	9200	0
162	20240604	185100	14873646030	9200	9200	9200	9200	0
163	20240604	185000	14873646030	9200	9200	9200	9200	0
164	20240604	184900	14873646030	9200	9200	9200	9200	0
165	20240604	184800	14873646030	9200	9200	9200	9200	0
166	20240604	184700	14873646030	9200	9200	9200	9200	0
167	20240604	184600	14873646030	9200	9200	9200	9200	0
168	20240604	184500	14873646030	9200	9200	9200	9200	0
169	20240604	184400	14873646030	9200	9200	9200	9200	0
170	20240604	184300	14873646030	9200	9200	9200	9200	0
171	20240604	184200	14873646030	9200	9200	9200	9200	0
172	20240604	184100	14873646030	9200	9200	9200	9200	0
173	20240604	184000	14873646030	9200	9200	9200	9200	0
174	20240604	183900	14873646030	9200	9200	9200	9200	0
175	20240604	183800	14873646030	9200	9200	9200	9200	0
176	20240604	183700	14873646030	9200	9200	9200	9200	0
177	20240604	183600	14873646030	9200	9200	9200	9200	0
178	20240604	183500	14873646030	9200	9200	9200	9200	0
179	20240604	183400	14873646030	9200	9200	9200	9200	0
180	20240604	183300	14873646030	9200	9200	9200	9200	0
181	20240604	183200	14873646030	9200	9200	9200	9200	0
182	20240604	183100	14873646030	9200	9200	9200	9200	16341
183	20240604	183000	14873646030	9200	9200	9200	9200	0
184	20240604	182900	14873646030	9200	9200	9200	9200	0
185	20240604	182800	14873646030	9200	9200	9200	9200	0
186	20240604	182700	14873646030	9200	9200	9200	9200	0
187	20240604	182600	14873646030	9200	9200	9200	9200	0
188	20240604	182500	14873646030	9200	9200	9200	9200	0
189	20240604	182400	14873646030	9200	9200	9200	9200	0
190	20240604	182300	14873646030	9200	9200	9200	9200	0
191	20240604	182200	14873646030	9200	9200	9200	9200	0
192	20240604	182100	14873646030	9200	9200	9200	9200	0
193	20240604	182000	14873646030	9200	9200	9200	9200	0
194	20240604	181900	14873646030	9200	9200	9200	9200	0
195	20240604	181800	14873646030	9200	9200	9200	9200	0
196	20240604	181700	14873646030	9200	9200	9200	9200	0
197	20240604	181600	14873646030	9200	9200	9200	9200	0
198	20240604	181500	14873646030	9200	9200	9200	9200	0
199	20240604	181400	14873646030	9200	9200	9200	9200	0
200	20240604	181300	14873646030	9200	9200	9200	9200	0
201	20240604	181200	14873646030	9200	9200	9200	9200	0
202	20240604	181100	14873646030	9200	9200	9200	9200	0
203	20240604	181000	14873646030	9200	9200	9200	9200	0
204	20240604	180900	14873646030	9200	9200	9200	9200	0
205	20240604	180800	14873646030	9200	9200	9200	9200	0
206	20240604	180700	14873646030	9200	9200	9200	9200	0
207	20240604	180600	14873646030	9200	9200	9200	9200	0
208	20240604	180500	14873646030	9200	9200	9200	9200	0
209	20240604	180400	14873646030	9200	9200	9200	9200	0
210	20240604	180300	14873646030	9200	9200	9200	9200	0
211	20240604	180200	14873646030	9200	9200	9200	9200	0
212	20240604	180100	14873646030	9200	9200	9200	9200	16341
213	20240604	180000	14873646030	9200	9200	9200	9200	0
214	20240604	175900	14873646030	9200	9200	9200	9200	0
215	20240604	175800	14873646030	9200	9200	9200	9200	0
216	20240604	175700	14873646030	9200	9200	9200	9200	0
217	20240604	175600	14873646030	9200	9200	9200	9200	0
218	20240604	175500	14873646030	9200	9200	9200	9200	0
219	20240604	175400	14873646030	9200	9200	9200	9200	0
220	20240604	175300	14873646030	9200	9200	9200	9200	0
221	20240604	175200	14873646030	9200	9200	9200	9200	0
222	20240604	175100	14873646030	9200	9200	9200	9200	0
223	20240604	175000	14873646030	9200	9200	9200	9200	0
224	20240604	174900	14873646030	9200	9200	9200	9200	0
225	20240604	174800	14873646030	9200	9200	9200	9200	0
226	20240604	174700	14873646030	9200	9200	9200	9200	0
227	20240604	174600	14873646030	9200	9200	9200	9200	0
228	20240604	174500	14873646030	9200	9200	9200	9200	0
229	20240604	174400	14873646030	9200	9200	9200	9200	0
230	20240604	174300	14873646030	9200	9200	9200	9200	0
231	20240604	174200	14873646030	9200	9200	9200	9200	0
232	20240604	174100	14873646030	9200	9200	9200	9200	0
233	20240604	174000	14873646030	9200	9200	9200	9200	0
234	20240604	173900	14873646030	9200	9200	9200	9200	0
235	20240604	173800	14873646030	9200	9200	9200	9200	0
236	20240604	173700	14873646030	9200	9200	9200	9200	0
237	20240604	173600	14873646030	9200	9200	9200	9200	0
238	20240604	173500	14873646030	9200	9200	9200	9200	0
239	20240604	173400	14873646030	9200	9200	9200	9200	0
240	20240604	173300	14873646030	9200	9200	9200	9200	0
241	20240604	173200	14873646030	9200	9200	9200	9200	0
242	20240604	173100	14873646030	9200	9200	9200	9200	16341
243	20240604	173000	14873646030	9200	9200	9200	9200	0
244	20240604	172900	14873646030	9200	9200	9200	9200	0
245	20240604	172800	14873646030	9200	9200	9200	9200	0
246	20240604	172700	14873646030	9200	9200	9200	9200	0
247	20240604	172600	14873646030	9200	9200	9200	9200	0
248	20240604	172500	14873646030	9200	9200	9200	9200	0
249	20240604	172400	14873646030	9200	9200	9200	9200	0
250	20240604	172300	14873646030	9200	9200	9200	9200	0
251	20240604	172200	14873646030	9200	9200	9200	9200	0
252	20240604	172100	14873646030	9200	9200	9200	9200	0
253	20240604	172000	14873646030	9200	9200	9200	9200	0
254	20240604	171900	14873646030	9200	9200	9200	9200	0
255	20240604	171800	14873646030	9200	9200	9200	9200	0
256	20240604	171700	14873646030	9200	9200	9200	9200	0
257	20240604	171600	14873646030	9200	9200	9200	9200	0
258	20240604	171500	14873646030	9200	9200	9200	9200	0
259	20240604	171400	14873646030	9200	9200	9200	9200	0
260	20240604	171300	14873646030	9200	9200	9200	9200	0
261	20240604	171200	14873646030	9200	9200	9200	9200	0
262	20240604	171100	14873646030	9200	9200	9200	9200	0
263	20240604	171000	14873646030	9200	9200	9200	9200	0
264	20240604	170900	14873646030	9200	9200	9200	9200	0
265	20240604	170800	14873646030	9200	9200	9200	9200	0
266	20240604	170700	14873646030	9200	9200	9200	9200	0
267	20240604	170600	14873646030	9200	9200	9200	9200	0
268	20240604	170500	14873646030	9200	9200	9200	9200	0
269	20240604	170400	14873646030	9200	9200	9200	9200	0
270	20240604	170300	14873646030	9200	9200	9200	9200	0
271	20240604	170200	14873646030	9200	9200	9200	9200	0
272	20240604	170100	14873646030	9200	9200	9200	9200	16341
273	20240604	170000	14873646030	9200	9200	9200	9200	0
274	20240604	165900	14873646030	9200	9200	9200	9200	0
275	20240604	165800	14873646030	9200	9200	9200	9200	0
276	20240604	165700	14873646030	9200	9200	9200	9200	0
277	20240604	165600	14873646030	9200	9200	9200	9200	0
278	20240604	165500	14873646030	9200	9200	9200	9200	0
279	20240604	165400	14873646030	9200	9200	9200	9200	0
280	20240604	165300	14873646030	9200	9200	9200	9200	0
281	20240604	165200	14873646030	9200	9200	9200	9200	0
282	20240604	165100	14873646030	9200	9200	9200	9200	0
283	20240604	165000	14873646030	9200	9200	9200	9200	0
284	20240604	164900	14873646030	9200	9200	9200	9200	0
285	20240604	164800	14873646030	9200	9200	9200	9200	0
286	20240604	164700	14873646030	9200	9200	9200	9200	0
287	20240604	164600	14873646030	9200	9200	9200	9200	0
288	20240604	164500	14873646030	9200	9200	9200	9200	0
289	20240604	164400	14873646030	9200	9200	9200	9200	0
290	20240604	164300	14873646030	9200	9200	9200	9200	0
291	20240604	164200	14873646030	9200	9200	9200	9200	0
292	20240604	164100	14873646030	9200	9200	9200	9200	0
293	20240604	164000	14873646030	9200	9200	9200	9200	0
294	20240604	163900	14873646030	9200	9200	9200	9200	0
295	20240604	163800	14873646030	9200	9200	9200	9200	0
296	20240604	163700	14873646030	9200	9200	9200	9200	0
297	20240604	163600	14873646030	9200	9200	9200	9200	0
298	20240604	163500	14873646030	9200	9200	9200	9200	0
299	20240604	163400	14873646030	9200	9200	9200	9200	0
300	20240604	163300	14873646030	9200	9200	9200	9200	0
301	20240604	163200	14873646030	9200	9200	9200	9200	0
302	20240604	163100	14873646030	9200	9200	9200	9200	16341
303	20240604	163000	14873646030	9200	9200	9200	9200	0
304	20240604	162900	14873646030	9200	9200	9200	9200	0
305	20240604	162800	14873646030	9200	9200	9200	9200	0
306	20240604	162700	14873646030	9200	9200	9200	9200	0
307	20240604	162600	14873646030	9200	9200	9200	9200	0
308	20240604	162500	14873646030	9200	9200	9200	9200	0
309	20240604	162400	14873646030	9200	9200	9200	9200	0
310	20240604	162300	14873646030	9200	9200	9200	9200	0
311	20240604	162200	14873646030	9200	9200	9200	9200	0
312	20240604	162100	14873646030	9200	9200	9200	9200	0
313	20240604	162000	14873646030	9200	9200	9200	9200	0
314	20240604	161900	14873646030	9200	9200	9200	9200	0
315	20240604	161800	14873646030	9200	9200	9200	9200	0
316	20240604	161700	14873646030	9200	9200	9200	9200	0
317	20240604	161600	14873646030	9200	9200	9200	9200	0
318	20240604	161500	14873646030	9200	9200	9200	9200	0
319	20240604	161400	14873646030	9200	9200	9200	9200	0
320	20240604	161300	14873646030	9200	9200	9200	9200	0
321	20240604	161200	14873646030	9200	9200	9200	9200	0
322	20240604	161100	14873646030	9200	9200	9200	9200	0
323	20240604	161000	14873646030	9200	9200	9200	9200	0
324	20240604	160900	14873646030	9200	9200	9200	9200	0
325	20240604	160800	14873646030	9200	9200	9200	9200	0
326	20240604	160700	14873646030	9200	9200	9200	9200	0
327	20240604	160600	14873646030	9200	9200	9200	9200	0
328	20240604	160500	14873646030	9200	9200	9200	9200	0
329	20240604	160400	14873646030	9200	9200	9200	9200	0
330	20240604	160300	14873646030	9200	9200	9200	9200	0
331	20240604	160200	14873646030	9200	9200	9200	9200	0
332	20240604	160100	14873646030	9200	9200	9200	9200	16341
333	20240604	160000	14873646030	9200	9200	9200	9200	0
334	20240604	155900	14873646030	9200	9200	9200	9200	0
335	20240604	155800	14873646030	9200	9200	9200	9200	0
336	20240604	155700	14873646030	9200	9200	9200	9200	0
337	20240604	155600	14873646030	9200	9200	9200	9200	0
338	20240604	155500	14873646030	9200	9200	9200	9200	0
339	20240604	155400	14873646030	9200	9200	9200	9200	0
340	20240604	155300	14873646030	9200	9200	9200	9200	0
341	20240604	155200	14873646030	9200	9200	9200	9200	0
342	20240604	155100	14873646030	9200	9200	9200	9200	0
343	20240604	155000	14873646030	9200	9200	9200	9200	0
344	20240604	154900	14873646030	9200	9200	9200	9200	0
345	20240604	154800	14873646030	9200	9200	9200	9200	0
346	20240604	154700	14873646030	9200	9200	9200	9200	0
347	20240604	154600	14873646030	9200	9200	9200	9200	0
348	20240604	154500	14873646030	9200	9200	9200	9200	0
349	20240604	154400	14873646030	9200	9200	9200	9200	0
350	20240604	154300	14873646030	9200	9200	9200	9200	0
351	20240604	154200	14873646030	9200	9200	9200	9200	0
352	20240604	154100	14873646030	9200	9200	9200	9200	0
353	20240604	154000	14873646030	9200	9200	9200	9200	0
354	20240604	153900	14873646030	9200	9200	9200	9200	0
355	20240604	153800	14873646030	9200	9200	9200	9200	0
356	20240604	153700	14873646030	9200	9200	9200	9200	0
357	20240604	153600	14873646030	9200	9200	9200	9200	0
358	20240604	153500	14873646030	9200	9200	9200	9200	0
359	20240604	153400	14873646030	9200	9200	9200	9200	0
360	20240604	153300	14873646030	9200	9200	9200	9200	0
361	20240604	153200	14873646030	9200	9200	9200	9200	0
362	20240604	153100	14873646030	9200	9200	9200	9200	16341
363	20240604	153000	14873646030	9200	9200	9200	9200	16341
364	20240604	152900	14723308830	9160	9160	9160	9160	0
365	20240604	152800	14723308830	9160	9160	9160	9160	0
366	20240604	152700	14723308830	9160	9160	9160	9160	0
367	20240604	152600	14723308830	9160	9160	9160	9160	0
368	20240604	152500	14723308830	9160	9160	9160	9160	0
369	20240604	152400	14723308830	9160	9160	9160	9160	0
370	20240604	152300	14723308830	9160	9160	9160	9160	0
371	20240604	152200	14723308830	9160	9160	9160	9160	0
372	20240604	152100	14723308830	9160	9160	9160	9160	0
373	20240604	152000	14723308830	9160	9160	9160	9160	0
374	20240604	151900	14723308830	9160	9190	9190	9160	1606
375	20240604	151800	14708570840	9190	9190	9200	9180	3976
376	20240604	151700	14672001240	9190	9180	9190	9180	1477
377	20240604	151600	14658433470	9200	9200	9210	9190	2787
378	20240604	151500	14632794130	9210	9200	9230	9200	797
379	20240604	151400	14625461120	9230	9220	9230	9200	732
380	20240604	151300	14618707270	9200	9210	9220	9200	110
381	20240604	151200	14617694490	9220	9220	9230	9220	50
382	20240604	151100	14617233480	9220	9170	9230	9170	475
383	20240604	151000	14612854130	9180	9240	9250	9180	2259
384	20240604	150900	14592045750	9240	9230	9250	9210	1076
385	20240604	150800	14582111070	9230	9190	9230	9180	3774
386	20240604	150700	14547422500	9190	9160	9190	9160	2085
387	20240604	150600	14528277720	9160	9160	9170	9160	629
388	20240604	150500	14522516050	9150	9150	9160	9140	1097
389	20240604	150400	14512482210	9150	9190	9190	9140	3619
390	20240604	150300	14479351600	9190	9210	9230	9180	6437
391	20240604	150200	14420173160	9210	9220	9220	9210	258
392	20240604	150100	14417796640	9210	9250	9320	9210	2857
393	20240604	150000	14391275360	9260	9230	9260	9230	472
394	20240604	145900	14386911920	9230	9270	9270	9220	334
395	20240604	145800	14383825690	9220	9250	9270	9220	121
396	20240604	145700	14382709680	9220	9240	9280	9220	371
397	20240604	145600	14379281250	9320	9230	9320	9200	2104
398	20240604	145500	14359864150	9240	9250	9250	9240	840
399	20240604	145400	14352101760	9250	9260	9320	9220	2445
400	20240604	145300	14329464400	9240	9270	9290	9220	455
401	20240604	145200	14325253720	9250	9240	9290	9230	474
402	20240604	145100	14320862100	9240	9220	9310	9220	10297
403	20240604	145000	14225918260	9200	9190	9220	9170	3953
404	20240604	144900	14189553860	9170	9190	9200	9170	1289
405	20240604	144800	14177711610	9190	9200	9200	9190	493
406	20240604	144700	14173177880	9190	9170	9190	9170	1325
407	20240604	144600	14161022910	9150	9200	9220	9120	7712
408	20240604	144500	14090369050	9200	9220	9220	9200	5382
409	20240604	144400	14040794650	9220	9270	9270	9210	7301
410	20240604	144300	13973471820	9240	9330	9330	9230	20098
411	20240604	144200	13787746720	9330	9280	9340	9250	2159
412	20240604	144100	13767723650	9260	9370	9370	9260	990
413	20240604	144000	13758526310	9380	9290	9400	9250	3785
414	20240604	143900	13723317980	9300	9320	9320	9300	15
415	20240604	143800	13723178280	9320	9270	9320	9270	17
416	20240604	143700	13723020090	9330	9330	9330	9330	90
417	20240604	143600	13722180390	9330	9270	9330	9260	2002
418	20240604	143500	13703585330	9290	9300	9300	9280	116
419	20240604	143400	13702506740	9300	9270	9300	9270	1010
420	20240604	143300	13693117730	9270	9280	9280	9270	451
421	20240604	143200	13688935030	9290	9290	9290	9270	2670
422	20240604	143100	13664174210	9290	9310	9310	9290	1192
423	20240604	143000	13653084360	9270	9270	9300	9260	812
424	20240604	142900	13645559110	9330	9260	9330	9260	7799
425	20240604	142800	13573272370	9270	9280	9290	9260	5511
426	20240604	142700	13522178730	9270	9290	9290	9270	2379
427	20240604	142600	13500108820	9290	9320	9320	9290	2693
428	20240604	142500	13475069060	9350	9310	9350	9300	1392
429	20240604	142400	13462089330	9300	9370	9370	9300	1254
430	20240604	142300	13450394610	9380	9310	9390	9290	4883
431	20240604	142200	13404865140	9310	9340	9340	9310	3539
432	20240604	142100	13371840330	9340	9340	9340	9340	977
433	20240604	142000	13362715150	9350	9340	9360	9340	876
434	20240604	141900	13354526060	9340	9330	9350	9330	547
435	20240604	141800	13349418960	9330	9340	9340	9330	907
436	20240604	141700	13340951280	9340	9370	9370	9340	1943
437	20240604	141600	13322761720	9380	9380	9380	9380	1884
438	20240604	141500	13305089800	9390	9390	9390	9390	703
439	20240604	141400	13298488630	9400	9410	9410	9400	649
440	20240604	141300	13292387030	9400	9420	9420	9400	654
441	20240604	141200	13286237050	9420	9420	9420	9420	40
442	20240604	141100	13285860250	9420	9430	9430	9400	928
443	20240604	141000	13277121150	9430	9430	9430	9430	2
444	20240604	140900	13277102290	9430	9430	9430	9430	163
445	20240604	140800	13275565200	9440	9440	9440	9440	100
446	20240604	140700	13274621200	9440	9440	9440	9440	311
447	20240604	140600	13271685360	9440	9440	9440	9440	65
448	20240604	140500	13271071760	9430	9430	9430	9430	3
449	20240604	140400	13271043470	9440	9430	9440	9430	131
450	20240604	140300	13269808040	9430	9420	9430	9420	572
451	20240604	140200	13264419250	9420	9420	9440	9420	33
452	20240604	140100	13264107990	9440	9440	9440	9440	271
453	20240604	140000	13261549750	9440	9400	9440	9400	673
454	20240604	135900	13255217990	9380	9380	9380	9380	513
455	20240604	135800	13250406050	9400	9380	9400	9380	514
456	20240604	135700	13245576440	9380	9380	9380	9380	400
457	20240604	135600	13241824440	9390	9390	9390	9380	372
458	20240604	135500	13238333640	9400	9420	9420	9400	5581
459	20240604	135400	13185839850	9420	9420	9420	9420	112
460	20240604	135300	13184784810	9420	9420	9420	9420	0
461	20240604	135200	13184784810	9420	9420	9440	9420	811
462	20240604	135100	13177137800	9410	9420	9420	9410	348
463	20240604	135000	13173862640	9420	9420	9420	9420	0
464	20240604	134900	13173862640	9420	9420	9420	9420	1198
465	20240604	134800	13162577480	9420	9430	9430	9420	52
466	20240604	134700	13162087140	9420	9420	9420	9420	457
467	20240604	134600	13157782200	9420	9420	9420	9420	23
468	20240604	134500	13157565540	9420	9430	9430	9420	79
469	20240604	134400	13156821350	9420	9460	9460	9420	202
470	20240604	134300	13154917270	9460	9450	9460	9450	140
471	20240604	134200	13153593230	9450	9450	9450	9430	1085
472	20240604	134100	13143359880	9450	9450	9450	9450	92
473	20240604	134000	13142490480	9450	9430	9460	9430	545
474	20240604	133900	13137343390	9430	9410	9430	9410	148
475	20240604	133800	13135947940	9410	9420	9430	9410	577
476	20240604	133700	13130507000	9420	9390	9430	9380	980
477	20240604	133600	13121297220	9380	9350	9380	9350	1015
478	20240604	133500	13111794440	9350	9350	9350	9350	346
479	20240604	133400	13108559340	9350	9350	9360	9350	154
480	20240604	133300	13107118410	9350	9360	9360	9350	481
481	20240604	133200	13102621010	9350	9360	9360	9350	88
482	20240604	133100	13101797490	9370	9360	9370	9350	601
483	20240604	133000	13096174500	9400	9400	9400	9400	1
484	20240604	132900	13096165100	9400	9400	9400	9350	442
485	20240604	132800	13092022640	9380	9380	9380	9380	51
486	20240604	132700	13091544260	9430	9360	9450	9300	5504
487	20240604	132600	13040179030	9320	9360	9360	9320	1662
488	20240604	132500	13024675030	9340	9370	9370	9340	1061
489	20240604	132400	13014764960	9340	9360	9370	9340	129
490	20240604	132300	13013559020	9340	9340	9340	9330	551
491	20240604	132200	13008412700	9330	9340	9340	9330	45
492	20240604	132100	13007992810	9330	9340	9340	9330	214
493	20240604	132000	13005994080	9340	9320	9340	9320	1920
494	20240604	131900	12988093280	9320	9320	9340	9310	523
495	20240604	131800	12983219030	9340	9330	9340	9330	2465
496	20240604	131700	12960208080	9320	9320	9330	9310	2220
497	20240604	131600	12939520830	9330	9350	9350	9330	1877
498	20240604	131500	12922002720	9360	9360	9360	9340	231
499	20240604	131400	12919842600	9370	9370	9380	9360	338
500	20240604	131300	12916678120	9370	9370	9370	9370	15
501	20240604	131200	12916537570	9370	9380	9380	9370	67
502	20240604	131100	12915909700	9380	9390	9390	9370	27
503	20240604	131000	12915656540	9390	9370	9390	9370	131
504	20240604	130900	12914426750	9360	9360	9360	9360	35
505	20240604	130800	12914099150	9360	9380	9380	9350	446
506	20240604	130700	12909921990	9370	9410	9410	9360	3317
507	20240604	130600	12878775140	9410	9410	9410	9400	585
508	20240604	130500	12873274500	9410	9420	9420	9410	544
509	20240604	130400	12868155150	9410	9460	9460	9410	833
510	20240604	130300	12860294080	9400	9480	9480	9400	2150
511	20240604	130200	12840014340	9490	9480	9490	9470	113
512	20240604	130100	12838942090	9490	9480	9490	9480	336
513	20240604	130000	12835756710	9490	9480	9490	9480	101
514	20240604	125900	12834798670	9480	9480	9490	9450	522
515	20240604	125800	12829851580	9470	9480	9480	9470	113
516	20240604	125700	12828781170	9480	9460	9480	9460	437
517	20240604	125600	12824642410	9460	9470	9470	9450	817
518	20240604	125500	12816914160	9470	9420	9490	9420	262
519	20240604	125400	12814437370	9420	9500	9510	9420	2488
520	20240604	125300	12790843460	9530	9530	9540	9500	1632
521	20240604	125200	12775302640	9530	9520	9530	9500	993
522	20240604	125100	12765856480	9510	9530	9530	9510	827
523	20240604	125000	12757990150	9530	9530	9530	9520	408
524	20240604	124900	12754104630	9510	9570	9580	9510	7297
525	20240604	124800	12684506920	9570	9520	9570	9520	1951
526	20240604	124700	12665887710	9520	9470	9520	9470	1393
527	20240604	124600	12652648830	9470	9470	9480	9460	2587
528	20240604	124500	12628147680	9470	9490	9490	9460	2442
529	20240604	124400	12604988670	9490	9500	9500	9480	858
530	20240604	124300	12596852380	9490	9470	9510	9380	2481
531	20240604	124200	12573351800	9480	9480	9500	9480	688
532	20240604	124100	12566822790	9480	9480	9490	9470	704
533	20240604	124000	12560147290	9470	9410	9470	9410	1323
534	20240604	123900	12547648340	9410	9410	9430	9410	332
535	20240604	123800	12544523320	9420	9380	9420	9380	2277
536	20240604	123700	12523124060	9330	9360	9370	9330	1795
537	20240604	123600	12506339050	9370	9350	9370	9350	284
538	20240604	123500	12503683090	9370	9380	9380	9340	10212
539	20240604	123400	12408099860	9380	9390	9390	9370	3783
540	20240604	123300	12372626980	9390	9380	9390	9380	195
541	20240604	123200	12370797590	9390	9410	9410	9380	703
542	20240604	123100	12364197490	9390	9390	9390	9370	1883
543	20240604	123000	12346533860	9410	9410	9410	9390	382
544	20240604	122900	12342943720	9420	9410	9430	9380	2055
545	20240604	122800	12323660670	9410	9410	9420	9390	1235
546	20240604	122700	12312053070	9410	9410	9410	9400	2069
547	20240604	122600	12292596020	9410	9470	9470	9410	2370
548	20240604	122500	12270256300	9480	9470	9480	9410	1116
549	20240604	122400	12259690270	9480	9500	9500	9470	532
550	20240604	122300	12254640780	9510	9480	9510	9400	3297
551	20240604	122200	12223509300	9490	9410	9490	9410	1131
552	20240604	122100	12212816060	9410	9460	9470	9400	2060
553	20240604	122000	12193383880	9470	9460	9480	9460	203
554	20240604	121900	12191461660	9480	9400	9490	9380	4575
555	20240604	121800	12148304800	9440	9460	9460	9390	1364
556	20240604	121700	12135454980	9440	9410	9500	9390	3820
557	20240604	121600	12099380100	9390	9420	9420	9390	744
558	20240604	121500	12092378820	9420	9420	9430	9410	1857
559	20240604	121400	12074892470	9410	9450	9450	9400	1330
560	20240604	121300	12062358460	9400	9460	9460	9380	4986
561	20240604	121200	12015336380	9460	9450	9490	9360	6380
562	20240604	121100	11955241130	9440	9500	9540	9410	4977
563	20240604	121000	11908264840	9480	9510	9660	9430	6633
564	20240604	120900	11844749440	9510	9660	9670	9360	44112
565	20240604	120800	11423097450	9670	9690	9690	9650	3535
566	20240604	120700	11388924070	9690	9650	9690	9640	4472
567	20240604	120600	11345736160	9660	9650	9740	9620	10630
568	20240604	120500	11242871440	9650	9780	9800	9610	21887
569	20240604	120400	11030960120	9770	9690	9800	9640	31947
570	20240604	120300	10720182060	9580	9580	9580	9580	0
571	20240604	120200	10720182060	9580	9560	9580	9510	4382
572	20240604	120100	10678238550	9550	9540	9550	9540	847
573	20240604	120000	10670154690	9540	9520	9550	9500	1030
574	20240604	115900	10660332220	9520	9460	9520	9460	2167
575	20240604	115800	10639782810	9460	9490	9490	9420	3503
576	20240604	115700	10606612430	9480	9480	9480	9380	5576
577	20240604	115600	10553938880	9470	9500	9500	9470	282
578	20240604	115500	10551262940	9500	9500	9500	9500	295
579	20240604	115400	10548460440	9470	9500	9500	9470	843
580	20240604	115300	10540465600	9500	9480	9500	9470	1183
581	20240604	115200	10529257210	9500	9500	9520	9480	1286
582	20240604	115100	10517042850	9500	9530	9540	9490	1866
583	20240604	115000	10499287970	9540	9540	9550	9530	2645
584	20240604	114900	10474054400	9540	9530	9540	9520	1457
585	20240604	114800	10460162410	9520	9540	9540	9510	2571
586	20240604	114700	10435671200	9520	9500	9540	9490	4844
587	20240604	114600	10389581870	9500	9490	9500	9470	1557
588	20240604	114500	10374813610	9490	9460	9490	9450	3013
589	20240604	114400	10346286550	9450	9440	9450	9440	2025
590	20240604	114300	10327154750	9440	9430	9440	9430	1808
591	20240604	114200	10310103110	9440	9410	9440	9410	759
592	20240604	114100	10302945620	9410	9440	9440	9410	201
593	20240604	114000	10301052540	9440	9430	9440	9410	1099
594	20240604	113900	10290689350	9410	9430	9430	9380	799
595	20240604	113800	10283174090	9430	9390	9430	9380	3285
596	20240604	113700	10252279980	9390	9370	9400	9370	418
597	20240604	113600	10248360660	9370	9370	9400	9370	825
598	20240604	113500	10240621140	9380	9380	9380	9370	82
599	20240604	113400	10239852660	9380	9380	9390	9380	622
600	20240604	113300	10234013040	9370	9390	9400	9370	417
601	20240604	113200	10230098190	9390	9380	9400	9380	819
602	20240604	113100	10222405200	9360	9380	9380	9360	1161
603	20240604	113000	10211525030	9380	9400	9400	9380	386
604	20240604	112900	10207901830	9390	9390	9390	9390	545
605	20240604	112800	10202784280	9380	9400	9400	9380	1112
606	20240604	112700	10192342860	9400	9370	9400	9350	4322
607	20240604	112600	10151755620	9370	9320	9370	9320	3947
608	20240604	112500	10114878620	9300	9300	9300	9300	897
609	20240604	112400	10106536520	9300	9310	9320	9300	542
610	20240604	112300	10101493480	9310	9290	9310	9290	1291
611	20240604	112200	10089482360	9290	9280	9290	9280	920
612	20240604	112100	10080935570	9280	9290	9290	9280	118
613	20240604	112000	10079839530	9290	9290	9300	9280	701
614	20240604	111900	10073327040	9290	9290	9290	9290	37
615	20240604	111800	10072983310	9290	9290	9300	9290	229
616	20240604	111700	10070855840	9290	9310	9330	9290	1153
617	20240604	111600	10060135720	9330	9310	9340	9300	148
618	20240604	111500	10058755670	9300	9330	9350	9300	2491
619	20240604	111400	10035522980	9330	9280	9330	9280	6378
620	20240604	111300	9976180270	9280	9240	9280	9220	837
621	20240604	111200	9968447990	9250	9260	9280	9250	1816
622	20240604	111100	9951625400	9260	9300	9300	9250	1415
623	20240604	111000	9938521810	9310	9310	9320	9220	3273
624	20240604	110900	9908206110	9310	9310	9320	9310	105
625	20240604	110800	9907228490	9320	9300	9330	9300	561
626	20240604	110700	9902009200	9300	9340	9350	9300	2216
627	20240604	110600	9881332640	9340	9320	9340	9290	1814
628	20240604	110500	9864409380	9320	9310	9320	9290	1508
629	20240604	110400	9850377930	9290	9310	9310	9270	1729
630	20240604	110300	9834287380	9310	9310	9310	9270	1537
631	20240604	110200	9820005250	9310	9290	9310	9290	957
632	20240604	110100	9811098960	9300	9280	9300	9280	303
633	20240604	110000	9808285300	9290	9320	9320	9280	1018
634	20240604	105900	9798823340	9310	9300	9330	9290	845
635	20240604	105800	9790963800	9300	9280	9300	9260	1382
636	20240604	105700	9778132580	9290	9250	9290	9250	413
637	20240604	105600	9774299410	9250	9250	9290	9250	551
638	20240604	105500	9769187940	9280	9290	9290	9240	878
639	20240604	105400	9761069060	9290	9290	9290	9250	1420
640	20240604	105300	9747908480	9300	9290	9300	9270	1141
641	20240604	105200	9737317430	9300	9340	9340	9290	4945
642	20240604	105100	9691317040	9350	9330	9350	9310	1264
643	20240604	105000	9679529580	9330	9380	9390	9330	3055
644	20240604	104900	9650984950	9380	9370	9380	9370	1563
645	20240604	104800	9636332660	9370	9380	9390	9360	3298
646	20240604	104700	9605423910	9380	9350	9390	9350	2623
647	20240604	104600	9580832300	9350	9330	9370	9330	575
648	20240604	104500	9575458210	9330	9390	9400	9330	1047
649	20240604	104400	9565628750	9390	9340	9390	9330	3046
650	20240604	104300	9537105540	9340	9340	9340	9300	2962
651	20240604	104200	9509499450	9340	9350	9360	9320	1277
652	20240604	104100	9497568740	9340	9370	9370	9330	886
653	20240604	104000	9489288660	9360	9340	9370	9320	2945
654	20240604	103900	9461783490	9340	9330	9380	9320	9064
655	20240604	103800	9377170110	9340	9290	9390	9280	10485
656	20240604	103700	9279063820	9290	9240	9300	9240	5749
657	20240604	103600	9225802490	9250	9220	9250	9210	4378
658	20240604	103500	9185367800	9220	9200	9220	9190	2680
659	20240604	103400	9160696670	9200	9150	9200	9130	3802
660	20240604	103300	9125842740	9160	9160	9160	9150	79
661	20240604	103200	9125119370	9160	9100	9160	9100	7213
662	20240604	103100	9059283280	9100	9110	9110	9060	1204
663	20240604	103000	9048334460	9110	9120	9120	9110	90
664	20240604	102900	9047514050	9110	9120	9130	9100	392
665	20240604	102800	9043940620	9120	9080	9120	9060	2706
666	20240604	102700	9019343770	9080	9100	9100	9070	1277
667	20240604	102600	9007745860	9100	9150	9150	9100	1430
668	20240604	102500	8994706410	9170	9160	9180	9140	4091
669	20240604	102400	8957245420	9180	9150	9190	9150	2609
670	20240604	102300	8933316510	9140	9140	9150	9110	1688
671	20240604	102200	8917884060	9150	9100	9150	9100	2439
672	20240604	102100	8895636970	9100	9120	9140	9090	1169
673	20240604	102000	8884977670	9130	9100	9130	9100	791
674	20240604	101900	8877771220	9100	9100	9110	9090	1080
675	20240604	101800	8867936770	9090	9080	9090	9080	1029
676	20240604	101700	8858585210	9100	9140	9140	9050	16174
677	20240604	101600	8711781090	9130	9110	9140	9110	1951
678	20240604	101500	8693984120	9110	9090	9110	9080	3612
679	20240604	101400	8661152340	9100	9100	9110	9090	1030
680	20240604	101300	8651787860	9100	9100	9120	9100	632
681	20240604	101200	8646032940	9100	9140	9160	9100	2110
682	20240604	101100	8626771820	9140	9150	9160	9120	1189
683	20240604	101000	8615911310	9150	9110	9180	9110	1983
684	20240604	100900	8597769590	9110	9070	9110	9050	2961
685	20240604	100800	8570897780	9070	9090	9100	9060	1934
686	20240604	100700	8553357290	9090	9160	9160	9090	2666
687	20240604	100600	8529031170	9160	9090	9190	9090	5553
688	20240604	100500	8478248360	9080	9070	9100	9050	4934
689	20240604	100400	8433413550	9080	9090	9090	9070	3853
690	20240604	100300	8398430150	9080	9090	9100	9080	2687
691	20240604	100200	8374005940	9090	9070	9090	9070	4753
692	20240604	100100	8330871150	9070	9070	9100	9060	8928
693	20240604	100000	8249822040	9090	9100	9130	9060	15569
694	20240604	095900	8108175040	9090	9020	9100	9000	12941
695	20240604	095800	7990756740	9000	8960	9030	8960	20553
696	20240604	095700	7805835050	8960	8920	8960	8910	1867
697	20240604	095600	7789149410	8920	8920	8920	8920	476
698	20240604	095500	7784903490	8920	8910	8920	8890	4694
699	20240604	095400	7743117800	8910	8930	8950	8890	5360
700	20240604	095300	7695314120	8930	8880	8950	8880	9352
701	20240604	095200	7611937580	8880	8800	8890	8800	12095
702	20240604	095100	7505049820	8800	8760	8800	8760	2633
703	20240604	095000	7481930790	8770	8720	8780	8720	2516
704	20240604	094900	7459941600	8720	8740	8740	8700	7149
705	20240604	094800	7397682410	8740	8710	8780	8700	2888
706	20240604	094700	7372415130	8700	8720	8750	8690	18811
707	20240604	094600	7208686620	8750	8710	8750	8700	3780
708	20240604	094500	7175769000	8710	8770	8770	8710	23822
709	20240604	094400	6967776170	8780	8780	8790	8750	3664
710	20240604	094300	6935680830	8790	8800	8800	8770	1956
711	20240604	094200	6918522980	8800	8780	8800	8760	3614
712	20240604	094100	6886828070	8810	8810	8810	8780	2201
713	20240604	094000	6867481930	8790	8800	8820	8790	4124
714	20240604	093900	6831189760	8810	8800	8820	8790	3250
715	20240604	093800	6802563360	8820	8820	8830	8800	1030
716	20240604	093700	6793487860	8800	8760	8820	8750	4265
717	20240604	093600	6755977420	8750	8790	8790	8750	2730
718	20240604	093500	6732077580	8790	8790	8800	8750	2251
719	20240604	093400	6712310870	8800	8810	8810	8760	991
720	20240604	093300	6703604990	8810	8780	8810	8750	4108
721	20240604	093200	6667578920	8780	8820	8840	8750	15648
722	20240604	093100	6530148620	8820	8850	8850	8780	7483
723	20240604	093000	6464265310	8850	8820	8870	8790	16398
724	20240604	092900	6319520540	8850	8830	8850	8800	4987
725	20240604	092800	6275566540	8830	8800	8840	8800	1587
726	20240604	092700	6261552010	8840	8860	8860	8790	5881
727	20240604	092600	6209710180	8830	8830	8870	8830	7044
728	20240604	092500	6147426980	8870	8810	8880	8800	4289
729	20240604	092400	6109493280	8800	8810	8820	8770	3860
730	20240604	092300	6075518620	8810	8710	8830	8670	27078
731	20240604	092200	5839699200	8730	8740	8790	8700	23775
732	20240604	092100	5632532360	8740	8810	8840	8740	15395
733	20240604	092000	5497573870	8850	8840	8850	8770	18561
734	20240604	091900	5334306410	8820	8800	8850	8790	13411
735	20240604	091800	5216083380	8790	8820	8880	8790	9989
736	20240604	091700	5128008020	8830	8880	8900	8770	19273
737	20240604	091600	4958093640	8850	8970	8990	8850	16393
738	20240604	091500	4811277450	8970	9000	9040	8970	6062
739	20240604	091400	4756766930	9040	9060	9070	8880	10915
740	20240604	091300	4658621800	9030	8900	9070	8900	20309
741	20240604	091200	4475706500	8890	8990	8990	8860	27058
742	20240604	091100	4234717260	8950	9000	9030	8920	11323
743	20240604	091000	4133182220	9000	8970	9060	8950	15945
744	20240604	090900	3989570260	8950	8940	8960	8890	28577
745	20240604	090800	3735095450	8940	8730	8940	8720	40670
746	20240604	090700	3375913670	8740	8800	8870	8700	34042
747	20240604	090600	3078417760	8790	8710	8900	8710	80456
748	20240604	090500	2370996920	8670	8670	8670	8670	0
749	20240604	090400	2370996920	8670	8780	8800	8650	26540
750	20240604	090300	2139779810	8750	9100	9110	8700	94634
751	20240604	090200	1299193950	9100	9250	9250	9030	29016
752	20240604	090100	1034028780	9250	9350	9450	9220	47218
753	20240604	090000	594023760	9390	9600	9710	9280	58864