KissMeData/393210/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	213100	2152832090	9540	9540	9540	9540	5866
3	20240625	213000	2152832090	9540	9540	9540	9540	0
4	20240625	212900	2152832090	9540	9540	9540	9540	0
5	20240625	212800	2152832090	9540	9540	9540	9540	0
6	20240625	212700	2152832090	9540	9540	9540	9540	0
7	20240625	212600	2152832090	9540	9540	9540	9540	0
8	20240625	212500	2152832090	9540	9540	9540	9540	0
9	20240625	212400	2152832090	9540	9540	9540	9540	0
10	20240625	212300	2152832090	9540	9540	9540	9540	0
11	20240625	212200	2152832090	9540	9540	9540	9540	0
12	20240625	212100	2152832090	9540	9540	9540	9540	0
13	20240625	212000	2152832090	9540	9540	9540	9540	0
14	20240625	211900	2152832090	9540	9540	9540	9540	0
15	20240625	211800	2152832090	9540	9540	9540	9540	0
16	20240625	211700	2152832090	9540	9540	9540	9540	0
17	20240625	211600	2152832090	9540	9540	9540	9540	0
18	20240625	211500	2152832090	9540	9540	9540	9540	0
19	20240625	211400	2152832090	9540	9540	9540	9540	0
20	20240625	211300	2152832090	9540	9540	9540	9540	0
21	20240625	211200	2152832090	9540	9540	9540	9540	0
22	20240625	211100	2152832090	9540	9540	9540	9540	0
23	20240625	211000	2152832090	9540	9540	9540	9540	0
24	20240625	210900	2152832090	9540	9540	9540	9540	0
25	20240625	210800	2152832090	9540	9540	9540	9540	0
26	20240625	210700	2152832090	9540	9540	9540	9540	0
27	20240625	210600	2152832090	9540	9540	9540	9540	0
28	20240625	210500	2152832090	9540	9540	9540	9540	0
29	20240625	210400	2152832090	9540	9540	9540	9540	0
30	20240625	210300	2152832090	9540	9540	9540	9540	0
31	20240625	210200	2152832090	9540	9540	9540	9540	0
32	20240625	210100	2152832090	9540	9540	9540	9540	5866
33	20240625	210000	2152832090	9540	9540	9540	9540	0
34	20240625	205900	2152832090	9540	9540	9540	9540	0
35	20240625	205800	2152832090	9540	9540	9540	9540	0
36	20240625	205700	2152832090	9540	9540	9540	9540	0
37	20240625	205600	2152832090	9540	9540	9540	9540	0
38	20240625	205500	2152832090	9540	9540	9540	9540	0
39	20240625	205400	2152832090	9540	9540	9540	9540	0
40	20240625	205300	2152832090	9540	9540	9540	9540	0
41	20240625	205200	2152832090	9540	9540	9540	9540	0
42	20240625	205100	2152832090	9540	9540	9540	9540	0
43	20240625	205000	2152832090	9540	9540	9540	9540	0
44	20240625	204900	2152832090	9540	9540	9540	9540	0
45	20240625	204800	2152832090	9540	9540	9540	9540	0
46	20240625	204700	2152832090	9540	9540	9540	9540	0
47	20240625	204600	2152832090	9540	9540	9540	9540	0
48	20240625	204500	2152832090	9540	9540	9540	9540	0
49	20240625	204400	2152832090	9540	9540	9540	9540	0
50	20240625	204300	2152832090	9540	9540	9540	9540	0
51	20240625	204200	2152832090	9540	9540	9540	9540	0
52	20240625	204100	2152832090	9540	9540	9540	9540	0
53	20240625	204000	2152832090	9540	9540	9540	9540	0
54	20240625	203900	2152832090	9540	9540	9540	9540	0
55	20240625	203800	2152832090	9540	9540	9540	9540	0
56	20240625	203700	2152832090	9540	9540	9540	9540	0
57	20240625	203600	2152832090	9540	9540	9540	9540	0
58	20240625	203500	2152832090	9540	9540	9540	9540	0
59	20240625	203400	2152832090	9540	9540	9540	9540	0
60	20240625	203300	2152832090	9540	9540	9540	9540	0
61	20240625	203200	2152832090	9540	9540	9540	9540	0
62	20240625	203100	2152832090	9540	9540	9540	9540	5866
63	20240625	203000	2152832090	9540	9540	9540	9540	0
64	20240625	202900	2152832090	9540	9540	9540	9540	0
65	20240625	202800	2152832090	9540	9540	9540	9540	0
66	20240625	202700	2152832090	9540	9540	9540	9540	0
67	20240625	202600	2152832090	9540	9540	9540	9540	0
68	20240625	202500	2152832090	9540	9540	9540	9540	0
69	20240625	202400	2152832090	9540	9540	9540	9540	0
70	20240625	202300	2152832090	9540	9540	9540	9540	0
71	20240625	202200	2152832090	9540	9540	9540	9540	0
72	20240625	202100	2152832090	9540	9540	9540	9540	0
73	20240625	202000	2152832090	9540	9540	9540	9540	0
74	20240625	201900	2152832090	9540	9540	9540	9540	0
75	20240625	201800	2152832090	9540	9540	9540	9540	0
76	20240625	201700	2152832090	9540	9540	9540	9540	0
77	20240625	201600	2152832090	9540	9540	9540	9540	0
78	20240625	201500	2152832090	9540	9540	9540	9540	0
79	20240625	201400	2152832090	9540	9540	9540	9540	0
80	20240625	201300	2152832090	9540	9540	9540	9540	0
81	20240625	201200	2152832090	9540	9540	9540	9540	0
82	20240625	201100	2152832090	9540	9540	9540	9540	0
83	20240625	201000	2152832090	9540	9540	9540	9540	0
84	20240625	200900	2152832090	9540	9540	9540	9540	0
85	20240625	200800	2152832090	9540	9540	9540	9540	0
86	20240625	200700	2152832090	9540	9540	9540	9540	0
87	20240625	200600	2152832090	9540	9540	9540	9540	0
88	20240625	200500	2152832090	9540	9540	9540	9540	0
89	20240625	200400	2152832090	9540	9540	9540	9540	0
90	20240625	200300	2152832090	9540	9540	9540	9540	0
91	20240625	200200	2152832090	9540	9540	9540	9540	0
92	20240625	200100	2152832090	9540	9540	9540	9540	5866
93	20240625	200000	2152832090	9540	9540	9540	9540	0
94	20240625	195900	2152832090	9540	9540	9540	9540	0
95	20240625	195800	2152832090	9540	9540	9540	9540	0
96	20240625	195700	2152832090	9540	9540	9540	9540	0
97	20240625	195600	2152832090	9540	9540	9540	9540	0
98	20240625	195500	2152832090	9540	9540	9540	9540	0
99	20240625	195400	2152832090	9540	9540	9540	9540	0
100	20240625	195300	2152832090	9540	9540	9540	9540	0
101	20240625	195200	2152832090	9540	9540	9540	9540	0
102	20240625	195100	2152832090	9540	9540	9540	9540	0
103	20240625	195000	2152832090	9540	9540	9540	9540	0
104	20240625	194900	2152832090	9540	9540	9540	9540	0
105	20240625	194800	2152832090	9540	9540	9540	9540	0
106	20240625	194700	2152832090	9540	9540	9540	9540	0
107	20240625	194600	2152832090	9540	9540	9540	9540	0
108	20240625	194500	2152832090	9540	9540	9540	9540	0
109	20240625	194400	2152832090	9540	9540	9540	9540	0
110	20240625	194300	2152832090	9540	9540	9540	9540	0
111	20240625	194200	2152832090	9540	9540	9540	9540	0
112	20240625	194100	2152832090	9540	9540	9540	9540	0
113	20240625	194000	2152832090	9540	9540	9540	9540	0
114	20240625	193900	2152832090	9540	9540	9540	9540	0
115	20240625	193800	2152832090	9540	9540	9540	9540	0
116	20240625	193700	2152832090	9540	9540	9540	9540	0
117	20240625	193600	2152832090	9540	9540	9540	9540	0
118	20240625	193500	2152832090	9540	9540	9540	9540	0
119	20240625	193400	2152832090	9540	9540	9540	9540	0
120	20240625	193300	2152832090	9540	9540	9540	9540	0
121	20240625	193200	2152832090	9540	9540	9540	9540	0
122	20240625	193100	2152832090	9540	9540	9540	9540	5866
123	20240625	193000	2152832090	9540	9540	9540	9540	0
124	20240625	192900	2152832090	9540	9540	9540	9540	0
125	20240625	192800	2152832090	9540	9540	9540	9540	0
126	20240625	192700	2152832090	9540	9540	9540	9540	0
127	20240625	192600	2152832090	9540	9540	9540	9540	0
128	20240625	192500	2152832090	9540	9540	9540	9540	0
129	20240625	192400	2152832090	9540	9540	9540	9540	0
130	20240625	192300	2152832090	9540	9540	9540	9540	0
131	20240625	192200	2152832090	9540	9540	9540	9540	0
132	20240625	192100	2152832090	9540	9540	9540	9540	0
133	20240625	192000	2152832090	9540	9540	9540	9540	0
134	20240625	191900	2152832090	9540	9540	9540	9540	0
135	20240625	191800	2152832090	9540	9540	9540	9540	0
136	20240625	191700	2152832090	9540	9540	9540	9540	0
137	20240625	191600	2152832090	9540	9540	9540	9540	0
138	20240625	191500	2152832090	9540	9540	9540	9540	0
139	20240625	191400	2152832090	9540	9540	9540	9540	0
140	20240625	191300	2152832090	9540	9540	9540	9540	0
141	20240625	191200	2152832090	9540	9540	9540	9540	0
142	20240625	191100	2152832090	9540	9540	9540	9540	0
143	20240625	191000	2152832090	9540	9540	9540	9540	0
144	20240625	190900	2152832090	9540	9540	9540	9540	0
145	20240625	190800	2152832090	9540	9540	9540	9540	0
146	20240625	190700	2152832090	9540	9540	9540	9540	0
147	20240625	190600	2152832090	9540	9540	9540	9540	0
148	20240625	190500	2152832090	9540	9540	9540	9540	0
149	20240625	190400	2152832090	9540	9540	9540	9540	0
150	20240625	190300	2152832090	9540	9540	9540	9540	0
151	20240625	190200	2152832090	9540	9540	9540	9540	0
152	20240625	190100	2152832090	9540	9540	9540	9540	5866
153	20240625	190000	2152832090	9540	9540	9540	9540	0
154	20240625	185900	2152832090	9540	9540	9540	9540	0
155	20240625	185800	2152832090	9540	9540	9540	9540	0
156	20240625	185700	2152832090	9540	9540	9540	9540	0
157	20240625	185600	2152832090	9540	9540	9540	9540	0
158	20240625	185500	2152832090	9540	9540	9540	9540	0
159	20240625	185400	2152832090	9540	9540	9540	9540	0
160	20240625	185300	2152832090	9540	9540	9540	9540	0
161	20240625	185200	2152832090	9540	9540	9540	9540	0
162	20240625	185100	2152832090	9540	9540	9540	9540	0
163	20240625	185000	2152832090	9540	9540	9540	9540	0
164	20240625	184900	2152832090	9540	9540	9540	9540	0
165	20240625	184800	2152832090	9540	9540	9540	9540	0
166	20240625	184700	2152832090	9540	9540	9540	9540	0
167	20240625	184600	2152832090	9540	9540	9540	9540	0
168	20240625	184500	2152832090	9540	9540	9540	9540	0
169	20240625	184400	2152832090	9540	9540	9540	9540	0
170	20240625	184300	2152832090	9540	9540	9540	9540	0
171	20240625	184200	2152832090	9540	9540	9540	9540	0
172	20240625	184100	2152832090	9540	9540	9540	9540	0
173	20240625	184000	2152832090	9540	9540	9540	9540	0
174	20240625	183900	2152832090	9540	9540	9540	9540	0
175	20240625	183800	2152832090	9540	9540	9540	9540	0
176	20240625	183700	2152832090	9540	9540	9540	9540	0
177	20240625	183600	2152832090	9540	9540	9540	9540	0
178	20240625	183500	2152832090	9540	9540	9540	9540	0
179	20240625	183400	2152832090	9540	9540	9540	9540	0
180	20240625	183300	2152832090	9540	9540	9540	9540	0
181	20240625	183200	2152832090	9540	9540	9540	9540	0
182	20240625	183100	2152832090	9540	9540	9540	9540	5866
183	20240625	183000	2152832090	9540	9540	9540	9540	0
184	20240625	182900	2152832090	9540	9540	9540	9540	0
185	20240625	182800	2152832090	9540	9540	9540	9540	0
186	20240625	182700	2152832090	9540	9540	9540	9540	0
187	20240625	182600	2152832090	9540	9540	9540	9540	0
188	20240625	182500	2152832090	9540	9540	9540	9540	0
189	20240625	182400	2152832090	9540	9540	9540	9540	0
190	20240625	182300	2152832090	9540	9540	9540	9540	0
191	20240625	182200	2152832090	9540	9540	9540	9540	0
192	20240625	182100	2152832090	9540	9540	9540	9540	0
193	20240625	182000	2152832090	9540	9540	9540	9540	0
194	20240625	181900	2152832090	9540	9540	9540	9540	0
195	20240625	181800	2152832090	9540	9540	9540	9540	0
196	20240625	181700	2152832090	9540	9540	9540	9540	0
197	20240625	181600	2152832090	9540	9540	9540	9540	0
198	20240625	181500	2152832090	9540	9540	9540	9540	0
199	20240625	181400	2152832090	9540	9540	9540	9540	0
200	20240625	181300	2152832090	9540	9540	9540	9540	0
201	20240625	181200	2152832090	9540	9540	9540	9540	0
202	20240625	181100	2152832090	9540	9540	9540	9540	0
203	20240625	181000	2152832090	9540	9540	9540	9540	0
204	20240625	180900	2152832090	9540	9540	9540	9540	0
205	20240625	180800	2152832090	9540	9540	9540	9540	0
206	20240625	180700	2152832090	9540	9540	9540	9540	0
207	20240625	180600	2152832090	9540	9540	9540	9540	0
208	20240625	180500	2152832090	9540	9540	9540	9540	0
209	20240625	180400	2152832090	9540	9540	9540	9540	0
210	20240625	180300	2152832090	9540	9540	9540	9540	0
211	20240625	180200	2152832090	9540	9540	9540	9540	0
212	20240625	180100	2152832090	9540	9540	9540	9540	5866
213	20240625	180000	2152832090	9540	9540	9540	9540	0
214	20240625	175900	2152832090	9540	9540	9540	9540	0
215	20240625	175800	2152832090	9540	9540	9540	9540	0
216	20240625	175700	2152832090	9540	9540	9540	9540	0
217	20240625	175600	2152832090	9540	9540	9540	9540	0
218	20240625	175500	2152832090	9540	9540	9540	9540	0
219	20240625	175400	2152832090	9540	9540	9540	9540	0
220	20240625	175300	2152832090	9540	9540	9540	9540	0
221	20240625	175200	2152832090	9540	9540	9540	9540	0
222	20240625	175100	2152832090	9540	9540	9540	9540	0
223	20240625	175000	2152832090	9540	9540	9540	9540	0
224	20240625	174900	2152832090	9540	9540	9540	9540	0
225	20240625	174800	2152832090	9540	9540	9540	9540	0
226	20240625	174700	2152832090	9540	9540	9540	9540	0
227	20240625	174600	2152832090	9540	9540	9540	9540	0
228	20240625	174500	2152832090	9540	9540	9540	9540	0
229	20240625	174400	2152832090	9540	9540	9540	9540	0
230	20240625	174300	2152832090	9540	9540	9540	9540	0
231	20240625	174200	2152832090	9540	9540	9540	9540	0
232	20240625	174100	2152832090	9540	9540	9540	9540	0
233	20240625	174000	2152832090	9540	9540	9540	9540	0
234	20240625	173900	2152832090	9540	9540	9540	9540	0
235	20240625	173800	2152832090	9540	9540	9540	9540	0
236	20240625	173700	2152832090	9540	9540	9540	9540	0
237	20240625	173600	2152832090	9540	9540	9540	9540	0
238	20240625	173500	2152832090	9540	9540	9540	9540	0
239	20240625	173400	2152832090	9540	9540	9540	9540	0
240	20240625	173300	2152832090	9540	9540	9540	9540	0
241	20240625	173200	2152832090	9540	9540	9540	9540	0
242	20240625	173100	2152832090	9540	9540	9540	9540	5866
243	20240625	173000	2152832090	9540	9540	9540	9540	0
244	20240625	172900	2152832090	9540	9540	9540	9540	0
245	20240625	172800	2152832090	9540	9540	9540	9540	0
246	20240625	172700	2152832090	9540	9540	9540	9540	0
247	20240625	172600	2152832090	9540	9540	9540	9540	0
248	20240625	172500	2152832090	9540	9540	9540	9540	0
249	20240625	172400	2152832090	9540	9540	9540	9540	0
250	20240625	172300	2152832090	9540	9540	9540	9540	0
251	20240625	172200	2152832090	9540	9540	9540	9540	0
252	20240625	172100	2152832090	9540	9540	9540	9540	0
253	20240625	172000	2152832090	9540	9540	9540	9540	0
254	20240625	171900	2152832090	9540	9540	9540	9540	0
255	20240625	171800	2152832090	9540	9540	9540	9540	0
256	20240625	171700	2152832090	9540	9540	9540	9540	0
257	20240625	171600	2152832090	9540	9540	9540	9540	0
258	20240625	171500	2152832090	9540	9540	9540	9540	0
259	20240625	171400	2152832090	9540	9540	9540	9540	0
260	20240625	171300	2152832090	9540	9540	9540	9540	0
261	20240625	171200	2152832090	9540	9540	9540	9540	0
262	20240625	171100	2152832090	9540	9540	9540	9540	0
263	20240625	171000	2152832090	9540	9540	9540	9540	0
264	20240625	170900	2152832090	9540	9540	9540	9540	0
265	20240625	170800	2152832090	9540	9540	9540	9540	0
266	20240625	170700	2152832090	9540	9540	9540	9540	0
267	20240625	170600	2152832090	9540	9540	9540	9540	0
268	20240625	170500	2152832090	9540	9540	9540	9540	0
269	20240625	170400	2152832090	9540	9540	9540	9540	0
270	20240625	170300	2152832090	9540	9540	9540	9540	0
271	20240625	170200	2152832090	9540	9540	9540	9540	0
272	20240625	170100	2152832090	9540	9540	9540	9540	5866
273	20240625	170000	2152832090	9540	9540	9540	9540	0
274	20240625	165900	2152832090	9540	9540	9540	9540	0
275	20240625	165800	2152832090	9540	9540	9540	9540	0
276	20240625	165700	2152832090	9540	9540	9540	9540	0
277	20240625	165600	2152832090	9540	9540	9540	9540	0
278	20240625	165500	2152832090	9540	9540	9540	9540	0
279	20240625	165400	2152832090	9540	9540	9540	9540	0
280	20240625	165300	2152832090	9540	9540	9540	9540	0
281	20240625	165200	2152832090	9540	9540	9540	9540	0
282	20240625	165100	2152832090	9540	9540	9540	9540	0
283	20240625	165000	2152832090	9540	9540	9540	9540	0
284	20240625	164900	2152832090	9540	9540	9540	9540	0
285	20240625	164800	2152832090	9540	9540	9540	9540	0
286	20240625	164700	2152832090	9540	9540	9540	9540	0
287	20240625	164600	2152832090	9540	9540	9540	9540	0
288	20240625	164500	2152832090	9540	9540	9540	9540	0
289	20240625	164400	2152832090	9540	9540	9540	9540	0
290	20240625	164300	2152832090	9540	9540	9540	9540	0
291	20240625	164200	2152832090	9540	9540	9540	9540	0
292	20240625	164100	2152832090	9540	9540	9540	9540	0
293	20240625	164000	2152832090	9540	9540	9540	9540	0
294	20240625	163900	2152832090	9540	9540	9540	9540	0
295	20240625	163800	2152832090	9540	9540	9540	9540	0
296	20240625	163700	2152832090	9540	9540	9540	9540	0
297	20240625	163600	2152832090	9540	9540	9540	9540	0
298	20240625	163500	2152832090	9540	9540	9540	9540	0
299	20240625	163400	2152832090	9540	9540	9540	9540	0
300	20240625	163300	2152832090	9540	9540	9540	9540	0
301	20240625	163200	2152832090	9540	9540	9540	9540	0
302	20240625	163100	2152832090	9540	9540	9540	9540	5866
303	20240625	163000	2152832090	9540	9540	9540	9540	0
304	20240625	162900	2152832090	9540	9540	9540	9540	0
305	20240625	162800	2152832090	9540	9540	9540	9540	0
306	20240625	162700	2152832090	9540	9540	9540	9540	0
307	20240625	162600	2152832090	9540	9540	9540	9540	0
308	20240625	162500	2152832090	9540	9540	9540	9540	0
309	20240625	162400	2152832090	9540	9540	9540	9540	0
310	20240625	162300	2152832090	9540	9540	9540	9540	0
311	20240625	162200	2152832090	9540	9540	9540	9540	0
312	20240625	162100	2152832090	9540	9540	9540	9540	0
313	20240625	162000	2152832090	9540	9540	9540	9540	0
314	20240625	161900	2152832090	9540	9540	9540	9540	0
315	20240625	161800	2152832090	9540	9540	9540	9540	0
316	20240625	161700	2152832090	9540	9540	9540	9540	0
317	20240625	161600	2152832090	9540	9540	9540	9540	0
318	20240625	161500	2152832090	9540	9540	9540	9540	0
319	20240625	161400	2152832090	9540	9540	9540	9540	0
320	20240625	161300	2152832090	9540	9540	9540	9540	0
321	20240625	161200	2152832090	9540	9540	9540	9540	0
322	20240625	161100	2152832090	9540	9540	9540	9540	0
323	20240625	161000	2152832090	9540	9540	9540	9540	0
324	20240625	160900	2152832090	9540	9540	9540	9540	0
325	20240625	160800	2152832090	9540	9540	9540	9540	0
326	20240625	160700	2152832090	9540	9540	9540	9540	0
327	20240625	160600	2152832090	9540	9540	9540	9540	0
328	20240625	160500	2152832090	9540	9540	9540	9540	0
329	20240625	160400	2152832090	9540	9540	9540	9540	0
330	20240625	160300	2152832090	9540	9540	9540	9540	0
331	20240625	160200	2152832090	9540	9540	9540	9540	0
332	20240625	160100	2152832090	9540	9540	9540	9540	5866
333	20240625	160000	2152832090	9540	9540	9540	9540	0
334	20240625	155900	2152832090	9540	9540	9540	9540	0
335	20240625	155800	2152832090	9540	9540	9540	9540	0
336	20240625	155700	2152832090	9540	9540	9540	9540	0
337	20240625	155600	2152832090	9540	9540	9540	9540	0
338	20240625	155500	2152832090	9540	9540	9540	9540	0
339	20240625	155400	2152832090	9540	9540	9540	9540	0
340	20240625	155300	2152832090	9540	9540	9540	9540	0
341	20240625	155200	2152832090	9540	9540	9540	9540	0
342	20240625	155100	2152832090	9540	9540	9540	9540	0
343	20240625	155000	2152832090	9540	9540	9540	9540	0
344	20240625	154900	2152832090	9540	9540	9540	9540	0
345	20240625	154800	2152832090	9540	9540	9540	9540	0
346	20240625	154700	2152832090	9540	9540	9540	9540	0
347	20240625	154600	2152832090	9540	9540	9540	9540	0
348	20240625	154500	2152832090	9540	9540	9540	9540	0
349	20240625	154400	2152832090	9540	9540	9540	9540	0
350	20240625	154300	2152832090	9540	9540	9540	9540	0
351	20240625	154200	2152832090	9540	9540	9540	9540	0
352	20240625	154100	2152832090	9540	9540	9540	9540	0
353	20240625	154000	2152832090	9540	9540	9540	9540	0
354	20240625	153900	2152832090	9540	9540	9540	9540	0
355	20240625	153800	2152832090	9540	9540	9540	9540	0
356	20240625	153700	2152832090	9540	9540	9540	9540	0
357	20240625	153600	2152832090	9540	9540	9540	9540	0
358	20240625	153500	2152832090	9540	9540	9540	9540	0
359	20240625	153400	2152832090	9540	9540	9540	9540	0
360	20240625	153300	2152832090	9540	9540	9540	9540	0
361	20240625	153200	2152832090	9540	9540	9540	9540	0
362	20240625	153100	2152832090	9540	9540	9540	9540	5866
363	20240625	153000	2152832090	9540	9540	9540	9540	5866
364	20240625	152900	2096870450	9540	9540	9540	9540	0
365	20240625	152800	2096870450	9540	9540	9540	9540	0
366	20240625	152700	2096870450	9540	9540	9540	9540	0
367	20240625	152600	2096870450	9540	9540	9540	9540	0
368	20240625	152500	2096870450	9540	9540	9540	9540	0
369	20240625	152400	2096870450	9540	9540	9540	9540	0
370	20240625	152300	2096870450	9540	9540	9540	9540	0
371	20240625	152200	2096870450	9540	9540	9540	9540	0
372	20240625	152100	2096870450	9540	9540	9540	9540	0
373	20240625	152000	2096870450	9540	9540	9540	9540	0
374	20240625	151900	2096870450	9540	9510	9540	9510	2100
375	20240625	151800	2076867340	9530	9560	9560	9520	1255
376	20240625	151700	2064892430	9560	9540	9600	9460	2554
377	20240625	151600	2040640570	9530	9720	9720	9500	11253
378	20240625	151500	1932665540	9720	9740	9760	9710	3671
379	20240625	151400	1896947500	9710	9690	9760	9690	7825
380	20240625	151300	1820809110	9680	9660	9700	9640	4041
381	20240625	151200	1781645780	9670	9630	9670	9610	4517
382	20240625	151100	1738122400	9630	9580	9640	9550	3525
383	20240625	151000	1704271940	9560	9550	9590	9550	2299
384	20240625	150900	1682290400	9560	9530	9560	9530	2721
385	20240625	150800	1656305960	9530	9530	9530	9520	1226
386	20240625	150700	1644632330	9520	9490	9520	9480	4199
387	20240625	150600	1604728070	9490	9510	9520	9490	676
388	20240625	150500	1598298130	9500	9460	9500	9460	3176
389	20240625	150400	1568153860	9460	9450	9460	9450	67
390	20240625	150300	1567520310	9460	9470	9470	9460	908
391	20240625	150200	1558922610	9480	9470	9480	9460	466
392	20240625	150100	1554512640	9470	9460	9480	9450	2317
393	20240625	150000	1532609730	9450	9380	9480	9380	4065
394	20240625	145900	1494193300	9440	9390	9440	9310	2686
395	20240625	145800	1468945680	9390	9390	9390	9380	137
396	20240625	145700	1467659430	9390	9390	9390	9390	354
397	20240625	145600	1464335370	9390	9380	9390	9380	240
398	20240625	145500	1462083780	9380	9390	9390	9380	391
399	20240625	145400	1458413460	9390	9370	9390	9370	182
400	20240625	145300	1456705230	9370	9360	9380	9360	1308
401	20240625	145200	1444447560	9360	9370	9370	9360	354
402	20240625	145100	1441130960	9360	9370	9370	9360	167
403	20240625	145000	1439566550	9360	9340	9370	9340	341
404	20240625	144900	1436373920	9340	9360	9370	9340	183
405	20240625	144800	1434661330	9370	9370	9370	9350	155
406	20240625	144700	1433209950	9370	9360	9370	9360	78
407	20240625	144600	1432479480	9340	9340	9340	9340	19
408	20240625	144500	1432302020	9340	9340	9340	9340	1
409	20240625	144400	1432292680	9340	9340	9340	9340	0
410	20240625	144300	1432292680	9340	9370	9370	9340	11
411	20240625	144200	1432189910	9370	9350	9370	9350	161
412	20240625	144100	1430681400	9370	9370	9370	9370	0
413	20240625	144000	1430681400	9370	9370	9370	9370	6
414	20240625	143900	1430625180	9380	9370	9380	9320	49
415	20240625	143800	1430167230	9370	9350	9370	9350	321
416	20240625	143700	1427161680	9310	9330	9330	9310	13
417	20240625	143600	1427040570	9360	9360	9360	9360	0
418	20240625	143500	1427040570	9360	9360	9360	9360	0
419	20240625	143400	1427040570	9360	9310	9360	9310	61
420	20240625	143300	1426472410	9320	9320	9320	9320	1
421	20240625	143200	1426463090	9320	9320	9320	9320	3
422	20240625	143100	1426435130	9320	9320	9320	9320	3
423	20240625	143000	1426407170	9310	9310	9310	9310	100
424	20240625	142900	1425476170	9310	9310	9310	9310	0
425	20240625	142800	1425476170	9310	9310	9310	9310	0
426	20240625	142700	1425476170	9310	9310	9310	9310	0
427	20240625	142600	1425476170	9310	9310	9310	9310	6
428	20240625	142500	1425420310	9310	9310	9310	9310	46
429	20240625	142400	1424992050	9370	9370	9370	9370	0
430	20240625	142300	1424992050	9370	9370	9370	9370	1
431	20240625	142200	1424982680	9370	9370	9370	9370	465
432	20240625	142100	1420625630	9380	9380	9380	9380	0
433	20240625	142000	1420625630	9380	9340	9380	9340	100
434	20240625	141900	1419689270	9300	9330	9330	9300	525
435	20240625	141800	1414803430	9350	9350	9350	9350	49
436	20240625	141700	1414345280	9350	9350	9350	9350	0
437	20240625	141600	1414345280	9350	9350	9350	9350	0
438	20240625	141500	1414345280	9350	9350	9350	9350	0
439	20240625	141400	1414345280	9350	9350	9350	9350	178
440	20240625	141300	1412680980	9390	9390	9390	9390	0
441	20240625	141200	1412680980	9390	9390	9390	9390	0
442	20240625	141100	1412680980	9390	9360	9390	9360	200
443	20240625	141000	1410805050	9350	9350	9350	9350	90
444	20240625	140900	1409963550	9390	9380	9390	9380	100
445	20240625	140800	1409024560	9390	9380	9390	9380	182
446	20240625	140700	1407315590	9390	9380	9390	9380	8
447	20240625	140600	1407240520	9390	9350	9390	9350	34
448	20240625	140500	1406921780	9360	9330	9360	9330	31
449	20240625	140400	1406631780	9330	9320	9330	9320	68
450	20240625	140300	1405997940	9300	9330	9330	9300	302
451	20240625	140200	1403188090	9330	9340	9340	9330	4735
452	20240625	140100	1359007290	9340	9350	9350	9340	576
453	20240625	140000	1353621700	9350	9350	9350	9350	17
454	20240625	135900	1353462750	9360	9360	9360	9360	483
455	20240625	135800	1348941870	9370	9370	9370	9370	50
456	20240625	135700	1348473370	9370	9370	9370	9370	6
457	20240625	135600	1348417150	9390	9390	9390	9390	85
458	20240625	135500	1347619000	9380	9380	9380	9380	169
459	20240625	135400	1346033780	9370	9370	9380	9370	81
460	20240625	135300	1345274190	9380	9380	9380	9380	163
461	20240625	135200	1343745250	9380	9380	9380	9380	7
462	20240625	135100	1343679590	9380	9380	9380	9380	299
463	20240625	135000	1340874970	9380	9380	9380	9380	1
464	20240625	134900	1340865590	9390	9370	9390	9370	2005
465	20240625	134800	1322063730	9350	9350	9360	9350	1082
466	20240625	134700	1311942030	9350	9350	9350	9350	112
467	20240625	134600	1310894830	9350	9350	9350	9350	300
468	20240625	134500	1308089830	9350	9340	9350	9330	2058
469	20240625	134400	1288877850	9350	9350	9350	9350	187
470	20240625	134300	1287129400	9390	9390	9390	9390	0
471	20240625	134200	1287129400	9390	9350	9390	9350	88
472	20240625	134100	1286306530	9400	9400	9400	9400	5
473	20240625	134000	1286259530	9420	9420	9420	9420	0
474	20240625	133900	1286259530	9420	9390	9420	9390	2118
475	20240625	133800	1266330870	9390	9380	9390	9380	753
476	20240625	133700	1259261720	9350	9350	9350	9350	0
477	20240625	133600	1259261720	9350	9350	9350	9350	500
478	20240625	133500	1254586720	9350	9360	9360	9350	2000
479	20240625	133400	1235882410	9400	9400	9400	9400	0
480	20240625	133300	1235882410	9400	9390	9400	9390	42
481	20240625	133200	1235487740	9400	9400	9400	9400	0
482	20240625	133100	1235487740	9400	9390	9400	9390	23
483	20240625	133000	1235271590	9390	9400	9400	9390	71
484	20240625	132900	1234604230	9400	9400	9400	9400	0
485	20240625	132800	1234604230	9400	9390	9400	9390	1000
486	20240625	132700	1225204410	9400	9390	9400	9390	5
487	20240625	132600	1225157440	9410	9400	9410	9390	179
488	20240625	132500	1223475160	9390	9350	9390	9350	147
489	20240625	132400	1222096830	9400	9390	9400	9390	931
490	20240625	132300	1213353050	9390	9390	9390	9390	0
491	20240625	132200	1213353050	9390	9390	9390	9390	11
492	20240625	132100	1213249760	9400	9400	9400	9400	0
493	20240625	132000	1213249760	9400	9400	9400	9400	0
494	20240625	131900	1213249760	9400	9400	9400	9400	1327
495	20240625	131800	1200775960	9400	9360	9410	9360	1200
496	20240625	131700	1189517440	9360	9360	9360	9360	5
497	20240625	131600	1189470640	9370	9370	9370	9370	0
498	20240625	131500	1189470640	9370	9370	9370	9370	0
499	20240625	131400	1189470640	9370	9370	9370	9370	20
500	20240625	131300	1189283240	9390	9390	9390	9390	0
501	20240625	131200	1189283240	9390	9390	9390	9390	0
502	20240625	131100	1189283240	9390	9330	9390	9330	12
503	20240625	131000	1189171000	9380	9380	9380	9380	0
504	20240625	130900	1189171000	9380	9300	9380	9300	5060
505	20240625	130800	1141726010	9360	9360	9360	9360	1
506	20240625	130700	1141716650	9290	9360	9360	9290	109
507	20240625	130600	1140700470	9360	9290	9370	9290	96
508	20240625	130500	1139805050	9290	9280	9290	9280	104
509	20240625	130400	1138839310	9270	9280	9280	9270	6
510	20240625	130300	1138783680	9260	9260	9280	9260	7
511	20240625	130200	1138718800	9290	9290	9290	9280	678
512	20240625	130100	1132423570	9400	9220	9400	9220	6000
513	20240625	130000	1076482010	9210	9210	9210	9210	3
514	20240625	125900	1076454380	9210	9220	9220	9210	709
515	20240625	125800	1069924400	9220	9220	9220	9220	1
516	20240625	125700	1069915180	9220	9220	9230	9220	54
517	20240625	125600	1069417200	9260	9260	9260	9260	0
518	20240625	125500	1069417200	9260	9260	9260	9260	0
519	20240625	125400	1069417200	9260	9270	9270	9260	7
520	20240625	125300	1069352370	9260	9260	9260	9260	110
521	20240625	125200	1068333770	9260	9250	9260	9250	100
522	20240625	125100	1067408330	9260	9260	9260	9260	0
523	20240625	125000	1067408330	9260	9260	9260	9260	77
524	20240625	124900	1066695310	9260	9210	9260	9210	506
525	20240625	124800	1062026050	9210	9220	9220	9210	778
526	20240625	124700	1054860660	9230	9230	9230	9230	39
527	20240625	124600	1054500690	9230	9230	9230	9230	1
528	20240625	124500	1054491460	9240	9240	9240	9240	1
529	20240625	124400	1054482220	9260	9260	9260	9260	100
530	20240625	124300	1053556220	9260	9260	9260	9260	1
531	20240625	124200	1053546960	9270	9270	9270	9270	0
532	20240625	124100	1053546960	9270	9270	9270	9270	0
533	20240625	124000	1053546960	9270	9270	9270	9270	0
534	20240625	123900	1053546960	9270	9270	9270	9270	0
535	20240625	123800	1053546960	9270	9270	9270	9270	174
536	20240625	123700	1051933980	9270	9270	9270	9270	5
537	20240625	123600	1051887630	9270	9270	9270	9270	0
538	20240625	123500	1051887630	9270	9240	9270	9240	400
539	20240625	123400	1048180290	9240	9240	9240	9240	4
540	20240625	123300	1048143330	9210	9210	9210	9210	2
541	20240625	123200	1048124910	9220	9190	9220	9190	1168
542	20240625	123100	1037372390	9150	9150	9150	9150	0
543	20240625	123000	1037372390	9150	9190	9190	9150	750
544	20240625	122900	1030482830	9190	9190	9190	9190	0
545	20240625	122800	1030482830	9190	9200	9200	9190	639
546	20240625	122700	1024609150	9200	9200	9200	9200	0
547	20240625	122600	1024609150	9200	9210	9210	9200	315
548	20240625	122500	1021710990	9210	9220	9220	9210	22
549	20240625	122400	1021508170	9220	9230	9230	9210	86
550	20240625	122300	1020715630	9240	9240	9240	9240	0
551	20240625	122200	1020715630	9240	9240	9240	9240	1
552	20240625	122100	1020706390	9240	9240	9240	9240	0
553	20240625	122000	1020706390	9240	9250	9250	9240	8
554	20240625	121900	1020632460	9270	9270	9270	9270	0
555	20240625	121800	1020632460	9270	9190	9270	9190	1140
556	20240625	121700	1010149560	9190	9190	9190	9190	481
557	20240625	121600	1005729170	9190	9180	9190	9180	69
558	20240625	121500	1005095560	9180	9150	9180	9130	414
559	20240625	121400	1001304980	9150	9150	9150	9150	50
560	20240625	121300	1000847480	9150	9150	9150	9130	59
561	20240625	121200	1000308490	9150	9150	9150	9150	500
562	20240625	121100	995733490	9130	9190	9190	9130	7
563	20240625	121000	995669280	9110	9150	9150	9110	3317
564	20240625	120900	965392910	9140	9190	9190	9140	2424
565	20240625	120800	943199770	9180	9180	9180	9180	700
566	20240625	120700	936773770	9180	9180	9180	9180	89
567	20240625	120600	935956750	9190	9200	9200	9190	208
568	20240625	120500	934044140	9200	9200	9200	9200	29
569	20240625	120400	933777340	9250	9250	9250	9250	0
570	20240625	120300	933777340	9250	9220	9250	9200	491
571	20240625	120200	929257790	9260	9260	9260	9260	0
572	20240625	120100	929257790	9260	9260	9260	9260	0
573	20240625	120000	929257790	9260	9260	9260	9260	0
574	20240625	115900	929257790	9260	9260	9260	9260	0
575	20240625	115800	929257790	9260	9260	9260	9260	30
576	20240625	115700	928979990	9270	9270	9270	9270	0
577	20240625	115600	928979990	9270	9220	9270	9220	43
578	20240625	115500	928583280	9220	9220	9220	9220	5
579	20240625	115400	928537180	9220	9220	9220	9220	1
580	20240625	115300	928527960	9220	9220	9220	9220	1
581	20240625	115200	928518740	9200	9240	9280	9200	327
582	20240625	115100	925504090	9250	9210	9250	9210	34
583	20240625	115000	925190870	9200	9230	9230	9200	241
584	20240625	114900	922971540	9250	9220	9250	9220	73
585	20240625	114800	922296590	9250	9210	9250	9210	3
586	20240625	114700	922268920	9210	9210	9210	9210	0
587	20240625	114600	922268920	9210	9210	9210	9210	3
588	20240625	114500	922241290	9220	9220	9220	9220	20
589	20240625	114400	922056890	9210	9230	9230	9210	178
590	20240625	114300	920416980	9220	9220	9220	9220	50
591	20240625	114200	919955980	9240	9230	9240	9230	238
592	20240625	114100	917757890	9230	9230	9230	9230	70
593	20240625	114000	917111790	9230	9230	9230	9230	540
594	20240625	113900	912127590	9240	9240	9240	9240	415
595	20240625	113800	908292990	9290	9290	9290	9290	0
596	20240625	113700	908292990	9290	9290	9290	9290	0
597	20240625	113600	908292990	9290	9240	9290	9240	5
598	20240625	113500	908246690	9240	9240	9240	9240	0
599	20240625	113400	908246690	9240	9240	9240	9240	0
600	20240625	113300	908246690	9240	9240	9240	9240	742
601	20240625	113200	901390610	9200	9200	9200	9200	0
602	20240625	113100	901390610	9200	9230	9230	9200	21
603	20240625	113000	901197150	9240	9240	9240	9240	1
604	20240625	112900	901187910	9260	9260	9270	9260	6814
605	20240625	112800	838090260	9270	9270	9270	9270	0
606	20240625	112700	838090260	9270	9260	9270	9260	214
607	20240625	112600	836108510	9260	9280	9280	9260	62
608	20240625	112500	835533650	9280	9280	9280	9280	0
609	20240625	112400	835533650	9280	9280	9280	9280	184
610	20240625	112300	833826130	9280	9280	9280	9280	0
611	20240625	112200	833826130	9280	9260	9280	9260	2643
612	20240625	112100	809351930	9300	9270	9300	9270	1000
613	20240625	112000	800072790	9260	9260	9260	9260	1100
614	20240625	111900	789886790	9260	9260	9260	9260	53
615	20240625	111800	789396010	9290	9210	9290	9210	100
616	20240625	111700	788473040	9180	9190	9190	9180	4459
617	20240625	111600	747500830	9180	9180	9180	9180	467
618	20240625	111500	743213770	9180	9190	9190	9180	252
619	20240625	111400	740899300	9190	9210	9210	9190	2509
620	20240625	111300	717801730	9210	9240	9240	9210	777
621	20240625	111200	710631320	9250	9250	9250	9250	0
622	20240625	111100	710631320	9250	9250	9260	9250	72
623	20240625	111000	709965310	9270	9280	9280	9270	403
624	20240625	110900	706227470	9290	9290	9290	9290	0
625	20240625	110800	706227470	9290	9300	9300	9290	153
626	20240625	110700	704806010	9330	9330	9330	9330	0
627	20240625	110600	704806010	9330	9330	9330	9330	0
628	20240625	110500	704806010	9330	9290	9330	9290	194
629	20240625	110400	702998030	9310	9300	9310	9290	639
630	20240625	110300	697056330	9330	9330	9340	9300	1235
631	20240625	110200	685561460	9330	9310	9330	9310	69
632	20240625	110100	684918690	9310	9320	9340	9310	1181
633	20240625	110000	673923540	9310	9310	9310	9310	1
634	20240625	105900	673914230	9340	9320	9340	9320	819
635	20240625	105800	666271860	9350	9350	9350	9350	0
636	20240625	105700	666271860	9350	9320	9350	9320	51
637	20240625	105600	665795040	9320	9340	9350	9320	1501
638	20240625	105500	651768450	9330	9340	9340	9330	9
639	20240625	105400	651684400	9340	9340	9340	9340	20
640	20240625	105300	651497600	9350	9350	9350	9350	0
641	20240625	105200	651497600	9350	9350	9350	9350	1000
642	20240625	105100	642147600	9350	9340	9350	9340	3168
643	20240625	105000	612528800	9350	9350	9350	9350	0
644	20240625	104900	612528800	9350	9350	9350	9350	4
645	20240625	104800	612491400	9350	9350	9350	9350	450
646	20240625	104700	608283900	9350	9320	9350	9320	903
647	20240625	104600	599842680	9320	9310	9320	9310	625
648	20240625	104500	594023750	9310	9310	9310	9310	1813
649	20240625	104400	577144720	9310	9310	9310	9310	0
650	20240625	104300	577144720	9310	9310	9310	9310	0
651	20240625	104200	577144720	9310	9310	9310	9310	115
652	20240625	104100	576074070	9310	9280	9310	9280	120
653	20240625	104000	574959930	9280	9280	9280	9280	10
654	20240625	103900	574867130	9290	9240	9290	9240	2
655	20240625	103800	574848600	9290	9290	9290	9290	4
656	20240625	103700	574811440	9290	9290	9290	9290	0
657	20240625	103600	574811440	9290	9290	9290	9290	1
658	20240625	103500	574802150	9230	9240	9290	9230	161
659	20240625	103400	573315780	9260	9260	9260	9240	66
660	20240625	103300	572704940	9260	9280	9280	9260	80
661	20240625	103200	571963330	9290	9280	9290	9280	151
662	20240625	103100	570561750	9280	9280	9280	9280	1
663	20240625	103000	570552470	9270	9270	9270	9270	21
664	20240625	102900	570357800	9280	9280	9280	9280	11
665	20240625	102800	570255720	9220	9270	9270	9220	323
666	20240625	102700	567262260	9270	9280	9280	9270	2
667	20240625	102600	567243710	9280	9280	9280	9280	0
668	20240625	102500	567243710	9280	9220	9280	9220	6
669	20240625	102400	567188330	9280	9280	9280	9280	0
670	20240625	102300	567188330	9280	9280	9280	9280	30
671	20240625	102200	566909930	9280	9280	9280	9280	1
672	20240625	102100	566900650	9220	9220	9220	9220	62
673	20240625	102000	566329010	9220	9240	9260	9220	1175
674	20240625	101900	555470150	9250	9220	9250	9220	204
675	20240625	101800	553583270	9250	9230	9250	9230	958
676	20240625	101700	544736670	9230	9240	9240	9230	1827
677	20240625	101600	527858190	9240	9240	9240	9240	26
678	20240625	101500	527617950	9230	9230	9230	9230	36
679	20240625	101400	527285670	9220	9220	9220	9220	240
680	20240625	101300	525072870	9220	9220	9220	9220	33
681	20240625	101200	524768610	9220	9250	9250	9220	181
682	20240625	101100	523098160	9220	9220	9220	9220	38
683	20240625	101000	522747800	9220	9230	9230	9220	2014
684	20240625	100900	504168210	9230	9250	9280	9230	2477
685	20240625	100800	481300900	9240	9240	9240	9240	1678
686	20240625	100700	465796180	9250	9250	9250	9250	330
687	20240625	100600	462743680	9300	9300	9300	9300	2
688	20240625	100500	462725080	9300	9260	9300	9260	609
689	20240625	100400	457085020	9270	9340	9340	9270	1753
690	20240625	100300	440819600	9350	9350	9350	9350	2
691	20240625	100200	440800900	9360	9360	9360	9360	12
692	20240625	100100	440688580	9370	9320	9370	9300	201
693	20240625	100000	438818910	9380	9350	9380	9320	206
694	20240625	095900	436895030	9340	9380	9380	9290	122
695	20240625	095800	435760570	9290	9290	9400	9290	1200
696	20240625	095700	424563190	9340	9300	9360	9300	2170
697	20240625	095600	404269390	9300	9310	9310	9300	1792
698	20240625	095500	387590010	9320	9340	9340	9320	996
699	20240625	095400	378301370	9340	9360	9360	9340	95
700	20240625	095300	377412250	9360	9390	9390	9360	451
701	20240625	095200	373184610	9390	9400	9400	9390	500
702	20240625	095100	368488610	9400	9390	9400	9390	100
703	20240625	095000	367548630	9400	9400	9400	9400	2
704	20240625	094900	367529830	9370	9380	9380	9370	180
705	20240625	094800	365843220	9410	9410	9410	9410	5
706	20240625	094700	365796170	9410	9390	9410	9380	1027
707	20240625	094600	356152400	9420	9340	9420	9340	1508
708	20240625	094500	342051490	9330	9330	9340	9330	751
709	20240625	094400	335043130	9330	9330	9330	9330	367
710	20240625	094300	331619020	9320	9320	9330	9310	713
711	20240625	094200	324971530	9310	9330	9330	9310	454
712	20240625	094100	320742070	9270	9270	9270	9260	1606
713	20240625	094000	305854560	9260	9250	9270	9240	120
714	20240625	093900	304742350	9270	9230	9270	9230	1814
715	20240625	093800	287964070	9240	9220	9240	9190	1479
716	20240625	093700	274328670	9220	9230	9240	9120	2328
717	20240625	093600	252987060	9230	9260	9270	9230	1079
718	20240625	093500	243018410	9260	9260	9270	9260	530
719	20240625	093400	238109570	9270	9290	9300	9270	1628
720	20240625	093300	223001810	9310	9350	9350	9280	1576
721	20240625	093200	208361740	9350	9310	9350	9310	292
722	20240625	093100	205639050	9310	9320	9320	9310	512
723	20240625	093000	200872320	9310	9380	9380	9310	3403
724	20240625	092900	169102520	9380	9380	9380	9380	3
725	20240625	092800	169074380	9440	9440	9440	9440	592
726	20240625	092700	163485900	9370	9370	9370	9370	8
727	20240625	092600	163410940	9370	9440	9440	9370	28
728	20240625	092500	163148160	9370	9500	9500	9370	640
729	20240625	092400	157079370	9500	9410	9500	9410	4426
730	20240625	092300	115152680	9390	9390	9390	9390	53
731	20240625	092200	114655010	9390	9390	9410	9390	357
732	20240625	092100	111296930	9390	9360	9390	9360	917
733	20240625	092000	102701810	9370	9360	9370	9360	45
734	20240625	091900	102280580	9370	9370	9370	9370	1
735	20240625	091800	102271210	9370	9330	9370	9330	52
736	20240625	091700	101785640	9340	9370	9370	9330	252
737	20240625	091600	99432090	9340	9390	9390	9340	1552
738	20240625	091500	84916650	9390	9360	9390	9360	30
739	20240625	091400	84635550	9360	9360	9360	9360	407
740	20240625	091300	80826030	9360	9370	9380	9360	3334
741	20240625	091200	49617000	9360	9370	9370	9360	347
742	20240625	091100	46366020	9370	9360	9370	9360	14
743	20240625	091000	46234880	9360	9360	9360	9360	459
744	20240625	090900	41938640	9370	9380	9380	9350	913
745	20240625	090800	33388720	9370	9450	9450	9370	825
746	20240625	090700	25642330	9450	9400	9450	9400	120
747	20240625	090600	24508380	9400	9400	9400	9400	122
748	20240625	090500	23361580	9390	9380	9390	9380	488
749	20240625	090400	18780280	9380	9370	9380	9370	426
750	20240625	090300	14787420	9370	9370	9370	9370	214
751	20240625	090200	12782240	9370	9370	9380	9370	29
752	20240625	090100	12510480	9360	9380	9380	9360	126
753	20240625	090000	11328720	9330	9450	9450	9330	1203