KissMeData/368770/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	212600	3266181520	4060	4060	4060	4060	10328
3	20240625	212500	3266181520	4060	4060	4060	4060	0
4	20240625	212400	3266181520	4060	4060	4060	4060	0
5	20240625	212300	3266181520	4060	4060	4060	4060	0
6	20240625	212200	3266181520	4060	4060	4060	4060	0
7	20240625	212100	3266181520	4060	4060	4060	4060	0
8	20240625	212000	3266181520	4060	4060	4060	4060	0
9	20240625	211900	3266181520	4060	4060	4060	4060	0
10	20240625	211800	3266181520	4060	4060	4060	4060	0
11	20240625	211700	3266181520	4060	4060	4060	4060	0
12	20240625	211600	3266181520	4060	4060	4060	4060	0
13	20240625	211500	3266181520	4060	4060	4060	4060	0
14	20240625	211400	3266181520	4060	4060	4060	4060	0
15	20240625	211300	3266181520	4060	4060	4060	4060	0
16	20240625	211200	3266181520	4060	4060	4060	4060	0
17	20240625	211100	3266181520	4060	4060	4060	4060	0
18	20240625	211000	3266181520	4060	4060	4060	4060	0
19	20240625	210900	3266181520	4060	4060	4060	4060	0
20	20240625	210800	3266181520	4060	4060	4060	4060	0
21	20240625	210700	3266181520	4060	4060	4060	4060	0
22	20240625	210600	3266181520	4060	4060	4060	4060	0
23	20240625	210500	3266181520	4060	4060	4060	4060	0
24	20240625	210400	3266181520	4060	4060	4060	4060	0
25	20240625	210300	3266181520	4060	4060	4060	4060	0
26	20240625	210200	3266181520	4060	4060	4060	4060	0
27	20240625	210100	3266181520	4060	4060	4060	4060	0
28	20240625	210000	3266181520	4060	4060	4060	4060	0
29	20240625	205900	3266181520	4060	4060	4060	4060	0
30	20240625	205800	3266181520	4060	4060	4060	4060	0
31	20240625	205700	3266181520	4060	4060	4060	4060	0
32	20240625	205600	3266181520	4060	4060	4060	4060	10328
33	20240625	205500	3266181520	4060	4060	4060	4060	0
34	20240625	205400	3266181520	4060	4060	4060	4060	0
35	20240625	205300	3266181520	4060	4060	4060	4060	0
36	20240625	205200	3266181520	4060	4060	4060	4060	0
37	20240625	205100	3266181520	4060	4060	4060	4060	0
38	20240625	205000	3266181520	4060	4060	4060	4060	0
39	20240625	204900	3266181520	4060	4060	4060	4060	0
40	20240625	204800	3266181520	4060	4060	4060	4060	0
41	20240625	204700	3266181520	4060	4060	4060	4060	0
42	20240625	204600	3266181520	4060	4060	4060	4060	0
43	20240625	204500	3266181520	4060	4060	4060	4060	0
44	20240625	204400	3266181520	4060	4060	4060	4060	0
45	20240625	204300	3266181520	4060	4060	4060	4060	0
46	20240625	204200	3266181520	4060	4060	4060	4060	0
47	20240625	204100	3266181520	4060	4060	4060	4060	0
48	20240625	204000	3266181520	4060	4060	4060	4060	0
49	20240625	203900	3266181520	4060	4060	4060	4060	0
50	20240625	203800	3266181520	4060	4060	4060	4060	0
51	20240625	203700	3266181520	4060	4060	4060	4060	0
52	20240625	203600	3266181520	4060	4060	4060	4060	0
53	20240625	203500	3266181520	4060	4060	4060	4060	0
54	20240625	203400	3266181520	4060	4060	4060	4060	0
55	20240625	203300	3266181520	4060	4060	4060	4060	0
56	20240625	203200	3266181520	4060	4060	4060	4060	0
57	20240625	203100	3266181520	4060	4060	4060	4060	0
58	20240625	203000	3266181520	4060	4060	4060	4060	0
59	20240625	202900	3266181520	4060	4060	4060	4060	0
60	20240625	202800	3266181520	4060	4060	4060	4060	0
61	20240625	202700	3266181520	4060	4060	4060	4060	0
62	20240625	202600	3266181520	4060	4060	4060	4060	10328
63	20240625	202500	3266181520	4060	4060	4060	4060	0
64	20240625	202400	3266181520	4060	4060	4060	4060	0
65	20240625	202300	3266181520	4060	4060	4060	4060	0
66	20240625	202200	3266181520	4060	4060	4060	4060	0
67	20240625	202100	3266181520	4060	4060	4060	4060	0
68	20240625	202000	3266181520	4060	4060	4060	4060	0
69	20240625	201900	3266181520	4060	4060	4060	4060	0
70	20240625	201800	3266181520	4060	4060	4060	4060	0
71	20240625	201700	3266181520	4060	4060	4060	4060	0
72	20240625	201600	3266181520	4060	4060	4060	4060	0
73	20240625	201500	3266181520	4060	4060	4060	4060	0
74	20240625	201400	3266181520	4060	4060	4060	4060	0
75	20240625	201300	3266181520	4060	4060	4060	4060	0
76	20240625	201200	3266181520	4060	4060	4060	4060	0
77	20240625	201100	3266181520	4060	4060	4060	4060	0
78	20240625	201000	3266181520	4060	4060	4060	4060	0
79	20240625	200900	3266181520	4060	4060	4060	4060	0
80	20240625	200800	3266181520	4060	4060	4060	4060	0
81	20240625	200700	3266181520	4060	4060	4060	4060	0
82	20240625	200600	3266181520	4060	4060	4060	4060	0
83	20240625	200500	3266181520	4060	4060	4060	4060	0
84	20240625	200400	3266181520	4060	4060	4060	4060	0
85	20240625	200300	3266181520	4060	4060	4060	4060	0
86	20240625	200200	3266181520	4060	4060	4060	4060	0
87	20240625	200100	3266181520	4060	4060	4060	4060	0
88	20240625	200000	3266181520	4060	4060	4060	4060	0
89	20240625	195900	3266181520	4060	4060	4060	4060	0
90	20240625	195800	3266181520	4060	4060	4060	4060	0
91	20240625	195700	3266181520	4060	4060	4060	4060	0
92	20240625	195600	3266181520	4060	4060	4060	4060	10328
93	20240625	195500	3266181520	4060	4060	4060	4060	0
94	20240625	195400	3266181520	4060	4060	4060	4060	0
95	20240625	195300	3266181520	4060	4060	4060	4060	0
96	20240625	195200	3266181520	4060	4060	4060	4060	0
97	20240625	195100	3266181520	4060	4060	4060	4060	0
98	20240625	195000	3266181520	4060	4060	4060	4060	0
99	20240625	194900	3266181520	4060	4060	4060	4060	0
100	20240625	194800	3266181520	4060	4060	4060	4060	0
101	20240625	194700	3266181520	4060	4060	4060	4060	0
102	20240625	194600	3266181520	4060	4060	4060	4060	0
103	20240625	194500	3266181520	4060	4060	4060	4060	0
104	20240625	194400	3266181520	4060	4060	4060	4060	0
105	20240625	194300	3266181520	4060	4060	4060	4060	0
106	20240625	194200	3266181520	4060	4060	4060	4060	0
107	20240625	194100	3266181520	4060	4060	4060	4060	0
108	20240625	194000	3266181520	4060	4060	4060	4060	0
109	20240625	193900	3266181520	4060	4060	4060	4060	0
110	20240625	193800	3266181520	4060	4060	4060	4060	0
111	20240625	193700	3266181520	4060	4060	4060	4060	0
112	20240625	193600	3266181520	4060	4060	4060	4060	0
113	20240625	193500	3266181520	4060	4060	4060	4060	0
114	20240625	193400	3266181520	4060	4060	4060	4060	0
115	20240625	193300	3266181520	4060	4060	4060	4060	0
116	20240625	193200	3266181520	4060	4060	4060	4060	0
117	20240625	193100	3266181520	4060	4060	4060	4060	0
118	20240625	193000	3266181520	4060	4060	4060	4060	0
119	20240625	192900	3266181520	4060	4060	4060	4060	0
120	20240625	192800	3266181520	4060	4060	4060	4060	0
121	20240625	192700	3266181520	4060	4060	4060	4060	0
122	20240625	192600	3266181520	4060	4060	4060	4060	10328
123	20240625	192500	3266181520	4060	4060	4060	4060	0
124	20240625	192400	3266181520	4060	4060	4060	4060	0
125	20240625	192300	3266181520	4060	4060	4060	4060	0
126	20240625	192200	3266181520	4060	4060	4060	4060	0
127	20240625	192100	3266181520	4060	4060	4060	4060	0
128	20240625	192000	3266181520	4060	4060	4060	4060	0
129	20240625	191900	3266181520	4060	4060	4060	4060	0
130	20240625	191800	3266181520	4060	4060	4060	4060	0
131	20240625	191700	3266181520	4060	4060	4060	4060	0
132	20240625	191600	3266181520	4060	4060	4060	4060	0
133	20240625	191500	3266181520	4060	4060	4060	4060	0
134	20240625	191400	3266181520	4060	4060	4060	4060	0
135	20240625	191300	3266181520	4060	4060	4060	4060	0
136	20240625	191200	3266181520	4060	4060	4060	4060	0
137	20240625	191100	3266181520	4060	4060	4060	4060	0
138	20240625	191000	3266181520	4060	4060	4060	4060	0
139	20240625	190900	3266181520	4060	4060	4060	4060	0
140	20240625	190800	3266181520	4060	4060	4060	4060	0
141	20240625	190700	3266181520	4060	4060	4060	4060	0
142	20240625	190600	3266181520	4060	4060	4060	4060	0
143	20240625	190500	3266181520	4060	4060	4060	4060	0
144	20240625	190400	3266181520	4060	4060	4060	4060	0
145	20240625	190300	3266181520	4060	4060	4060	4060	0
146	20240625	190200	3266181520	4060	4060	4060	4060	0
147	20240625	190100	3266181520	4060	4060	4060	4060	0
148	20240625	190000	3266181520	4060	4060	4060	4060	0
149	20240625	185900	3266181520	4060	4060	4060	4060	0
150	20240625	185800	3266181520	4060	4060	4060	4060	0
151	20240625	185700	3266181520	4060	4060	4060	4060	0
152	20240625	185600	3266181520	4060	4060	4060	4060	10328
153	20240625	185500	3266181520	4060	4060	4060	4060	0
154	20240625	185400	3266181520	4060	4060	4060	4060	0
155	20240625	185300	3266181520	4060	4060	4060	4060	0
156	20240625	185200	3266181520	4060	4060	4060	4060	0
157	20240625	185100	3266181520	4060	4060	4060	4060	0
158	20240625	185000	3266181520	4060	4060	4060	4060	0
159	20240625	184900	3266181520	4060	4060	4060	4060	0
160	20240625	184800	3266181520	4060	4060	4060	4060	0
161	20240625	184700	3266181520	4060	4060	4060	4060	0
162	20240625	184600	3266181520	4060	4060	4060	4060	0
163	20240625	184500	3266181520	4060	4060	4060	4060	0
164	20240625	184400	3266181520	4060	4060	4060	4060	0
165	20240625	184300	3266181520	4060	4060	4060	4060	0
166	20240625	184200	3266181520	4060	4060	4060	4060	0
167	20240625	184100	3266181520	4060	4060	4060	4060	0
168	20240625	184000	3266181520	4060	4060	4060	4060	0
169	20240625	183900	3266181520	4060	4060	4060	4060	0
170	20240625	183800	3266181520	4060	4060	4060	4060	0
171	20240625	183700	3266181520	4060	4060	4060	4060	0
172	20240625	183600	3266181520	4060	4060	4060	4060	0
173	20240625	183500	3266181520	4060	4060	4060	4060	0
174	20240625	183400	3266181520	4060	4060	4060	4060	0
175	20240625	183300	3266181520	4060	4060	4060	4060	0
176	20240625	183200	3266181520	4060	4060	4060	4060	0
177	20240625	183100	3266181520	4060	4060	4060	4060	0
178	20240625	183000	3266181520	4060	4060	4060	4060	0
179	20240625	182900	3266181520	4060	4060	4060	4060	0
180	20240625	182800	3266181520	4060	4060	4060	4060	0
181	20240625	182700	3266181520	4060	4060	4060	4060	0
182	20240625	182600	3266181520	4060	4060	4060	4060	10328
183	20240625	182500	3266181520	4060	4060	4060	4060	0
184	20240625	182400	3266181520	4060	4060	4060	4060	0
185	20240625	182300	3266181520	4060	4060	4060	4060	0
186	20240625	182200	3266181520	4060	4060	4060	4060	0
187	20240625	182100	3266181520	4060	4060	4060	4060	0
188	20240625	182000	3266181520	4060	4060	4060	4060	0
189	20240625	181900	3266181520	4060	4060	4060	4060	0
190	20240625	181800	3266181520	4060	4060	4060	4060	0
191	20240625	181700	3266181520	4060	4060	4060	4060	0
192	20240625	181600	3266181520	4060	4060	4060	4060	0
193	20240625	181500	3266181520	4060	4060	4060	4060	0
194	20240625	181400	3266181520	4060	4060	4060	4060	0
195	20240625	181300	3266181520	4060	4060	4060	4060	0
196	20240625	181200	3266181520	4060	4060	4060	4060	0
197	20240625	181100	3266181520	4060	4060	4060	4060	0
198	20240625	181000	3266181520	4060	4060	4060	4060	0
199	20240625	180900	3266181520	4060	4060	4060	4060	0
200	20240625	180800	3266181520	4060	4060	4060	4060	0
201	20240625	180700	3266181520	4060	4060	4060	4060	0
202	20240625	180600	3266181520	4060	4060	4060	4060	0
203	20240625	180500	3266181520	4060	4060	4060	4060	0
204	20240625	180400	3266181520	4060	4060	4060	4060	0
205	20240625	180300	3266181520	4060	4060	4060	4060	0
206	20240625	180200	3266181520	4060	4060	4060	4060	0
207	20240625	180100	3266181520	4060	4060	4060	4060	0
208	20240625	180000	3266181520	4060	4060	4060	4060	0
209	20240625	175900	3266181520	4060	4060	4060	4060	0
210	20240625	175800	3266181520	4060	4060	4060	4060	0
211	20240625	175700	3266181520	4060	4060	4060	4060	0
212	20240625	175600	3266181520	4060	4060	4060	4060	10328
213	20240625	175500	3266181520	4060	4060	4060	4060	0
214	20240625	175400	3266181520	4060	4060	4060	4060	0
215	20240625	175300	3266181520	4060	4060	4060	4060	0
216	20240625	175200	3266181520	4060	4060	4060	4060	0
217	20240625	175100	3266181520	4060	4060	4060	4060	0
218	20240625	175000	3266181520	4060	4060	4060	4060	0
219	20240625	174900	3266181520	4060	4060	4060	4060	0
220	20240625	174800	3266181520	4060	4060	4060	4060	0
221	20240625	174700	3266181520	4060	4060	4060	4060	0
222	20240625	174600	3266181520	4060	4060	4060	4060	0
223	20240625	174500	3266181520	4060	4060	4060	4060	0
224	20240625	174400	3266181520	4060	4060	4060	4060	0
225	20240625	174300	3266181520	4060	4060	4060	4060	0
226	20240625	174200	3266181520	4060	4060	4060	4060	0
227	20240625	174100	3266181520	4060	4060	4060	4060	0
228	20240625	174000	3266181520	4060	4060	4060	4060	0
229	20240625	173900	3266181520	4060	4060	4060	4060	0
230	20240625	173800	3266181520	4060	4060	4060	4060	0
231	20240625	173700	3266181520	4060	4060	4060	4060	0
232	20240625	173600	3266181520	4060	4060	4060	4060	0
233	20240625	173500	3266181520	4060	4060	4060	4060	0
234	20240625	173400	3266181520	4060	4060	4060	4060	0
235	20240625	173300	3266181520	4060	4060	4060	4060	0
236	20240625	173200	3266181520	4060	4060	4060	4060	0
237	20240625	173100	3266181520	4060	4060	4060	4060	0
238	20240625	173000	3266181520	4060	4060	4060	4060	0
239	20240625	172900	3266181520	4060	4060	4060	4060	0
240	20240625	172800	3266181520	4060	4060	4060	4060	0
241	20240625	172700	3266181520	4060	4060	4060	4060	0
242	20240625	172600	3266181520	4060	4060	4060	4060	10328
243	20240625	172500	3266181520	4060	4060	4060	4060	0
244	20240625	172400	3266181520	4060	4060	4060	4060	0
245	20240625	172300	3266181520	4060	4060	4060	4060	0
246	20240625	172200	3266181520	4060	4060	4060	4060	0
247	20240625	172100	3266181520	4060	4060	4060	4060	0
248	20240625	172000	3266181520	4060	4060	4060	4060	0
249	20240625	171900	3266181520	4060	4060	4060	4060	0
250	20240625	171800	3266181520	4060	4060	4060	4060	0
251	20240625	171700	3266181520	4060	4060	4060	4060	0
252	20240625	171600	3266181520	4060	4060	4060	4060	0
253	20240625	171500	3266181520	4060	4060	4060	4060	0
254	20240625	171400	3266181520	4060	4060	4060	4060	0
255	20240625	171300	3266181520	4060	4060	4060	4060	0
256	20240625	171200	3266181520	4060	4060	4060	4060	0
257	20240625	171100	3266181520	4060	4060	4060	4060	0
258	20240625	171000	3266181520	4060	4060	4060	4060	0
259	20240625	170900	3266181520	4060	4060	4060	4060	0
260	20240625	170800	3266181520	4060	4060	4060	4060	0
261	20240625	170700	3266181520	4060	4060	4060	4060	0
262	20240625	170600	3266181520	4060	4060	4060	4060	0
263	20240625	170500	3266181520	4060	4060	4060	4060	0
264	20240625	170400	3266181520	4060	4060	4060	4060	0
265	20240625	170300	3266181520	4060	4060	4060	4060	0
266	20240625	170200	3266181520	4060	4060	4060	4060	0
267	20240625	170100	3266181520	4060	4060	4060	4060	0
268	20240625	170000	3266181520	4060	4060	4060	4060	0
269	20240625	165900	3266181520	4060	4060	4060	4060	0
270	20240625	165800	3266181520	4060	4060	4060	4060	0
271	20240625	165700	3266181520	4060	4060	4060	4060	0
272	20240625	165600	3266181520	4060	4060	4060	4060	10328
273	20240625	165500	3266181520	4060	4060	4060	4060	0
274	20240625	165400	3266181520	4060	4060	4060	4060	0
275	20240625	165300	3266181520	4060	4060	4060	4060	0
276	20240625	165200	3266181520	4060	4060	4060	4060	0
277	20240625	165100	3266181520	4060	4060	4060	4060	0
278	20240625	165000	3266181520	4060	4060	4060	4060	0
279	20240625	164900	3266181520	4060	4060	4060	4060	0
280	20240625	164800	3266181520	4060	4060	4060	4060	0
281	20240625	164700	3266181520	4060	4060	4060	4060	0
282	20240625	164600	3266181520	4060	4060	4060	4060	0
283	20240625	164500	3266181520	4060	4060	4060	4060	0
284	20240625	164400	3266181520	4060	4060	4060	4060	0
285	20240625	164300	3266181520	4060	4060	4060	4060	0
286	20240625	164200	3266181520	4060	4060	4060	4060	0
287	20240625	164100	3266181520	4060	4060	4060	4060	0
288	20240625	164000	3266181520	4060	4060	4060	4060	0
289	20240625	163900	3266181520	4060	4060	4060	4060	0
290	20240625	163800	3266181520	4060	4060	4060	4060	0
291	20240625	163700	3266181520	4060	4060	4060	4060	0
292	20240625	163600	3266181520	4060	4060	4060	4060	0
293	20240625	163500	3266181520	4060	4060	4060	4060	0
294	20240625	163400	3266181520	4060	4060	4060	4060	0
295	20240625	163300	3266181520	4060	4060	4060	4060	0
296	20240625	163200	3266181520	4060	4060	4060	4060	0
297	20240625	163100	3266181520	4060	4060	4060	4060	0
298	20240625	163000	3266181520	4060	4060	4060	4060	0
299	20240625	162900	3266181520	4060	4060	4060	4060	0
300	20240625	162800	3266181520	4060	4060	4060	4060	0
301	20240625	162700	3266181520	4060	4060	4060	4060	0
302	20240625	162600	3266181520	4060	4060	4060	4060	10328
303	20240625	162500	3266181520	4060	4060	4060	4060	0
304	20240625	162400	3266181520	4060	4060	4060	4060	0
305	20240625	162300	3266181520	4060	4060	4060	4060	0
306	20240625	162200	3266181520	4060	4060	4060	4060	0
307	20240625	162100	3266181520	4060	4060	4060	4060	0
308	20240625	162000	3266181520	4060	4060	4060	4060	0
309	20240625	161900	3266181520	4060	4060	4060	4060	0
310	20240625	161800	3266181520	4060	4060	4060	4060	0
311	20240625	161700	3266181520	4060	4060	4060	4060	0
312	20240625	161600	3266181520	4060	4060	4060	4060	0
313	20240625	161500	3266181520	4060	4060	4060	4060	0
314	20240625	161400	3266181520	4060	4060	4060	4060	0
315	20240625	161300	3266181520	4060	4060	4060	4060	0
316	20240625	161200	3266181520	4060	4060	4060	4060	0
317	20240625	161100	3266181520	4060	4060	4060	4060	0
318	20240625	161000	3266181520	4060	4060	4060	4060	0
319	20240625	160900	3266181520	4060	4060	4060	4060	0
320	20240625	160800	3266181520	4060	4060	4060	4060	0
321	20240625	160700	3266181520	4060	4060	4060	4060	0
322	20240625	160600	3266181520	4060	4060	4060	4060	0
323	20240625	160500	3266181520	4060	4060	4060	4060	0
324	20240625	160400	3266181520	4060	4060	4060	4060	0
325	20240625	160300	3266181520	4060	4060	4060	4060	0
326	20240625	160200	3266181520	4060	4060	4060	4060	0
327	20240625	160100	3266181520	4060	4060	4060	4060	0
328	20240625	160000	3266181520	4060	4060	4060	4060	0
329	20240625	155900	3266181520	4060	4060	4060	4060	0
330	20240625	155800	3266181520	4060	4060	4060	4060	0
331	20240625	155700	3266181520	4060	4060	4060	4060	0
332	20240625	155600	3266181520	4060	4060	4060	4060	10328
333	20240625	155500	3266181520	4060	4060	4060	4060	0
334	20240625	155400	3266181520	4060	4060	4060	4060	0
335	20240625	155300	3266181520	4060	4060	4060	4060	0
336	20240625	155200	3266181520	4060	4060	4060	4060	0
337	20240625	155100	3266181520	4060	4060	4060	4060	0
338	20240625	155000	3266181520	4060	4060	4060	4060	0
339	20240625	154900	3266181520	4060	4060	4060	4060	0
340	20240625	154800	3266181520	4060	4060	4060	4060	0
341	20240625	154700	3266181520	4060	4060	4060	4060	0
342	20240625	154600	3266181520	4060	4060	4060	4060	0
343	20240625	154500	3266181520	4060	4060	4060	4060	0
344	20240625	154400	3266181520	4060	4060	4060	4060	0
345	20240625	154300	3266181520	4060	4060	4060	4060	0
346	20240625	154200	3266181520	4060	4060	4060	4060	0
347	20240625	154100	3266181520	4060	4060	4060	4060	0
348	20240625	154000	3266181520	4060	4060	4060	4060	0
349	20240625	153900	3266181520	4060	4060	4060	4060	0
350	20240625	153800	3266181520	4060	4060	4060	4060	0
351	20240625	153700	3266181520	4060	4060	4060	4060	0
352	20240625	153600	3266181520	4060	4060	4060	4060	0
353	20240625	153500	3266181520	4060	4060	4060	4060	0
354	20240625	153400	3266181520	4060	4060	4060	4060	0
355	20240625	153300	3266181520	4060	4060	4060	4060	0
356	20240625	153200	3266181520	4060	4060	4060	4060	0
357	20240625	153100	3266181520	4060	4060	4060	4060	0
358	20240625	153000	3266181520	4060	4060	4060	4060	10328
359	20240625	152900	3224249840	4110	4110	4110	4110	0
360	20240625	152800	3224249840	4110	4110	4110	4110	0
361	20240625	152700	3224249840	4110	4110	4110	4110	0
362	20240625	152600	3224249840	4110	4110	4110	4110	0
363	20240625	152500	3224249840	4110	4110	4110	4110	0
364	20240625	152400	3224249840	4110	4110	4110	4110	0
365	20240625	152300	3224249840	4110	4110	4110	4110	0
366	20240625	152200	3224249840	4110	4110	4110	4110	0
367	20240625	152100	3224249840	4110	4110	4110	4110	0
368	20240625	152000	3224249840	4110	4110	4110	4110	0
369	20240625	151900	3224249840	4110	4120	4120	4100	294
370	20240625	151800	3223040250	4120	4120	4120	4120	7
371	20240625	151700	3223011410	4095	4100	4125	4095	4808
372	20240625	151600	3203240880	4100	4100	4100	4095	76
373	20240625	151500	3202929415	4100	4090	4100	4090	8
374	20240625	151400	3202896665	4085	4080	4085	4080	824
375	20240625	151300	3199532720	4085	4080	4085	4080	70
376	20240625	151200	3199246820	4080	4080	4080	4060	4694
377	20240625	151100	3180185405	4075	4090	4090	4075	1886
378	20240625	151000	3172494065	4090	4100	4110	4090	741
379	20240625	150900	3169459785	4110	4120	4120	4090	571
380	20240625	150800	3167119085	4120	4095	4120	4095	5637
381	20240625	150700	3143939260	4095	4095	4095	4095	100
382	20240625	150600	3143529760	4095	4095	4095	4095	33
383	20240625	150500	3143394625	4095	4115	4115	4085	722
384	20240625	150400	3140442520	4100	4085	4100	4085	2652
385	20240625	150300	3129591260	4085	4060	4095	4060	343
386	20240625	150200	3128188995	4095	4070	4095	4065	2711
387	20240625	150100	3117155540	4075	4060	4075	4060	1797
388	20240625	150000	3109854245	4055	4055	4055	4055	460
389	20240625	145900	3107988945	4020	4025	4050	4020	5555
390	20240625	145800	3085570945	4020	4055	4055	4015	2056
391	20240625	145700	3077310830	4015	4025	4055	4015	2387
392	20240625	145600	3067716365	4025	4030	4030	4025	1059
393	20240625	145500	3063453390	4055	4030	4060	4020	2369
394	20240625	145400	3053916925	4060	4065	4065	4030	1308
395	20240625	145300	3048632895	4065	4060	4065	4030	4346
396	20240625	145200	3031025270	4050	4025	4050	4020	1192
397	20240625	145100	3026230060	4020	4030	4035	4020	5262
398	20240625	145000	3005034200	4020	4050	4050	4020	3057
399	20240625	144900	2992722160	4030	4040	4050	4030	3558
400	20240625	144800	2978361310	4050	4050	4055	4035	2630
401	20240625	144700	2967741465	4050	4055	4055	4025	1603
402	20240625	144600	2961287815	4055	4030	4055	4025	2116
403	20240625	144500	2952765600	4060	4045	4060	4040	2641
404	20240625	144400	2942082460	4065	4020	4065	4020	5054
405	20240625	144300	2921647520	4045	4015	4045	4015	3564
406	20240625	144200	2907285325	4040	4040	4040	4015	1412
407	20240625	144100	2901616045	4015	4020	4040	4010	2356
408	20240625	144000	2892159010	4020	4010	4020	4010	1075
409	20240625	143900	2887848080	4005	4020	4020	4000	12935
410	20240625	143800	2836060255	4020	4020	4035	4005	9195
411	20240625	143700	2799174840	4045	4030	4045	4020	3033
412	20240625	143600	2786973885	4030	4030	4030	4025	1478
413	20240625	143500	2781020045	4025	4050	4050	4025	12503
414	20240625	143400	2730614555	4050	4060	4060	4050	1912
415	20240625	143300	2722857030	4060	4050	4080	4050	4821
416	20240625	143200	2703292910	4050	4040	4060	4035	3259
417	20240625	143100	2690110185	4035	4045	4045	4030	3200
418	20240625	143000	2677199540	4045	4050	4050	4040	1638
419	20240625	142900	2670573350	4050	4050	4050	4040	1128
420	20240625	142800	2666015520	4040	4060	4060	4040	2353
421	20240625	142700	2656486450	4050	4030	4055	4030	3264
422	20240625	142600	2643283210	4045	4045	4055	4020	12734
423	20240625	142500	2591939345	4055	4055	4060	4045	3140
424	20240625	142400	2579222405	4055	4080	4080	4055	2024
425	20240625	142300	2571010060	4060	4060	4085	4055	6808
426	20240625	142200	2543329675	4065	4070	4085	4055	13329
427	20240625	142100	2489056465	4070	4095	4095	4070	1742
428	20240625	142000	2481955180	4085	4085	4095	4085	2243
429	20240625	141900	2472792495	4085	4115	4115	4065	5790
430	20240625	141800	2449196750	4115	4100	4120	4055	16497
431	20240625	141700	2381804335	4100	4090	4125	4085	3069
432	20240625	141600	2369248795	4135	4125	4140	4090	16011
433	20240625	141500	2303621350	4130	4140	4155	4130	4116
434	20240625	141400	2286613790	4135	4155	4160	4135	7785
435	20240625	141300	2254317840	4150	4165	4165	4150	4730
436	20240625	141200	2234658335	4160	4170	4170	4160	3455
437	20240625	141100	2220274220	4175	4180	4180	4175	457
438	20240625	141000	2218366145	4165	4195	4195	4155	9738
439	20240625	140900	2177732610	4195	4210	4210	4195	2036
440	20240625	140800	2169179800	4210	4215	4215	4210	1159
441	20240625	140700	2164300250	4215	4215	4215	4210	443
442	20240625	140600	2162434960	4210	4205	4210	4195	1479
443	20240625	140500	2156213520	4210	4215	4215	4205	252
444	20240625	140400	2155153845	4200	4235	4240	4200	28589
445	20240625	140300	2034921440	4245	4235	4245	4235	316
446	20240625	140200	2033581645	4235	4275	4275	4230	17125
447	20240625	140100	1960991315	4265	4265	4265	4265	1
448	20240625	140000	1960987050	4275	4275	4275	4275	1
449	20240625	135900	1960982775	4275	4275	4275	4275	3
450	20240625	135800	1960969950	4275	4265	4275	4265	786
451	20240625	135700	1957611020	4275	4275	4275	4275	0
452	20240625	135600	1957611020	4275	4275	4275	4275	0
453	20240625	135500	1957611020	4275	4275	4275	4275	0
454	20240625	135400	1957611020	4275	4275	4275	4275	0
455	20240625	135300	1957611020	4275	4270	4275	4270	10
456	20240625	135200	1957568315	4270	4270	4270	4270	800
457	20240625	135100	1954152315	4270	4270	4270	4270	1
458	20240625	135000	1954148045	4265	4245	4265	4240	1196
459	20240625	134900	1949053650	4255	4250	4255	4250	661
460	20240625	134800	1946243095	4255	4255	4255	4250	326
461	20240625	134700	1944857465	4255	4255	4255	4255	10
462	20240625	134600	1944814915	4255	4260	4260	4235	1492
463	20240625	134500	1938479145	4265	4265	4265	4265	70
464	20240625	134400	1938180595	4265	4265	4265	4265	12
465	20240625	134300	1938129415	4270	4270	4270	4270	130
466	20240625	134200	1937574315	4270	4270	4270	4270	3
467	20240625	134100	1937561505	4245	4270	4270	4245	1983
468	20240625	134000	1929139915	4270	4270	4280	4270	267
469	20240625	133900	1927999745	4230	4270	4280	4230	4100
470	20240625	133800	1910569430	4270	4265	4275	4250	2468
471	20240625	133700	1900075075	4280	4285	4285	4255	2064
472	20240625	133600	1891267040	4285	4300	4300	4280	1108
473	20240625	133500	1886523030	4300	4335	4335	4280	11227
474	20240625	133400	1838393930	4315	4340	4340	4315	201
475	20240625	133300	1837523740	4350	4350	4350	4350	0
476	20240625	133200	1837523740	4350	4350	4350	4350	1
477	20240625	133100	1837519390	4350	4360	4360	4340	6520
478	20240625	133000	1809160920	4380	4380	4380	4380	230
479	20240625	132900	1808153520	4380	4365	4380	4365	11
480	20240625	132800	1808105490	4390	4390	4390	4390	0
481	20240625	132700	1808105490	4390	4390	4390	4390	0
482	20240625	132600	1808105490	4390	4390	4390	4390	0
483	20240625	132500	1808105490	4390	4390	4390	4390	0
484	20240625	132400	1808105490	4390	4360	4390	4360	598
485	20240625	132300	1805498180	4390	4390	4395	4375	4491
486	20240625	132200	1785847820	4385	4305	4385	4300	13480
487	20240625	132100	1727234460	4305	4300	4305	4300	5004
488	20240625	132000	1705717240	4320	4305	4320	4305	3206
489	20240625	131900	1691912320	4335	4335	4350	4310	4676
490	20240625	131800	1671726035	4350	4325	4350	4325	1004
491	20240625	131700	1667383650	4355	4355	4355	4355	0
492	20240625	131600	1667383650	4355	4345	4355	4320	38
493	20240625	131500	1667218835	4345	4345	4345	4325	1006
494	20240625	131400	1662867750	4345	4340	4345	4330	2003
495	20240625	131300	1654189290	4355	4355	4355	4355	1
496	20240625	131200	1654184935	4340	4340	4340	4340	500
497	20240625	131100	1652014935	4355	4350	4355	4345	2506
498	20240625	131000	1641125400	4355	4355	4355	4355	566
499	20240625	130900	1638660470	4360	4360	4360	4360	123
500	20240625	130800	1638124190	4365	4365	4365	4365	0
501	20240625	130700	1638124190	4365	4365	4365	4365	0
502	20240625	130600	1638124190	4365	4365	4365	4365	0
503	20240625	130500	1638124190	4365	4365	4365	4365	0
504	20240625	130400	1638124190	4365	4360	4365	4360	102
505	20240625	130300	1637679460	4360	4360	4360	4360	0
506	20240625	130200	1637679460	4360	4360	4360	4360	252
507	20240625	130100	1636580740	4365	4365	4365	4365	816
508	20240625	130000	1633018900	4370	4370	4370	4370	79
509	20240625	125900	1632673670	4370	4370	4370	4370	501
510	20240625	125800	1630484300	4375	4375	4375	4375	142
511	20240625	125700	1629863050	4385	4380	4385	4380	100
512	20240625	125600	1629424625	4385	4385	4385	4385	0
513	20240625	125500	1629424625	4385	4385	4385	4385	0
514	20240625	125400	1629424625	4385	4385	4385	4385	0
515	20240625	125300	1629424625	4385	4385	4385	4385	1
516	20240625	125200	1629420240	4385	4380	4385	4380	2
517	20240625	125100	1629411475	4375	4385	4385	4375	2420
518	20240625	125000	1618808525	4400	4400	4400	4400	0
519	20240625	124900	1618808525	4400	4400	4400	4400	1
520	20240625	124800	1618804125	4390	4390	4390	4390	5
521	20240625	124700	1618782175	4400	4400	4400	4400	0
522	20240625	124600	1618782175	4400	4400	4400	4400	1
523	20240625	124500	1618777775	4390	4390	4400	4390	390
524	20240625	124400	1617065665	4395	4395	4395	4395	367
525	20240625	124300	1615452700	4400	4400	4400	4400	0
526	20240625	124200	1615452700	4400	4400	4400	4400	0
527	20240625	124100	1615452700	4400	4400	4400	4400	1
528	20240625	124000	1615448300	4400	4395	4400	4395	24
529	20240625	123900	1615342705	4400	4400	4400	4395	54
530	20240625	123800	1615105110	4400	4390	4400	4390	129
531	20240625	123700	1614537610	4395	4395	4395	4395	0
532	20240625	123600	1614537610	4395	4395	4395	4395	20
533	20240625	123500	1614449710	4395	4395	4395	4395	0
534	20240625	123400	1614449710	4395	4395	4395	4395	0
535	20240625	123300	1614449710	4395	4400	4400	4395	7
536	20240625	123200	1614418940	4385	4385	4385	4385	133
537	20240625	123100	1613835735	4400	4395	4400	4395	3
538	20240625	123000	1613822545	4400	4400	4400	4400	1
539	20240625	122900	1613818145	4385	4395	4395	4385	859
540	20240625	122800	1610045460	4400	4395	4400	4395	1095
541	20240625	122700	1605232925	4395	4395	4395	4395	24
542	20240625	122600	1605127445	4390	4390	4390	4390	479
543	20240625	122500	1603024635	4395	4395	4395	4395	2
544	20240625	122400	1603015845	4380	4390	4395	4380	2097
545	20240625	122300	1593826450	4395	4395	4395	4395	100
546	20240625	122200	1593386950	4400	4390	4400	4385	766
547	20240625	122100	1590027585	4395	4390	4395	4390	78
548	20240625	122000	1589684905	4395	4400	4400	4395	118
549	20240625	121900	1589165990	4400	4400	4400	4400	25
550	20240625	121800	1589055990	4400	4400	4400	4400	202
551	20240625	121700	1588167190	4400	4400	4400	4400	112
552	20240625	121600	1587674390	4400	4400	4400	4400	0
553	20240625	121500	1587674390	4400	4400	4400	4400	0
554	20240625	121400	1587674390	4400	4400	4400	4400	1
555	20240625	121300	1587669990	4390	4390	4390	4390	5
556	20240625	121200	1587648040	4400	4400	4400	4400	0
557	20240625	121100	1587648040	4400	4400	4400	4400	72
558	20240625	121000	1587331240	4400	4400	4400	4380	3013
559	20240625	120900	1574134075	4385	4385	4385	4385	30
560	20240625	120800	1574002525	4400	4400	4400	4385	174
561	20240625	120700	1573239175	4400	4400	4405	4385	2891
562	20240625	120600	1560520995	4405	4400	4405	4380	946
563	20240625	120500	1556359775	4405	4405	4405	4405	3
564	20240625	120400	1556346560	4405	4405	4405	4405	2
565	20240625	120300	1556337750	4400	4375	4400	4375	7652
566	20240625	120200	1522746655	4375	4375	4375	4375	1
567	20240625	120100	1522742280	4375	4360	4375	4360	130
568	20240625	120000	1522174470	4365	4365	4365	4365	1
569	20240625	115900	1522170105	4375	4375	4375	4375	0
570	20240625	115800	1522170105	4375	4370	4375	4370	6
571	20240625	115700	1522143880	4375	4375	4375	4370	13
572	20240625	115600	1522087055	4370	4370	4370	4370	100
573	20240625	115500	1521650055	4375	4375	4375	4375	0
574	20240625	115400	1521650055	4375	4370	4375	4370	535
575	20240625	115300	1519312100	4340	4345	4370	4340	1442
576	20240625	115200	1513024005	4355	4355	4355	4355	101
577	20240625	115100	1512584150	4355	4365	4365	4345	4427
578	20240625	115000	1493312955	4370	4370	4370	4370	140
579	20240625	114900	1492701155	4370	4375	4380	4370	110
580	20240625	114800	1492219945	4375	4375	4375	4375	2
581	20240625	114700	1492211195	4375	4380	4380	4375	101
582	20240625	114600	1491769315	4365	4365	4365	4365	5
583	20240625	114500	1491747490	4375	4370	4375	4370	1173
584	20240625	114400	1486621060	4370	4375	4375	4365	326
585	20240625	114300	1485196415	4375	4375	4375	4375	1
586	20240625	114200	1485192040	4370	4370	4370	4370	80
587	20240625	114100	1484842440	4375	4375	4375	4375	53
588	20240625	114000	1484610565	4375	4375	4375	4375	0
589	20240625	113900	1484610565	4375	4375	4375	4375	1
590	20240625	113800	1484606190	4370	4370	4370	4370	100
591	20240625	113700	1484169190	4375	4375	4375	4375	5
592	20240625	113600	1484147315	4375	4370	4375	4370	1002
593	20240625	113500	1479768565	4365	4370	4370	4365	735
594	20240625	113400	1476560265	4370	4380	4380	4370	639
595	20240625	113300	1473767790	4385	4385	4385	4385	20
596	20240625	113200	1473680090	4385	4385	4385	4385	4
597	20240625	113100	1473662550	4390	4390	4390	4390	0
598	20240625	113000	1473662550	4390	4385	4390	4385	775
599	20240625	112900	1470263915	4385	4375	4385	4375	382
600	20240625	112800	1468592385	4390	4390	4390	4380	321
601	20240625	112700	1467186265	4390	4385	4390	4385	104
602	20240625	112600	1466729725	4385	4380	4385	4375	2975
603	20240625	112500	1453698275	4380	4380	4380	4380	281
604	20240625	112400	1452467495	4380	4375	4380	4375	11
605	20240625	112300	1452419330	4365	4365	4370	4365	616
606	20240625	112200	1449730240	4365	4365	4365	4365	554
607	20240625	112100	1447312030	4350	4360	4360	4350	896
608	20240625	112000	1443408760	4360	4355	4365	4355	518
609	20240625	111900	1441150255	4355	4360	4360	4355	60
610	20240625	111800	1440888725	4360	4350	4360	4350	111
611	20240625	111700	1440405620	4350	4370	4370	4350	724
612	20240625	111600	1437256075	4355	4370	4380	4355	713
613	20240625	111500	1434148795	4370	4370	4375	4370	100
614	20240625	111400	1433711345	4375	4365	4380	4360	288
615	20240625	111300	1432454315	4360	4380	4410	4360	7753
616	20240625	111200	1398557465	4380	4410	4410	4380	7084
617	20240625	111100	1367461585	4415	4425	4425	4415	316
618	20240625	111000	1366064865	4430	4430	4430	4430	7
619	20240625	110900	1366033855	4430	4435	4435	4425	1330
620	20240625	110800	1360135480	4435	4435	4435	4435	1
621	20240625	110700	1360131045	4435	4435	4435	4435	57
622	20240625	110600	1359878250	4435	4435	4435	4435	2
623	20240625	110500	1359869380	4435	4435	4435	4435	4
624	20240625	110400	1359851640	4410	4435	4435	4410	388
625	20240625	110300	1358138800	4415	4435	4435	4415	259
626	20240625	110200	1356990855	4415	4400	4435	4400	319
627	20240625	110100	1355576355	4435	4435	4435	4435	0
628	20240625	110000	1355576355	4435	4400	4435	4400	1505
629	20240625	105900	1348937085	4400	4405	4405	4400	5971
630	20240625	105800	1322661825	4410	4435	4435	4410	1770
631	20240625	105700	1314847660	4420	4420	4440	4420	478
632	20240625	105600	1312734260	4440	4420	4440	4420	1022
633	20240625	105500	1308213440	4425	4445	4445	4425	4835
634	20240625	105400	1286768070	4450	4440	4450	4440	285
635	20240625	105300	1285501670	4440	4430	4440	4430	2268
636	20240625	105200	1275432200	4435	4435	4435	4430	504
637	20240625	105100	1273196965	4435	4435	4435	4435	405
638	20240625	105000	1271400790	4440	4440	4440	4440	42
639	20240625	104900	1271214310	4455	4450	4455	4450	879
640	20240625	104800	1267301315	4455	4455	4460	4450	2044
641	20240625	104700	1258195315	4450	4445	4450	4445	4822
642	20240625	104600	1236742960	4445	4430	4445	4430	3773
643	20240625	104500	1220002865	4430	4420	4430	4420	1540
644	20240625	104400	1213195035	4430	4430	4430	4420	2060
645	20240625	104300	1204073310	4430	4435	4435	4430	1327
646	20240625	104200	1198194590	4430	4430	4430	4425	361
647	20240625	104100	1196595435	4445	4445	4445	4425	3548
648	20240625	104000	1180877595	4445	4440	4450	4440	623
649	20240625	103900	1178111035	4450	4455	4455	4440	1308
650	20240625	103800	1172292505	4460	4460	4460	4450	1800
651	20240625	103700	1164268385	4455	4430	4460	4425	7682
652	20240625	103600	1130140000	4445	4450	4450	4430	733
653	20240625	103500	1126883145	4450	4440	4455	4430	5635
654	20240625	103400	1101831205	4435	4450	4455	4420	6020
655	20240625	103300	1075138455	4450	4435	4460	4420	4712
656	20240625	103200	1054206030	4435	4450	4460	4405	3701
657	20240625	103100	1037784445	4430	4395	4450	4390	39111
658	20240625	103000	865170300	4390	4355	4390	4355	7138
659	20240625	102900	833875190	4355	4355	4355	4355	269
660	20240625	102800	832703695	4355	4355	4355	4355	68
661	20240625	102700	832407555	4355	4345	4355	4345	164
662	20240625	102600	831694475	4345	4345	4345	4345	226
663	20240625	102500	830712505	4345	4365	4375	4345	1571
664	20240625	102400	823873070	4380	4380	4380	4380	101
665	20240625	102300	823430690	4385	4380	4385	4365	642
666	20240625	102200	820624295	4385	4385	4385	4360	3043
667	20240625	102100	807296465	4380	4375	4380	4365	3780
668	20240625	102000	790742535	4380	4380	4380	4345	900
669	20240625	101900	786808815	4380	4330	4385	4325	4449
670	20240625	101800	767403150	4340	4340	4340	4330	2406
671	20240625	101700	756976270	4330	4350	4355	4330	3473
672	20240625	101600	741907855	4350	4355	4355	4350	764
673	20240625	101500	738583825	4360	4360	4360	4360	38
674	20240625	101400	738418145	4360	4365	4380	4360	1106
675	20240625	101300	733579665	4350	4380	4380	4350	3346
676	20240625	101200	719003535	4375	4385	4385	4355	3890
677	20240625	101100	701983490	4380	4375	4380	4370	5038
678	20240625	101000	679933690	4375	4370	4375	4370	441
679	20240625	100900	678006135	4380	4370	4380	4350	3587
680	20240625	100800	662337210	4350	4355	4370	4350	1713
681	20240625	100700	654870555	4360	4370	4375	4350	7985
682	20240625	100600	620086080	4370	4360	4370	4335	3159
683	20240625	100500	606363675	4360	4380	4405	4340	21588
684	20240625	100400	511629145	4380	4340	4380	4330	15608
685	20240625	100300	443544420	4345	4310	4345	4310	5781
686	20240625	100200	418520505	4305	4305	4305	4305	3269
687	20240625	100100	404447460	4310	4310	4310	4310	4
688	20240625	100000	404430220	4310	4310	4310	4310	30
689	20240625	095900	404300920	4315	4290	4320	4290	261
690	20240625	095800	403176870	4290	4300	4300	4240	2163
691	20240625	095700	393895245	4300	4320	4320	4300	1143
692	20240625	095600	388974670	4305	4320	4320	4305	29
693	20240625	095500	388849405	4305	4320	4320	4305	2087
694	20240625	095400	379844865	4315	4310	4315	4310	1370
695	20240625	095300	373935130	4305	4300	4305	4300	523
696	20240625	095200	371685235	4300	4300	4300	4300	5
697	20240625	095100	371663735	4300	4290	4300	4290	500
698	20240625	095000	369513935	4300	4300	4300	4300	1
699	20240625	094900	369509635	4275	4290	4290	4275	100
700	20240625	094800	369081770	4300	4300	4305	4290	278
701	20240625	094700	367886695	4305	4305	4305	4305	5
702	20240625	094600	367865170	4305	4295	4305	4270	897
703	20240625	094500	364012170	4295	4295	4295	4270	224
704	20240625	094400	363052915	4300	4240	4305	4240	2477
705	20240625	094300	352446225	4225	4225	4225	4225	232
706	20240625	094200	351466025	4225	4240	4240	4225	250
707	20240625	094100	350409245	4245	4230	4245	4225	17
708	20240625	094000	350337355	4225	4225	4225	4225	19
709	20240625	093900	350257080	4225	4230	4230	4225	744
710	20240625	093800	347111680	4230	4245	4250	4230	285
711	20240625	093700	345905150	4240	4255	4255	4240	99
712	20240625	093600	345485270	4260	4265	4265	4245	543
713	20240625	093500	343175900	4265	4265	4265	4265	20
714	20240625	093400	343090600	4265	4265	4265	4265	11
715	20240625	093300	343043685	4265	4270	4270	4265	555
716	20240625	093200	340676480	4270	4270	4270	4270	1
717	20240625	093100	340672210	4265	4270	4270	4265	5
718	20240625	093000	340650865	4265	4265	4265	4265	146
719	20240625	092900	340028175	4265	4260	4265	4255	505
720	20240625	092800	337879050	4260	4270	4275	4260	3064
721	20240625	092700	324804935	4265	4280	4300	4265	3686
722	20240625	092600	309029435	4295	4305	4305	4275	832
723	20240625	092500	305469535	4300	4305	4310	4300	3145
724	20240625	092400	291930495	4300	4260	4300	4260	835
725	20240625	092300	288361885	4255	4230	4255	4230	2123
726	20240625	092200	279332685	4230	4260	4260	4230	1268
727	20240625	092100	273959990	4260	4280	4280	4260	347
728	20240625	092000	272478405	4280	4270	4280	4270	104
729	20240625	091900	272034285	4280	4275	4280	4270	436
730	20240625	091800	270168220	4285	4285	4285	4285	0
731	20240625	091700	270168220	4285	4275	4285	4270	2392
732	20240625	091600	259945720	4280	4300	4300	4280	5400
733	20240625	091500	236773290	4300	4290	4305	4290	1441
734	20240625	091400	230586810	4285	4320	4340	4285	7290
735	20240625	091300	199211645	4340	4350	4350	4320	30
736	20240625	091200	199081795	4340	4340	4350	4340	1562
737	20240625	091100	192299905	4340	4340	4350	4335	4050
738	20240625	091000	174698475	4340	4335	4340	4310	943
739	20240625	090900	170611245	4335	4320	4335	4300	4748
740	20240625	090800	150133345	4330	4330	4330	4310	1120
741	20240625	090700	145297885	4330	4325	4345	4300	4144
742	20240625	090600	127359300	4330	4315	4330	4280	2342
743	20240625	090500	117248265	4280	4290	4320	4280	2538
744	20240625	090400	106301955	4320	4305	4320	4255	4091
745	20240625	090300	88781100	4305	4315	4330	4260	2683
746	20240625	090200	77213785	4315	4245	4315	4240	7485
747	20240625	090100	45044455	4240	4205	4240	4185	5145
748	20240625	090000	23406510	4200	4230	4230	4190	5561