KissMeData/322000/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	210900	15579151450	29800	29800	29800	29800	9740
3	20240612	210800	15579151450	29800	29800	29800	29800	0
4	20240612	210700	15579151450	29800	29800	29800	29800	0
5	20240612	210600	15579151450	29800	29800	29800	29800	0
6	20240612	210500	15579151450	29800	29800	29800	29800	0
7	20240612	210400	15579151450	29800	29800	29800	29800	0
8	20240612	210300	15579151450	29800	29800	29800	29800	0
9	20240612	210200	15579151450	29800	29800	29800	29800	0
10	20240612	210100	15579151450	29800	29800	29800	29800	0
11	20240612	210000	15579151450	29800	29800	29800	29800	0
12	20240612	205900	15579151450	29800	29800	29800	29800	0
13	20240612	205800	15579151450	29800	29800	29800	29800	0
14	20240612	205700	15579151450	29800	29800	29800	29800	0
15	20240612	205600	15579151450	29800	29800	29800	29800	0
16	20240612	205500	15579151450	29800	29800	29800	29800	0
17	20240612	205400	15579151450	29800	29800	29800	29800	0
18	20240612	205300	15579151450	29800	29800	29800	29800	0
19	20240612	205200	15579151450	29800	29800	29800	29800	0
20	20240612	205100	15579151450	29800	29800	29800	29800	0
21	20240612	205000	15579151450	29800	29800	29800	29800	0
22	20240612	204900	15579151450	29800	29800	29800	29800	0
23	20240612	204800	15579151450	29800	29800	29800	29800	0
24	20240612	204700	15579151450	29800	29800	29800	29800	0
25	20240612	204600	15579151450	29800	29800	29800	29800	0
26	20240612	204500	15579151450	29800	29800	29800	29800	0
27	20240612	204400	15579151450	29800	29800	29800	29800	0
28	20240612	204300	15579151450	29800	29800	29800	29800	0
29	20240612	204200	15579151450	29800	29800	29800	29800	0
30	20240612	204100	15579151450	29800	29800	29800	29800	0
31	20240612	204000	15579151450	29800	29800	29800	29800	0
32	20240612	203900	15579151450	29800	29800	29800	29800	9740
33	20240612	203800	15579151450	29800	29800	29800	29800	0
34	20240612	203700	15579151450	29800	29800	29800	29800	0
35	20240612	203600	15579151450	29800	29800	29800	29800	0
36	20240612	203500	15579151450	29800	29800	29800	29800	0
37	20240612	203400	15579151450	29800	29800	29800	29800	0
38	20240612	203300	15579151450	29800	29800	29800	29800	0
39	20240612	203200	15579151450	29800	29800	29800	29800	0
40	20240612	203100	15579151450	29800	29800	29800	29800	0
41	20240612	203000	15579151450	29800	29800	29800	29800	0
42	20240612	202900	15579151450	29800	29800	29800	29800	0
43	20240612	202800	15579151450	29800	29800	29800	29800	0
44	20240612	202700	15579151450	29800	29800	29800	29800	0
45	20240612	202600	15579151450	29800	29800	29800	29800	0
46	20240612	202500	15579151450	29800	29800	29800	29800	0
47	20240612	202400	15579151450	29800	29800	29800	29800	0
48	20240612	202300	15579151450	29800	29800	29800	29800	0
49	20240612	202200	15579151450	29800	29800	29800	29800	0
50	20240612	202100	15579151450	29800	29800	29800	29800	0
51	20240612	202000	15579151450	29800	29800	29800	29800	0
52	20240612	201900	15579151450	29800	29800	29800	29800	0
53	20240612	201800	15579151450	29800	29800	29800	29800	0
54	20240612	201700	15579151450	29800	29800	29800	29800	0
55	20240612	201600	15579151450	29800	29800	29800	29800	0
56	20240612	201500	15579151450	29800	29800	29800	29800	0
57	20240612	201400	15579151450	29800	29800	29800	29800	0
58	20240612	201300	15579151450	29800	29800	29800	29800	0
59	20240612	201200	15579151450	29800	29800	29800	29800	0
60	20240612	201100	15579151450	29800	29800	29800	29800	0
61	20240612	201000	15579151450	29800	29800	29800	29800	0
62	20240612	200900	15579151450	29800	29800	29800	29800	9740
63	20240612	200800	15579151450	29800	29800	29800	29800	0
64	20240612	200700	15579151450	29800	29800	29800	29800	0
65	20240612	200600	15579151450	29800	29800	29800	29800	0
66	20240612	200500	15579151450	29800	29800	29800	29800	0
67	20240612	200400	15579151450	29800	29800	29800	29800	0
68	20240612	200300	15579151450	29800	29800	29800	29800	0
69	20240612	200200	15579151450	29800	29800	29800	29800	0
70	20240612	200100	15579151450	29800	29800	29800	29800	0
71	20240612	200000	15579151450	29800	29800	29800	29800	0
72	20240612	195900	15579151450	29800	29800	29800	29800	0
73	20240612	195800	15579151450	29800	29800	29800	29800	0
74	20240612	195700	15579151450	29800	29800	29800	29800	0
75	20240612	195600	15579151450	29800	29800	29800	29800	0
76	20240612	195500	15579151450	29800	29800	29800	29800	0
77	20240612	195400	15579151450	29800	29800	29800	29800	0
78	20240612	195300	15579151450	29800	29800	29800	29800	0
79	20240612	195200	15579151450	29800	29800	29800	29800	0
80	20240612	195100	15579151450	29800	29800	29800	29800	0
81	20240612	195000	15579151450	29800	29800	29800	29800	0
82	20240612	194900	15579151450	29800	29800	29800	29800	0
83	20240612	194800	15579151450	29800	29800	29800	29800	0
84	20240612	194700	15579151450	29800	29800	29800	29800	0
85	20240612	194600	15579151450	29800	29800	29800	29800	0
86	20240612	194500	15579151450	29800	29800	29800	29800	0
87	20240612	194400	15579151450	29800	29800	29800	29800	0
88	20240612	194300	15579151450	29800	29800	29800	29800	0
89	20240612	194200	15579151450	29800	29800	29800	29800	0
90	20240612	194100	15579151450	29800	29800	29800	29800	0
91	20240612	194000	15579151450	29800	29800	29800	29800	0
92	20240612	193900	15579151450	29800	29800	29800	29800	9740
93	20240612	193800	15579151450	29800	29800	29800	29800	0
94	20240612	193700	15579151450	29800	29800	29800	29800	0
95	20240612	193600	15579151450	29800	29800	29800	29800	0
96	20240612	193500	15579151450	29800	29800	29800	29800	0
97	20240612	193400	15579151450	29800	29800	29800	29800	0
98	20240612	193300	15579151450	29800	29800	29800	29800	0
99	20240612	193200	15579151450	29800	29800	29800	29800	0
100	20240612	193100	15579151450	29800	29800	29800	29800	0
101	20240612	193000	15579151450	29800	29800	29800	29800	0
102	20240612	192900	15579151450	29800	29800	29800	29800	0
103	20240612	192800	15579151450	29800	29800	29800	29800	0
104	20240612	192700	15579151450	29800	29800	29800	29800	0
105	20240612	192600	15579151450	29800	29800	29800	29800	0
106	20240612	192500	15579151450	29800	29800	29800	29800	0
107	20240612	192400	15579151450	29800	29800	29800	29800	0
108	20240612	192300	15579151450	29800	29800	29800	29800	0
109	20240612	192200	15579151450	29800	29800	29800	29800	0
110	20240612	192100	15579151450	29800	29800	29800	29800	0
111	20240612	192000	15579151450	29800	29800	29800	29800	0
112	20240612	191900	15579151450	29800	29800	29800	29800	0
113	20240612	191800	15579151450	29800	29800	29800	29800	0
114	20240612	191700	15579151450	29800	29800	29800	29800	0
115	20240612	191600	15579151450	29800	29800	29800	29800	0
116	20240612	191500	15579151450	29800	29800	29800	29800	0
117	20240612	191400	15579151450	29800	29800	29800	29800	0
118	20240612	191300	15579151450	29800	29800	29800	29800	0
119	20240612	191200	15579151450	29800	29800	29800	29800	0
120	20240612	191100	15579151450	29800	29800	29800	29800	0
121	20240612	191000	15579151450	29800	29800	29800	29800	0
122	20240612	190900	15579151450	29800	29800	29800	29800	9740
123	20240612	190800	15579151450	29800	29800	29800	29800	0
124	20240612	190700	15579151450	29800	29800	29800	29800	0
125	20240612	190600	15579151450	29800	29800	29800	29800	0
126	20240612	190500	15579151450	29800	29800	29800	29800	0
127	20240612	190400	15579151450	29800	29800	29800	29800	0
128	20240612	190300	15579151450	29800	29800	29800	29800	0
129	20240612	190200	15579151450	29800	29800	29800	29800	0
130	20240612	190100	15579151450	29800	29800	29800	29800	0
131	20240612	190000	15579151450	29800	29800	29800	29800	0
132	20240612	185900	15579151450	29800	29800	29800	29800	0
133	20240612	185800	15579151450	29800	29800	29800	29800	0
134	20240612	185700	15579151450	29800	29800	29800	29800	0
135	20240612	185600	15579151450	29800	29800	29800	29800	0
136	20240612	185500	15579151450	29800	29800	29800	29800	0
137	20240612	185400	15579151450	29800	29800	29800	29800	0
138	20240612	185300	15579151450	29800	29800	29800	29800	0
139	20240612	185200	15579151450	29800	29800	29800	29800	0
140	20240612	185100	15579151450	29800	29800	29800	29800	0
141	20240612	185000	15579151450	29800	29800	29800	29800	0
142	20240612	184900	15579151450	29800	29800	29800	29800	0
143	20240612	184800	15579151450	29800	29800	29800	29800	0
144	20240612	184700	15579151450	29800	29800	29800	29800	0
145	20240612	184600	15579151450	29800	29800	29800	29800	0
146	20240612	184500	15579151450	29800	29800	29800	29800	0
147	20240612	184400	15579151450	29800	29800	29800	29800	0
148	20240612	184300	15579151450	29800	29800	29800	29800	0
149	20240612	184200	15579151450	29800	29800	29800	29800	0
150	20240612	184100	15579151450	29800	29800	29800	29800	0
151	20240612	184000	15579151450	29800	29800	29800	29800	0
152	20240612	183900	15579151450	29800	29800	29800	29800	9740
153	20240612	183800	15579151450	29800	29800	29800	29800	0
154	20240612	183700	15579151450	29800	29800	29800	29800	0
155	20240612	183600	15579151450	29800	29800	29800	29800	0
156	20240612	183500	15579151450	29800	29800	29800	29800	0
157	20240612	183400	15579151450	29800	29800	29800	29800	0
158	20240612	183300	15579151450	29800	29800	29800	29800	0
159	20240612	183200	15579151450	29800	29800	29800	29800	0
160	20240612	183100	15579151450	29800	29800	29800	29800	0
161	20240612	183000	15579151450	29800	29800	29800	29800	0
162	20240612	182900	15579151450	29800	29800	29800	29800	0
163	20240612	182800	15579151450	29800	29800	29800	29800	0
164	20240612	182700	15579151450	29800	29800	29800	29800	0
165	20240612	182600	15579151450	29800	29800	29800	29800	0
166	20240612	182500	15579151450	29800	29800	29800	29800	0
167	20240612	182400	15579151450	29800	29800	29800	29800	0
168	20240612	182300	15579151450	29800	29800	29800	29800	0
169	20240612	182200	15579151450	29800	29800	29800	29800	0
170	20240612	182100	15579151450	29800	29800	29800	29800	0
171	20240612	182000	15579151450	29800	29800	29800	29800	0
172	20240612	181900	15579151450	29800	29800	29800	29800	0
173	20240612	181800	15579151450	29800	29800	29800	29800	0
174	20240612	181700	15579151450	29800	29800	29800	29800	0
175	20240612	181600	15579151450	29800	29800	29800	29800	0
176	20240612	181500	15579151450	29800	29800	29800	29800	0
177	20240612	181400	15579151450	29800	29800	29800	29800	0
178	20240612	181300	15579151450	29800	29800	29800	29800	0
179	20240612	181200	15579151450	29800	29800	29800	29800	0
180	20240612	181100	15579151450	29800	29800	29800	29800	0
181	20240612	181000	15579151450	29800	29800	29800	29800	0
182	20240612	180900	15579151450	29800	29800	29800	29800	9740
183	20240612	180800	15579151450	29800	29800	29800	29800	0
184	20240612	180700	15579151450	29800	29800	29800	29800	0
185	20240612	180600	15579151450	29800	29800	29800	29800	0
186	20240612	180500	15579151450	29800	29800	29800	29800	0
187	20240612	180400	15579151450	29800	29800	29800	29800	0
188	20240612	180300	15579151450	29800	29800	29800	29800	0
189	20240612	180200	15579151450	29800	29800	29800	29800	0
190	20240612	180100	15579151450	29800	29800	29800	29800	0
191	20240612	180000	15579151450	29800	29800	29800	29800	0
192	20240612	175900	15579151450	29800	29800	29800	29800	0
193	20240612	175800	15579151450	29800	29800	29800	29800	0
194	20240612	175700	15579151450	29800	29800	29800	29800	0
195	20240612	175600	15579151450	29800	29800	29800	29800	0
196	20240612	175500	15579151450	29800	29800	29800	29800	0
197	20240612	175400	15579151450	29800	29800	29800	29800	0
198	20240612	175300	15579151450	29800	29800	29800	29800	0
199	20240612	175200	15579151450	29800	29800	29800	29800	0
200	20240612	175100	15579151450	29800	29800	29800	29800	0
201	20240612	175000	15579151450	29800	29800	29800	29800	0
202	20240612	174900	15579151450	29800	29800	29800	29800	0
203	20240612	174800	15579151450	29800	29800	29800	29800	0
204	20240612	174700	15579151450	29800	29800	29800	29800	0
205	20240612	174600	15579151450	29800	29800	29800	29800	0
206	20240612	174500	15579151450	29800	29800	29800	29800	0
207	20240612	174400	15579151450	29800	29800	29800	29800	0
208	20240612	174300	15579151450	29800	29800	29800	29800	0
209	20240612	174200	15579151450	29800	29800	29800	29800	0
210	20240612	174100	15579151450	29800	29800	29800	29800	0
211	20240612	174000	15579151450	29800	29800	29800	29800	0
212	20240612	173900	15579151450	29800	29800	29800	29800	9740
213	20240612	173800	15579151450	29800	29800	29800	29800	0
214	20240612	173700	15579151450	29800	29800	29800	29800	0
215	20240612	173600	15579151450	29800	29800	29800	29800	0
216	20240612	173500	15579151450	29800	29800	29800	29800	0
217	20240612	173400	15579151450	29800	29800	29800	29800	0
218	20240612	173300	15579151450	29800	29800	29800	29800	0
219	20240612	173200	15579151450	29800	29800	29800	29800	0
220	20240612	173100	15579151450	29800	29800	29800	29800	0
221	20240612	173000	15579151450	29800	29800	29800	29800	0
222	20240612	172900	15579151450	29800	29800	29800	29800	0
223	20240612	172800	15579151450	29800	29800	29800	29800	0
224	20240612	172700	15579151450	29800	29800	29800	29800	0
225	20240612	172600	15579151450	29800	29800	29800	29800	0
226	20240612	172500	15579151450	29800	29800	29800	29800	0
227	20240612	172400	15579151450	29800	29800	29800	29800	0
228	20240612	172300	15579151450	29800	29800	29800	29800	0
229	20240612	172200	15579151450	29800	29800	29800	29800	0
230	20240612	172100	15579151450	29800	29800	29800	29800	0
231	20240612	172000	15579151450	29800	29800	29800	29800	0
232	20240612	171900	15579151450	29800	29800	29800	29800	0
233	20240612	171800	15579151450	29800	29800	29800	29800	0
234	20240612	171700	15579151450	29800	29800	29800	29800	0
235	20240612	171600	15579151450	29800	29800	29800	29800	0
236	20240612	171500	15579151450	29800	29800	29800	29800	0
237	20240612	171400	15579151450	29800	29800	29800	29800	0
238	20240612	171300	15579151450	29800	29800	29800	29800	0
239	20240612	171200	15579151450	29800	29800	29800	29800	0
240	20240612	171100	15579151450	29800	29800	29800	29800	0
241	20240612	171000	15579151450	29800	29800	29800	29800	0
242	20240612	170900	15579151450	29800	29800	29800	29800	9740
243	20240612	170800	15579151450	29800	29800	29800	29800	0
244	20240612	170700	15579151450	29800	29800	29800	29800	0
245	20240612	170600	15579151450	29800	29800	29800	29800	0
246	20240612	170500	15579151450	29800	29800	29800	29800	0
247	20240612	170400	15579151450	29800	29800	29800	29800	0
248	20240612	170300	15579151450	29800	29800	29800	29800	0
249	20240612	170200	15579151450	29800	29800	29800	29800	0
250	20240612	170100	15579151450	29800	29800	29800	29800	0
251	20240612	170000	15579151450	29800	29800	29800	29800	0
252	20240612	165900	15579151450	29800	29800	29800	29800	0
253	20240612	165800	15579151450	29800	29800	29800	29800	0
254	20240612	165700	15579151450	29800	29800	29800	29800	0
255	20240612	165600	15579151450	29800	29800	29800	29800	0
256	20240612	165500	15579151450	29800	29800	29800	29800	0
257	20240612	165400	15579151450	29800	29800	29800	29800	0
258	20240612	165300	15579151450	29800	29800	29800	29800	0
259	20240612	165200	15579151450	29800	29800	29800	29800	0
260	20240612	165100	15579151450	29800	29800	29800	29800	0
261	20240612	165000	15579151450	29800	29800	29800	29800	0
262	20240612	164900	15579151450	29800	29800	29800	29800	0
263	20240612	164800	15579151450	29800	29800	29800	29800	0
264	20240612	164700	15579151450	29800	29800	29800	29800	0
265	20240612	164600	15579151450	29800	29800	29800	29800	0
266	20240612	164500	15579151450	29800	29800	29800	29800	0
267	20240612	164400	15579151450	29800	29800	29800	29800	0
268	20240612	164300	15579151450	29800	29800	29800	29800	0
269	20240612	164200	15579151450	29800	29800	29800	29800	0
270	20240612	164100	15579151450	29800	29800	29800	29800	0
271	20240612	164000	15579151450	29800	29800	29800	29800	0
272	20240612	163900	15579151450	29800	29800	29800	29800	9740
273	20240612	163800	15579151450	29800	29800	29800	29800	0
274	20240612	163700	15579151450	29800	29800	29800	29800	0
275	20240612	163600	15579151450	29800	29800	29800	29800	0
276	20240612	163500	15579151450	29800	29800	29800	29800	0
277	20240612	163400	15579151450	29800	29800	29800	29800	0
278	20240612	163300	15579151450	29800	29800	29800	29800	0
279	20240612	163200	15579151450	29800	29800	29800	29800	0
280	20240612	163100	15579151450	29800	29800	29800	29800	0
281	20240612	163000	15579151450	29800	29800	29800	29800	0
282	20240612	162900	15579151450	29800	29800	29800	29800	0
283	20240612	162800	15579151450	29800	29800	29800	29800	0
284	20240612	162700	15579151450	29800	29800	29800	29800	0
285	20240612	162600	15579151450	29800	29800	29800	29800	0
286	20240612	162500	15579151450	29800	29800	29800	29800	0
287	20240612	162400	15579151450	29800	29800	29800	29800	0
288	20240612	162300	15579151450	29800	29800	29800	29800	0
289	20240612	162200	15579151450	29800	29800	29800	29800	0
290	20240612	162100	15579151450	29800	29800	29800	29800	0
291	20240612	162000	15579151450	29800	29800	29800	29800	0
292	20240612	161900	15579151450	29800	29800	29800	29800	0
293	20240612	161800	15579151450	29800	29800	29800	29800	0
294	20240612	161700	15579151450	29800	29800	29800	29800	0
295	20240612	161600	15579151450	29800	29800	29800	29800	0
296	20240612	161500	15579151450	29800	29800	29800	29800	0
297	20240612	161400	15579151450	29800	29800	29800	29800	0
298	20240612	161300	15579151450	29800	29800	29800	29800	0
299	20240612	161200	15579151450	29800	29800	29800	29800	0
300	20240612	161100	15579151450	29800	29800	29800	29800	0
301	20240612	161000	15579151450	29800	29800	29800	29800	0
302	20240612	160900	15579151450	29800	29800	29800	29800	9740
303	20240612	160800	15579151450	29800	29800	29800	29800	0
304	20240612	160700	15579151450	29800	29800	29800	29800	0
305	20240612	160600	15579151450	29800	29800	29800	29800	0
306	20240612	160500	15579151450	29800	29800	29800	29800	0
307	20240612	160400	15579151450	29800	29800	29800	29800	0
308	20240612	160300	15579151450	29800	29800	29800	29800	0
309	20240612	160200	15579151450	29800	29800	29800	29800	0
310	20240612	160100	15579151450	29800	29800	29800	29800	0
311	20240612	160000	15579151450	29800	29800	29800	29800	0
312	20240612	155900	15579151450	29800	29800	29800	29800	0
313	20240612	155800	15579151450	29800	29800	29800	29800	0
314	20240612	155700	15579151450	29800	29800	29800	29800	0
315	20240612	155600	15579151450	29800	29800	29800	29800	0
316	20240612	155500	15579151450	29800	29800	29800	29800	0
317	20240612	155400	15579151450	29800	29800	29800	29800	0
318	20240612	155300	15579151450	29800	29800	29800	29800	0
319	20240612	155200	15579151450	29800	29800	29800	29800	0
320	20240612	155100	15579151450	29800	29800	29800	29800	0
321	20240612	155000	15579151450	29800	29800	29800	29800	0
322	20240612	154900	15579151450	29800	29800	29800	29800	0
323	20240612	154800	15579151450	29800	29800	29800	29800	0
324	20240612	154700	15579151450	29800	29800	29800	29800	0
325	20240612	154600	15579151450	29800	29800	29800	29800	0
326	20240612	154500	15579151450	29800	29800	29800	29800	0
327	20240612	154400	15579151450	29800	29800	29800	29800	0
328	20240612	154300	15579151450	29800	29800	29800	29800	0
329	20240612	154200	15579151450	29800	29800	29800	29800	0
330	20240612	154100	15579151450	29800	29800	29800	29800	0
331	20240612	154000	15579151450	29800	29800	29800	29800	0
332	20240612	153900	15579151450	29800	29800	29800	29800	9740
333	20240612	153800	15579151450	29800	29800	29800	29800	0
334	20240612	153700	15579151450	29800	29800	29800	29800	0
335	20240612	153600	15579151450	29800	29800	29800	29800	0
336	20240612	153500	15579151450	29800	29800	29800	29800	0
337	20240612	153400	15579151450	29800	29800	29800	29800	0
338	20240612	153300	15579151450	29800	29800	29800	29800	0
339	20240612	153200	15579151450	29800	29800	29800	29800	0
340	20240612	153100	15579151450	29800	29800	29800	29800	0
341	20240612	153000	15579151450	29800	29800	29800	29800	9740
342	20240612	152900	15288899450	29800	29800	29800	29800	0
343	20240612	152800	15288899450	29800	29800	29800	29800	0
344	20240612	152700	15288899450	29800	29800	29800	29800	0
345	20240612	152600	15288899450	29800	29800	29800	29800	0
346	20240612	152500	15288899450	29800	29800	29800	29800	0
347	20240612	152400	15288899450	29800	29800	29800	29800	0
348	20240612	152300	15288899450	29800	29800	29800	29800	0
349	20240612	152200	15288899450	29800	29800	29800	29800	0
350	20240612	152100	15288899450	29800	29800	29800	29800	0
351	20240612	152000	15288899450	29800	29800	29800	29800	0
352	20240612	151900	15288899450	29800	29850	29850	29800	662
353	20240612	151800	15269154750	29850	29800	29850	29750	1050
354	20240612	151700	15237847500	29800	29800	29850	29750	3467
355	20240612	151600	15134554300	29800	29800	29800	29750	113
356	20240612	151500	15131188500	29800	29750	29800	29700	1629
357	20240612	151400	15082781900	29750	29750	29750	29700	1107
358	20240612	151300	15049861150	29750	29750	29750	29700	363
359	20240612	151200	15039065800	29750	29650	29750	29500	1209
360	20240612	151100	15003202600	29550	29500	29650	29500	527
361	20240612	151000	14987617550	29600	29550	29600	29500	1937
362	20240612	150900	14930386250	29500	29500	29550	29500	222
363	20240612	150800	14923834600	29550	29500	29550	29500	364
364	20240612	150700	14913093400	29550	29550	29550	29500	581
365	20240612	150600	14895948700	29500	29500	29550	29500	307
366	20240612	150500	14886889300	29500	29600	29600	29500	308
367	20240612	150400	14877797000	29600	29600	29600	29550	306
368	20240612	150300	14868754050	29600	29600	29600	29550	353
369	20240612	150200	14858317700	29550	29550	29600	29550	522
370	20240612	150100	14842889700	29600	29600	29600	29550	291
371	20240612	150000	14834281450	29600	29600	29600	29550	316
372	20240612	145900	14824928550	29600	29650	29650	29600	618
373	20240612	145800	14806627400	29650	29550	29650	29550	111
374	20240612	145700	14803342050	29600	29650	29650	29600	111
375	20240612	145600	14800056400	29650	29550	29650	29550	1689
376	20240612	145500	14750052400	29500	29550	29650	29500	606
377	20240612	145400	14732130600	29650	29550	29650	29550	843
378	20240612	145300	14707195150	29550	29500	29550	29450	1261
379	20240612	145200	14669953800	29500	29450	29500	29450	177
380	20240612	145100	14664738650	29350	29500	29500	29350	2176
381	20240612	145000	14600718500	29500	29450	29500	29450	153
382	20240612	144900	14596209100	29450	29450	29500	29450	692
383	20240612	144800	14575824150	29450	29450	29450	29400	181
384	20240612	144700	14570494400	29400	29450	29450	29400	339
385	20240612	144600	14560523450	29450	29450	29450	29400	78
386	20240612	144500	14558227200	29450	29450	29450	29400	113
387	20240612	144400	14554900450	29450	29400	29450	29400	79
388	20240612	144300	14552574600	29450	29400	29450	29400	161
389	20240612	144200	14547836300	29400	29450	29500	29400	359
390	20240612	144100	14537262050	29500	29550	29550	29450	264
391	20240612	144000	14529472050	29550	29450	29550	29450	294
392	20240612	143900	14520798150	29500	29500	29500	29450	282
393	20240612	143800	14512479850	29450	29450	29450	29400	1331
394	20240612	143700	14473282800	29450	29400	29450	29350	759
395	20240612	143600	14450968350	29400	29350	29400	29350	433
396	20240612	143500	14438255500	29350	29400	29400	29350	1429
397	20240612	143400	14396308650	29400	29350	29400	29350	252
398	20240612	143300	14388904050	29350	29450	29450	29300	387
399	20240612	143200	14377545800	29450	29400	29450	29400	319
400	20240612	143100	14368164050	29450	29400	29450	29400	208
401	20240612	143000	14362039900	29450	29450	29450	29350	864
402	20240612	142900	14336647650	29450	29400	29450	29350	363
403	20240612	142800	14325982900	29350	29300	29350	29300	3286
404	20240612	142700	14229607650	29350	29300	29350	29300	471
405	20240612	142600	14215801100	29350	29350	29400	29300	1319
406	20240612	142500	14177130700	29350	29350	29400	29300	459
407	20240612	142400	14163658000	29350	29350	29350	29300	180
408	20240612	142300	14158376100	29350	29400	29400	29300	777
409	20240612	142200	14135574000	29400	29400	29400	29350	299
410	20240612	142100	14126794100	29350	29450	29450	29350	809
411	20240612	142000	14103009550	29450	29450	29450	29400	101
412	20240612	141900	14100035800	29450	29450	29450	29400	86
413	20240612	141800	14097503800	29450	29400	29450	29400	135
414	20240612	141700	14093528750	29450	29400	29450	29400	1490
415	20240612	141600	14049716450	29350	29400	29400	29350	101
416	20240612	141500	14046747950	29350	29350	29400	29350	253
417	20240612	141400	14039318750	29350	29350	29400	29350	222
418	20240612	141300	14032800850	29350	29350	29400	29300	401
419	20240612	141200	14021043150	29300	29350	29400	29300	1791
420	20240612	141100	13968479850	29350	29400	29450	29350	4580
421	20240612	141000	13833918250	29400	29450	29500	29400	334
422	20240612	140900	13824080050	29450	29500	29500	29400	220
423	20240612	140800	13817601500	29500	29500	29500	29450	609
424	20240612	140700	13799662950	29500	29550	29550	29450	453
425	20240612	140600	13786312550	29500	29500	29550	29500	429
426	20240612	140500	13773654050	29500	29450	29500	29450	82
427	20240612	140400	13771235750	29500	29500	29500	29450	390
428	20240612	140300	13759733250	29500	29500	29500	29450	149
429	20240612	140200	13755338700	29450	29450	29500	29400	1949
430	20240612	140100	13697953050	29450	29450	29500	29400	791
431	20240612	140000	13674685800	29450	29450	29500	29400	1113
432	20240612	135900	13641907450	29400	29450	29450	29400	99
433	20240612	135800	13638994100	29450	29450	29500	29400	2668
434	20240612	135700	13560421050	29450	29500	29500	29450	536
435	20240612	135600	13544632100	29500	29500	29500	29450	94
436	20240612	135500	13541859800	29500	29500	29500	29450	973
437	20240612	135400	13513157000	29550	29550	29550	29500	713
438	20240612	135300	13492122300	29600	29550	29600	29500	169
439	20240612	135200	13487130800	29650	29450	29650	29450	25
440	20240612	135100	13486392550	29500	29700	29700	29500	4510
441	20240612	135000	13353038100	29650	29650	29700	29650	808
442	20240612	134900	13329080550	29700	29650	29700	29650	45
443	20240612	134800	13327744750	29700	29700	29700	29650	55
444	20240612	134700	13326113450	29650	29650	29700	29650	58
445	20240612	134600	13324392250	29650	29700	29700	29650	110
446	20240612	134500	13321126200	29650	29600	29700	29600	1074
447	20240612	134400	13289314750	29550	29550	29600	29550	368
448	20240612	134300	13278438650	29550	29550	29550	29500	205
449	20240612	134200	13272387050	29550	29550	29550	29500	66
450	20240612	134100	13270437550	29550	29550	29600	29550	335
451	20240612	134000	13260528750	29550	29550	29600	29550	277
452	20240612	133900	13252343050	29550	29550	29550	29500	226
453	20240612	133800	13245670250	29550	29550	29550	29550	12
454	20240612	133700	13245315650	29550	29550	29550	29550	449
455	20240612	133600	13232047700	29550	29550	29550	29500	732
456	20240612	133500	13210443950	29550	29500	29550	29500	739
457	20240612	133400	13188641800	29500	29550	29550	29500	115
458	20240612	133300	13185243800	29550	29550	29550	29550	196
459	20240612	133200	13179452000	29550	29550	29550	29550	37
460	20240612	133100	13178358650	29550	29550	29550	29550	171
461	20240612	133000	13173305600	29550	29550	29550	29550	126
462	20240612	132900	13169582300	29550	29500	29550	29500	1037
463	20240612	132800	13138986950	29500	29550	29550	29500	142
464	20240612	132700	13134795350	29500	29550	29600	29500	295
465	20240612	132600	13126083050	29550	29550	29600	29550	220
466	20240612	132500	13119581900	29550	29550	29550	29500	860
467	20240612	132400	13094176650	29550	29600	29600	29500	133
468	20240612	132300	13090246200	29600	29550	29600	29550	3
469	20240612	132200	13090157500	29600	29600	29600	29550	164
470	20240612	132100	13085310700	29600	29600	29650	29550	465
471	20240612	132000	13071566050	29600	29600	29650	29600	789
472	20240612	131900	13048210450	29600	29650	29650	29600	378
473	20240612	131800	13037019650	29600	29650	29650	29600	42
474	20240612	131700	13035775050	29650	29700	29700	29650	1204
475	20240612	131600	13000073400	29700	29700	29700	29700	70
476	20240612	131500	12997994400	29650	29700	29700	29650	326
477	20240612	131400	12988328300	29700	29700	29700	29650	322
478	20240612	131300	12978765400	29700	29750	29800	29700	129
479	20240612	131200	12974926800	29750	29750	29800	29750	97
480	20240612	131100	12972040250	29800	29800	29800	29750	84
481	20240612	131000	12969537550	29800	29750	29800	29700	427
482	20240612	130900	12956833450	29750	29700	29800	29700	283
483	20240612	130800	12948409600	29700	29750	29750	29650	223
484	20240612	130700	12941787900	29750	29800	29800	29750	100
485	20240612	130600	12938811400	29750	29750	29750	29700	298
486	20240612	130500	12929946400	29750	29700	29750	29700	873
487	20240612	130400	12904007350	29650	29700	29700	29650	56
488	20240612	130300	12902345450	29700	29700	29700	29650	150
489	20240612	130200	12897895450	29650	29700	29700	29650	161
490	20240612	130100	12893116250	29700	29700	29750	29700	213
491	20240612	130000	12886789900	29700	29750	29750	29700	254
492	20240612	125900	12879242250	29750	29800	29800	29750	337
493	20240612	125800	12869215350	29750	29750	29800	29750	392
494	20240612	125700	12857552250	29750	29750	29750	29750	264
495	20240612	125600	12849698250	29800	29750	29800	29750	255
496	20240612	125500	12842111800	29750	29750	29800	29750	36
497	20240612	125400	12841039550	29800	29850	29850	29800	197
498	20240612	125300	12835166750	29800	29800	29850	29800	229
499	20240612	125200	12828342450	29850	29800	29850	29800	610
500	20240612	125100	12810149700	29800	29750	29800	29750	774
501	20240612	125000	12787093850	29750	29750	29750	29750	727
502	20240612	124900	12765465600	29700	29700	29700	29700	905
503	20240612	124800	12738587100	29650	29700	29700	29650	118
504	20240612	124700	12735086350	29650	29700	29700	29650	12
505	20240612	124600	12734730200	29700	29600	29700	29600	313
506	20240612	124500	12725447000	29600	29600	29650	29600	83
507	20240612	124400	12722989550	29650	29650	29650	29650	275
508	20240612	124300	12714835800	29650	29650	29650	29650	129
509	20240612	124200	12711010950	29650	29650	29650	29650	99
510	20240612	124100	12708075600	29600	29600	29700	29600	28
511	20240612	124000	12707245350	29600	29600	29650	29550	950
512	20240612	123900	12679125300	29550	29500	29550	29500	1130
513	20240612	123800	12645780800	29500	29500	29500	29450	380
514	20240612	123700	12634586200	29500	29500	29500	29450	85
515	20240612	123600	12632078750	29500	29450	29500	29450	89
516	20240612	123500	12629453300	29500	29400	29500	29400	755
517	20240612	123400	12607215500	29400	29400	29400	29400	72
518	20240612	123300	12605098700	29450	29450	29450	29400	410
519	20240612	123200	12593030450	29450	29400	29450	29400	620
520	20240612	123100	12574793550	29400	29400	29450	29400	211
521	20240612	123000	12568584250	29450	29450	29450	29400	610
522	20240612	122900	12550648450	29450	29450	29450	29450	478
523	20240612	122800	12536571350	29450	29500	29500	29450	1167
524	20240612	122700	12502176100	29500	29450	29500	29450	1201
525	20240612	122600	12466776350	29450	29500	29500	29450	204
526	20240612	122500	12460762250	29450	29450	29500	29450	1094
527	20240612	122400	12428531800	29500	29450	29500	29450	309
528	20240612	122300	12419430450	29500	29500	29500	29500	245
529	20240612	122200	12412202950	29550	29500	29550	29450	653
530	20240612	122100	12392939300	29500	29450	29500	29450	56
531	20240612	122000	12391288450	29450	29500	29550	29450	766
532	20240612	121900	12368701200	29500	29500	29500	29500	396
533	20240612	121800	12357019200	29500	29450	29500	29450	40
534	20240612	121700	12355840900	29500	29400	29500	29400	71
535	20240612	121600	12353749900	29400	29500	29500	29400	367
536	20240612	121500	12342941000	29500	29500	29500	29500	74
537	20240612	121400	12340758000	29500	29500	29500	29500	35
538	20240612	121300	12339725500	29500	29500	29500	29450	172
539	20240612	121200	12334654600	29450	29450	29500	29450	146
540	20240612	121100	12330352300	29450	29500	29500	29450	984
541	20240612	121000	12301355900	29500	29450	29500	29450	210
542	20240612	120900	12295166550	29450	29450	29450	29400	312
543	20240612	120800	12285984650	29400	29450	29450	29400	470
544	20240612	120700	12272156700	29450	29500	29500	29400	322
545	20240612	120600	12262685550	29450	29400	29450	29400	697
546	20240612	120500	12242167750	29400	29400	29400	29350	678
547	20240612	120400	12222235050	29400	29400	29400	29350	536
548	20240612	120300	12206481650	29400	29400	29400	29350	1293
549	20240612	120200	12168468150	29400	29400	29400	29350	218
550	20240612	120100	12162061200	29400	29400	29400	29350	998
551	20240612	120000	12132763150	29400	29400	29400	29400	377
552	20240612	115900	12121679350	29350	29400	29400	29350	533
553	20240612	115800	12106018400	29350	29350	29400	29350	1662
554	20240612	115700	12057215400	29350	29400	29400	29350	905
555	20240612	115600	12030644600	29350	29400	29400	29350	1380
556	20240612	115500	11990125150	29400	29350	29400	29350	919
557	20240612	115400	11963119950	29350	29450	29450	29350	2163
558	20240612	115300	11899557850	29450	29450	29500	29400	1312
559	20240612	115200	11860928250	29450	29550	29550	29450	715
560	20240612	115100	11839855950	29550	29550	29550	29500	5244
561	20240612	115000	11685134450	29550	29650	29650	29550	786
562	20240612	114900	11661898750	29650	29550	29650	29550	286
563	20240612	114800	11653434450	29600	29600	29600	29550	542
564	20240612	114700	11637391350	29550	29550	29600	29550	516
565	20240612	114600	11622141050	29600	29550	29600	29550	21
566	20240612	114500	11621519850	29550	29550	29600	29500	1054
567	20240612	114400	11590376750	29550	29600	29600	29550	415
568	20240612	114300	11578096950	29600	29550	29600	29500	525
569	20240612	114200	11562576550	29550	29500	29550	29500	609
570	20240612	114100	11544592100	29550	29550	29550	29550	356
571	20240612	114000	11534072300	29500	29500	29550	29500	378
572	20240612	113900	11522914900	29500	29550	29550	29500	131
573	20240612	113800	11519045600	29550	29550	29600	29500	2294
574	20240612	113700	11451279100	29600	29600	29600	29550	1267
575	20240612	113600	11413809750	29600	29550	29600	29550	279
576	20240612	113500	11405551950	29600	29600	29600	29550	389
577	20240612	113400	11394039600	29600	29600	29600	29600	301
578	20240612	113300	11385130000	29600	29600	29600	29550	1803
579	20240612	113200	11331761600	29600	29650	29650	29600	613
580	20240612	113100	11313616700	29600	29650	29650	29550	738
581	20240612	113000	11291787800	29550	29550	29600	29550	1271
582	20240612	112900	11254168050	29550	29600	29600	29550	1540
583	20240612	112800	11208655000	29600	29600	29650	29600	666
584	20240612	112700	11188941300	29550	29650	29650	29550	1891
585	20240612	112600	11132987600	29650	29650	29650	29600	970
586	20240612	112500	11104237900	29650	29700	29700	29650	2741
587	20240612	112400	11022962000	29700	29650	29700	29650	1229
588	20240612	112300	10986464950	29650	29700	29750	29650	2483
589	20240612	112200	10912777200	29700	29750	29800	29650	4134
590	20240612	112100	10789997200	29750	29750	29750	29750	79
591	20240612	112000	10787646950	29750	29800	29800	29750	81
592	20240612	111900	10785234350	29750	29800	29800	29750	566
593	20240612	111800	10768389450	29800	29750	29800	29750	206
594	20240612	111700	10762251450	29750	29750	29750	29700	300
595	20240612	111600	10753334200	29700	29750	29750	29700	365
596	20240612	111500	10742485400	29750	29750	29800	29700	806
597	20240612	111400	10718497050	29750	29700	29800	29700	1022
598	20240612	111300	10688122600	29700	29750	29750	29700	644
599	20240612	111200	10668986950	29750	29750	29800	29750	825
600	20240612	111100	10644443150	29750	29750	29850	29750	367
601	20240612	111000	10633513100	29750	29650	29800	29650	1763
602	20240612	110900	10581117500	29650	29900	29900	29650	6763
603	20240612	110800	10379948550	29850	29850	29900	29850	623
604	20240612	110700	10361346550	29900	29900	29900	29850	100
605	20240612	110600	10358357200	29850	29900	29900	29850	234
606	20240612	110500	10351371250	29850	29850	29900	29850	635
607	20240612	110400	10332412150	29850	30000	30000	29850	1745
608	20240612	110300	10280252850	29950	30000	30000	29950	302
609	20240612	110200	10271206950	30000	30050	30050	30000	12
610	20240612	110100	10270846650	30050	29950	30050	29900	291
611	20240612	110000	10262128950	29950	29950	29950	29850	1010
612	20240612	105900	10231924650	29950	30000	30100	29900	1807
613	20240612	105800	10177721800	30000	29950	30000	29950	861
614	20240612	105700	10151896100	30000	29950	30000	29900	2528
615	20240612	105600	10076234800	29950	29950	30000	29950	377
616	20240612	105500	10064943550	29950	30000	30050	29950	2340
617	20240612	105400	9994822800	30000	30050	30150	29850	7451
618	20240612	105300	9771888750	30050	30150	30150	30050	3173
619	20240612	105200	9676467400	30200	30150	30200	30100	899
620	20240612	105100	9649393250	30200	30250	30250	30100	2804
621	20240612	105000	9564836050	30250	30250	30250	30200	236
622	20240612	104900	9557703550	30250	30250	30250	30250	26
623	20240612	104800	9556917050	30200	30250	30250	30200	409
624	20240612	104700	9544546800	30250	30300	30300	30200	777
625	20240612	104600	9521032000	30300	30250	30300	30250	127
626	20240612	104500	9517189950	30200	30250	30250	30200	612
627	20240612	104400	9498685400	30250	30250	30250	30250	355
628	20240612	104300	9487946650	30250	30250	30250	30200	401
629	20240612	104200	9475821150	30250	30250	30250	30200	779
630	20240612	104100	9452258350	30250	30300	30350	30250	239
631	20240612	104000	9445022550	30350	30350	30350	30300	268
632	20240612	103900	9436897300	30300	30450	30450	30300	387
633	20240612	103800	9425117850	30450	30300	30450	30200	2035
634	20240612	103700	9363369950	30350	30400	30400	30100	7070
635	20240612	103600	9149820000	30400	30350	30400	30350	481
636	20240612	103500	9135203100	30400	30400	30400	30350	31
637	20240612	103400	9134260850	30400	30350	30400	30350	259
638	20240612	103300	9126398550	30350	30450	30500	30300	745
639	20240612	103200	9103762750	30450	30450	30450	30450	426
640	20240612	103100	9090791050	30450	30400	30450	30400	210
641	20240612	103000	9084400300	30400	30450	30450	30400	87
642	20240612	102900	9081752300	30450	30250	30450	30250	931
643	20240612	102800	9053482700	30250	30350	30350	30250	747
644	20240612	102700	9030869550	30300	30300	30350	30300	543
645	20240612	102600	9014415450	30300	30300	30350	30300	520
646	20240612	102500	8998653150	30300	30250	30300	30200	1745
647	20240612	102400	8945824800	30250	30350	30350	30250	1825
648	20240612	102300	8890529600	30300	30400	30400	30300	800
649	20240612	102200	8866254200	30400	30400	30400	30400	544
650	20240612	102100	8849716600	30400	30400	30400	30350	1343
651	20240612	102000	8808945550	30400	30400	30450	30350	892
652	20240612	101900	8781848150	30400	30450	30450	30400	117
653	20240612	101800	8778288150	30450	30400	30450	30400	130
654	20240612	101700	8774333600	30350	30400	30400	30350	440
655	20240612	101600	8760962350	30350	30350	30350	30300	847
656	20240612	101500	8735263750	30350	30400	30400	30350	105
657	20240612	101400	8732072300	30350	30300	30450	30300	836
658	20240612	101300	8706699100	30350	30300	30350	30300	180
659	20240612	101200	8701238950	30250	30200	30300	30200	3259
660	20240612	101100	8602647250	30200	30400	30400	30200	2644
661	20240612	101000	8522576600	30400	30500	30500	30350	2300
662	20240612	100900	8452659150	30500	30500	30500	30450	407
663	20240612	100800	8440250850	30500	30500	30550	30450	1072
664	20240612	100700	8407584400	30500	30450	30550	30450	203
665	20240612	100600	8401387050	30450	30400	30550	30400	1141
666	20240612	100500	8366634400	30400	30450	30450	30400	933
667	20240612	100400	8338247100	30450	30500	30500	30450	1103
668	20240612	100300	8304653600	30450	30600	30600	30450	2106
669	20240612	100200	8240365500	30600	30650	30650	30550	175
670	20240612	100100	8235012250	30650	30550	30650	30500	2139
671	20240612	100000	8169693950	30600	30550	30600	30500	3301
672	20240612	095900	8068879150	30600	30650	30650	30600	2934
673	20240612	095800	7979048350	30650	30800	30800	30650	4317
674	20240612	095700	7846408500	30800	30800	31000	30800	1600
675	20240612	095600	7797056050	30900	31150	31150	30800	5839
676	20240612	095500	7616181650	31100	30900	31150	30800	16016
677	20240612	095400	7119465700	30800	30800	30950	30800	6979
678	20240612	095300	6903866900	30800	30750	30800	30750	3231
679	20240612	095200	6804395450	30700	30650	30800	30600	2170
680	20240612	095100	6737745100	30650	30600	30650	30550	3038
681	20240612	095000	6644815750	30600	30600	30650	30550	1760
682	20240612	094900	6591029300	30650	30600	30650	30550	3040
683	20240612	094800	6498081250	30650	30700	30750	30600	2536
684	20240612	094700	6420325850	30650	30850	30900	30650	6795
685	20240612	094600	6211043800	30850	30800	30900	30800	5083
686	20240612	094500	6054290450	30800	30750	30850	30750	4638
687	20240612	094400	5911537700	30750	30750	30750	30600	4967
688	20240612	094300	5759286600	30700	30700	30750	30650	1662
689	20240612	094200	5708270550	30650	30650	30800	30650	3496
690	20240612	094100	5600898950	30600	30650	30750	30600	1666
691	20240612	094000	5549874000	30750	30700	30750	30600	1955
692	20240612	093900	5489924500	30650	30550	30700	30500	1719
693	20240612	093800	5437341850	30550	30550	30600	30500	2033
694	20240612	093700	5375232350	30550	30600	30600	30500	1324
695	20240612	093600	5334801800	30550	30600	30650	30500	3394
696	20240612	093500	5231051550	30650	30750	30750	30550	9921
697	20240612	093400	4927011050	30750	30750	30800	30700	1780
698	20240612	093300	4872292500	30750	30800	30900	30700	6754
699	20240612	093200	4664356850	30800	30650	30850	30600	9289
700	20240612	093100	4378758650	30650	31000	31000	30600	11623
701	20240612	093000	4021454300	30950	30700	31000	30550	20608
702	20240612	092900	3386382850	30700	30300	30700	30200	7669
703	20240612	092800	3152833950	30250	30150	30300	30150	3024
704	20240612	092700	3061429750	30200	29900	30200	29900	4262
705	20240612	092600	2933385900	29850	29850	29900	29800	2311
706	20240612	092500	2864382050	29850	29950	29950	29850	3015
707	20240612	092400	2774269800	29950	29950	29950	29900	1175
708	20240612	092300	2739096400	29950	29900	30000	29900	1484
709	20240612	092200	2694666450	29900	29950	30000	29900	1082
710	20240612	092100	2662267850	29900	30050	30100	29900	1579
711	20240612	092000	2614890600	30050	29900	30050	29900	559
712	20240612	091900	2598107800	29950	29950	30000	29950	797
713	20240612	091800	2574236050	29900	29950	30000	29900	342
714	20240612	091700	2563997400	29950	29850	29950	29850	1142
715	20240612	091600	2529841700	29850	29850	29900	29850	1234
716	20240612	091500	2492989750	29900	29800	29900	29800	1222
717	20240612	091400	2456506650	29850	29850	29900	29800	2506
718	20240612	091300	2381699550	29800	29900	29950	29800	4776
719	20240612	091200	2239132700	29950	30000	30000	29900	1693
720	20240612	091100	2188455050	30000	29950	30150	29900	2154
721	20240612	091000	2123842550	29950	29900	29950	29850	1429
722	20240612	090900	2081095500	29900	30100	30150	29900	4612
723	20240612	090800	1942838600	30100	30200	30400	30100	3503
724	20240612	090700	1836715800	30200	30100	30200	30050	2824
725	20240612	090600	1751669300	30100	30250	30500	30050	3961
726	20240612	090500	1631982900	30250	29950	30300	29900	2574
727	20240612	090400	1554342600	30000	29750	30650	29700	8808
728	20240612	090300	1290000050	29750	29750	29950	29650	3852
729	20240612	090200	1175354500	29800	30050	30150	29800	12746
730	20240612	090100	793289750	30050	30300	30400	30000	10734
731	20240612	090000	469439250	30300	30500	30600	30300	15398