KissMeData/419530/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	212800	1254556750	9200	9200	9200	9200	2195
3	20240621	212700	1254556750	9200	9200	9200	9200	0
4	20240621	212600	1254556750	9200	9200	9200	9200	0
5	20240621	212500	1254556750	9200	9200	9200	9200	0
6	20240621	212400	1254556750	9200	9200	9200	9200	0
7	20240621	212300	1254556750	9200	9200	9200	9200	0
8	20240621	212200	1254556750	9200	9200	9200	9200	0
9	20240621	212100	1254556750	9200	9200	9200	9200	0
10	20240621	212000	1254556750	9200	9200	9200	9200	0
11	20240621	211900	1254556750	9200	9200	9200	9200	0
12	20240621	211800	1254556750	9200	9200	9200	9200	0
13	20240621	211700	1254556750	9200	9200	9200	9200	0
14	20240621	211600	1254556750	9200	9200	9200	9200	0
15	20240621	211500	1254556750	9200	9200	9200	9200	0
16	20240621	211400	1254556750	9200	9200	9200	9200	0
17	20240621	211300	1254556750	9200	9200	9200	9200	0
18	20240621	211200	1254556750	9200	9200	9200	9200	0
19	20240621	211100	1254556750	9200	9200	9200	9200	0
20	20240621	211000	1254556750	9200	9200	9200	9200	0
21	20240621	210900	1254556750	9200	9200	9200	9200	0
22	20240621	210800	1254556750	9200	9200	9200	9200	0
23	20240621	210700	1254556750	9200	9200	9200	9200	0
24	20240621	210600	1254556750	9200	9200	9200	9200	0
25	20240621	210500	1254556750	9200	9200	9200	9200	0
26	20240621	210400	1254556750	9200	9200	9200	9200	0
27	20240621	210300	1254556750	9200	9200	9200	9200	0
28	20240621	210200	1254556750	9200	9200	9200	9200	0
29	20240621	210100	1254556750	9200	9200	9200	9200	0
30	20240621	210000	1254556750	9200	9200	9200	9200	0
31	20240621	205900	1254556750	9200	9200	9200	9200	0
32	20240621	205800	1254556750	9200	9200	9200	9200	2195
33	20240621	205700	1254556750	9200	9200	9200	9200	0
34	20240621	205600	1254556750	9200	9200	9200	9200	0
35	20240621	205500	1254556750	9200	9200	9200	9200	0
36	20240621	205400	1254556750	9200	9200	9200	9200	0
37	20240621	205300	1254556750	9200	9200	9200	9200	0
38	20240621	205200	1254556750	9200	9200	9200	9200	0
39	20240621	205100	1254556750	9200	9200	9200	9200	0
40	20240621	205000	1254556750	9200	9200	9200	9200	0
41	20240621	204900	1254556750	9200	9200	9200	9200	0
42	20240621	204800	1254556750	9200	9200	9200	9200	0
43	20240621	204700	1254556750	9200	9200	9200	9200	0
44	20240621	204600	1254556750	9200	9200	9200	9200	0
45	20240621	204500	1254556750	9200	9200	9200	9200	0
46	20240621	204400	1254556750	9200	9200	9200	9200	0
47	20240621	204300	1254556750	9200	9200	9200	9200	0
48	20240621	204200	1254556750	9200	9200	9200	9200	0
49	20240621	204100	1254556750	9200	9200	9200	9200	0
50	20240621	204000	1254556750	9200	9200	9200	9200	0
51	20240621	203900	1254556750	9200	9200	9200	9200	0
52	20240621	203800	1254556750	9200	9200	9200	9200	0
53	20240621	203700	1254556750	9200	9200	9200	9200	0
54	20240621	203600	1254556750	9200	9200	9200	9200	0
55	20240621	203500	1254556750	9200	9200	9200	9200	0
56	20240621	203400	1254556750	9200	9200	9200	9200	0
57	20240621	203300	1254556750	9200	9200	9200	9200	0
58	20240621	203200	1254556750	9200	9200	9200	9200	0
59	20240621	203100	1254556750	9200	9200	9200	9200	0
60	20240621	203000	1254556750	9200	9200	9200	9200	0
61	20240621	202900	1254556750	9200	9200	9200	9200	0
62	20240621	202800	1254556750	9200	9200	9200	9200	2195
63	20240621	202700	1254556750	9200	9200	9200	9200	0
64	20240621	202600	1254556750	9200	9200	9200	9200	0
65	20240621	202500	1254556750	9200	9200	9200	9200	0
66	20240621	202400	1254556750	9200	9200	9200	9200	0
67	20240621	202300	1254556750	9200	9200	9200	9200	0
68	20240621	202200	1254556750	9200	9200	9200	9200	0
69	20240621	202100	1254556750	9200	9200	9200	9200	0
70	20240621	202000	1254556750	9200	9200	9200	9200	0
71	20240621	201900	1254556750	9200	9200	9200	9200	0
72	20240621	201800	1254556750	9200	9200	9200	9200	0
73	20240621	201700	1254556750	9200	9200	9200	9200	0
74	20240621	201600	1254556750	9200	9200	9200	9200	0
75	20240621	201500	1254556750	9200	9200	9200	9200	0
76	20240621	201400	1254556750	9200	9200	9200	9200	0
77	20240621	201300	1254556750	9200	9200	9200	9200	0
78	20240621	201200	1254556750	9200	9200	9200	9200	0
79	20240621	201100	1254556750	9200	9200	9200	9200	0
80	20240621	201000	1254556750	9200	9200	9200	9200	0
81	20240621	200900	1254556750	9200	9200	9200	9200	0
82	20240621	200800	1254556750	9200	9200	9200	9200	0
83	20240621	200700	1254556750	9200	9200	9200	9200	0
84	20240621	200600	1254556750	9200	9200	9200	9200	0
85	20240621	200500	1254556750	9200	9200	9200	9200	0
86	20240621	200400	1254556750	9200	9200	9200	9200	0
87	20240621	200300	1254556750	9200	9200	9200	9200	0
88	20240621	200200	1254556750	9200	9200	9200	9200	0
89	20240621	200100	1254556750	9200	9200	9200	9200	0
90	20240621	200000	1254556750	9200	9200	9200	9200	0
91	20240621	195900	1254556750	9200	9200	9200	9200	0
92	20240621	195800	1254556750	9200	9200	9200	9200	2195
93	20240621	195700	1254556750	9200	9200	9200	9200	0
94	20240621	195600	1254556750	9200	9200	9200	9200	0
95	20240621	195500	1254556750	9200	9200	9200	9200	0
96	20240621	195400	1254556750	9200	9200	9200	9200	0
97	20240621	195300	1254556750	9200	9200	9200	9200	0
98	20240621	195200	1254556750	9200	9200	9200	9200	0
99	20240621	195100	1254556750	9200	9200	9200	9200	0
100	20240621	195000	1254556750	9200	9200	9200	9200	0
101	20240621	194900	1254556750	9200	9200	9200	9200	0
102	20240621	194800	1254556750	9200	9200	9200	9200	0
103	20240621	194700	1254556750	9200	9200	9200	9200	0
104	20240621	194600	1254556750	9200	9200	9200	9200	0
105	20240621	194500	1254556750	9200	9200	9200	9200	0
106	20240621	194400	1254556750	9200	9200	9200	9200	0
107	20240621	194300	1254556750	9200	9200	9200	9200	0
108	20240621	194200	1254556750	9200	9200	9200	9200	0
109	20240621	194100	1254556750	9200	9200	9200	9200	0
110	20240621	194000	1254556750	9200	9200	9200	9200	0
111	20240621	193900	1254556750	9200	9200	9200	9200	0
112	20240621	193800	1254556750	9200	9200	9200	9200	0
113	20240621	193700	1254556750	9200	9200	9200	9200	0
114	20240621	193600	1254556750	9200	9200	9200	9200	0
115	20240621	193500	1254556750	9200	9200	9200	9200	0
116	20240621	193400	1254556750	9200	9200	9200	9200	0
117	20240621	193300	1254556750	9200	9200	9200	9200	0
118	20240621	193200	1254556750	9200	9200	9200	9200	0
119	20240621	193100	1254556750	9200	9200	9200	9200	0
120	20240621	193000	1254556750	9200	9200	9200	9200	0
121	20240621	192900	1254556750	9200	9200	9200	9200	0
122	20240621	192800	1254556750	9200	9200	9200	9200	2195
123	20240621	192700	1254556750	9200	9200	9200	9200	0
124	20240621	192600	1254556750	9200	9200	9200	9200	0
125	20240621	192500	1254556750	9200	9200	9200	9200	0
126	20240621	192400	1254556750	9200	9200	9200	9200	0
127	20240621	192300	1254556750	9200	9200	9200	9200	0
128	20240621	192200	1254556750	9200	9200	9200	9200	0
129	20240621	192100	1254556750	9200	9200	9200	9200	0
130	20240621	192000	1254556750	9200	9200	9200	9200	0
131	20240621	191900	1254556750	9200	9200	9200	9200	0
132	20240621	191800	1254556750	9200	9200	9200	9200	0
133	20240621	191700	1254556750	9200	9200	9200	9200	0
134	20240621	191600	1254556750	9200	9200	9200	9200	0
135	20240621	191500	1254556750	9200	9200	9200	9200	0
136	20240621	191400	1254556750	9200	9200	9200	9200	0
137	20240621	191300	1254556750	9200	9200	9200	9200	0
138	20240621	191200	1254556750	9200	9200	9200	9200	0
139	20240621	191100	1254556750	9200	9200	9200	9200	0
140	20240621	191000	1254556750	9200	9200	9200	9200	0
141	20240621	190900	1254556750	9200	9200	9200	9200	0
142	20240621	190800	1254556750	9200	9200	9200	9200	0
143	20240621	190700	1254556750	9200	9200	9200	9200	0
144	20240621	190600	1254556750	9200	9200	9200	9200	0
145	20240621	190500	1254556750	9200	9200	9200	9200	0
146	20240621	190400	1254556750	9200	9200	9200	9200	0
147	20240621	190300	1254556750	9200	9200	9200	9200	0
148	20240621	190200	1254556750	9200	9200	9200	9200	0
149	20240621	190100	1254556750	9200	9200	9200	9200	0
150	20240621	190000	1254556750	9200	9200	9200	9200	0
151	20240621	185900	1254556750	9200	9200	9200	9200	0
152	20240621	185800	1254556750	9200	9200	9200	9200	2195
153	20240621	185700	1254556750	9200	9200	9200	9200	0
154	20240621	185600	1254556750	9200	9200	9200	9200	0
155	20240621	185500	1254556750	9200	9200	9200	9200	0
156	20240621	185400	1254556750	9200	9200	9200	9200	0
157	20240621	185300	1254556750	9200	9200	9200	9200	0
158	20240621	185200	1254556750	9200	9200	9200	9200	0
159	20240621	185100	1254556750	9200	9200	9200	9200	0
160	20240621	185000	1254556750	9200	9200	9200	9200	0
161	20240621	184900	1254556750	9200	9200	9200	9200	0
162	20240621	184800	1254556750	9200	9200	9200	9200	0
163	20240621	184700	1254556750	9200	9200	9200	9200	0
164	20240621	184600	1254556750	9200	9200	9200	9200	0
165	20240621	184500	1254556750	9200	9200	9200	9200	0
166	20240621	184400	1254556750	9200	9200	9200	9200	0
167	20240621	184300	1254556750	9200	9200	9200	9200	0
168	20240621	184200	1254556750	9200	9200	9200	9200	0
169	20240621	184100	1254556750	9200	9200	9200	9200	0
170	20240621	184000	1254556750	9200	9200	9200	9200	0
171	20240621	183900	1254556750	9200	9200	9200	9200	0
172	20240621	183800	1254556750	9200	9200	9200	9200	0
173	20240621	183700	1254556750	9200	9200	9200	9200	0
174	20240621	183600	1254556750	9200	9200	9200	9200	0
175	20240621	183500	1254556750	9200	9200	9200	9200	0
176	20240621	183400	1254556750	9200	9200	9200	9200	0
177	20240621	183300	1254556750	9200	9200	9200	9200	0
178	20240621	183200	1254556750	9200	9200	9200	9200	0
179	20240621	183100	1254556750	9200	9200	9200	9200	0
180	20240621	183000	1254556750	9200	9200	9200	9200	0
181	20240621	182900	1254556750	9200	9200	9200	9200	0
182	20240621	182800	1254556750	9200	9200	9200	9200	2195
183	20240621	182700	1254556750	9200	9200	9200	9200	0
184	20240621	182600	1254556750	9200	9200	9200	9200	0
185	20240621	182500	1254556750	9200	9200	9200	9200	0
186	20240621	182400	1254556750	9200	9200	9200	9200	0
187	20240621	182300	1254556750	9200	9200	9200	9200	0
188	20240621	182200	1254556750	9200	9200	9200	9200	0
189	20240621	182100	1254556750	9200	9200	9200	9200	0
190	20240621	182000	1254556750	9200	9200	9200	9200	0
191	20240621	181900	1254556750	9200	9200	9200	9200	0
192	20240621	181800	1254556750	9200	9200	9200	9200	0
193	20240621	181700	1254556750	9200	9200	9200	9200	0
194	20240621	181600	1254556750	9200	9200	9200	9200	0
195	20240621	181500	1254556750	9200	9200	9200	9200	0
196	20240621	181400	1254556750	9200	9200	9200	9200	0
197	20240621	181300	1254556750	9200	9200	9200	9200	0
198	20240621	181200	1254556750	9200	9200	9200	9200	0
199	20240621	181100	1254556750	9200	9200	9200	9200	0
200	20240621	181000	1254556750	9200	9200	9200	9200	0
201	20240621	180900	1254556750	9200	9200	9200	9200	0
202	20240621	180800	1254556750	9200	9200	9200	9200	0
203	20240621	180700	1254556750	9200	9200	9200	9200	0
204	20240621	180600	1254556750	9200	9200	9200	9200	0
205	20240621	180500	1254556750	9200	9200	9200	9200	0
206	20240621	180400	1254556750	9200	9200	9200	9200	0
207	20240621	180300	1254556750	9200	9200	9200	9200	0
208	20240621	180200	1254556750	9200	9200	9200	9200	0
209	20240621	180100	1254556750	9200	9200	9200	9200	0
210	20240621	180000	1254556750	9200	9200	9200	9200	0
211	20240621	175900	1254556750	9200	9200	9200	9200	0
212	20240621	175800	1254556750	9200	9200	9200	9200	2195
213	20240621	175700	1254556750	9200	9200	9200	9200	0
214	20240621	175600	1254556750	9200	9200	9200	9200	0
215	20240621	175500	1254556750	9200	9200	9200	9200	0
216	20240621	175400	1254556750	9200	9200	9200	9200	0
217	20240621	175300	1254556750	9200	9200	9200	9200	0
218	20240621	175200	1254556750	9200	9200	9200	9200	0
219	20240621	175100	1254556750	9200	9200	9200	9200	0
220	20240621	175000	1254556750	9200	9200	9200	9200	0
221	20240621	174900	1254556750	9200	9200	9200	9200	0
222	20240621	174800	1254556750	9200	9200	9200	9200	0
223	20240621	174700	1254556750	9200	9200	9200	9200	0
224	20240621	174600	1254556750	9200	9200	9200	9200	0
225	20240621	174500	1254556750	9200	9200	9200	9200	0
226	20240621	174400	1254556750	9200	9200	9200	9200	0
227	20240621	174300	1254556750	9200	9200	9200	9200	0
228	20240621	174200	1254556750	9200	9200	9200	9200	0
229	20240621	174100	1254556750	9200	9200	9200	9200	0
230	20240621	174000	1254556750	9200	9200	9200	9200	0
231	20240621	173900	1254556750	9200	9200	9200	9200	0
232	20240621	173800	1254556750	9200	9200	9200	9200	0
233	20240621	173700	1254556750	9200	9200	9200	9200	0
234	20240621	173600	1254556750	9200	9200	9200	9200	0
235	20240621	173500	1254556750	9200	9200	9200	9200	0
236	20240621	173400	1254556750	9200	9200	9200	9200	0
237	20240621	173300	1254556750	9200	9200	9200	9200	0
238	20240621	173200	1254556750	9200	9200	9200	9200	0
239	20240621	173100	1254556750	9200	9200	9200	9200	0
240	20240621	173000	1254556750	9200	9200	9200	9200	0
241	20240621	172900	1254556750	9200	9200	9200	9200	0
242	20240621	172800	1254556750	9200	9200	9200	9200	2195
243	20240621	172700	1254556750	9200	9200	9200	9200	0
244	20240621	172600	1254556750	9200	9200	9200	9200	0
245	20240621	172500	1254556750	9200	9200	9200	9200	0
246	20240621	172400	1254556750	9200	9200	9200	9200	0
247	20240621	172300	1254556750	9200	9200	9200	9200	0
248	20240621	172200	1254556750	9200	9200	9200	9200	0
249	20240621	172100	1254556750	9200	9200	9200	9200	0
250	20240621	172000	1254556750	9200	9200	9200	9200	0
251	20240621	171900	1254556750	9200	9200	9200	9200	0
252	20240621	171800	1254556750	9200	9200	9200	9200	0
253	20240621	171700	1254556750	9200	9200	9200	9200	0
254	20240621	171600	1254556750	9200	9200	9200	9200	0
255	20240621	171500	1254556750	9200	9200	9200	9200	0
256	20240621	171400	1254556750	9200	9200	9200	9200	0
257	20240621	171300	1254556750	9200	9200	9200	9200	0
258	20240621	171200	1254556750	9200	9200	9200	9200	0
259	20240621	171100	1254556750	9200	9200	9200	9200	0
260	20240621	171000	1254556750	9200	9200	9200	9200	0
261	20240621	170900	1254556750	9200	9200	9200	9200	0
262	20240621	170800	1254556750	9200	9200	9200	9200	0
263	20240621	170700	1254556750	9200	9200	9200	9200	0
264	20240621	170600	1254556750	9200	9200	9200	9200	0
265	20240621	170500	1254556750	9200	9200	9200	9200	0
266	20240621	170400	1254556750	9200	9200	9200	9200	0
267	20240621	170300	1254556750	9200	9200	9200	9200	0
268	20240621	170200	1254556750	9200	9200	9200	9200	0
269	20240621	170100	1254556750	9200	9200	9200	9200	0
270	20240621	170000	1254556750	9200	9200	9200	9200	0
271	20240621	165900	1254556750	9200	9200	9200	9200	0
272	20240621	165800	1254556750	9200	9200	9200	9200	2195
273	20240621	165700	1254556750	9200	9200	9200	9200	0
274	20240621	165600	1254556750	9200	9200	9200	9200	0
275	20240621	165500	1254556750	9200	9200	9200	9200	0
276	20240621	165400	1254556750	9200	9200	9200	9200	0
277	20240621	165300	1254556750	9200	9200	9200	9200	0
278	20240621	165200	1254556750	9200	9200	9200	9200	0
279	20240621	165100	1254556750	9200	9200	9200	9200	0
280	20240621	165000	1254556750	9200	9200	9200	9200	0
281	20240621	164900	1254556750	9200	9200	9200	9200	0
282	20240621	164800	1254556750	9200	9200	9200	9200	0
283	20240621	164700	1254556750	9200	9200	9200	9200	0
284	20240621	164600	1254556750	9200	9200	9200	9200	0
285	20240621	164500	1254556750	9200	9200	9200	9200	0
286	20240621	164400	1254556750	9200	9200	9200	9200	0
287	20240621	164300	1254556750	9200	9200	9200	9200	0
288	20240621	164200	1254556750	9200	9200	9200	9200	0
289	20240621	164100	1254556750	9200	9200	9200	9200	0
290	20240621	164000	1254556750	9200	9200	9200	9200	0
291	20240621	163900	1254556750	9200	9200	9200	9200	0
292	20240621	163800	1254556750	9200	9200	9200	9200	0
293	20240621	163700	1254556750	9200	9200	9200	9200	0
294	20240621	163600	1254556750	9200	9200	9200	9200	0
295	20240621	163500	1254556750	9200	9200	9200	9200	0
296	20240621	163400	1254556750	9200	9200	9200	9200	0
297	20240621	163300	1254556750	9200	9200	9200	9200	0
298	20240621	163200	1254556750	9200	9200	9200	9200	0
299	20240621	163100	1254556750	9200	9200	9200	9200	0
300	20240621	163000	1254556750	9200	9200	9200	9200	0
301	20240621	162900	1254556750	9200	9200	9200	9200	0
302	20240621	162800	1254556750	9200	9200	9200	9200	2195
303	20240621	162700	1254556750	9200	9200	9200	9200	0
304	20240621	162600	1254556750	9200	9200	9200	9200	0
305	20240621	162500	1254556750	9200	9200	9200	9200	0
306	20240621	162400	1254556750	9200	9200	9200	9200	0
307	20240621	162300	1254556750	9200	9200	9200	9200	0
308	20240621	162200	1254556750	9200	9200	9200	9200	0
309	20240621	162100	1254556750	9200	9200	9200	9200	0
310	20240621	162000	1254556750	9200	9200	9200	9200	0
311	20240621	161900	1254556750	9200	9200	9200	9200	0
312	20240621	161800	1254556750	9200	9200	9200	9200	0
313	20240621	161700	1254556750	9200	9200	9200	9200	0
314	20240621	161600	1254556750	9200	9200	9200	9200	0
315	20240621	161500	1254556750	9200	9200	9200	9200	0
316	20240621	161400	1254556750	9200	9200	9200	9200	0
317	20240621	161300	1254556750	9200	9200	9200	9200	0
318	20240621	161200	1254556750	9200	9200	9200	9200	0
319	20240621	161100	1254556750	9200	9200	9200	9200	0
320	20240621	161000	1254556750	9200	9200	9200	9200	0
321	20240621	160900	1254556750	9200	9200	9200	9200	0
322	20240621	160800	1254556750	9200	9200	9200	9200	0
323	20240621	160700	1254556750	9200	9200	9200	9200	0
324	20240621	160600	1254556750	9200	9200	9200	9200	0
325	20240621	160500	1254556750	9200	9200	9200	9200	0
326	20240621	160400	1254556750	9200	9200	9200	9200	0
327	20240621	160300	1254556750	9200	9200	9200	9200	0
328	20240621	160200	1254556750	9200	9200	9200	9200	0
329	20240621	160100	1254556750	9200	9200	9200	9200	0
330	20240621	160000	1254556750	9200	9200	9200	9200	0
331	20240621	155900	1254556750	9200	9200	9200	9200	0
332	20240621	155800	1254556750	9200	9200	9200	9200	2195
333	20240621	155700	1254556750	9200	9200	9200	9200	0
334	20240621	155600	1254556750	9200	9200	9200	9200	0
335	20240621	155500	1254556750	9200	9200	9200	9200	0
336	20240621	155400	1254556750	9200	9200	9200	9200	0
337	20240621	155300	1254556750	9200	9200	9200	9200	0
338	20240621	155200	1254556750	9200	9200	9200	9200	0
339	20240621	155100	1254556750	9200	9200	9200	9200	0
340	20240621	155000	1254556750	9200	9200	9200	9200	0
341	20240621	154900	1254556750	9200	9200	9200	9200	0
342	20240621	154800	1254556750	9200	9200	9200	9200	0
343	20240621	154700	1254556750	9200	9200	9200	9200	0
344	20240621	154600	1254556750	9200	9200	9200	9200	0
345	20240621	154500	1254556750	9200	9200	9200	9200	0
346	20240621	154400	1254556750	9200	9200	9200	9200	0
347	20240621	154300	1254556750	9200	9200	9200	9200	0
348	20240621	154200	1254556750	9200	9200	9200	9200	0
349	20240621	154100	1254556750	9200	9200	9200	9200	0
350	20240621	154000	1254556750	9200	9200	9200	9200	0
351	20240621	153900	1254556750	9200	9200	9200	9200	0
352	20240621	153800	1254556750	9200	9200	9200	9200	0
353	20240621	153700	1254556750	9200	9200	9200	9200	0
354	20240621	153600	1254556750	9200	9200	9200	9200	0
355	20240621	153500	1254556750	9200	9200	9200	9200	0
356	20240621	153400	1254556750	9200	9200	9200	9200	0
357	20240621	153300	1254556750	9200	9200	9200	9200	0
358	20240621	153200	1254556750	9200	9200	9200	9200	0
359	20240621	153100	1254556750	9200	9200	9200	9200	0
360	20240621	153000	1254556750	9200	9200	9200	9200	2195
361	20240621	152900	1234362750	9230	9230	9230	9230	0
362	20240621	152800	1234362750	9230	9230	9230	9230	0
363	20240621	152700	1234362750	9230	9230	9230	9230	0
364	20240621	152600	1234362750	9230	9230	9230	9230	0
365	20240621	152500	1234362750	9230	9230	9230	9230	0
366	20240621	152400	1234362750	9230	9230	9230	9230	0
367	20240621	152300	1234362750	9230	9230	9230	9230	0
368	20240621	152200	1234362750	9230	9230	9230	9230	0
369	20240621	152100	1234362750	9230	9230	9230	9230	0
370	20240621	152000	1234362750	9230	9230	9230	9230	0
371	20240621	151900	1234362750	9230	9230	9230	9210	532
372	20240621	151800	1229462890	9230	9210	9230	9200	697
373	20240621	151700	1223045840	9210	9210	9210	9210	1090
374	20240621	151600	1213006940	9220	9220	9220	9210	1204
375	20240621	151500	1201914540	9220	9230	9230	9220	797
376	20240621	151400	1194561360	9230	9230	9230	9230	0
377	20240621	151300	1194561360	9230	9250	9250	9230	99
378	20240621	151200	1193646670	9240	9240	9240	9240	14
379	20240621	151100	1193517310	9240	9240	9240	9240	5
380	20240621	151000	1193471110	9240	9240	9250	9240	9
381	20240621	150900	1193387880	9250	9230	9250	9230	491
382	20240621	150800	1188851060	9210	9210	9210	9210	0
383	20240621	150700	1188851060	9210	9230	9230	9210	90
384	20240621	150600	1188022140	9210	9230	9230	9210	226
385	20240621	150500	1185940120	9210	9210	9210	9210	241
386	20240621	150400	1183720510	9220	9230	9230	9220	327
387	20240621	150300	1180705440	9230	9230	9230	9230	1
388	20240621	150200	1180696210	9220	9220	9230	9220	57
389	20240621	150100	1180170310	9230	9230	9230	9230	129
390	20240621	150000	1178979640	9230	9220	9230	9220	342
391	20240621	145900	1175823060	9220	9230	9230	9220	371
392	20240621	145800	1172399730	9230	9230	9230	9230	45
393	20240621	145700	1171984380	9230	9230	9230	9230	3
394	20240621	145600	1171956690	9220	9220	9220	9220	16
395	20240621	145500	1171809170	9220	9220	9220	9220	0
396	20240621	145400	1171809170	9220	9220	9220	9220	0
397	20240621	145300	1171809170	9220	9220	9220	9220	89
398	20240621	145200	1170988590	9220	9220	9230	9220	160
399	20240621	145100	1169513290	9220	9210	9220	9210	1642
400	20240621	145000	1154389240	9210	9210	9210	9210	120
401	20240621	144900	1153284040	9220	9220	9220	9210	43
402	20240621	144800	1152887720	9220	9220	9220	9220	1
403	20240621	144700	1152878500	9220	9220	9220	9210	29
404	20240621	144600	1152611290	9200	9220	9220	9200	1659
405	20240621	144500	1137336520	9220	9220	9220	9210	580
406	20240621	144400	1131990920	9220	9210	9220	9210	1283
407	20240621	144300	1120172400	9220	9220	9220	9220	317
408	20240621	144200	1117249660	9220	9220	9220	9220	221
409	20240621	144100	1115212040	9220	9220	9220	9210	1727
410	20240621	144000	1099294310	9220	9220	9220	9210	371
411	20240621	143900	1095873700	9220	9220	9220	9220	271
412	20240621	143800	1093375080	9230	9220	9230	9220	21
413	20240621	143700	1093181450	9220	9220	9220	9220	60
414	20240621	143600	1092628250	9220	9220	9220	9220	106
415	20240621	143500	1091650930	9220	9220	9220	9220	200
416	20240621	143400	1089806930	9220	9220	9220	9220	212
417	20240621	143300	1087852290	9220	9230	9230	9220	1387
418	20240621	143200	1075064050	9220	9240	9240	9220	2723
419	20240621	143100	1049932860	9230	9230	9230	9230	0
420	20240621	143000	1049932860	9230	9230	9230	9230	0
421	20240621	142900	1049932860	9230	9230	9230	9230	46
422	20240621	142800	1049508280	9230	9240	9240	9230	352
423	20240621	142700	1046259090	9230	9230	9240	9230	337
424	20240621	142600	1043147480	9230	9240	9240	9230	56
425	20240621	142500	1042630590	9230	9230	9230	9230	0
426	20240621	142400	1042630590	9230	9240	9240	9230	102
427	20240621	142300	1041688130	9250	9250	9250	9240	166
428	20240621	142200	1040154270	9240	9240	9240	9240	16
429	20240621	142100	1040006430	9260	9260	9260	9260	0
430	20240621	142000	1040006430	9260	9260	9260	9260	40
431	20240621	141900	1039636030	9260	9260	9260	9260	3
432	20240621	141800	1039608250	9260	9240	9260	9240	322
433	20240621	141700	1036631900	9250	9240	9250	9240	160
434	20240621	141600	1035153200	9260	9260	9260	9260	5
435	20240621	141500	1035106900	9240	9250	9250	9240	7
436	20240621	141400	1035042170	9250	9250	9250	9250	297
437	20240621	141300	1032294920	9250	9250	9250	9240	377
438	20240621	141200	1028810010	9250	9250	9250	9250	10
439	20240621	141100	1028717510	9250	9250	9250	9250	9
440	20240621	141000	1028634260	9250	9250	9250	9250	94
441	20240621	140900	1027764760	9250	9260	9260	9250	19
442	20240621	140800	1027588910	9280	9270	9280	9270	50
443	20240621	140700	1027125350	9260	9260	9260	9260	6
444	20240621	140600	1027069790	9250	9250	9250	9250	6
445	20240621	140500	1027014290	9260	9260	9260	9260	56
446	20240621	140400	1026495730	9260	9260	9260	9260	26
447	20240621	140300	1026254970	9270	9280	9280	9270	82
448	20240621	140200	1025494820	9280	9280	9280	9280	0
449	20240621	140100	1025494820	9280	9280	9280	9280	16
450	20240621	140000	1025346340	9280	9280	9280	9280	494
451	20240621	135900	1020762020	9280	9260	9280	9260	1230
452	20240621	135800	1009371300	9250	9250	9250	9250	541
453	20240621	135700	1004367050	9260	9260	9260	9260	5
454	20240621	135600	1004320750	9260	9260	9260	9260	205
455	20240621	135500	1002422450	9250	9250	9250	9250	54
456	20240621	135400	1001922950	9260	9270	9270	9260	9
457	20240621	135300	1001839590	9270	9260	9270	9260	181
458	20240621	135200	1000163520	9270	9260	9270	9260	169
459	20240621	135100	998598560	9270	9270	9270	9270	0
460	20240621	135000	998598560	9270	9270	9270	9270	5
461	20240621	134900	998552210	9270	9270	9280	9270	276
462	20240621	134800	995991690	9290	9260	9290	9260	235
463	20240621	134700	993809650	9260	9260	9260	9260	19
464	20240621	134600	993633710	9260	9260	9260	9260	103
465	20240621	134500	992679930	9260	9260	9260	9260	109
466	20240621	134400	991670590	9260	9260	9260	9260	647
467	20240621	134300	985679370	9270	9260	9270	9260	22
468	20240621	134200	985475490	9270	9270	9270	9260	66
469	20240621	134100	984863970	9270	9270	9270	9270	75
470	20240621	134000	984168720	9270	9270	9270	9270	106
471	20240621	133900	983186100	9270	9270	9270	9270	1
472	20240621	133800	983176830	9290	9290	9290	9290	0
473	20240621	133700	983176830	9290	9290	9290	9260	33
474	20240621	133600	982870290	9290	9290	9290	9290	21
475	20240621	133500	982675200	9290	9290	9290	9290	0
476	20240621	133400	982675200	9290	9280	9290	9280	5
477	20240621	133300	982628770	9280	9260	9280	9260	15
478	20240621	133200	982489850	9250	9250	9250	9250	0
479	20240621	133100	982489850	9250	9270	9270	9250	1987
480	20240621	133000	964096930	9270	9270	9270	9270	103
481	20240621	132900	963142120	9280	9280	9280	9280	5
482	20240621	132800	963095720	9290	9290	9290	9290	10
483	20240621	132700	963002820	9300	9300	9300	9300	0
484	20240621	132600	963002820	9300	9300	9300	9300	0
485	20240621	132500	963002820	9300	9300	9300	9300	0
486	20240621	132400	963002820	9300	9300	9300	9300	0
487	20240621	132300	963002820	9300	9290	9300	9280	134
488	20240621	132200	961758090	9290	9290	9290	9290	1
489	20240621	132100	961748800	9280	9280	9280	9280	24
490	20240621	132000	961526080	9280	9280	9280	9270	10
491	20240621	131900	961433330	9280	9280	9280	9280	0
492	20240621	131800	961433330	9280	9280	9280	9280	1
493	20240621	131700	961424050	9270	9270	9270	9270	0
494	20240621	131600	961424050	9270	9280	9280	9270	7
495	20240621	131500	961359150	9270	9270	9270	9270	0
496	20240621	131400	961359150	9270	9270	9270	9270	0
497	20240621	131300	961359150	9270	9270	9270	9270	6
498	20240621	131200	961303530	9270	9270	9270	9260	359
499	20240621	131100	957975740	9290	9290	9290	9290	0
500	20240621	131000	957975740	9290	9280	9290	9270	102
501	20240621	130900	957030170	9280	9280	9280	9280	15
502	20240621	130800	956890970	9270	9270	9270	9270	0
503	20240621	130700	956890970	9270	9270	9270	9270	14
504	20240621	130600	956761190	9270	9270	9270	9270	406
505	20240621	130500	952997570	9260	9260	9260	9260	0
506	20240621	130400	952997570	9260	9270	9270	9260	214
507	20240621	130300	951014440	9300	9260	9300	9260	100
508	20240621	130200	950084960	9260	9290	9290	9260	514
509	20240621	130100	945319010	9290	9290	9290	9290	1
510	20240621	130000	945309720	9280	9290	9290	9280	282
511	20240621	125900	942692260	9300	9290	9300	9280	87
512	20240621	125800	941884040	9310	9290	9310	9290	232
513	20240621	125700	939727710	9290	9300	9300	9290	2
514	20240621	125600	939709120	9290	9290	9300	9290	63
515	20240621	125500	939123840	9290	9290	9290	9290	16
516	20240621	125400	938975200	9280	9280	9280	9280	2
517	20240621	125300	938956640	9280	9270	9280	9270	21
518	20240621	125200	938761830	9260	9290	9300	9260	603
519	20240621	125100	933154170	9300	9260	9300	9250	1613
520	20240621	125000	918211110	9260	9260	9260	9260	0
521	20240621	124900	918211110	9260	9270	9270	9260	1507
522	20240621	124800	904251280	9270	9300	9310	9270	170
523	20240621	124700	902673970	9280	9280	9280	9280	2
524	20240621	124600	902655410	9280	9280	9280	9280	22
525	20240621	124500	902451250	9280	9280	9280	9280	0
526	20240621	124400	902451250	9280	9280	9280	9280	12
527	20240621	124300	902339890	9320	9260	9320	9260	106
528	20240621	124200	901353430	9260	9260	9260	9260	2
529	20240621	124100	901334910	9260	9300	9300	9260	12
530	20240621	124000	901223390	9300	9300	9300	9300	13
531	20240621	123900	901102490	9300	9260	9300	9260	12
532	20240621	123800	900991250	9270	9280	9280	9270	1023
533	20240621	123700	891507840	9270	9280	9280	9270	2075
534	20240621	123600	872251860	9290	9290	9290	9280	46
535	20240621	123500	871824920	9290	9290	9290	9290	10
536	20240621	123400	871732020	9270	9280	9280	9270	12
537	20240621	123300	871620670	9270	9270	9270	9270	6
538	20240621	123200	871565050	9270	9270	9270	9270	2
539	20240621	123100	871546510	9310	9280	9310	9280	32
540	20240621	123000	871248800	9310	9310	9310	9310	1
541	20240621	122900	871239490	9270	9270	9270	9270	9
542	20240621	122800	871156060	9270	9270	9270	9270	1
543	20240621	122700	871146790	9270	9270	9270	9270	2
544	20240621	122600	871128250	9260	9260	9270	9260	43
545	20240621	122500	870730020	9270	9270	9270	9270	10
546	20240621	122400	870637320	9260	9280	9280	9260	7
547	20240621	122300	870572480	9280	9260	9280	9260	7
548	20240621	122200	870507640	9260	9260	9260	9260	18
549	20240621	122100	870340960	9290	9290	9290	9260	14
550	20240621	122000	870210960	9260	9260	9260	9260	16
551	20240621	121900	870062800	9260	9260	9260	9260	8
552	20240621	121800	869988720	9260	9260	9260	9260	0
553	20240621	121700	869988720	9260	9270	9270	9250	502
554	20240621	121600	865341500	9270	9270	9270	9270	8
555	20240621	121500	865267340	9250	9310	9310	9250	3032
556	20240621	121400	837151900	9300	9300	9300	9300	2
557	20240621	121300	837133300	9300	9300	9300	9300	21
558	20240621	121200	836938000	9300	9300	9300	9300	508
559	20240621	121100	832213600	9290	9300	9300	9290	27
560	20240621	121000	831962630	9310	9310	9310	9310	0
561	20240621	120900	831962630	9310	9310	9310	9310	124
562	20240621	120800	830808190	9300	9300	9300	9300	2
563	20240621	120700	830789590	9300	9300	9300	9300	0
564	20240621	120600	830789590	9300	9290	9300	9290	9
565	20240621	120500	830705910	9290	9280	9290	9280	58
566	20240621	120400	830167510	9290	9290	9290	9280	3
567	20240621	120300	830139650	9290	9290	9290	9290	16
568	20240621	120200	829991010	9270	9270	9270	9270	0
569	20240621	120100	829991010	9270	9300	9300	9270	1014
570	20240621	120000	820590070	9290	9290	9290	9290	4
571	20240621	115900	820552910	9290	9290	9290	9290	15
572	20240621	115800	820413560	9290	9300	9300	9290	24
573	20240621	115700	820190390	9310	9320	9320	9310	2
574	20240621	115600	820171760	9280	9280	9370	9280	175
575	20240621	115500	818539640	9270	9280	9280	9270	512
576	20240621	115400	813793090	9270	9280	9280	9270	33
577	20240621	115300	813487130	9270	9280	9280	9260	116
578	20240621	115200	812412350	9280	9280	9280	9270	482
579	20240621	115100	807944100	9270	9270	9280	9270	21
580	20240621	115000	807749420	9280	9280	9280	9270	20
581	20240621	114900	807563870	9260	9270	9270	9260	189
582	20240621	114800	805812910	9270	9260	9270	9260	250
583	20240621	114700	803496440	9260	9290	9290	9260	3382
584	20240621	114600	772141460	9290	9300	9300	9290	71
585	20240621	114500	771481210	9300	9310	9310	9300	74
586	20240621	114400	770792410	9310	9310	9310	9310	34
587	20240621	114300	770475870	9310	9310	9320	9310	18
588	20240621	114200	770308280	9320	9310	9320	9310	9
589	20240621	114100	770224470	9310	9310	9310	9310	23
590	20240621	114000	770010340	9310	9310	9310	9310	12
591	20240621	113900	769898620	9310	9310	9310	9310	14
592	20240621	113800	769768280	9310	9310	9310	9310	18
593	20240621	113700	769600700	9310	9350	9350	9310	9
594	20240621	113600	769516870	9350	9320	9350	9310	27
595	20240621	113500	769265220	9320	9340	9340	9310	7
596	20240621	113400	769199970	9340	9340	9340	9340	103
597	20240621	113300	768237950	9340	9340	9340	9340	9
598	20240621	113200	768153890	9340	9340	9340	9340	7
599	20240621	113100	768088510	9340	9340	9340	9340	2
600	20240621	113000	768069830	9340	9340	9340	9340	7
601	20240621	112900	768004450	9340	9340	9410	9340	279
602	20240621	112800	765388040	9340	9350	9350	9340	95
603	20240621	112700	764499840	9350	9350	9350	9350	0
604	20240621	112600	764499840	9350	9360	9360	9350	46
605	20240621	112500	764069480	9360	9360	9360	9360	124
606	20240621	112400	762908840	9360	9360	9370	9360	25
607	20240621	112300	762674620	9370	9370	9370	9360	15
608	20240621	112200	762534200	9360	9380	9380	9360	174
609	20240621	112100	760902580	9380	9380	9380	9380	172
610	20240621	112000	759289220	9380	9350	9390	9350	1574
611	20240621	111900	744538300	9340	9310	9340	9310	654
612	20240621	111800	738432250	9300	9300	9320	9300	438
613	20240621	111700	734350650	9300	9300	9300	9300	6
614	20240621	111600	734294850	9300	9290	9300	9290	23
615	20240621	111500	734081030	9290	9290	9290	9290	8
616	20240621	111400	734006710	9300	9290	9300	9290	1123
617	20240621	111300	723570880	9300	9290	9300	9290	1521
618	20240621	111200	709437780	9290	9280	9290	9280	1070
619	20240621	111100	699497860	9280	9280	9280	9280	108
620	20240621	111000	698495620	9280	9280	9280	9280	76
621	20240621	110900	697790340	9270	9280	9280	9270	209
622	20240621	110800	695852340	9280	9280	9280	9270	233
623	20240621	110700	693690320	9280	9280	9280	9280	1
624	20240621	110600	693681040	9270	9270	9270	9270	169
625	20240621	110500	692114410	9270	9270	9270	9270	6
626	20240621	110400	692058790	9270	9270	9270	9270	44
627	20240621	110300	691650910	9270	9270	9280	9270	15
628	20240621	110200	691511840	9270	9270	9270	9270	1
629	20240621	110100	691502570	9270	9260	9270	9260	61
630	20240621	110000	690937260	9260	9270	9270	9260	161
631	20240621	105900	689446390	9260	9270	9270	9260	262
632	20240621	105800	687017820	9270	9260	9270	9260	15
633	20240621	105700	686878790	9270	9260	9270	9260	32
634	20240621	105600	686582460	9260	9260	9260	9260	187
635	20240621	105500	684850840	9260	9270	9270	9260	62
636	20240621	105400	684276520	9270	9280	9290	9270	343
637	20240621	105300	681096800	9290	9280	9290	9270	1023
638	20240621	105200	671608820	9280	9280	9290	9280	27
639	20240621	105100	671358210	9290	9280	9290	9280	20
640	20240621	105000	671172600	9280	9280	9280	9280	6
641	20240621	104900	671116920	9280	9290	9290	9280	89
642	20240621	104800	670290940	9280	9280	9280	9280	9
643	20240621	104700	670207420	9280	9280	9280	9280	16
644	20240621	104600	670058940	9280	9290	9290	9280	519
645	20240621	104500	665242510	9290	9290	9290	9280	227
646	20240621	104400	663135300	9290	9300	9300	9290	4
647	20240621	104300	663098120	9290	9290	9290	9290	32
648	20240621	104200	662800840	9290	9290	9290	9290	15
649	20240621	104100	662661490	9280	9280	9280	9280	8
650	20240621	104000	662587250	9280	9280	9280	9280	143
651	20240621	103900	661260210	9280	9290	9300	9280	877
652	20240621	103800	653107740	9290	9290	9290	9290	0
653	20240621	103700	653107740	9290	9300	9300	9290	17
654	20240621	103600	652949710	9290	9290	9290	9290	137
655	20240621	103500	651676980	9290	9300	9300	9290	167
656	20240621	103400	650123900	9280	9300	9300	9280	7
657	20240621	103300	650058870	9280	9320	9320	9280	1006
658	20240621	103200	640709410	9320	9290	9320	9290	67
659	20240621	103100	640085760	9300	9300	9300	9290	94
660	20240621	103000	639211880	9300	9290	9300	9290	304
661	20240621	102900	636385650	9290	9290	9300	9290	205
662	20240621	102800	634479500	9290	9290	9290	9290	7
663	20240621	102700	634414470	9280	9280	9290	9280	46
664	20240621	102600	633987490	9280	9320	9320	9280	1362
665	20240621	102500	621329130	9320	9320	9320	9320	29
666	20240621	102400	621058850	9310	9320	9320	9310	711
667	20240621	102300	614432740	9330	9330	9350	9330	323
668	20240621	102200	611418970	9330	9330	9330	9330	6
669	20240621	102100	611362990	9320	9320	9320	9320	81
670	20240621	102000	610608070	9320	9320	9320	9320	17
671	20240621	101900	610449630	9320	9330	9330	9320	82
672	20240621	101800	609685300	9320	9320	9320	9320	36
673	20240621	101700	609349780	9320	9320	9330	9320	256
674	20240621	101600	606963850	9320	9320	9330	9320	28
675	20240621	101500	606702830	9320	9320	9320	9320	76
676	20240621	101400	605994510	9320	9320	9320	9320	335
677	20240621	101300	602872310	9320	9320	9370	9320	543
678	20240621	101200	597806350	9320	9330	9330	9310	51
679	20240621	101100	597331140	9330	9330	9330	9330	0
680	20240621	101000	597331140	9330	9340	9340	9330	166
681	20240621	100900	595782020	9340	9320	9350	9320	47
682	20240621	100800	595343700	9310	9330	9330	9310	347
683	20240621	100700	592111740	9330	9330	9330	9330	65
684	20240621	100600	591505290	9360	9320	9360	9320	23
685	20240621	100500	591290790	9320	9320	9320	9320	8
686	20240621	100400	591216230	9320	9320	9320	9320	466
687	20240621	100300	586873110	9370	9310	9390	9310	924
688	20240621	100200	578210300	9310	9320	9320	9310	208
689	20240621	100100	576272430	9310	9310	9380	9310	322
690	20240621	100000	573256960	9310	9350	9350	9310	2
691	20240621	095900	573238300	9300	9310	9350	9300	2408
692	20240621	095800	550765280	9300	9280	9300	9280	24
693	20240621	095700	550542210	9310	9290	9310	9280	567
694	20240621	095600	545274110	9290	9290	9310	9290	331
695	20240621	095500	542198920	9290	9290	9290	9290	155
696	20240621	095400	540758970	9300	9290	9330	9290	79
697	20240621	095300	540024030	9290	9310	9310	9290	843
698	20240621	095200	532189040	9310	9300	9330	9300	1379
699	20240621	095100	519356450	9300	9300	9310	9300	123
700	20240621	095000	518212540	9300	9340	9340	9300	1085
701	20240621	094900	508121600	9300	9300	9340	9300	47
702	20240621	094800	507683700	9300	9340	9340	9300	740
703	20240621	094700	500793320	9340	9340	9340	9320	926
704	20240621	094600	492153950	9340	9320	9340	9320	275
705	20240621	094500	489588490	9330	9320	9330	9300	893
706	20240621	094400	481265530	9330	9340	9340	9330	54
707	20240621	094300	480761180	9320	9330	9330	9320	23
708	20240621	094200	480546740	9320	9310	9330	9280	1439
709	20240621	094100	467145710	9270	9320	9320	9270	779
710	20240621	094000	459905870	9330	9320	9330	9320	101
711	20240621	093900	458963550	9330	9330	9330	9320	112
712	20240621	093800	457918640	9330	9300	9330	9300	317
713	20240621	093700	454964050	9300	9300	9310	9300	274
714	20240621	093600	452415440	9300	9310	9320	9300	338
715	20240621	093500	449271550	9310	9310	9320	9310	275
716	20240621	093400	446711290	9270	9310	9330	9270	1187
717	20240621	093300	435680820	9310	9330	9330	9310	251
718	20240621	093200	433339230	9330	9350	9350	9330	220
719	20240621	093100	431285430	9340	9340	9350	9340	813
720	20240621	093000	423689010	9340	9350	9370	9340	3224
721	20240621	092900	393507310	9340	9310	9340	9310	265
722	20240621	092800	391032950	9330	9320	9330	9310	271
723	20240621	092700	388508030	9320	9260	9330	9260	63
724	20240621	092600	387921340	9340	9320	9340	9250	2729
725	20240621	092500	362603490	9330	9310	9330	9300	407
726	20240621	092400	358816950	9350	9300	9350	9300	517
727	20240621	092300	353996350	9300	9340	9340	9300	1477
728	20240621	092200	340245500	9320	9300	9350	9280	918
729	20240621	092100	331682220	9280	9350	9350	9280	161
730	20240621	092000	330186060	9300	9380	9380	9280	15676
731	20240621	091900	184342030	9380	9380	9400	9370	1124
732	20240621	091800	173800870	9380	9360	9380	9360	116
733	20240621	091700	172713760	9370	9400	9430	9370	1885
734	20240621	091600	155025230	9420	9420	9430	9400	1356
735	20240621	091500	142257850	9430	9440	9490	9430	1042
736	20240621	091400	132423350	9420	9480	9480	9420	2263
737	20240621	091300	111004900	9490	9490	9500	9480	310
738	20240621	091200	108064410	9480	9550	9580	9470	583
739	20240621	091100	102520740	9550	9560	9560	9550	763
740	20240621	091000	95231350	9560	9570	9580	9550	168
741	20240621	090900	93624180	9570	9600	9600	9570	1223
742	20240621	090800	81902090	9610	9660	9670	9600	542
743	20240621	090700	76692100	9660	9660	9660	9660	62
744	20240621	090600	76093180	9660	9670	9670	9600	224
745	20240621	090500	73935090	9670	9610	9670	9610	558
746	20240621	090400	68553560	9620	9590	9620	9580	690
747	20240621	090300	61940510	9590	9620	9620	9580	1137
748	20240621	090200	51046070	9620	9630	9630	9580	2538
749	20240621	090100	26692670	9640	9640	9640	9620	533
750	20240621	090000	21555260	9610	9610	9630	9610	2243