KissMeData/389470/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	213000	17800174880	12430	12430	12430	12430	32313
3	20240604	212900	17800174880	12430	12430	12430	12430	0
4	20240604	212800	17800174880	12430	12430	12430	12430	0
5	20240604	212700	17800174880	12430	12430	12430	12430	0
6	20240604	212600	17800174880	12430	12430	12430	12430	0
7	20240604	212500	17800174880	12430	12430	12430	12430	0
8	20240604	212400	17800174880	12430	12430	12430	12430	0
9	20240604	212300	17800174880	12430	12430	12430	12430	0
10	20240604	212200	17800174880	12430	12430	12430	12430	0
11	20240604	212100	17800174880	12430	12430	12430	12430	0
12	20240604	212000	17800174880	12430	12430	12430	12430	0
13	20240604	211900	17800174880	12430	12430	12430	12430	0
14	20240604	211800	17800174880	12430	12430	12430	12430	0
15	20240604	211700	17800174880	12430	12430	12430	12430	0
16	20240604	211600	17800174880	12430	12430	12430	12430	0
17	20240604	211500	17800174880	12430	12430	12430	12430	0
18	20240604	211400	17800174880	12430	12430	12430	12430	0
19	20240604	211300	17800174880	12430	12430	12430	12430	0
20	20240604	211200	17800174880	12430	12430	12430	12430	0
21	20240604	211100	17800174880	12430	12430	12430	12430	0
22	20240604	211000	17800174880	12430	12430	12430	12430	0
23	20240604	210900	17800174880	12430	12430	12430	12430	0
24	20240604	210800	17800174880	12430	12430	12430	12430	0
25	20240604	210700	17800174880	12430	12430	12430	12430	0
26	20240604	210600	17800174880	12430	12430	12430	12430	0
27	20240604	210500	17800174880	12430	12430	12430	12430	0
28	20240604	210400	17800174880	12430	12430	12430	12430	0
29	20240604	210300	17800174880	12430	12430	12430	12430	0
30	20240604	210200	17800174880	12430	12430	12430	12430	0
31	20240604	210100	17800174880	12430	12430	12430	12430	0
32	20240604	210000	17800174880	12430	12430	12430	12430	32313
33	20240604	205900	17800174880	12430	12430	12430	12430	0
34	20240604	205800	17800174880	12430	12430	12430	12430	0
35	20240604	205700	17800174880	12430	12430	12430	12430	0
36	20240604	205600	17800174880	12430	12430	12430	12430	0
37	20240604	205500	17800174880	12430	12430	12430	12430	0
38	20240604	205400	17800174880	12430	12430	12430	12430	0
39	20240604	205300	17800174880	12430	12430	12430	12430	0
40	20240604	205200	17800174880	12430	12430	12430	12430	0
41	20240604	205100	17800174880	12430	12430	12430	12430	0
42	20240604	205000	17800174880	12430	12430	12430	12430	0
43	20240604	204900	17800174880	12430	12430	12430	12430	0
44	20240604	204800	17800174880	12430	12430	12430	12430	0
45	20240604	204700	17800174880	12430	12430	12430	12430	0
46	20240604	204600	17800174880	12430	12430	12430	12430	0
47	20240604	204500	17800174880	12430	12430	12430	12430	0
48	20240604	204400	17800174880	12430	12430	12430	12430	0
49	20240604	204300	17800174880	12430	12430	12430	12430	0
50	20240604	204200	17800174880	12430	12430	12430	12430	0
51	20240604	204100	17800174880	12430	12430	12430	12430	0
52	20240604	204000	17800174880	12430	12430	12430	12430	0
53	20240604	203900	17800174880	12430	12430	12430	12430	0
54	20240604	203800	17800174880	12430	12430	12430	12430	0
55	20240604	203700	17800174880	12430	12430	12430	12430	0
56	20240604	203600	17800174880	12430	12430	12430	12430	0
57	20240604	203500	17800174880	12430	12430	12430	12430	0
58	20240604	203400	17800174880	12430	12430	12430	12430	0
59	20240604	203300	17800174880	12430	12430	12430	12430	0
60	20240604	203200	17800174880	12430	12430	12430	12430	0
61	20240604	203100	17800174880	12430	12430	12430	12430	0
62	20240604	203000	17800174880	12430	12430	12430	12430	32313
63	20240604	202900	17800174880	12430	12430	12430	12430	0
64	20240604	202800	17800174880	12430	12430	12430	12430	0
65	20240604	202700	17800174880	12430	12430	12430	12430	0
66	20240604	202600	17800174880	12430	12430	12430	12430	0
67	20240604	202500	17800174880	12430	12430	12430	12430	0
68	20240604	202400	17800174880	12430	12430	12430	12430	0
69	20240604	202300	17800174880	12430	12430	12430	12430	0
70	20240604	202200	17800174880	12430	12430	12430	12430	0
71	20240604	202100	17800174880	12430	12430	12430	12430	0
72	20240604	202000	17800174880	12430	12430	12430	12430	0
73	20240604	201900	17800174880	12430	12430	12430	12430	0
74	20240604	201800	17800174880	12430	12430	12430	12430	0
75	20240604	201700	17800174880	12430	12430	12430	12430	0
76	20240604	201600	17800174880	12430	12430	12430	12430	0
77	20240604	201500	17800174880	12430	12430	12430	12430	0
78	20240604	201400	17800174880	12430	12430	12430	12430	0
79	20240604	201300	17800174880	12430	12430	12430	12430	0
80	20240604	201200	17800174880	12430	12430	12430	12430	0
81	20240604	201100	17800174880	12430	12430	12430	12430	0
82	20240604	201000	17800174880	12430	12430	12430	12430	0
83	20240604	200900	17800174880	12430	12430	12430	12430	0
84	20240604	200800	17800174880	12430	12430	12430	12430	0
85	20240604	200700	17800174880	12430	12430	12430	12430	0
86	20240604	200600	17800174880	12430	12430	12430	12430	0
87	20240604	200500	17800174880	12430	12430	12430	12430	0
88	20240604	200400	17800174880	12430	12430	12430	12430	0
89	20240604	200300	17800174880	12430	12430	12430	12430	0
90	20240604	200200	17800174880	12430	12430	12430	12430	0
91	20240604	200100	17800174880	12430	12430	12430	12430	0
92	20240604	200000	17800174880	12430	12430	12430	12430	32313
93	20240604	195900	17800174880	12430	12430	12430	12430	0
94	20240604	195800	17800174880	12430	12430	12430	12430	0
95	20240604	195700	17800174880	12430	12430	12430	12430	0
96	20240604	195600	17800174880	12430	12430	12430	12430	0
97	20240604	195500	17800174880	12430	12430	12430	12430	0
98	20240604	195400	17800174880	12430	12430	12430	12430	0
99	20240604	195300	17800174880	12430	12430	12430	12430	0
100	20240604	195200	17800174880	12430	12430	12430	12430	0
101	20240604	195100	17800174880	12430	12430	12430	12430	0
102	20240604	195000	17800174880	12430	12430	12430	12430	0
103	20240604	194900	17800174880	12430	12430	12430	12430	0
104	20240604	194800	17800174880	12430	12430	12430	12430	0
105	20240604	194700	17800174880	12430	12430	12430	12430	0
106	20240604	194600	17800174880	12430	12430	12430	12430	0
107	20240604	194500	17800174880	12430	12430	12430	12430	0
108	20240604	194400	17800174880	12430	12430	12430	12430	0
109	20240604	194300	17800174880	12430	12430	12430	12430	0
110	20240604	194200	17800174880	12430	12430	12430	12430	0
111	20240604	194100	17800174880	12430	12430	12430	12430	0
112	20240604	194000	17800174880	12430	12430	12430	12430	0
113	20240604	193900	17800174880	12430	12430	12430	12430	0
114	20240604	193800	17800174880	12430	12430	12430	12430	0
115	20240604	193700	17800174880	12430	12430	12430	12430	0
116	20240604	193600	17800174880	12430	12430	12430	12430	0
117	20240604	193500	17800174880	12430	12430	12430	12430	0
118	20240604	193400	17800174880	12430	12430	12430	12430	0
119	20240604	193300	17800174880	12430	12430	12430	12430	0
120	20240604	193200	17800174880	12430	12430	12430	12430	0
121	20240604	193100	17800174880	12430	12430	12430	12430	0
122	20240604	193000	17800174880	12430	12430	12430	12430	32313
123	20240604	192900	17800174880	12430	12430	12430	12430	0
124	20240604	192800	17800174880	12430	12430	12430	12430	0
125	20240604	192700	17800174880	12430	12430	12430	12430	0
126	20240604	192600	17800174880	12430	12430	12430	12430	0
127	20240604	192500	17800174880	12430	12430	12430	12430	0
128	20240604	192400	17800174880	12430	12430	12430	12430	0
129	20240604	192300	17800174880	12430	12430	12430	12430	0
130	20240604	192200	17800174880	12430	12430	12430	12430	0
131	20240604	192100	17800174880	12430	12430	12430	12430	0
132	20240604	192000	17800174880	12430	12430	12430	12430	0
133	20240604	191900	17800174880	12430	12430	12430	12430	0
134	20240604	191800	17800174880	12430	12430	12430	12430	0
135	20240604	191700	17800174880	12430	12430	12430	12430	0
136	20240604	191600	17800174880	12430	12430	12430	12430	0
137	20240604	191500	17800174880	12430	12430	12430	12430	0
138	20240604	191400	17800174880	12430	12430	12430	12430	0
139	20240604	191300	17800174880	12430	12430	12430	12430	0
140	20240604	191200	17800174880	12430	12430	12430	12430	0
141	20240604	191100	17800174880	12430	12430	12430	12430	0
142	20240604	191000	17800174880	12430	12430	12430	12430	0
143	20240604	190900	17800174880	12430	12430	12430	12430	0
144	20240604	190800	17800174880	12430	12430	12430	12430	0
145	20240604	190700	17800174880	12430	12430	12430	12430	0
146	20240604	190600	17800174880	12430	12430	12430	12430	0
147	20240604	190500	17800174880	12430	12430	12430	12430	0
148	20240604	190400	17800174880	12430	12430	12430	12430	0
149	20240604	190300	17800174880	12430	12430	12430	12430	0
150	20240604	190200	17800174880	12430	12430	12430	12430	0
151	20240604	190100	17800174880	12430	12430	12430	12430	0
152	20240604	190000	17800174880	12430	12430	12430	12430	32313
153	20240604	185900	17800174880	12430	12430	12430	12430	0
154	20240604	185800	17800174880	12430	12430	12430	12430	0
155	20240604	185700	17800174880	12430	12430	12430	12430	0
156	20240604	185600	17800174880	12430	12430	12430	12430	0
157	20240604	185500	17800174880	12430	12430	12430	12430	0
158	20240604	185400	17800174880	12430	12430	12430	12430	0
159	20240604	185300	17800174880	12430	12430	12430	12430	0
160	20240604	185200	17800174880	12430	12430	12430	12430	0
161	20240604	185100	17800174880	12430	12430	12430	12430	0
162	20240604	185000	17800174880	12430	12430	12430	12430	0
163	20240604	184900	17800174880	12430	12430	12430	12430	0
164	20240604	184800	17800174880	12430	12430	12430	12430	0
165	20240604	184700	17800174880	12430	12430	12430	12430	0
166	20240604	184600	17800174880	12430	12430	12430	12430	0
167	20240604	184500	17800174880	12430	12430	12430	12430	0
168	20240604	184400	17800174880	12430	12430	12430	12430	0
169	20240604	184300	17800174880	12430	12430	12430	12430	0
170	20240604	184200	17800174880	12430	12430	12430	12430	0
171	20240604	184100	17800174880	12430	12430	12430	12430	0
172	20240604	184000	17800174880	12430	12430	12430	12430	0
173	20240604	183900	17800174880	12430	12430	12430	12430	0
174	20240604	183800	17800174880	12430	12430	12430	12430	0
175	20240604	183700	17800174880	12430	12430	12430	12430	0
176	20240604	183600	17800174880	12430	12430	12430	12430	0
177	20240604	183500	17800174880	12430	12430	12430	12430	0
178	20240604	183400	17800174880	12430	12430	12430	12430	0
179	20240604	183300	17800174880	12430	12430	12430	12430	0
180	20240604	183200	17800174880	12430	12430	12430	12430	0
181	20240604	183100	17800174880	12430	12430	12430	12430	0
182	20240604	183000	17800174880	12430	12430	12430	12430	32313
183	20240604	182900	17800174880	12430	12430	12430	12430	0
184	20240604	182800	17800174880	12430	12430	12430	12430	0
185	20240604	182700	17800174880	12430	12430	12430	12430	0
186	20240604	182600	17800174880	12430	12430	12430	12430	0
187	20240604	182500	17800174880	12430	12430	12430	12430	0
188	20240604	182400	17800174880	12430	12430	12430	12430	0
189	20240604	182300	17800174880	12430	12430	12430	12430	0
190	20240604	182200	17800174880	12430	12430	12430	12430	0
191	20240604	182100	17800174880	12430	12430	12430	12430	0
192	20240604	182000	17800174880	12430	12430	12430	12430	0
193	20240604	181900	17800174880	12430	12430	12430	12430	0
194	20240604	181800	17800174880	12430	12430	12430	12430	0
195	20240604	181700	17800174880	12430	12430	12430	12430	0
196	20240604	181600	17800174880	12430	12430	12430	12430	0
197	20240604	181500	17800174880	12430	12430	12430	12430	0
198	20240604	181400	17800174880	12430	12430	12430	12430	0
199	20240604	181300	17800174880	12430	12430	12430	12430	0
200	20240604	181200	17800174880	12430	12430	12430	12430	0
201	20240604	181100	17800174880	12430	12430	12430	12430	0
202	20240604	181000	17800174880	12430	12430	12430	12430	0
203	20240604	180900	17800174880	12430	12430	12430	12430	0
204	20240604	180800	17800174880	12430	12430	12430	12430	0
205	20240604	180700	17800174880	12430	12430	12430	12430	0
206	20240604	180600	17800174880	12430	12430	12430	12430	0
207	20240604	180500	17800174880	12430	12430	12430	12430	0
208	20240604	180400	17800174880	12430	12430	12430	12430	0
209	20240604	180300	17800174880	12430	12430	12430	12430	0
210	20240604	180200	17800174880	12430	12430	12430	12430	0
211	20240604	180100	17800174880	12430	12430	12430	12430	0
212	20240604	180000	17800174880	12430	12430	12430	12430	32313
213	20240604	175900	17800174880	12430	12430	12430	12430	0
214	20240604	175800	17800174880	12430	12430	12430	12430	0
215	20240604	175700	17800174880	12430	12430	12430	12430	0
216	20240604	175600	17800174880	12430	12430	12430	12430	0
217	20240604	175500	17800174880	12430	12430	12430	12430	0
218	20240604	175400	17800174880	12430	12430	12430	12430	0
219	20240604	175300	17800174880	12430	12430	12430	12430	0
220	20240604	175200	17800174880	12430	12430	12430	12430	0
221	20240604	175100	17800174880	12430	12430	12430	12430	0
222	20240604	175000	17800174880	12430	12430	12430	12430	0
223	20240604	174900	17800174880	12430	12430	12430	12430	0
224	20240604	174800	17800174880	12430	12430	12430	12430	0
225	20240604	174700	17800174880	12430	12430	12430	12430	0
226	20240604	174600	17800174880	12430	12430	12430	12430	0
227	20240604	174500	17800174880	12430	12430	12430	12430	0
228	20240604	174400	17800174880	12430	12430	12430	12430	0
229	20240604	174300	17800174880	12430	12430	12430	12430	0
230	20240604	174200	17800174880	12430	12430	12430	12430	0
231	20240604	174100	17800174880	12430	12430	12430	12430	0
232	20240604	174000	17800174880	12430	12430	12430	12430	0
233	20240604	173900	17800174880	12430	12430	12430	12430	0
234	20240604	173800	17800174880	12430	12430	12430	12430	0
235	20240604	173700	17800174880	12430	12430	12430	12430	0
236	20240604	173600	17800174880	12430	12430	12430	12430	0
237	20240604	173500	17800174880	12430	12430	12430	12430	0
238	20240604	173400	17800174880	12430	12430	12430	12430	0
239	20240604	173300	17800174880	12430	12430	12430	12430	0
240	20240604	173200	17800174880	12430	12430	12430	12430	0
241	20240604	173100	17800174880	12430	12430	12430	12430	0
242	20240604	173000	17800174880	12430	12430	12430	12430	32313
243	20240604	172900	17800174880	12430	12430	12430	12430	0
244	20240604	172800	17800174880	12430	12430	12430	12430	0
245	20240604	172700	17800174880	12430	12430	12430	12430	0
246	20240604	172600	17800174880	12430	12430	12430	12430	0
247	20240604	172500	17800174880	12430	12430	12430	12430	0
248	20240604	172400	17800174880	12430	12430	12430	12430	0
249	20240604	172300	17800174880	12430	12430	12430	12430	0
250	20240604	172200	17800174880	12430	12430	12430	12430	0
251	20240604	172100	17800174880	12430	12430	12430	12430	0
252	20240604	172000	17800174880	12430	12430	12430	12430	0
253	20240604	171900	17800174880	12430	12430	12430	12430	0
254	20240604	171800	17800174880	12430	12430	12430	12430	0
255	20240604	171700	17800174880	12430	12430	12430	12430	0
256	20240604	171600	17800174880	12430	12430	12430	12430	0
257	20240604	171500	17800174880	12430	12430	12430	12430	0
258	20240604	171400	17800174880	12430	12430	12430	12430	0
259	20240604	171300	17800174880	12430	12430	12430	12430	0
260	20240604	171200	17800174880	12430	12430	12430	12430	0
261	20240604	171100	17800174880	12430	12430	12430	12430	0
262	20240604	171000	17800174880	12430	12430	12430	12430	0
263	20240604	170900	17800174880	12430	12430	12430	12430	0
264	20240604	170800	17800174880	12430	12430	12430	12430	0
265	20240604	170700	17800174880	12430	12430	12430	12430	0
266	20240604	170600	17800174880	12430	12430	12430	12430	0
267	20240604	170500	17800174880	12430	12430	12430	12430	0
268	20240604	170400	17800174880	12430	12430	12430	12430	0
269	20240604	170300	17800174880	12430	12430	12430	12430	0
270	20240604	170200	17800174880	12430	12430	12430	12430	0
271	20240604	170100	17800174880	12430	12430	12430	12430	0
272	20240604	170000	17800174880	12430	12430	12430	12430	32313
273	20240604	165900	17800174880	12430	12430	12430	12430	0
274	20240604	165800	17800174880	12430	12430	12430	12430	0
275	20240604	165700	17800174880	12430	12430	12430	12430	0
276	20240604	165600	17800174880	12430	12430	12430	12430	0
277	20240604	165500	17800174880	12430	12430	12430	12430	0
278	20240604	165400	17800174880	12430	12430	12430	12430	0
279	20240604	165300	17800174880	12430	12430	12430	12430	0
280	20240604	165200	17800174880	12430	12430	12430	12430	0
281	20240604	165100	17800174880	12430	12430	12430	12430	0
282	20240604	165000	17800174880	12430	12430	12430	12430	0
283	20240604	164900	17800174880	12430	12430	12430	12430	0
284	20240604	164800	17800174880	12430	12430	12430	12430	0
285	20240604	164700	17800174880	12430	12430	12430	12430	0
286	20240604	164600	17800174880	12430	12430	12430	12430	0
287	20240604	164500	17800174880	12430	12430	12430	12430	0
288	20240604	164400	17800174880	12430	12430	12430	12430	0
289	20240604	164300	17800174880	12430	12430	12430	12430	0
290	20240604	164200	17800174880	12430	12430	12430	12430	0
291	20240604	164100	17800174880	12430	12430	12430	12430	0
292	20240604	164000	17800174880	12430	12430	12430	12430	0
293	20240604	163900	17800174880	12430	12430	12430	12430	0
294	20240604	163800	17800174880	12430	12430	12430	12430	0
295	20240604	163700	17800174880	12430	12430	12430	12430	0
296	20240604	163600	17800174880	12430	12430	12430	12430	0
297	20240604	163500	17800174880	12430	12430	12430	12430	0
298	20240604	163400	17800174880	12430	12430	12430	12430	0
299	20240604	163300	17800174880	12430	12430	12430	12430	0
300	20240604	163200	17800174880	12430	12430	12430	12430	0
301	20240604	163100	17800174880	12430	12430	12430	12430	0
302	20240604	163000	17800174880	12430	12430	12430	12430	32313
303	20240604	162900	17800174880	12430	12430	12430	12430	0
304	20240604	162800	17800174880	12430	12430	12430	12430	0
305	20240604	162700	17800174880	12430	12430	12430	12430	0
306	20240604	162600	17800174880	12430	12430	12430	12430	0
307	20240604	162500	17800174880	12430	12430	12430	12430	0
308	20240604	162400	17800174880	12430	12430	12430	12430	0
309	20240604	162300	17800174880	12430	12430	12430	12430	0
310	20240604	162200	17800174880	12430	12430	12430	12430	0
311	20240604	162100	17800174880	12430	12430	12430	12430	0
312	20240604	162000	17800174880	12430	12430	12430	12430	0
313	20240604	161900	17800174880	12430	12430	12430	12430	0
314	20240604	161800	17800174880	12430	12430	12430	12430	0
315	20240604	161700	17800174880	12430	12430	12430	12430	0
316	20240604	161600	17800174880	12430	12430	12430	12430	0
317	20240604	161500	17800174880	12430	12430	12430	12430	0
318	20240604	161400	17800174880	12430	12430	12430	12430	0
319	20240604	161300	17800174880	12430	12430	12430	12430	0
320	20240604	161200	17800174880	12430	12430	12430	12430	0
321	20240604	161100	17800174880	12430	12430	12430	12430	0
322	20240604	161000	17800174880	12430	12430	12430	12430	0
323	20240604	160900	17800174880	12430	12430	12430	12430	0
324	20240604	160800	17800174880	12430	12430	12430	12430	0
325	20240604	160700	17800174880	12430	12430	12430	12430	0
326	20240604	160600	17800174880	12430	12430	12430	12430	0
327	20240604	160500	17800174880	12430	12430	12430	12430	0
328	20240604	160400	17800174880	12430	12430	12430	12430	0
329	20240604	160300	17800174880	12430	12430	12430	12430	0
330	20240604	160200	17800174880	12430	12430	12430	12430	0
331	20240604	160100	17800174880	12430	12430	12430	12430	0
332	20240604	160000	17800174880	12430	12430	12430	12430	32313
333	20240604	155900	17800174880	12430	12430	12430	12430	0
334	20240604	155800	17800174880	12430	12430	12430	12430	0
335	20240604	155700	17800174880	12430	12430	12430	12430	0
336	20240604	155600	17800174880	12430	12430	12430	12430	0
337	20240604	155500	17800174880	12430	12430	12430	12430	0
338	20240604	155400	17800174880	12430	12430	12430	12430	0
339	20240604	155300	17800174880	12430	12430	12430	12430	0
340	20240604	155200	17800174880	12430	12430	12430	12430	0
341	20240604	155100	17800174880	12430	12430	12430	12430	0
342	20240604	155000	17800174880	12430	12430	12430	12430	0
343	20240604	154900	17800174880	12430	12430	12430	12430	0
344	20240604	154800	17800174880	12430	12430	12430	12430	0
345	20240604	154700	17800174880	12430	12430	12430	12430	0
346	20240604	154600	17800174880	12430	12430	12430	12430	0
347	20240604	154500	17800174880	12430	12430	12430	12430	0
348	20240604	154400	17800174880	12430	12430	12430	12430	0
349	20240604	154300	17800174880	12430	12430	12430	12430	0
350	20240604	154200	17800174880	12430	12430	12430	12430	0
351	20240604	154100	17800174880	12430	12430	12430	12430	0
352	20240604	154000	17800174880	12430	12430	12430	12430	0
353	20240604	153900	17800174880	12430	12430	12430	12430	0
354	20240604	153800	17800174880	12430	12430	12430	12430	0
355	20240604	153700	17800174880	12430	12430	12430	12430	0
356	20240604	153600	17800174880	12430	12430	12430	12430	0
357	20240604	153500	17800174880	12430	12430	12430	12430	0
358	20240604	153400	17800174880	12430	12430	12430	12430	0
359	20240604	153300	17800174880	12430	12430	12430	12430	0
360	20240604	153200	17800174880	12430	12430	12430	12430	0
361	20240604	153100	17800174880	12430	12430	12430	12430	0
362	20240604	153000	17800174880	12430	12430	12430	12430	64626
363	20240604	152900	17398524290	12130	12130	12130	12130	0
364	20240604	152800	17398524290	12130	12130	12130	12130	0
365	20240604	152700	17398524290	12130	12130	12130	12130	0
366	20240604	152600	17398524290	12130	12130	12130	12130	0
367	20240604	152500	17398524290	12130	12130	12130	12130	0
368	20240604	152400	17398524290	12130	12130	12130	12130	0
369	20240604	152300	17398524290	12130	12130	12130	12130	0
370	20240604	152200	17398524290	12130	12130	12130	12130	0
371	20240604	152100	17398524290	12130	12130	12130	12130	0
372	20240604	152000	17398524290	12130	12130	12130	12130	0
373	20240604	151900	17398524290	12130	12110	12170	12090	4946
374	20240604	151800	17338505840	12140	12100	12150	12060	4011
375	20240604	151700	17289862030	12090	12050	12100	12040	2845
376	20240604	151600	17255510160	12060	12050	12090	12040	1697
377	20240604	151500	17235051680	12050	12080	12080	12030	1604
378	20240604	151400	17215696830	12090	12030	12130	12030	2536
379	20240604	151300	17185087990	12020	12000	12020	12000	2601
380	20240604	151200	17153862530	12000	12000	12030	11970	1251
381	20240604	151100	17138832280	11980	12050	12050	11970	2439
382	20240604	151000	17109569000	12050	11900	12050	11900	2320
383	20240604	150900	17081735390	11940	11900	11940	11850	2673
384	20240604	150800	17049936050	11900	11870	11950	11870	2237
385	20240604	150700	17023301310	11940	11900	12000	11870	5417
386	20240604	150600	16958729300	11910	11970	12000	11900	4162
387	20240604	150500	16909121020	11970	11990	12010	11960	1542
388	20240604	150400	16890621250	12000	12050	12050	11950	1754
389	20240604	150300	16869588070	12050	12000	12110	12000	2835
390	20240604	150200	16835381120	12000	12040	12060	11990	2173
391	20240604	150100	16809239470	12050	12120	12120	12010	3174
392	20240604	150000	16770956880	12130	12100	12140	12090	4905
393	20240604	145900	16711466760	12140	12100	12150	12090	2837
394	20240604	145800	16677058680	12090	12060	12090	12060	307
395	20240604	145700	16673353570	12060	12080	12080	12060	1429
396	20240604	145600	16656109210	12080	12130	12130	12080	746
397	20240604	145500	16647068910	12140	12090	12140	12090	1760
398	20240604	145400	16625744550	12090	12060	12100	12060	3568
399	20240604	145300	16582664060	12060	12060	12080	12050	922
400	20240604	145200	16571533680	12060	12070	12070	12060	268
401	20240604	145100	16568299910	12070	12060	12070	12060	544
402	20240604	145000	16561736970	12060	12020	12070	12020	640
403	20240604	144900	16554016590	12010	11970	12080	11970	1612
404	20240604	144800	16534639700	11970	11980	12010	11970	1847
405	20240604	144700	16512504610	11970	12020	12020	11970	311
406	20240604	144600	16508777040	11970	12020	12020	11970	1370
407	20240604	144500	16492371580	12020	12040	12040	12020	268
408	20240604	144400	16489148120	12020	11970	12040	11960	2386
409	20240604	144300	16460523060	11960	11990	11990	11960	995
410	20240604	144200	16448609910	11960	11980	12000	11960	576
411	20240604	144100	16441717700	11980	12010	12010	11950	2738
412	20240604	144000	16408934510	12010	12100	12110	12000	3728
413	20240604	143900	16363880140	12050	12020	12100	12000	2113
414	20240604	143800	16338415670	12020	12000	12070	12000	764
415	20240604	143700	16329230680	12000	11960	12000	11950	3682
416	20240604	143600	16285190470	11970	11910	12060	11900	6305
417	20240604	143500	16209717950	11910	11810	11950	11800	4743
418	20240604	143400	16153492810	11810	12020	12020	11810	13448
419	20240604	143300	15992765650	12030	12100	12100	12010	5361
420	20240604	143200	15928221500	12070	12070	12070	12070	626
421	20240604	143100	15920665680	12070	12100	12150	12070	898
422	20240604	143000	15909794940	12100	12110	12110	12090	255
423	20240604	142900	15906708880	12100	12190	12190	12090	350
424	20240604	142800	15902470310	12200	12190	12200	12150	1675
425	20240604	142700	15882078440	12200	12110	12200	12110	1609
426	20240604	142600	15862527250	12100	12070	12110	12060	994
427	20240604	142500	15850527270	12070	12140	12140	12050	3258
428	20240604	142400	15811177060	12110	12170	12220	12110	834
429	20240604	142300	15801039670	12230	12220	12240	12170	3366
430	20240604	142200	15759917590	12230	12230	12250	12190	682
431	20240604	142100	15751582340	12230	12220	12260	12210	1088
432	20240604	142000	15738269170	12220	12230	12240	12210	725
433	20240604	141900	15729401450	12190	12170	12260	12170	5042
434	20240604	141800	15667792240	12170	12160	12180	12160	1083
435	20240604	141700	15654606430	12160	12070	12160	12070	2420
436	20240604	141600	15625302010	12070	12080	12080	12070	2120
437	20240604	141500	15599705730	12080	12090	12100	12080	4791
438	20240604	141400	15541803490	12090	12110	12110	12070	1682
439	20240604	141300	15521468740	12110	12130	12130	12090	3799
440	20240604	141200	15475428650	12130	12150	12170	12130	658
441	20240604	141100	15467437800	12150	12190	12190	12150	329
442	20240604	141000	15463433490	12190	12180	12190	12150	1141
443	20240604	140900	15449550730	12180	12130	12180	12100	3748
444	20240604	140800	15404001470	12130	12090	12130	12060	1843
445	20240604	140700	15381733960	12090	12150	12150	12090	1081
446	20240604	140600	15368643210	12150	12180	12180	12110	2296
447	20240604	140500	15340750270	12180	12190	12210	12170	1670
448	20240604	140400	15320397150	12170	12160	12230	12160	5387
449	20240604	140300	15254706050	12150	12150	12160	12140	2039
450	20240604	140200	15229915210	12160	12140	12160	12130	1577
451	20240604	140100	15210746730	12150	12130	12150	12110	944
452	20240604	140000	15199304850	12110	12070	12130	12070	2995
453	20240604	135900	15163080080	12080	12170	12170	12080	9007
454	20240604	135800	15054015950	12160	12140	12170	12130	861
455	20240604	135700	15043562450	12140	12140	12170	12120	841
456	20240604	135600	15033355700	12130	12140	12150	12110	1002
457	20240604	135500	15021200270	12120	12160	12160	12100	6205
458	20240604	135400	14945989890	12160	12190	12270	12160	4216
459	20240604	135300	14894621530	12180	12200	12230	12170	3194
460	20240604	135200	14855707830	12200	12310	12320	12170	16125
461	20240604	135100	14657903080	12310	12370	12420	12310	17382
462	20240604	135000	14443050020	12370	12350	12390	12310	14492
463	20240604	134900	14263974040	12350	12400	12440	12300	17141
464	20240604	134800	14051802080	12390	12390	12390	12390	0
465	20240604	134700	14051802080	12390	12350	12390	12350	11634
466	20240604	134600	13907777650	12360	12190	12360	12190	9416
467	20240604	134500	13791971890	12190	12190	12200	12190	613
468	20240604	134400	13784497940	12180	12230	12240	12180	1979
469	20240604	134300	13760346220	12240	12190	12250	12190	5756
470	20240604	134200	13689937190	12180	12200	12210	12150	1795
471	20240604	134100	13668057140	12200	12150	12220	12150	3693
472	20240604	134000	13623037080	12150	12150	12160	12130	2834
473	20240604	133900	13588613620	12150	12120	12160	12100	955
474	20240604	133800	13577017380	12120	12100	12150	12100	1639
475	20240604	133700	13557162900	12100	12070	12100	12060	2028
476	20240604	133600	13532667460	12070	12060	12070	12030	301
477	20240604	133500	13529040470	12070	12060	12070	12060	268
478	20240604	133400	13525808130	12020	12040	12040	12020	679
479	20240604	133300	13517641990	12040	12030	12080	12020	1385
480	20240604	133200	13500968150	12030	12090	12090	12030	650
481	20240604	133100	13493123090	12090	12030	12090	12030	1900
482	20240604	133000	13470236730	12030	12040	12040	12000	540
483	20240604	132900	13463753150	12040	12010	12050	12000	2174
484	20240604	132800	13437641410	12000	12060	12060	12000	2004
485	20240604	132700	13413556200	12040	12060	12060	12040	112
486	20240604	132600	13412207620	12070	12070	12070	12030	28
487	20240604	132500	13411870230	12030	12030	12090	12030	652
488	20240604	132400	13404006730	12030	12090	12090	12030	273
489	20240604	132300	13400719080	12100	12060	12110	12020	1063
490	20240604	132200	13387888940	12030	12050	12050	12030	478
491	20240604	132100	13382132300	12060	12040	12060	12030	202
492	20240604	132000	13379699420	12050	12040	12050	12040	190
493	20240604	131900	13377410010	12000	12050	12050	12000	1265
494	20240604	131800	13362219520	12040	12010	12050	12000	611
495	20240604	131700	13354885050	12000	12000	12080	12000	1594
496	20240604	131600	13335752640	12000	12090	12090	12000	4452
497	20240604	131500	13282291930	12100	12110	12110	12050	747
498	20240604	131400	13273258360	12110	12130	12130	12080	712
499	20240604	131300	13264653240	12130	12150	12150	12060	8910
500	20240604	131200	13156860640	12150	12170	12170	12130	356
501	20240604	131100	13152538210	12170	12150	12170	12100	767
502	20240604	131000	13143229250	12150	12170	12190	12090	1240
503	20240604	130900	13128159440	12170	12090	12170	12080	4093
504	20240604	130800	13078561610	12100	12080	12100	12070	2002
505	20240604	130700	13054346110	12080	12080	12080	12060	1081
506	20240604	130600	13041292090	12070	12020	12080	12020	2846
507	20240604	130500	13006948210	12010	12000	12010	11980	1002
508	20240604	130400	12994925100	12000	11960	12000	11950	702
509	20240604	130300	12986530040	11950	12040	12040	11950	2116
510	20240604	130200	12961189750	12050	12050	12050	12020	616
511	20240604	130100	12953775100	12050	12020	12050	12020	194
512	20240604	130000	12951441480	12050	12010	12060	12000	5717
513	20240604	125900	12882701030	12010	12030	12060	12000	498
514	20240604	125800	12876722140	12000	12100	12100	12000	2290
515	20240604	125700	12849132780	12100	12110	12110	12060	1940
516	20240604	125600	12825695270	12110	12130	12140	12110	1118
517	20240604	125500	12812146050	12120	12120	12160	12110	1061
518	20240604	125400	12799273900	12160	12120	12160	12100	324
519	20240604	125300	12795346200	12120	12100	12120	12090	1305
520	20240604	125200	12779560230	12100	12130	12190	12090	3068
521	20240604	125100	12742405630	12130	12140	12220	12130	3850
522	20240604	125000	12695605400	12140	12230	12260	12090	2760
523	20240604	124900	12661939440	12250	12270	12270	12190	2280
524	20240604	124800	12634072730	12270	12330	12350	12260	3138
525	20240604	124700	12595463480	12350	12270	12350	12250	8532
526	20240604	124600	12490439150	12270	12270	12270	12240	1289
527	20240604	124500	12474643050	12280	12150	12280	12150	9104
528	20240604	124400	12363490240	12140	12130	12150	12130	1998
529	20240604	124300	12339228710	12150	12160	12170	12150	1178
530	20240604	124200	12324903550	12160	12150	12170	12140	1045
531	20240604	124100	12312196480	12170	12090	12170	12090	4768
532	20240604	124000	12254384200	12100	12070	12100	12060	1811
533	20240604	123900	12232487920	12060	12050	12060	12030	1411
534	20240604	123800	12215489830	12050	12040	12050	12040	699
535	20240604	123700	12207072980	12040	12040	12040	12030	818
536	20240604	123600	12197227920	12030	12020	12040	12010	884
537	20240604	123500	12186600670	12010	11970	12020	11950	3906
538	20240604	123400	12139813990	11970	11980	11980	11910	3352
539	20240604	123300	12099818930	11980	11980	11990	11970	955
540	20240604	123200	12088378660	11980	11960	11980	11950	1044
541	20240604	123100	12075886490	11960	11940	11960	11940	1044
542	20240604	123000	12063413670	11940	11910	11940	11910	910
543	20240604	122900	12052559660	11910	11910	11920	11890	894
544	20240604	122800	12041923620	11920	11920	11940	11890	930
545	20240604	122700	12030829370	11930	11920	11930	11910	477
546	20240604	122600	12025143180	11920	11860	11920	11860	857
547	20240604	122500	12014957710	11870	11840	11880	11840	1212
548	20240604	122400	12000602900	11840	11890	11890	11840	2613
549	20240604	122300	11969629840	11880	11930	11930	11880	128
550	20240604	122200	11968107350	11930	11890	11950	11870	373
551	20240604	122100	11963677080	11950	11890	11950	11880	972
552	20240604	122000	11952091760	11920	11930	11930	11880	1281
553	20240604	121900	11936850060	11900	11930	11940	11890	1087
554	20240604	121800	11923889900	11940	11940	11950	11930	2103
555	20240604	121700	11898762970	11940	11930	11940	11880	2432
556	20240604	121600	11869804490	11930	11960	11970	11930	833
557	20240604	121500	11859850130	12000	12020	12020	11940	707
558	20240604	121400	11851388130	11980	12000	12040	11950	724
559	20240604	121300	11842713640	12000	11970	12060	11870	3710
560	20240604	121200	11798454570	12030	12010	12060	11970	6925
561	20240604	121100	11715298580	12020	12090	12100	12010	3394
562	20240604	121000	11674411930	12100	12110	12110	12060	882
563	20240604	120900	11663769460	12110	12090	12120	12070	1852
564	20240604	120800	11641398170	12080	12130	12130	12070	4664
565	20240604	120700	11585052930	12080	12170	12170	12080	1835
566	20240604	120600	11562835250	12160	12100	12170	12070	5286
567	20240604	120500	11498914030	12100	12180	12200	12100	2597
568	20240604	120400	11467366410	12180	12230	12230	12150	4555
569	20240604	120300	11411839530	12220	12350	12360	12210	9394
570	20240604	120200	11296575440	12360	12260	12380	12240	10761
571	20240604	120100	11164011380	12240	12180	12260	12130	3899
572	20240604	120000	11116494740	12190	12230	12240	12060	7348
573	20240604	115900	11027257840	12230	12300	12360	12200	26158
574	20240604	115800	10705684460	12350	12370	12380	12230	13193
575	20240604	115700	10543321740	12370	12060	12390	12060	34880
576	20240604	115600	10117009750	12060	12070	12070	12020	717
577	20240604	115500	10108386280	12070	12020	12070	12000	1625
578	20240604	115400	10088860640	12010	12080	12120	12000	3876
579	20240604	115300	10042112410	12090	12090	12120	12080	7563
580	20240604	115200	9950590440	12100	12070	12100	12070	3624
581	20240604	115100	9906795720	12080	12060	12080	12060	3763
582	20240604	115000	9861359130	12060	12020	12060	12020	1903
583	20240604	114900	9838438460	12010	12020	12020	12000	379
584	20240604	114800	9833886870	12020	11990	12020	11990	830
585	20240604	114700	9823914850	11990	11990	12010	11990	1410
586	20240604	114600	9807003130	11990	12010	12010	11990	1241
587	20240604	114500	9792113390	12010	12000	12020	12000	1346
588	20240604	114400	9775941750	12000	12020	12040	11950	2126
589	20240604	114300	9750469970	12020	12070	12080	12000	8103
590	20240604	114200	9652818550	12070	11970	12070	11970	3240
591	20240604	114100	9613869850	11970	12010	12010	11970	2766
592	20240604	114000	9580693270	12010	12010	12010	11950	1056
593	20240604	113900	9568025690	11950	11970	12030	11950	14988
594	20240604	113800	9388123610	11990	11900	11990	11900	8264
595	20240604	113700	9289402630	11900	11840	11900	11840	2565
596	20240604	113600	9258956830	11850	11830	11850	11830	1157
597	20240604	113500	9245252290	11850	11790	11850	11790	3622
598	20240604	113400	9202411590	11800	11760	11800	11760	15
599	20240604	113300	9202235150	11760	11800	11800	11760	1639
600	20240604	113200	9182917820	11800	11810	11810	11800	322
601	20240604	113100	9179116580	11810	11800	11820	11800	764
602	20240604	113000	9170095240	11800	11790	11800	11770	253
603	20240604	112900	9167111370	11790	11790	11790	11790	482
604	20240604	112800	9161428590	11790	11780	11800	11780	1712
605	20240604	112700	9141246650	11790	11790	11790	11780	508
606	20240604	112600	9135260180	11780	11780	11800	11770	1425
607	20240604	112500	9118462750	11780	11820	11820	11780	1660
608	20240604	112400	9098888470	11820	11800	11850	11790	5851
609	20240604	112300	9029695530	11810	11800	11820	11800	1279
610	20240604	112200	9014592020	11810	11790	11810	11790	698
611	20240604	112100	9006357110	11800	11790	11800	11780	389
612	20240604	112000	9001768920	11800	11790	11820	11680	1806
613	20240604	111900	8980493550	11810	11750	11820	11750	7270
614	20240604	111800	8894715280	11730	11670	11730	11670	2512
615	20240604	111700	8865327270	11680	11660	11700	11660	417
616	20240604	111600	8860462410	11660	11630	11670	11630	276
617	20240604	111500	8857250620	11630	11650	11650	11630	867
618	20240604	111400	8847164620	11650	11650	11670	11650	324
619	20240604	111300	8843387450	11660	11660	11660	11650	609
620	20240604	111200	8836286890	11670	11680	11680	11660	94
621	20240604	111100	8835189840	11680	11640	11680	11640	942
622	20240604	111000	8824200600	11680	11670	11680	11630	148
623	20240604	110900	8822474950	11670	11630	11670	11630	648
624	20240604	110800	8814923690	11660	11670	11670	11620	273
625	20240604	110700	8811748470	11670	11650	11670	11610	858
626	20240604	110600	8801777920	11670	11680	11680	11640	55
627	20240604	110500	8801137330	11620	11680	11680	11620	1032
628	20240604	110400	8789113290	11680	11710	11730	11660	2980
629	20240604	110300	8754295300	11730	11760	11770	11720	734
630	20240604	110200	8745679370	11770	11840	11840	11750	517
631	20240604	110100	8739588140	11780	11700	11890	11670	5838
632	20240604	110000	8670986180	11710	11710	11720	11670	327
633	20240604	105900	8667158380	11710	11680	11710	11660	1227
634	20240604	105800	8652827660	11710	11670	11720	11670	1175
635	20240604	105700	8639114310	11720	11750	11750	11670	1911
636	20240604	105600	8616785810	11700	11720	11780	11700	398
637	20240604	105500	8612123450	11750	11790	11800	11750	1806
638	20240604	105400	8590882930	11800	11760	11800	11710	814
639	20240604	105300	8581309820	11760	11760	11760	11710	636
640	20240604	105200	8573837710	11750	11720	11750	11700	1460
641	20240604	105100	8556724720	11760	11750	11780	11720	1024
642	20240604	105000	8544702750	11780	11720	11810	11720	718
643	20240604	104900	8536269300	11720	11810	11830	11720	1539
644	20240604	104800	8518176720	11830	11860	11870	11770	2198
645	20240604	104700	8492226930	11870	11910	11920	11870	1879
646	20240604	104600	8469873730	11910	11850	11930	11850	1355
647	20240604	104500	8453756470	11850	11840	11860	11810	1060
648	20240604	104400	8441203690	11860	11850	11860	11800	2158
649	20240604	104300	8415659830	11850	11830	11950	11830	11372
650	20240604	104200	8280458630	11860	11780	11870	11760	3783
651	20240604	104100	8235746410	11790	11710	11790	11710	1219
652	20240604	104000	8221423330	11720	11800	11800	11720	2409
653	20240604	103900	8193051090	11800	11780	11810	11750	5055
654	20240604	103800	8133484240	11780	11780	11780	11730	2171
655	20240604	103700	8107931440	11790	11670	11790	11660	12827
656	20240604	103600	7957828030	11680	11650	11680	11650	198
657	20240604	103500	7955520300	11690	11750	11750	11650	4338
658	20240604	103400	7904863830	11740	11690	11740	11660	3261
659	20240604	103300	7866743400	11700	11640	11700	11620	11790
660	20240604	103200	7729426240	11630	11650	11690	11590	6993
661	20240604	103100	7648060680	11630	11590	11670	11570	4606
662	20240604	103000	7594559560	11630	11630	11630	11500	8052
663	20240604	102900	7501333460	11630	11670	11720	11600	9870
664	20240604	102800	7386668480	11720	11700	11740	11650	6115
665	20240604	102700	7315214910	11760	11800	11800	11700	4094
666	20240604	102600	7267173880	11770	11800	11810	11770	1618
667	20240604	102500	7248101010	11810	11820	11830	11750	5277
668	20240604	102400	7185962350	11800	11780	11830	11740	833
669	20240604	102300	7176149050	11840	11900	11910	11710	4419
670	20240604	102200	7123933250	11910	11840	11940	11790	7602
671	20240604	102100	7033705180	11840	11820	11850	11740	4005
672	20240604	102000	6986522060	11820	11860	11890	11770	3186
673	20240604	101900	6948817850	11850	11820	11850	11710	15529
674	20240604	101800	6765564520	11850	11940	11980	11800	8322
675	20240604	101700	6666780540	11980	11990	12000	11930	8559
676	20240604	101600	6564429530	11980	12000	12000	11930	10187
677	20240604	101500	6442553620	12000	12050	12060	11970	9669
678	20240604	101400	6326505070	12010	12070	12110	11930	27294
679	20240604	101300	5997326750	12070	12060	12070	12010	17600
680	20240604	101200	5785367740	12050	11970	12050	11960	30725
681	20240604	101100	5416746980	11950	11950	11970	11930	7337
682	20240604	101000	5328989080	11950	11870	11950	11860	8755
683	20240604	100900	5224781510	11870	11920	11920	11860	3802
684	20240604	100800	5179611490	11910	11900	11920	11860	9359
685	20240604	100700	5068293660	11900	11890	11940	11880	12794
686	20240604	100600	4915948040	11880	11880	11900	11860	3318
687	20240604	100500	4876520660	11860	11920	11920	11830	11650
688	20240604	100400	4737987380	11920	11770	11920	11770	24967
689	20240604	100300	4442119780	11770	11720	11770	11710	5601
690	20240604	100200	4376326600	11720	11740	11740	11700	1575
691	20240604	100100	4357870080	11710	11750	11750	11700	1588
692	20240604	100000	4339281580	11760	11650	11760	11650	6231
693	20240604	095900	4266308720	11660	11670	11670	11650	5970
694	20240604	095800	4196674840	11660	11670	11690	11660	4170
695	20240604	095700	4147981030	11690	11720	11790	11670	6232
696	20240604	095600	4074847770	11710	11800	11830	11710	10958
697	20240604	095500	3945644560	11770	11750	11800	11750	10784
698	20240604	095400	3818623390	11750	11690	11760	11690	6657
699	20240604	095300	3740511170	11680	11570	11690	11560	3161
700	20240604	095200	3703713990	11570	11650	11650	11570	4451
701	20240604	095100	3651940290	11690	11690	11720	11650	11612
702	20240604	095000	3516084540	11690	11680	11720	11650	2889
703	20240604	094900	3482319310	11680	11690	11730	11630	10676
704	20240604	094800	3357405230	11690	11580	11690	11550	7023
705	20240604	094700	3275996930	11600	11650	11680	11580	7332
706	20240604	094600	3190871760	11680	11620	11730	11620	5248
707	20240604	094500	3129577120	11690	11760	11800	11600	12331
708	20240604	094400	2984947550	11760	11610	11770	11610	14755
709	20240604	094300	2812164100	11600	11700	11700	11600	8138
710	20240604	094200	2717298310	11700	11630	11720	11580	7777
711	20240604	094100	2626437700	11670	11620	11800	11400	29832
712	20240604	094000	2277570930	11610	11390	11640	11390	15154
713	20240604	093900	2102674990	11390	11400	11420	11370	2964
714	20240604	093800	2068917290	11400	11400	11420	11360	5337
715	20240604	093700	2008109720	11350	11460	11490	11300	7405
716	20240604	093600	1923561090	11470	11340	11540	11340	7890
717	20240604	093500	1833283010	11300	11350	11410	11300	9195
718	20240604	093400	1728939030	11350	11500	11580	11330	20349
719	20240604	093300	1495854200	11460	11310	11490	11280	19106
720	20240604	093200	1278633890	11270	11270	11310	11260	7007
721	20240604	093100	1199641260	11320	11320	11320	11320	0
722	20240604	093000	1199641260	11320	11250	11320	11250	6108
723	20240604	092900	1130626360	11270	11200	11270	11200	8517
724	20240604	092800	1034875630	11200	11160	11240	11160	3789
725	20240604	092700	992441950	11150	11030	11270	11030	17685
726	20240604	092600	794826510	11020	10970	11020	10960	5231
727	20240604	092500	737232990	10980	10980	11010	10940	7929
728	20240604	092400	650039270	10930	10970	11000	10930	2484
729	20240604	092300	622787250	10970	10950	11000	10950	8754
730	20240604	092200	526646870	10940	10900	10940	10900	3436
731	20240604	092100	489101580	10900	10890	10900	10880	583
732	20240604	092000	482752550	10890	10890	10900	10880	1355
733	20240604	091900	468002000	10890	10810	10910	10800	3166
734	20240604	091800	433588980	10830	10860	10860	10800	845
735	20240604	091700	424442130	10860	10820	10860	10820	2030
736	20240604	091600	402415040	10800	10820	10840	10780	1422
737	20240604	091500	387054450	10830	10820	10830	10800	840
738	20240604	091400	377965180	10820	10840	10840	10820	202
739	20240604	091300	375776950	10860	10840	10870	10840	445
740	20240604	091200	370943230	10840	10890	10900	10840	873
741	20240604	091100	361452720	10910	10930	10930	10870	1065
742	20240604	091000	349817660	10920	10900	10920	10840	3372
743	20240604	090900	313049320	10900	10700	10910	10700	4936
744	20240604	090800	259567370	10690	10710	10710	10630	837
745	20240604	090700	250632430	10710	10760	10760	10710	1206
746	20240604	090600	237686020	10770	10790	10820	10770	1212
747	20240604	090500	224596130	10790	10870	10880	10750	1706
748	20240604	090400	206081570	10810	10910	10920	10800	5059
749	20240604	090300	151086510	10900	10800	10910	10780	2749
750	20240604	090200	121297800	10820	10670	10820	10670	6568
751	20240604	090100	50723800	10600	10530	10680	10530	2569
752	20240604	090000	23395170	10530	10300	10530	10300	2266