KissMeData/437730/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	213900	1080827600	29800	29800	29800	29800	556
3	20240603	213800	1080827600	29800	29800	29800	29800	0
4	20240603	213700	1080827600	29800	29800	29800	29800	0
5	20240603	213600	1080827600	29800	29800	29800	29800	0
6	20240603	213500	1080827600	29800	29800	29800	29800	0
7	20240603	213400	1080827600	29800	29800	29800	29800	0
8	20240603	213300	1080827600	29800	29800	29800	29800	0
9	20240603	213200	1080827600	29800	29800	29800	29800	0
10	20240603	213100	1080827600	29800	29800	29800	29800	0
11	20240603	213000	1080827600	29800	29800	29800	29800	0
12	20240603	212900	1080827600	29800	29800	29800	29800	0
13	20240603	212800	1080827600	29800	29800	29800	29800	0
14	20240603	212700	1080827600	29800	29800	29800	29800	0
15	20240603	212600	1080827600	29800	29800	29800	29800	0
16	20240603	212500	1080827600	29800	29800	29800	29800	0
17	20240603	212400	1080827600	29800	29800	29800	29800	0
18	20240603	212300	1080827600	29800	29800	29800	29800	0
19	20240603	212200	1080827600	29800	29800	29800	29800	0
20	20240603	212100	1080827600	29800	29800	29800	29800	0
21	20240603	212000	1080827600	29800	29800	29800	29800	0
22	20240603	211900	1080827600	29800	29800	29800	29800	0
23	20240603	211800	1080827600	29800	29800	29800	29800	0
24	20240603	211700	1080827600	29800	29800	29800	29800	0
25	20240603	211600	1080827600	29800	29800	29800	29800	0
26	20240603	211500	1080827600	29800	29800	29800	29800	0
27	20240603	211400	1080827600	29800	29800	29800	29800	0
28	20240603	211300	1080827600	29800	29800	29800	29800	0
29	20240603	211200	1080827600	29800	29800	29800	29800	0
30	20240603	211100	1080827600	29800	29800	29800	29800	0
31	20240603	211000	1080827600	29800	29800	29800	29800	0
32	20240603	210900	1080827600	29800	29800	29800	29800	556
33	20240603	210800	1080827600	29800	29800	29800	29800	0
34	20240603	210700	1080827600	29800	29800	29800	29800	0
35	20240603	210600	1080827600	29800	29800	29800	29800	0
36	20240603	210500	1080827600	29800	29800	29800	29800	0
37	20240603	210400	1080827600	29800	29800	29800	29800	0
38	20240603	210300	1080827600	29800	29800	29800	29800	0
39	20240603	210200	1080827600	29800	29800	29800	29800	0
40	20240603	210100	1080827600	29800	29800	29800	29800	0
41	20240603	210000	1080827600	29800	29800	29800	29800	0
42	20240603	205900	1080827600	29800	29800	29800	29800	0
43	20240603	205800	1080827600	29800	29800	29800	29800	0
44	20240603	205700	1080827600	29800	29800	29800	29800	0
45	20240603	205600	1080827600	29800	29800	29800	29800	0
46	20240603	205500	1080827600	29800	29800	29800	29800	0
47	20240603	205400	1080827600	29800	29800	29800	29800	0
48	20240603	205300	1080827600	29800	29800	29800	29800	0
49	20240603	205200	1080827600	29800	29800	29800	29800	0
50	20240603	205100	1080827600	29800	29800	29800	29800	0
51	20240603	205000	1080827600	29800	29800	29800	29800	0
52	20240603	204900	1080827600	29800	29800	29800	29800	0
53	20240603	204800	1080827600	29800	29800	29800	29800	0
54	20240603	204700	1080827600	29800	29800	29800	29800	0
55	20240603	204600	1080827600	29800	29800	29800	29800	0
56	20240603	204500	1080827600	29800	29800	29800	29800	0
57	20240603	204400	1080827600	29800	29800	29800	29800	0
58	20240603	204300	1080827600	29800	29800	29800	29800	0
59	20240603	204200	1080827600	29800	29800	29800	29800	0
60	20240603	204100	1080827600	29800	29800	29800	29800	0
61	20240603	204000	1080827600	29800	29800	29800	29800	0
62	20240603	203900	1080827600	29800	29800	29800	29800	556
63	20240603	203800	1080827600	29800	29800	29800	29800	0
64	20240603	203700	1080827600	29800	29800	29800	29800	0
65	20240603	203600	1080827600	29800	29800	29800	29800	0
66	20240603	203500	1080827600	29800	29800	29800	29800	0
67	20240603	203400	1080827600	29800	29800	29800	29800	0
68	20240603	203300	1080827600	29800	29800	29800	29800	0
69	20240603	203200	1080827600	29800	29800	29800	29800	0
70	20240603	203100	1080827600	29800	29800	29800	29800	0
71	20240603	203000	1080827600	29800	29800	29800	29800	0
72	20240603	202900	1080827600	29800	29800	29800	29800	0
73	20240603	202800	1080827600	29800	29800	29800	29800	0
74	20240603	202700	1080827600	29800	29800	29800	29800	0
75	20240603	202600	1080827600	29800	29800	29800	29800	0
76	20240603	202500	1080827600	29800	29800	29800	29800	0
77	20240603	202400	1080827600	29800	29800	29800	29800	0
78	20240603	202300	1080827600	29800	29800	29800	29800	0
79	20240603	202200	1080827600	29800	29800	29800	29800	0
80	20240603	202100	1080827600	29800	29800	29800	29800	0
81	20240603	202000	1080827600	29800	29800	29800	29800	0
82	20240603	201900	1080827600	29800	29800	29800	29800	0
83	20240603	201800	1080827600	29800	29800	29800	29800	0
84	20240603	201700	1080827600	29800	29800	29800	29800	0
85	20240603	201600	1080827600	29800	29800	29800	29800	0
86	20240603	201500	1080827600	29800	29800	29800	29800	0
87	20240603	201400	1080827600	29800	29800	29800	29800	0
88	20240603	201300	1080827600	29800	29800	29800	29800	0
89	20240603	201200	1080827600	29800	29800	29800	29800	0
90	20240603	201100	1080827600	29800	29800	29800	29800	0
91	20240603	201000	1080827600	29800	29800	29800	29800	0
92	20240603	200900	1080827600	29800	29800	29800	29800	556
93	20240603	200800	1080827600	29800	29800	29800	29800	0
94	20240603	200700	1080827600	29800	29800	29800	29800	0
95	20240603	200600	1080827600	29800	29800	29800	29800	0
96	20240603	200500	1080827600	29800	29800	29800	29800	0
97	20240603	200400	1080827600	29800	29800	29800	29800	0
98	20240603	200300	1080827600	29800	29800	29800	29800	0
99	20240603	200200	1080827600	29800	29800	29800	29800	0
100	20240603	200100	1080827600	29800	29800	29800	29800	0
101	20240603	200000	1080827600	29800	29800	29800	29800	0
102	20240603	195900	1080827600	29800	29800	29800	29800	0
103	20240603	195800	1080827600	29800	29800	29800	29800	0
104	20240603	195700	1080827600	29800	29800	29800	29800	0
105	20240603	195600	1080827600	29800	29800	29800	29800	0
106	20240603	195500	1080827600	29800	29800	29800	29800	0
107	20240603	195400	1080827600	29800	29800	29800	29800	0
108	20240603	195300	1080827600	29800	29800	29800	29800	0
109	20240603	195200	1080827600	29800	29800	29800	29800	0
110	20240603	195100	1080827600	29800	29800	29800	29800	0
111	20240603	195000	1080827600	29800	29800	29800	29800	0
112	20240603	194900	1080827600	29800	29800	29800	29800	0
113	20240603	194800	1080827600	29800	29800	29800	29800	0
114	20240603	194700	1080827600	29800	29800	29800	29800	0
115	20240603	194600	1080827600	29800	29800	29800	29800	0
116	20240603	194500	1080827600	29800	29800	29800	29800	0
117	20240603	194400	1080827600	29800	29800	29800	29800	0
118	20240603	194300	1080827600	29800	29800	29800	29800	0
119	20240603	194200	1080827600	29800	29800	29800	29800	0
120	20240603	194100	1080827600	29800	29800	29800	29800	0
121	20240603	194000	1080827600	29800	29800	29800	29800	0
122	20240603	193900	1080827600	29800	29800	29800	29800	556
123	20240603	193800	1080827600	29800	29800	29800	29800	0
124	20240603	193700	1080827600	29800	29800	29800	29800	0
125	20240603	193600	1080827600	29800	29800	29800	29800	0
126	20240603	193500	1080827600	29800	29800	29800	29800	0
127	20240603	193400	1080827600	29800	29800	29800	29800	0
128	20240603	193300	1080827600	29800	29800	29800	29800	0
129	20240603	193200	1080827600	29800	29800	29800	29800	0
130	20240603	193100	1080827600	29800	29800	29800	29800	0
131	20240603	193000	1080827600	29800	29800	29800	29800	0
132	20240603	192900	1080827600	29800	29800	29800	29800	0
133	20240603	192800	1080827600	29800	29800	29800	29800	0
134	20240603	192700	1080827600	29800	29800	29800	29800	0
135	20240603	192600	1080827600	29800	29800	29800	29800	0
136	20240603	192500	1080827600	29800	29800	29800	29800	0
137	20240603	192400	1080827600	29800	29800	29800	29800	0
138	20240603	192300	1080827600	29800	29800	29800	29800	0
139	20240603	192200	1080827600	29800	29800	29800	29800	0
140	20240603	192100	1080827600	29800	29800	29800	29800	0
141	20240603	192000	1080827600	29800	29800	29800	29800	0
142	20240603	191900	1080827600	29800	29800	29800	29800	0
143	20240603	191800	1080827600	29800	29800	29800	29800	0
144	20240603	191700	1080827600	29800	29800	29800	29800	0
145	20240603	191600	1080827600	29800	29800	29800	29800	0
146	20240603	191500	1080827600	29800	29800	29800	29800	0
147	20240603	191400	1080827600	29800	29800	29800	29800	0
148	20240603	191300	1080827600	29800	29800	29800	29800	0
149	20240603	191200	1080827600	29800	29800	29800	29800	0
150	20240603	191100	1080827600	29800	29800	29800	29800	0
151	20240603	191000	1080827600	29800	29800	29800	29800	0
152	20240603	190900	1080827600	29800	29800	29800	29800	556
153	20240603	190800	1080827600	29800	29800	29800	29800	0
154	20240603	190700	1080827600	29800	29800	29800	29800	0
155	20240603	190600	1080827600	29800	29800	29800	29800	0
156	20240603	190500	1080827600	29800	29800	29800	29800	0
157	20240603	190400	1080827600	29800	29800	29800	29800	0
158	20240603	190300	1080827600	29800	29800	29800	29800	0
159	20240603	190200	1080827600	29800	29800	29800	29800	0
160	20240603	190100	1080827600	29800	29800	29800	29800	0
161	20240603	190000	1080827600	29800	29800	29800	29800	0
162	20240603	185900	1080827600	29800	29800	29800	29800	0
163	20240603	185800	1080827600	29800	29800	29800	29800	0
164	20240603	185700	1080827600	29800	29800	29800	29800	0
165	20240603	185600	1080827600	29800	29800	29800	29800	0
166	20240603	185500	1080827600	29800	29800	29800	29800	0
167	20240603	185400	1080827600	29800	29800	29800	29800	0
168	20240603	185300	1080827600	29800	29800	29800	29800	0
169	20240603	185200	1080827600	29800	29800	29800	29800	0
170	20240603	185100	1080827600	29800	29800	29800	29800	0
171	20240603	185000	1080827600	29800	29800	29800	29800	0
172	20240603	184900	1080827600	29800	29800	29800	29800	0
173	20240603	184800	1080827600	29800	29800	29800	29800	0
174	20240603	184700	1080827600	29800	29800	29800	29800	0
175	20240603	184600	1080827600	29800	29800	29800	29800	0
176	20240603	184500	1080827600	29800	29800	29800	29800	0
177	20240603	184400	1080827600	29800	29800	29800	29800	0
178	20240603	184300	1080827600	29800	29800	29800	29800	0
179	20240603	184200	1080827600	29800	29800	29800	29800	0
180	20240603	184100	1080827600	29800	29800	29800	29800	0
181	20240603	184000	1080827600	29800	29800	29800	29800	0
182	20240603	183900	1080827600	29800	29800	29800	29800	556
183	20240603	183800	1080827600	29800	29800	29800	29800	0
184	20240603	183700	1080827600	29800	29800	29800	29800	0
185	20240603	183600	1080827600	29800	29800	29800	29800	0
186	20240603	183500	1080827600	29800	29800	29800	29800	0
187	20240603	183400	1080827600	29800	29800	29800	29800	0
188	20240603	183300	1080827600	29800	29800	29800	29800	0
189	20240603	183200	1080827600	29800	29800	29800	29800	0
190	20240603	183100	1080827600	29800	29800	29800	29800	0
191	20240603	183000	1080827600	29800	29800	29800	29800	0
192	20240603	182900	1080827600	29800	29800	29800	29800	0
193	20240603	182800	1080827600	29800	29800	29800	29800	0
194	20240603	182700	1080827600	29800	29800	29800	29800	0
195	20240603	182600	1080827600	29800	29800	29800	29800	0
196	20240603	182500	1080827600	29800	29800	29800	29800	0
197	20240603	182400	1080827600	29800	29800	29800	29800	0
198	20240603	182300	1080827600	29800	29800	29800	29800	0
199	20240603	182200	1080827600	29800	29800	29800	29800	0
200	20240603	182100	1080827600	29800	29800	29800	29800	0
201	20240603	182000	1080827600	29800	29800	29800	29800	0
202	20240603	181900	1080827600	29800	29800	29800	29800	0
203	20240603	181800	1080827600	29800	29800	29800	29800	0
204	20240603	181700	1080827600	29800	29800	29800	29800	0
205	20240603	181600	1080827600	29800	29800	29800	29800	0
206	20240603	181500	1080827600	29800	29800	29800	29800	0
207	20240603	181400	1080827600	29800	29800	29800	29800	0
208	20240603	181300	1080827600	29800	29800	29800	29800	0
209	20240603	181200	1080827600	29800	29800	29800	29800	0
210	20240603	181100	1080827600	29800	29800	29800	29800	0
211	20240603	181000	1080827600	29800	29800	29800	29800	0
212	20240603	180900	1080827600	29800	29800	29800	29800	556
213	20240603	180800	1080827600	29800	29800	29800	29800	0
214	20240603	180700	1080827600	29800	29800	29800	29800	0
215	20240603	180600	1080827600	29800	29800	29800	29800	0
216	20240603	180500	1080827600	29800	29800	29800	29800	0
217	20240603	180400	1080827600	29800	29800	29800	29800	0
218	20240603	180300	1080827600	29800	29800	29800	29800	0
219	20240603	180200	1080827600	29800	29800	29800	29800	0
220	20240603	180100	1080827600	29800	29800	29800	29800	0
221	20240603	180000	1080827600	29800	29800	29800	29800	0
222	20240603	175900	1080827600	29800	29800	29800	29800	0
223	20240603	175800	1080827600	29800	29800	29800	29800	0
224	20240603	175700	1080827600	29800	29800	29800	29800	0
225	20240603	175600	1080827600	29800	29800	29800	29800	0
226	20240603	175500	1080827600	29800	29800	29800	29800	0
227	20240603	175400	1080827600	29800	29800	29800	29800	0
228	20240603	175300	1080827600	29800	29800	29800	29800	0
229	20240603	175200	1080827600	29800	29800	29800	29800	0
230	20240603	175100	1080827600	29800	29800	29800	29800	0
231	20240603	175000	1080827600	29800	29800	29800	29800	0
232	20240603	174900	1080827600	29800	29800	29800	29800	0
233	20240603	174800	1080827600	29800	29800	29800	29800	0
234	20240603	174700	1080827600	29800	29800	29800	29800	0
235	20240603	174600	1080827600	29800	29800	29800	29800	0
236	20240603	174500	1080827600	29800	29800	29800	29800	0
237	20240603	174400	1080827600	29800	29800	29800	29800	0
238	20240603	174300	1080827600	29800	29800	29800	29800	0
239	20240603	174200	1080827600	29800	29800	29800	29800	0
240	20240603	174100	1080827600	29800	29800	29800	29800	0
241	20240603	174000	1080827600	29800	29800	29800	29800	0
242	20240603	173900	1080827600	29800	29800	29800	29800	556
243	20240603	173800	1080827600	29800	29800	29800	29800	0
244	20240603	173700	1080827600	29800	29800	29800	29800	0
245	20240603	173600	1080827600	29800	29800	29800	29800	0
246	20240603	173500	1080827600	29800	29800	29800	29800	0
247	20240603	173400	1080827600	29800	29800	29800	29800	0
248	20240603	173300	1080827600	29800	29800	29800	29800	0
249	20240603	173200	1080827600	29800	29800	29800	29800	0
250	20240603	173100	1080827600	29800	29800	29800	29800	0
251	20240603	173000	1080827600	29800	29800	29800	29800	0
252	20240603	172900	1080827600	29800	29800	29800	29800	0
253	20240603	172800	1080827600	29800	29800	29800	29800	0
254	20240603	172700	1080827600	29800	29800	29800	29800	0
255	20240603	172600	1080827600	29800	29800	29800	29800	0
256	20240603	172500	1080827600	29800	29800	29800	29800	0
257	20240603	172400	1080827600	29800	29800	29800	29800	0
258	20240603	172300	1080827600	29800	29800	29800	29800	0
259	20240603	172200	1080827600	29800	29800	29800	29800	0
260	20240603	172100	1080827600	29800	29800	29800	29800	0
261	20240603	172000	1080827600	29800	29800	29800	29800	0
262	20240603	171900	1080827600	29800	29800	29800	29800	0
263	20240603	171800	1080827600	29800	29800	29800	29800	0
264	20240603	171700	1080827600	29800	29800	29800	29800	0
265	20240603	171600	1080827600	29800	29800	29800	29800	0
266	20240603	171500	1080827600	29800	29800	29800	29800	0
267	20240603	171400	1080827600	29800	29800	29800	29800	0
268	20240603	171300	1080827600	29800	29800	29800	29800	0
269	20240603	171200	1080827600	29800	29800	29800	29800	0
270	20240603	171100	1080827600	29800	29800	29800	29800	0
271	20240603	171000	1080827600	29800	29800	29800	29800	0
272	20240603	170900	1080827600	29800	29800	29800	29800	556
273	20240603	170800	1080827600	29800	29800	29800	29800	0
274	20240603	170700	1080827600	29800	29800	29800	29800	0
275	20240603	170600	1080827600	29800	29800	29800	29800	0
276	20240603	170500	1080827600	29800	29800	29800	29800	0
277	20240603	170400	1080827600	29800	29800	29800	29800	0
278	20240603	170300	1080827600	29800	29800	29800	29800	0
279	20240603	170200	1080827600	29800	29800	29800	29800	0
280	20240603	170100	1080827600	29800	29800	29800	29800	0
281	20240603	170000	1080827600	29800	29800	29800	29800	0
282	20240603	165900	1080827600	29800	29800	29800	29800	0
283	20240603	165800	1080827600	29800	29800	29800	29800	0
284	20240603	165700	1080827600	29800	29800	29800	29800	0
285	20240603	165600	1080827600	29800	29800	29800	29800	0
286	20240603	165500	1080827600	29800	29800	29800	29800	0
287	20240603	165400	1080827600	29800	29800	29800	29800	0
288	20240603	165300	1080827600	29800	29800	29800	29800	0
289	20240603	165200	1080827600	29800	29800	29800	29800	0
290	20240603	165100	1080827600	29800	29800	29800	29800	0
291	20240603	165000	1080827600	29800	29800	29800	29800	0
292	20240603	164900	1080827600	29800	29800	29800	29800	0
293	20240603	164800	1080827600	29800	29800	29800	29800	0
294	20240603	164700	1080827600	29800	29800	29800	29800	0
295	20240603	164600	1080827600	29800	29800	29800	29800	0
296	20240603	164500	1080827600	29800	29800	29800	29800	0
297	20240603	164400	1080827600	29800	29800	29800	29800	0
298	20240603	164300	1080827600	29800	29800	29800	29800	0
299	20240603	164200	1080827600	29800	29800	29800	29800	0
300	20240603	164100	1080827600	29800	29800	29800	29800	0
301	20240603	164000	1080827600	29800	29800	29800	29800	0
302	20240603	163900	1080827600	29800	29800	29800	29800	556
303	20240603	163800	1080827600	29800	29800	29800	29800	0
304	20240603	163700	1080827600	29800	29800	29800	29800	0
305	20240603	163600	1080827600	29800	29800	29800	29800	0
306	20240603	163500	1080827600	29800	29800	29800	29800	0
307	20240603	163400	1080827600	29800	29800	29800	29800	0
308	20240603	163300	1080827600	29800	29800	29800	29800	0
309	20240603	163200	1080827600	29800	29800	29800	29800	0
310	20240603	163100	1080827600	29800	29800	29800	29800	0
311	20240603	163000	1080827600	29800	29800	29800	29800	0
312	20240603	162900	1080827600	29800	29800	29800	29800	0
313	20240603	162800	1080827600	29800	29800	29800	29800	0
314	20240603	162700	1080827600	29800	29800	29800	29800	0
315	20240603	162600	1080827600	29800	29800	29800	29800	0
316	20240603	162500	1080827600	29800	29800	29800	29800	0
317	20240603	162400	1080827600	29800	29800	29800	29800	0
318	20240603	162300	1080827600	29800	29800	29800	29800	0
319	20240603	162200	1080827600	29800	29800	29800	29800	0
320	20240603	162100	1080827600	29800	29800	29800	29800	0
321	20240603	162000	1080827600	29800	29800	29800	29800	0
322	20240603	161900	1080827600	29800	29800	29800	29800	0
323	20240603	161800	1080827600	29800	29800	29800	29800	0
324	20240603	161700	1080827600	29800	29800	29800	29800	0
325	20240603	161600	1080827600	29800	29800	29800	29800	0
326	20240603	161500	1080827600	29800	29800	29800	29800	0
327	20240603	161400	1080827600	29800	29800	29800	29800	0
328	20240603	161300	1080827600	29800	29800	29800	29800	0
329	20240603	161200	1080827600	29800	29800	29800	29800	0
330	20240603	161100	1080827600	29800	29800	29800	29800	0
331	20240603	161000	1080827600	29800	29800	29800	29800	0
332	20240603	160900	1080827600	29800	29800	29800	29800	556
333	20240603	160800	1080827600	29800	29800	29800	29800	0
334	20240603	160700	1080827600	29800	29800	29800	29800	0
335	20240603	160600	1080827600	29800	29800	29800	29800	0
336	20240603	160500	1080827600	29800	29800	29800	29800	0
337	20240603	160400	1080827600	29800	29800	29800	29800	0
338	20240603	160300	1080827600	29800	29800	29800	29800	0
339	20240603	160200	1080827600	29800	29800	29800	29800	0
340	20240603	160100	1080827600	29800	29800	29800	29800	0
341	20240603	160000	1080827600	29800	29800	29800	29800	0
342	20240603	155900	1080827600	29800	29800	29800	29800	0
343	20240603	155800	1080827600	29800	29800	29800	29800	0
344	20240603	155700	1080827600	29800	29800	29800	29800	0
345	20240603	155600	1080827600	29800	29800	29800	29800	0
346	20240603	155500	1080827600	29800	29800	29800	29800	0
347	20240603	155400	1080827600	29800	29800	29800	29800	0
348	20240603	155300	1080827600	29800	29800	29800	29800	0
349	20240603	155200	1080827600	29800	29800	29800	29800	0
350	20240603	155100	1080827600	29800	29800	29800	29800	0
351	20240603	155000	1080827600	29800	29800	29800	29800	0
352	20240603	154900	1080827600	29800	29800	29800	29800	0
353	20240603	154800	1080827600	29800	29800	29800	29800	0
354	20240603	154700	1080827600	29800	29800	29800	29800	0
355	20240603	154600	1080827600	29800	29800	29800	29800	0
356	20240603	154500	1080827600	29800	29800	29800	29800	0
357	20240603	154400	1080827600	29800	29800	29800	29800	0
358	20240603	154300	1080827600	29800	29800	29800	29800	0
359	20240603	154200	1080827600	29800	29800	29800	29800	0
360	20240603	154100	1080827600	29800	29800	29800	29800	0
361	20240603	154000	1080827600	29800	29800	29800	29800	0
362	20240603	153900	1080827600	29800	29800	29800	29800	556
363	20240603	153800	1080827600	29800	29800	29800	29800	0
364	20240603	153700	1080827600	29800	29800	29800	29800	0
365	20240603	153600	1080827600	29800	29800	29800	29800	0
366	20240603	153500	1080827600	29800	29800	29800	29800	0
367	20240603	153400	1080827600	29800	29800	29800	29800	0
368	20240603	153300	1080827600	29800	29800	29800	29800	0
369	20240603	153200	1080827600	29800	29800	29800	29800	0
370	20240603	153100	1080827600	29800	29800	29800	29800	0
371	20240603	153000	1080827600	29800	29800	29800	29800	556
372	20240603	152900	1064258800	29700	29700	29700	29700	0
373	20240603	152800	1064258800	29700	29700	29700	29700	0
374	20240603	152700	1064258800	29700	29700	29700	29700	0
375	20240603	152600	1064258800	29700	29700	29700	29700	0
376	20240603	152500	1064258800	29700	29700	29700	29700	0
377	20240603	152400	1064258800	29700	29700	29700	29700	0
378	20240603	152300	1064258800	29700	29700	29700	29700	0
379	20240603	152200	1064258800	29700	29700	29700	29700	0
380	20240603	152100	1064258800	29700	29700	29700	29700	0
381	20240603	152000	1064258800	29700	29700	29700	29700	0
382	20240603	151900	1064258800	29700	29700	29700	29700	159
383	20240603	151800	1059536500	29650	29650	29650	29650	9
384	20240603	151700	1059269650	29650	29650	29650	29650	41
385	20240603	151600	1058054000	29650	29650	29650	29650	1
386	20240603	151500	1058024350	29650	29650	29650	29650	95
387	20240603	151400	1055207600	29650	29650	29650	29650	16
388	20240603	151300	1054733200	29650	29650	29650	29650	153
389	20240603	151200	1050196750	29600	29650	29750	29600	31
390	20240603	151100	1049278200	29650	29650	29650	29650	211
391	20240603	151000	1043022050	29600	29650	29650	29600	7
392	20240603	150900	1042814550	29650	29650	29650	29650	0
393	20240603	150800	1042814550	29650	29650	29650	29650	2
394	20240603	150700	1042755250	29650	29650	29650	29650	7
395	20240603	150600	1042547700	29600	29650	29650	29600	199
396	20240603	150500	1036647500	29650	29650	29650	29650	0
397	20240603	150400	1036647500	29650	29650	29650	29650	60
398	20240603	150300	1034868500	29650	29650	29650	29650	20
399	20240603	150200	1034275500	29650	29750	29750	29650	117
400	20240603	150100	1030799750	29750	29750	29750	29750	0
401	20240603	150000	1030799750	29750	29750	29750	29750	4
402	20240603	145900	1030680750	29650	29650	29650	29650	1
403	20240603	145800	1030651100	29700	29700	29700	29700	176
404	20240603	145700	1025423900	29700	29700	29700	29700	0
405	20240603	145600	1025423900	29700	29700	29700	29700	10
406	20240603	145500	1025126900	29700	29700	29700	29700	10
407	20240603	145400	1024829900	29700	29700	29700	29700	2
408	20240603	145300	1024770500	29700	29700	29700	29700	0
409	20240603	145200	1024770500	29700	29700	29700	29700	0
410	20240603	145100	1024770500	29700	29700	29700	29700	18
411	20240603	145000	1024235900	29700	29700	29700	29700	0
412	20240603	144900	1024235900	29700	29700	29700	29700	1
413	20240603	144800	1024206200	29700	29700	29700	29700	5
414	20240603	144700	1024057700	29750	29750	29750	29750	16
415	20240603	144600	1023581700	29750	29750	29750	29750	2
416	20240603	144500	1023522200	29750	29750	29750	29750	1
417	20240603	144400	1023492450	29700	29700	29700	29700	379
418	20240603	144300	1012236150	29700	29700	29700	29700	0
419	20240603	144200	1012236150	29700	29700	29700	29700	0
420	20240603	144100	1012236150	29700	29700	29700	29700	3
421	20240603	144000	1012147050	29700	29700	29700	29700	0
422	20240603	143900	1012147050	29700	29700	29700	29700	0
423	20240603	143800	1012147050	29700	29700	29700	29700	10
424	20240603	143700	1011850050	29700	29700	29700	29700	0
425	20240603	143600	1011850050	29700	29700	29700	29700	247
426	20240603	143500	1004514150	29700	29700	29700	29700	306
427	20240603	143400	995425950	29700	29700	29700	29700	31
428	20240603	143300	994505250	29700	29700	29700	29700	2
429	20240603	143200	994445850	29700	29700	29700	29700	0
430	20240603	143100	994445850	29700	29700	29700	29700	0
431	20240603	143000	994445850	29700	29700	29700	29700	10
432	20240603	142900	994148850	29750	29750	29750	29750	3
433	20240603	142800	994059600	29750	29750	29750	29750	0
434	20240603	142700	994059600	29750	29750	29750	29750	0
435	20240603	142600	994059600	29750	29750	29750	29750	4
436	20240603	142500	993940600	29750	29750	29750	29750	0
437	20240603	142400	993940600	29750	29750	29750	29750	1
438	20240603	142300	993910850	29750	29750	29750	29750	0
439	20240603	142200	993910850	29750	29750	29750	29750	11
440	20240603	142100	993583600	29750	29750	29750	29750	0
441	20240603	142000	993583600	29750	29750	29750	29750	5
442	20240603	141900	993434850	29750	29750	29750	29750	0
443	20240603	141800	993434850	29750	29750	29750	29750	0
444	20240603	141700	993434850	29750	29750	29750	29750	301
445	20240603	141600	984480100	29750	29750	29750	29750	152
446	20240603	141500	979958100	29700	29700	29700	29700	0
447	20240603	141400	979958100	29700	29700	29700	29700	0
448	20240603	141300	979958100	29700	29700	29700	29700	0
449	20240603	141200	979958100	29700	29700	29700	29700	20
450	20240603	141100	979364100	29750	29750	29750	29750	0
451	20240603	141000	979364100	29750	29750	29750	29750	6
452	20240603	140900	979185600	29750	29750	29750	29750	0
453	20240603	140800	979185600	29750	29750	29750	29750	4
454	20240603	140700	979066600	29750	29750	29750	29750	1
455	20240603	140600	979036850	29750	29750	29750	29750	1
456	20240603	140500	979007100	29750	29700	29750	29700	12
457	20240603	140400	978650300	29700	29700	29700	29700	0
458	20240603	140300	978650300	29700	29700	29700	29700	5
459	20240603	140200	978501800	29700	29700	29700	29700	27
460	20240603	140100	977699900	29650	29650	29650	29650	0
461	20240603	140000	977699900	29650	29650	29650	29650	0
462	20240603	135900	977699900	29650	29650	29650	29650	0
463	20240603	135800	977699900	29650	29650	29650	29650	0
464	20240603	135700	977699900	29650	29650	29650	29650	0
465	20240603	135600	977699900	29650	29650	29650	29650	0
466	20240603	135500	977699900	29650	29650	29650	29650	0
467	20240603	135400	977699900	29650	29650	29650	29650	100
468	20240603	135300	974734900	29700	29700	29700	29700	24
469	20240603	135200	974022100	29750	29750	29750	29750	0
470	20240603	135100	974022100	29750	29750	29750	29750	5
471	20240603	135000	973873350	29750	29750	29750	29750	0
472	20240603	134900	973873350	29750	29750	29750	29750	0
473	20240603	134800	973873350	29750	29750	29750	29750	0
474	20240603	134700	973873350	29750	29750	29750	29750	3
475	20240603	134600	973784100	29700	29700	29700	29700	1
476	20240603	134500	973754400	29700	29700	29700	29700	77
477	20240603	134400	971467500	29700	29700	29700	29700	52
478	20240603	134300	969923100	29700	29700	29700	29700	0
479	20240603	134200	969923100	29700	29700	29700	29700	4
480	20240603	134100	969804300	29650	29650	29650	29650	0
481	20240603	134000	969804300	29650	29650	29650	29650	1
482	20240603	133900	969774650	29650	29650	29650	29650	0
483	20240603	133800	969774650	29650	29650	29650	29650	0
484	20240603	133700	969774650	29650	29650	29650	29650	0
485	20240603	133600	969774650	29650	29650	29650	29650	0
486	20240603	133500	969774650	29650	29650	29650	29650	0
487	20240603	133400	969774650	29650	29650	29650	29650	0
488	20240603	133300	969774650	29650	29650	29650	29650	1
489	20240603	133200	969745000	29650	29650	29650	29650	0
490	20240603	133100	969745000	29650	29650	29650	29650	0
491	20240603	133000	969745000	29650	29650	29650	29650	0
492	20240603	132900	969745000	29650	29650	29650	29650	0
493	20240603	132800	969745000	29650	29650	29650	29650	3
494	20240603	132700	969656050	29650	29650	29650	29650	0
495	20240603	132600	969656050	29650	29650	29650	29650	4
496	20240603	132500	969537450	29650	29650	29650	29650	18
497	20240603	132400	969003750	29650	29650	29650	29650	9
498	20240603	132300	968736900	29650	29600	29650	29600	11
499	20240603	132200	968411250	29700	29700	29700	29700	0
500	20240603	132100	968411250	29700	29700	29700	29700	0
501	20240603	132000	968411250	29700	29700	29700	29700	0
502	20240603	131900	968411250	29700	29700	29700	29700	0
503	20240603	131800	968411250	29700	29700	29700	29700	0
504	20240603	131700	968411250	29700	29700	29700	29700	3
505	20240603	131600	968322150	29650	29650	29650	29650	19
506	20240603	131500	967758800	29600	29600	29600	29600	1
507	20240603	131400	967729200	29650	29650	29650	29650	1
508	20240603	131300	967699550	29650	29600	29650	29600	31
509	20240603	131200	966780450	29550	29550	29550	29550	0
510	20240603	131100	966780450	29550	29550	29550	29550	5
511	20240603	131000	966632700	29550	29550	29550	29550	21
512	20240603	130900	966012150	29550	29550	29550	29550	7
513	20240603	130800	965805300	29550	29550	29550	29550	25
514	20240603	130700	965066550	29600	29600	29600	29600	0
515	20240603	130600	965066550	29600	29600	29600	29600	0
516	20240603	130500	965066550	29600	29600	29600	29600	259
517	20240603	130400	957400150	29600	29600	29600	29600	0
518	20240603	130300	957400150	29600	29600	29600	29600	0
519	20240603	130200	957400150	29600	29600	29600	29600	0
520	20240603	130100	957400150	29600	29600	29600	29600	125
521	20240603	130000	953700150	29600	29600	29600	29600	0
522	20240603	125900	953700150	29600	29600	29600	29600	5
523	20240603	125800	953552150	29600	29600	29600	29600	0
524	20240603	125700	953552150	29600	29700	29700	29600	300
525	20240603	125600	944666050	29750	29750	29750	29750	81
526	20240603	125500	942256300	29750	29750	29750	29750	0
527	20240603	125400	942256300	29750	29750	29750	29750	1
528	20240603	125300	942226550	29750	29750	29750	29750	1
529	20240603	125200	942196800	29750	29750	29750	29750	0
530	20240603	125100	942196800	29750	29750	29750	29750	10
531	20240603	125000	941899300	29700	29700	29700	29700	2
532	20240603	124900	941839900	29700	29750	29750	29700	150
533	20240603	124800	937382800	29750	29750	29750	29750	0
534	20240603	124700	937382800	29750	29750	29750	29750	58
535	20240603	124600	935657300	29750	29750	29750	29750	1
536	20240603	124500	935627550	29700	29700	29700	29700	1
537	20240603	124400	935597850	29700	29700	29700	29700	0
538	20240603	124300	935597850	29700	29700	29700	29700	0
539	20240603	124200	935597850	29700	29700	29700	29700	0
540	20240603	124100	935597850	29700	29700	29700	29700	1
541	20240603	124000	935568150	29700	29700	29700	29700	5
542	20240603	123900	935419650	29700	29700	29700	29700	0
543	20240603	123800	935419650	29700	29700	29700	29700	20
544	20240603	123700	934825650	29750	29750	29750	29750	1
545	20240603	123600	934795900	29750	29750	29750	29750	0
546	20240603	123500	934795900	29750	29700	29750	29700	294
547	20240603	123400	926060000	29650	29650	29650	29650	0
548	20240603	123300	926060000	29650	29650	29650	29650	55
549	20240603	123200	924429250	29600	29600	29600	29600	9
550	20240603	123100	924162850	29600	29600	29600	29600	52
551	20240603	123000	922623650	29600	29600	29600	29600	2
552	20240603	122900	922564450	29650	29650	29650	29650	0
553	20240603	122800	922564450	29650	29650	29650	29650	0
554	20240603	122700	922564450	29650	29650	29650	29650	0
555	20240603	122600	922564450	29650	29650	29650	29650	55
556	20240603	122500	920933700	29650	29650	29650	29650	9
557	20240603	122400	920666850	29650	29650	29650	29650	0
558	20240603	122300	920666850	29650	29650	29650	29650	1
559	20240603	122200	920637200	29700	29700	29700	29700	0
560	20240603	122100	920637200	29700	29700	29700	29700	0
561	20240603	122000	920637200	29700	29700	29700	29700	0
562	20240603	121900	920637200	29700	29700	29700	29700	0
563	20240603	121800	920637200	29700	29700	29700	29700	0
564	20240603	121700	920637200	29700	29700	29700	29700	0
565	20240603	121600	920637200	29700	29700	29700	29700	0
566	20240603	121500	920637200	29700	29700	29700	29700	0
567	20240603	121400	920637200	29700	29700	29700	29700	25
568	20240603	121300	919894700	29700	29700	29700	29700	0
569	20240603	121200	919894700	29700	29700	29700	29700	10
570	20240603	121100	919597700	29750	29750	29750	29750	189
571	20240603	121000	913974950	29750	29750	29750	29750	0
572	20240603	120900	913974950	29750	29750	29750	29750	1
573	20240603	120800	913945200	29650	29650	29650	29650	0
574	20240603	120700	913945200	29650	29650	29650	29650	17
575	20240603	120600	913441150	29650	29650	29650	29650	0
576	20240603	120500	913441150	29650	29650	29650	29650	78
577	20240603	120400	911128450	29750	29700	29750	29700	95
578	20240603	120300	908303250	29750	29750	29750	29750	0
579	20240603	120200	908303250	29750	29750	29750	29750	23
580	20240603	120100	907619000	29750	29700	29750	29700	47
581	20240603	120000	906223050	29700	29700	29700	29700	0
582	20240603	115900	906223050	29700	29700	29700	29700	4
583	20240603	115800	906104250	29700	29700	29700	29700	96
584	20240603	115700	903253050	29700	29700	29700	29700	0
585	20240603	115600	903253050	29700	29700	29700	29700	3
586	20240603	115500	903163950	29600	29600	29600	29600	0
587	20240603	115400	903163950	29600	29600	29600	29600	0
588	20240603	115300	903163950	29600	29600	29600	29600	0
589	20240603	115200	903163950	29600	29600	29600	29600	0
590	20240603	115100	903163950	29600	29600	29600	29600	0
591	20240603	115000	903163950	29600	29650	29650	29600	100
592	20240603	114900	900202950	29700	29700	29700	29700	4
593	20240603	114800	900084150	29700	29700	29700	29700	3
594	20240603	114700	899995050	29550	29600	29600	29550	5
595	20240603	114600	899847100	29600	29600	29600	29600	145
596	20240603	114500	895555100	29600	29600	29600	29600	0
597	20240603	114400	895555100	29600	29600	29600	29600	0
598	20240603	114300	895555100	29600	29600	29600	29600	0
599	20240603	114200	895555100	29600	29600	29600	29600	0
600	20240603	114100	895555100	29600	29600	29600	29600	0
601	20240603	114000	895555100	29600	29600	29600	29600	36
602	20240603	113900	894489500	29650	29650	29650	29650	114
603	20240603	113800	891109400	29650	29650	29650	29650	0
604	20240603	113700	891109400	29650	29650	29650	29650	0
605	20240603	113600	891109400	29650	29650	29650	29650	0
606	20240603	113500	891109400	29650	29650	29650	29650	5
607	20240603	113400	890961150	29650	29650	29650	29650	90
608	20240603	113300	888292650	29650	29650	29650	29650	104
609	20240603	113200	885209050	29650	29600	29650	29600	30
610	20240603	113100	884320050	29650	29650	29650	29650	11
611	20240603	113000	883993900	29650	29650	29650	29650	0
612	20240603	112900	883993900	29650	29650	29650	29650	10
613	20240603	112800	883697400	29650	29650	29650	29650	1
614	20240603	112700	883667750	29550	29600	29600	29550	200
615	20240603	112600	877757050	29550	29550	29550	29550	0
616	20240603	112500	877757050	29550	29600	29600	29550	33
617	20240603	112400	876781700	29600	29550	29600	29550	226
618	20240603	112300	870097100	29550	29550	29550	29550	0
619	20240603	112200	870097100	29550	29550	29550	29550	105
620	20240603	112100	866994350	29450	29450	29450	29450	64
621	20240603	112000	865109550	29450	29500	29500	29450	213
622	20240603	111900	858836050	29500	29500	29500	29500	43
623	20240603	111800	857567550	29550	29550	29550	29550	5
624	20240603	111700	857419800	29550	29550	29550	29550	0
625	20240603	111600	857419800	29550	29550	29550	29550	3
626	20240603	111500	857331150	29500	29500	29550	29500	22
627	20240603	111400	856681150	29500	29500	29500	29500	10
628	20240603	111300	856386150	29500	29500	29500	29500	0
629	20240603	111200	856386150	29500	29500	29500	29500	20
630	20240603	111100	855796150	29500	29500	29500	29500	60
631	20240603	111000	854026150	29550	29550	29600	29550	53
632	20240603	110900	852459050	29600	29600	29600	29600	0
633	20240603	110800	852459050	29600	29600	29600	29600	84
634	20240603	110700	849972650	29600	29600	29600	29600	1
635	20240603	110600	849943050	29600	29600	29600	29600	1
636	20240603	110500	849913450	29600	29700	29700	29600	23
637	20240603	110400	849232350	29700	29600	29700	29600	29
638	20240603	110300	848373750	29650	29650	29650	29650	0
639	20240603	110200	848373750	29650	29600	29650	29600	19
640	20240603	110100	847810500	29600	29600	29600	29600	100
641	20240603	110000	844850500	29600	29600	29600	29600	1
642	20240603	105900	844820900	29600	29600	29600	29600	211
643	20240603	105800	838575300	29600	29600	29600	29600	0
644	20240603	105700	838575300	29600	29650	29650	29450	100
645	20240603	105600	835629250	29400	29500	29500	29400	738
646	20240603	105500	813877650	29600	29650	29650	29500	1510
647	20240603	105400	769289800	29650	29650	29650	29650	3
648	20240603	105300	769200850	29650	29650	29650	29650	12
649	20240603	105200	768845050	29600	29600	29600	29600	27
650	20240603	105100	768045850	29650	29650	29650	29650	35
651	20240603	105000	767008100	29700	29650	29700	29650	116
652	20240603	104900	763568650	29650	29700	29700	29650	204
653	20240603	104800	757510250	29750	29750	29750	29750	0
654	20240603	104700	757510250	29750	29700	29750	29700	73
655	20240603	104600	755342000	29750	29750	29750	29750	10
656	20240603	104500	755044500	29750	29800	29800	29750	34
657	20240603	104400	754032950	29700	29750	29800	29700	137
658	20240603	104300	749963150	29750	29750	29750	29750	7
659	20240603	104200	749754900	29700	29700	29700	29700	3
660	20240603	104100	749665800	29700	29800	29800	29700	116
661	20240603	104000	746220200	29700	29800	29800	29700	7
662	20240603	103900	746011800	29800	29650	29800	29600	47
663	20240603	103800	744619900	29600	29600	29600	29600	0
664	20240603	103700	744619900	29600	29700	29700	29600	470
665	20240603	103600	730682400	29700	29750	29750	29700	133
666	20240603	103500	726728800	29850	29850	29850	29850	0
667	20240603	103400	726728800	29850	29850	29850	29850	33
668	20240603	103300	725743750	29800	29800	29800	29800	116
669	20240603	103200	722286950	29800	29750	29800	29750	69
670	20240603	103100	720233950	29750	29800	29800	29750	275
671	20240603	103000	712042000	29800	29850	29850	29800	52
672	20240603	102900	710489900	29900	29900	29900	29900	0
673	20240603	102800	710489900	29900	29900	29900	29900	1
674	20240603	102700	710460000	29850	29850	29850	29850	27
675	20240603	102600	709654050	29850	29850	29850	29850	20
676	20240603	102500	709057050	29850	29850	29850	29850	42
677	20240603	102400	707803350	29900	29900	29900	29900	0
678	20240603	102300	707803350	29900	29900	29900	29900	25
679	20240603	102200	707055850	29900	29900	29900	29900	95
680	20240603	102100	704215350	29950	29950	29950	29950	1
681	20240603	102000	704185400	29950	29950	29950	29950	22
682	20240603	101900	703526500	29900	29900	29900	29900	12
683	20240603	101800	703167700	29950	29950	29950	29950	79
684	20240603	101700	700801650	29950	29900	29950	29850	51
685	20240603	101600	699278700	29900	29900	29900	29900	58
686	20240603	101500	697544500	29900	29900	29900	29900	18
687	20240603	101400	697006300	29950	29900	29950	29900	15
688	20240603	101300	696557350	29900	29900	29900	29900	78
689	20240603	101200	694225150	29900	29900	29900	29900	11
690	20240603	101100	693896250	29850	29850	29850	29850	0
691	20240603	101000	693896250	29850	29900	29900	29850	72
692	20240603	100900	691747000	29850	29900	29900	29850	139
693	20240603	100800	687592900	29900	29900	29900	29900	33
694	20240603	100700	686606200	29950	29950	29950	29950	31
695	20240603	100600	685677750	29950	29950	29950	29950	14
696	20240603	100500	685258450	29950	30000	30000	29950	5
697	20240603	100400	685108500	30000	30000	30000	30000	1
698	20240603	100300	685078500	30000	30000	30000	30000	192
699	20240603	100200	679318500	30000	30000	30000	30000	101
700	20240603	100100	676288500	30000	30050	30050	30000	3
701	20240603	100000	676198400	30050	30050	30050	30050	30
702	20240603	095900	675296900	30050	30050	30050	30050	1
703	20240603	095800	675266850	30050	29950	30050	29900	185
704	20240603	095700	669734850	29900	30050	30050	29900	402
705	20240603	095600	657680600	30000	30050	30050	30000	79
706	20240603	095500	655309950	30050	30050	30050	30050	30
707	20240603	095400	654408450	30050	30100	30100	30050	188
708	20240603	095300	648757550	30100	30100	30100	30050	60
709	20240603	095200	646951950	30100	30100	30150	30100	525
710	20240603	095100	631148400	30100	30050	30100	30050	106
711	20240603	095000	627962600	30050	30050	30050	30050	80
712	20240603	094900	625558600	30000	30000	30000	30000	57
713	20240603	094800	623848600	30000	30000	30000	30000	90
714	20240603	094700	621148600	29900	30000	30050	29900	510
715	20240603	094600	605849300	29950	29900	29950	29900	603
716	20240603	094500	587789700	29900	29900	29900	29900	28
717	20240603	094400	586952500	29950	29800	29950	29800	532
718	20240603	094300	571062250	29800	29850	29850	29800	140
719	20240603	094200	566889750	29700	29900	29900	29700	401
720	20240603	094100	554970250	29900	29900	29900	29900	1
721	20240603	094000	554940350	29900	29900	29900	29900	5
722	20240603	093900	554790850	29950	29950	29950	29950	10
723	20240603	093800	554491350	29950	29900	29950	29900	426
724	20240603	093700	541750100	29900	29750	29900	29750	148
725	20240603	093600	537334450	29750	29800	29800	29750	77
726	20240603	093500	535042950	29900	29900	29900	29900	243
727	20240603	093400	527777250	29850	29900	29900	29850	16
728	20240603	093300	527299150	29900	29900	29900	29900	112
729	20240603	093200	523950350	29750	29750	29750	29750	0
730	20240603	093100	523950350	29750	29750	29750	29750	7
731	20240603	093000	523742100	29750	29850	29850	29750	156
732	20240603	092900	519088300	29850	29800	29850	29750	54
733	20240603	092800	517479150	29800	29850	29850	29800	6
734	20240603	092700	517300300	29950	29950	29950	29950	3
735	20240603	092600	517210450	29950	29950	29950	29800	365
736	20240603	092500	506302900	29950	29900	29950	29900	92
737	20240603	092400	503552000	29900	29850	29900	29700	755
738	20240603	092300	481098550	29900	30000	30000	29900	1416
739	20240603	092200	438747000	30000	30100	30100	30000	452
740	20240603	092100	425153700	30200	30200	30200	30050	1080
741	20240603	092000	392594400	30200	30200	30250	30050	1033
742	20240603	091900	361392900	30000	29950	30200	29900	2640
743	20240603	091800	282220450	29900	29750	29900	29750	644
744	20240603	091700	262983350	29800	29800	29800	29800	113
745	20240603	091600	259615950	29750	29550	29750	29550	2109
746	20240603	091500	197004650	29550	29550	29550	29550	8
747	20240603	091400	196768250	29500	29550	29550	29500	253
748	20240603	091300	189303150	29550	29600	29600	29550	586
749	20240603	091200	171972550	29700	29700	29700	29700	774
750	20240603	091100	148984750	29650	29650	29700	29550	2256
751	20240603	091000	82259300	29600	29550	29700	29550	238
752	20240603	090900	75213250	29550	29550	29550	29550	38
753	20240603	090800	74090350	29500	29500	29500	29500	876
754	20240603	090700	48248350	29450	29400	29450	29400	260
755	20240603	090600	40593850	29400	29400	29400	29400	150
756	20240603	090500	36183850	29400	29400	29400	29400	203
757	20240603	090400	30215650	29400	29300	29400	29300	40
758	20240603	090300	29040350	29300	29300	29300	29300	51
759	20240603	090200	27546050	29300	29300	29300	29300	102
760	20240603	090100	24557450	29300	29300	29350	29250	117
761	20240603	090000	21128350	29300	29250	29350	29250	722