KissMeData/429270/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	213000	1465684600	12440	12440	12440	12440	2006
3	20240610	212900	1465684600	12440	12440	12440	12440	0
4	20240610	212800	1465684600	12440	12440	12440	12440	0
5	20240610	212700	1465684600	12440	12440	12440	12440	0
6	20240610	212600	1465684600	12440	12440	12440	12440	0
7	20240610	212500	1465684600	12440	12440	12440	12440	0
8	20240610	212400	1465684600	12440	12440	12440	12440	0
9	20240610	212300	1465684600	12440	12440	12440	12440	0
10	20240610	212200	1465684600	12440	12440	12440	12440	0
11	20240610	212100	1465684600	12440	12440	12440	12440	0
12	20240610	212000	1465684600	12440	12440	12440	12440	0
13	20240610	211900	1465684600	12440	12440	12440	12440	0
14	20240610	211800	1465684600	12440	12440	12440	12440	0
15	20240610	211700	1465684600	12440	12440	12440	12440	0
16	20240610	211600	1465684600	12440	12440	12440	12440	0
17	20240610	211500	1465684600	12440	12440	12440	12440	0
18	20240610	211400	1465684600	12440	12440	12440	12440	0
19	20240610	211300	1465684600	12440	12440	12440	12440	0
20	20240610	211200	1465684600	12440	12440	12440	12440	0
21	20240610	211100	1465684600	12440	12440	12440	12440	0
22	20240610	211000	1465684600	12440	12440	12440	12440	0
23	20240610	210900	1465684600	12440	12440	12440	12440	0
24	20240610	210800	1465684600	12440	12440	12440	12440	0
25	20240610	210700	1465684600	12440	12440	12440	12440	0
26	20240610	210600	1465684600	12440	12440	12440	12440	0
27	20240610	210500	1465684600	12440	12440	12440	12440	0
28	20240610	210400	1465684600	12440	12440	12440	12440	0
29	20240610	210300	1465684600	12440	12440	12440	12440	0
30	20240610	210200	1465684600	12440	12440	12440	12440	0
31	20240610	210100	1465684600	12440	12440	12440	12440	0
32	20240610	210000	1465684600	12440	12440	12440	12440	2006
33	20240610	205900	1465684600	12440	12440	12440	12440	0
34	20240610	205800	1465684600	12440	12440	12440	12440	0
35	20240610	205700	1465684600	12440	12440	12440	12440	0
36	20240610	205600	1465684600	12440	12440	12440	12440	0
37	20240610	205500	1465684600	12440	12440	12440	12440	0
38	20240610	205400	1465684600	12440	12440	12440	12440	0
39	20240610	205300	1465684600	12440	12440	12440	12440	0
40	20240610	205200	1465684600	12440	12440	12440	12440	0
41	20240610	205100	1465684600	12440	12440	12440	12440	0
42	20240610	205000	1465684600	12440	12440	12440	12440	0
43	20240610	204900	1465684600	12440	12440	12440	12440	0
44	20240610	204800	1465684600	12440	12440	12440	12440	0
45	20240610	204700	1465684600	12440	12440	12440	12440	0
46	20240610	204600	1465684600	12440	12440	12440	12440	0
47	20240610	204500	1465684600	12440	12440	12440	12440	0
48	20240610	204400	1465684600	12440	12440	12440	12440	0
49	20240610	204300	1465684600	12440	12440	12440	12440	0
50	20240610	204200	1465684600	12440	12440	12440	12440	0
51	20240610	204100	1465684600	12440	12440	12440	12440	0
52	20240610	204000	1465684600	12440	12440	12440	12440	0
53	20240610	203900	1465684600	12440	12440	12440	12440	0
54	20240610	203800	1465684600	12440	12440	12440	12440	0
55	20240610	203700	1465684600	12440	12440	12440	12440	0
56	20240610	203600	1465684600	12440	12440	12440	12440	0
57	20240610	203500	1465684600	12440	12440	12440	12440	0
58	20240610	203400	1465684600	12440	12440	12440	12440	0
59	20240610	203300	1465684600	12440	12440	12440	12440	0
60	20240610	203200	1465684600	12440	12440	12440	12440	0
61	20240610	203100	1465684600	12440	12440	12440	12440	0
62	20240610	203000	1465684600	12440	12440	12440	12440	2006
63	20240610	202900	1465684600	12440	12440	12440	12440	0
64	20240610	202800	1465684600	12440	12440	12440	12440	0
65	20240610	202700	1465684600	12440	12440	12440	12440	0
66	20240610	202600	1465684600	12440	12440	12440	12440	0
67	20240610	202500	1465684600	12440	12440	12440	12440	0
68	20240610	202400	1465684600	12440	12440	12440	12440	0
69	20240610	202300	1465684600	12440	12440	12440	12440	0
70	20240610	202200	1465684600	12440	12440	12440	12440	0
71	20240610	202100	1465684600	12440	12440	12440	12440	0
72	20240610	202000	1465684600	12440	12440	12440	12440	0
73	20240610	201900	1465684600	12440	12440	12440	12440	0
74	20240610	201800	1465684600	12440	12440	12440	12440	0
75	20240610	201700	1465684600	12440	12440	12440	12440	0
76	20240610	201600	1465684600	12440	12440	12440	12440	0
77	20240610	201500	1465684600	12440	12440	12440	12440	0
78	20240610	201400	1465684600	12440	12440	12440	12440	0
79	20240610	201300	1465684600	12440	12440	12440	12440	0
80	20240610	201200	1465684600	12440	12440	12440	12440	0
81	20240610	201100	1465684600	12440	12440	12440	12440	0
82	20240610	201000	1465684600	12440	12440	12440	12440	0
83	20240610	200900	1465684600	12440	12440	12440	12440	0
84	20240610	200800	1465684600	12440	12440	12440	12440	0
85	20240610	200700	1465684600	12440	12440	12440	12440	0
86	20240610	200600	1465684600	12440	12440	12440	12440	0
87	20240610	200500	1465684600	12440	12440	12440	12440	0
88	20240610	200400	1465684600	12440	12440	12440	12440	0
89	20240610	200300	1465684600	12440	12440	12440	12440	0
90	20240610	200200	1465684600	12440	12440	12440	12440	0
91	20240610	200100	1465684600	12440	12440	12440	12440	0
92	20240610	200000	1465684600	12440	12440	12440	12440	2006
93	20240610	195900	1465684600	12440	12440	12440	12440	0
94	20240610	195800	1465684600	12440	12440	12440	12440	0
95	20240610	195700	1465684600	12440	12440	12440	12440	0
96	20240610	195600	1465684600	12440	12440	12440	12440	0
97	20240610	195500	1465684600	12440	12440	12440	12440	0
98	20240610	195400	1465684600	12440	12440	12440	12440	0
99	20240610	195300	1465684600	12440	12440	12440	12440	0
100	20240610	195200	1465684600	12440	12440	12440	12440	0
101	20240610	195100	1465684600	12440	12440	12440	12440	0
102	20240610	195000	1465684600	12440	12440	12440	12440	0
103	20240610	194900	1465684600	12440	12440	12440	12440	0
104	20240610	194800	1465684600	12440	12440	12440	12440	0
105	20240610	194700	1465684600	12440	12440	12440	12440	0
106	20240610	194600	1465684600	12440	12440	12440	12440	0
107	20240610	194500	1465684600	12440	12440	12440	12440	0
108	20240610	194400	1465684600	12440	12440	12440	12440	0
109	20240610	194300	1465684600	12440	12440	12440	12440	0
110	20240610	194200	1465684600	12440	12440	12440	12440	0
111	20240610	194100	1465684600	12440	12440	12440	12440	0
112	20240610	194000	1465684600	12440	12440	12440	12440	0
113	20240610	193900	1465684600	12440	12440	12440	12440	0
114	20240610	193800	1465684600	12440	12440	12440	12440	0
115	20240610	193700	1465684600	12440	12440	12440	12440	0
116	20240610	193600	1465684600	12440	12440	12440	12440	0
117	20240610	193500	1465684600	12440	12440	12440	12440	0
118	20240610	193400	1465684600	12440	12440	12440	12440	0
119	20240610	193300	1465684600	12440	12440	12440	12440	0
120	20240610	193200	1465684600	12440	12440	12440	12440	0
121	20240610	193100	1465684600	12440	12440	12440	12440	0
122	20240610	193000	1465684600	12440	12440	12440	12440	2006
123	20240610	192900	1465684600	12440	12440	12440	12440	0
124	20240610	192800	1465684600	12440	12440	12440	12440	0
125	20240610	192700	1465684600	12440	12440	12440	12440	0
126	20240610	192600	1465684600	12440	12440	12440	12440	0
127	20240610	192500	1465684600	12440	12440	12440	12440	0
128	20240610	192400	1465684600	12440	12440	12440	12440	0
129	20240610	192300	1465684600	12440	12440	12440	12440	0
130	20240610	192200	1465684600	12440	12440	12440	12440	0
131	20240610	192100	1465684600	12440	12440	12440	12440	0
132	20240610	192000	1465684600	12440	12440	12440	12440	0
133	20240610	191900	1465684600	12440	12440	12440	12440	0
134	20240610	191800	1465684600	12440	12440	12440	12440	0
135	20240610	191700	1465684600	12440	12440	12440	12440	0
136	20240610	191600	1465684600	12440	12440	12440	12440	0
137	20240610	191500	1465684600	12440	12440	12440	12440	0
138	20240610	191400	1465684600	12440	12440	12440	12440	0
139	20240610	191300	1465684600	12440	12440	12440	12440	0
140	20240610	191200	1465684600	12440	12440	12440	12440	0
141	20240610	191100	1465684600	12440	12440	12440	12440	0
142	20240610	191000	1465684600	12440	12440	12440	12440	0
143	20240610	190900	1465684600	12440	12440	12440	12440	0
144	20240610	190800	1465684600	12440	12440	12440	12440	0
145	20240610	190700	1465684600	12440	12440	12440	12440	0
146	20240610	190600	1465684600	12440	12440	12440	12440	0
147	20240610	190500	1465684600	12440	12440	12440	12440	0
148	20240610	190400	1465684600	12440	12440	12440	12440	0
149	20240610	190300	1465684600	12440	12440	12440	12440	0
150	20240610	190200	1465684600	12440	12440	12440	12440	0
151	20240610	190100	1465684600	12440	12440	12440	12440	0
152	20240610	190000	1465684600	12440	12440	12440	12440	2006
153	20240610	185900	1465684600	12440	12440	12440	12440	0
154	20240610	185800	1465684600	12440	12440	12440	12440	0
155	20240610	185700	1465684600	12440	12440	12440	12440	0
156	20240610	185600	1465684600	12440	12440	12440	12440	0
157	20240610	185500	1465684600	12440	12440	12440	12440	0
158	20240610	185400	1465684600	12440	12440	12440	12440	0
159	20240610	185300	1465684600	12440	12440	12440	12440	0
160	20240610	185200	1465684600	12440	12440	12440	12440	0
161	20240610	185100	1465684600	12440	12440	12440	12440	0
162	20240610	185000	1465684600	12440	12440	12440	12440	0
163	20240610	184900	1465684600	12440	12440	12440	12440	0
164	20240610	184800	1465684600	12440	12440	12440	12440	0
165	20240610	184700	1465684600	12440	12440	12440	12440	0
166	20240610	184600	1465684600	12440	12440	12440	12440	0
167	20240610	184500	1465684600	12440	12440	12440	12440	0
168	20240610	184400	1465684600	12440	12440	12440	12440	0
169	20240610	184300	1465684600	12440	12440	12440	12440	0
170	20240610	184200	1465684600	12440	12440	12440	12440	0
171	20240610	184100	1465684600	12440	12440	12440	12440	0
172	20240610	184000	1465684600	12440	12440	12440	12440	0
173	20240610	183900	1465684600	12440	12440	12440	12440	0
174	20240610	183800	1465684600	12440	12440	12440	12440	0
175	20240610	183700	1465684600	12440	12440	12440	12440	0
176	20240610	183600	1465684600	12440	12440	12440	12440	0
177	20240610	183500	1465684600	12440	12440	12440	12440	0
178	20240610	183400	1465684600	12440	12440	12440	12440	0
179	20240610	183300	1465684600	12440	12440	12440	12440	0
180	20240610	183200	1465684600	12440	12440	12440	12440	0
181	20240610	183100	1465684600	12440	12440	12440	12440	0
182	20240610	183000	1465684600	12440	12440	12440	12440	2006
183	20240610	182900	1465684600	12440	12440	12440	12440	0
184	20240610	182800	1465684600	12440	12440	12440	12440	0
185	20240610	182700	1465684600	12440	12440	12440	12440	0
186	20240610	182600	1465684600	12440	12440	12440	12440	0
187	20240610	182500	1465684600	12440	12440	12440	12440	0
188	20240610	182400	1465684600	12440	12440	12440	12440	0
189	20240610	182300	1465684600	12440	12440	12440	12440	0
190	20240610	182200	1465684600	12440	12440	12440	12440	0
191	20240610	182100	1465684600	12440	12440	12440	12440	0
192	20240610	182000	1465684600	12440	12440	12440	12440	0
193	20240610	181900	1465684600	12440	12440	12440	12440	0
194	20240610	181800	1465684600	12440	12440	12440	12440	0
195	20240610	181700	1465684600	12440	12440	12440	12440	0
196	20240610	181600	1465684600	12440	12440	12440	12440	0
197	20240610	181500	1465684600	12440	12440	12440	12440	0
198	20240610	181400	1465684600	12440	12440	12440	12440	0
199	20240610	181300	1465684600	12440	12440	12440	12440	0
200	20240610	181200	1465684600	12440	12440	12440	12440	0
201	20240610	181100	1465684600	12440	12440	12440	12440	0
202	20240610	181000	1465684600	12440	12440	12440	12440	0
203	20240610	180900	1465684600	12440	12440	12440	12440	0
204	20240610	180800	1465684600	12440	12440	12440	12440	0
205	20240610	180700	1465684600	12440	12440	12440	12440	0
206	20240610	180600	1465684600	12440	12440	12440	12440	0
207	20240610	180500	1465684600	12440	12440	12440	12440	0
208	20240610	180400	1465684600	12440	12440	12440	12440	0
209	20240610	180300	1465684600	12440	12440	12440	12440	0
210	20240610	180200	1465684600	12440	12440	12440	12440	0
211	20240610	180100	1465684600	12440	12440	12440	12440	0
212	20240610	180000	1465684600	12440	12440	12440	12440	2006
213	20240610	175900	1465684600	12440	12440	12440	12440	0
214	20240610	175800	1465684600	12440	12440	12440	12440	0
215	20240610	175700	1465684600	12440	12440	12440	12440	0
216	20240610	175600	1465684600	12440	12440	12440	12440	0
217	20240610	175500	1465684600	12440	12440	12440	12440	0
218	20240610	175400	1465684600	12440	12440	12440	12440	0
219	20240610	175300	1465684600	12440	12440	12440	12440	0
220	20240610	175200	1465684600	12440	12440	12440	12440	0
221	20240610	175100	1465684600	12440	12440	12440	12440	0
222	20240610	175000	1465684600	12440	12440	12440	12440	0
223	20240610	174900	1465684600	12440	12440	12440	12440	0
224	20240610	174800	1465684600	12440	12440	12440	12440	0
225	20240610	174700	1465684600	12440	12440	12440	12440	0
226	20240610	174600	1465684600	12440	12440	12440	12440	0
227	20240610	174500	1465684600	12440	12440	12440	12440	0
228	20240610	174400	1465684600	12440	12440	12440	12440	0
229	20240610	174300	1465684600	12440	12440	12440	12440	0
230	20240610	174200	1465684600	12440	12440	12440	12440	0
231	20240610	174100	1465684600	12440	12440	12440	12440	0
232	20240610	174000	1465684600	12440	12440	12440	12440	0
233	20240610	173900	1465684600	12440	12440	12440	12440	0
234	20240610	173800	1465684600	12440	12440	12440	12440	0
235	20240610	173700	1465684600	12440	12440	12440	12440	0
236	20240610	173600	1465684600	12440	12440	12440	12440	0
237	20240610	173500	1465684600	12440	12440	12440	12440	0
238	20240610	173400	1465684600	12440	12440	12440	12440	0
239	20240610	173300	1465684600	12440	12440	12440	12440	0
240	20240610	173200	1465684600	12440	12440	12440	12440	0
241	20240610	173100	1465684600	12440	12440	12440	12440	0
242	20240610	173000	1465684600	12440	12440	12440	12440	2006
243	20240610	172900	1465684600	12440	12440	12440	12440	0
244	20240610	172800	1465684600	12440	12440	12440	12440	0
245	20240610	172700	1465684600	12440	12440	12440	12440	0
246	20240610	172600	1465684600	12440	12440	12440	12440	0
247	20240610	172500	1465684600	12440	12440	12440	12440	0
248	20240610	172400	1465684600	12440	12440	12440	12440	0
249	20240610	172300	1465684600	12440	12440	12440	12440	0
250	20240610	172200	1465684600	12440	12440	12440	12440	0
251	20240610	172100	1465684600	12440	12440	12440	12440	0
252	20240610	172000	1465684600	12440	12440	12440	12440	0
253	20240610	171900	1465684600	12440	12440	12440	12440	0
254	20240610	171800	1465684600	12440	12440	12440	12440	0
255	20240610	171700	1465684600	12440	12440	12440	12440	0
256	20240610	171600	1465684600	12440	12440	12440	12440	0
257	20240610	171500	1465684600	12440	12440	12440	12440	0
258	20240610	171400	1465684600	12440	12440	12440	12440	0
259	20240610	171300	1465684600	12440	12440	12440	12440	0
260	20240610	171200	1465684600	12440	12440	12440	12440	0
261	20240610	171100	1465684600	12440	12440	12440	12440	0
262	20240610	171000	1465684600	12440	12440	12440	12440	0
263	20240610	170900	1465684600	12440	12440	12440	12440	0
264	20240610	170800	1465684600	12440	12440	12440	12440	0
265	20240610	170700	1465684600	12440	12440	12440	12440	0
266	20240610	170600	1465684600	12440	12440	12440	12440	0
267	20240610	170500	1465684600	12440	12440	12440	12440	0
268	20240610	170400	1465684600	12440	12440	12440	12440	0
269	20240610	170300	1465684600	12440	12440	12440	12440	0
270	20240610	170200	1465684600	12440	12440	12440	12440	0
271	20240610	170100	1465684600	12440	12440	12440	12440	0
272	20240610	170000	1465684600	12440	12440	12440	12440	2006
273	20240610	165900	1465684600	12440	12440	12440	12440	0
274	20240610	165800	1465684600	12440	12440	12440	12440	0
275	20240610	165700	1465684600	12440	12440	12440	12440	0
276	20240610	165600	1465684600	12440	12440	12440	12440	0
277	20240610	165500	1465684600	12440	12440	12440	12440	0
278	20240610	165400	1465684600	12440	12440	12440	12440	0
279	20240610	165300	1465684600	12440	12440	12440	12440	0
280	20240610	165200	1465684600	12440	12440	12440	12440	0
281	20240610	165100	1465684600	12440	12440	12440	12440	0
282	20240610	165000	1465684600	12440	12440	12440	12440	0
283	20240610	164900	1465684600	12440	12440	12440	12440	0
284	20240610	164800	1465684600	12440	12440	12440	12440	0
285	20240610	164700	1465684600	12440	12440	12440	12440	0
286	20240610	164600	1465684600	12440	12440	12440	12440	0
287	20240610	164500	1465684600	12440	12440	12440	12440	0
288	20240610	164400	1465684600	12440	12440	12440	12440	0
289	20240610	164300	1465684600	12440	12440	12440	12440	0
290	20240610	164200	1465684600	12440	12440	12440	12440	0
291	20240610	164100	1465684600	12440	12440	12440	12440	0
292	20240610	164000	1465684600	12440	12440	12440	12440	0
293	20240610	163900	1465684600	12440	12440	12440	12440	0
294	20240610	163800	1465684600	12440	12440	12440	12440	0
295	20240610	163700	1465684600	12440	12440	12440	12440	0
296	20240610	163600	1465684600	12440	12440	12440	12440	0
297	20240610	163500	1465684600	12440	12440	12440	12440	0
298	20240610	163400	1465684600	12440	12440	12440	12440	0
299	20240610	163300	1465684600	12440	12440	12440	12440	0
300	20240610	163200	1465684600	12440	12440	12440	12440	0
301	20240610	163100	1465684600	12440	12440	12440	12440	0
302	20240610	163000	1465684600	12440	12440	12440	12440	2006
303	20240610	162900	1465684600	12440	12440	12440	12440	0
304	20240610	162800	1465684600	12440	12440	12440	12440	0
305	20240610	162700	1465684600	12440	12440	12440	12440	0
306	20240610	162600	1465684600	12440	12440	12440	12440	0
307	20240610	162500	1465684600	12440	12440	12440	12440	0
308	20240610	162400	1465684600	12440	12440	12440	12440	0
309	20240610	162300	1465684600	12440	12440	12440	12440	0
310	20240610	162200	1465684600	12440	12440	12440	12440	0
311	20240610	162100	1465684600	12440	12440	12440	12440	0
312	20240610	162000	1465684600	12440	12440	12440	12440	0
313	20240610	161900	1465684600	12440	12440	12440	12440	0
314	20240610	161800	1465684600	12440	12440	12440	12440	0
315	20240610	161700	1465684600	12440	12440	12440	12440	0
316	20240610	161600	1465684600	12440	12440	12440	12440	0
317	20240610	161500	1465684600	12440	12440	12440	12440	0
318	20240610	161400	1465684600	12440	12440	12440	12440	0
319	20240610	161300	1465684600	12440	12440	12440	12440	0
320	20240610	161200	1465684600	12440	12440	12440	12440	0
321	20240610	161100	1465684600	12440	12440	12440	12440	0
322	20240610	161000	1465684600	12440	12440	12440	12440	0
323	20240610	160900	1465684600	12440	12440	12440	12440	0
324	20240610	160800	1465684600	12440	12440	12440	12440	0
325	20240610	160700	1465684600	12440	12440	12440	12440	0
326	20240610	160600	1465684600	12440	12440	12440	12440	0
327	20240610	160500	1465684600	12440	12440	12440	12440	0
328	20240610	160400	1465684600	12440	12440	12440	12440	0
329	20240610	160300	1465684600	12440	12440	12440	12440	0
330	20240610	160200	1465684600	12440	12440	12440	12440	0
331	20240610	160100	1465684600	12440	12440	12440	12440	0
332	20240610	160000	1465684600	12440	12440	12440	12440	2006
333	20240610	155900	1465684600	12440	12440	12440	12440	0
334	20240610	155800	1465684600	12440	12440	12440	12440	0
335	20240610	155700	1465684600	12440	12440	12440	12440	0
336	20240610	155600	1465684600	12440	12440	12440	12440	0
337	20240610	155500	1465684600	12440	12440	12440	12440	0
338	20240610	155400	1465684600	12440	12440	12440	12440	0
339	20240610	155300	1465684600	12440	12440	12440	12440	0
340	20240610	155200	1465684600	12440	12440	12440	12440	0
341	20240610	155100	1465684600	12440	12440	12440	12440	0
342	20240610	155000	1465684600	12440	12440	12440	12440	0
343	20240610	154900	1465684600	12440	12440	12440	12440	0
344	20240610	154800	1465684600	12440	12440	12440	12440	0
345	20240610	154700	1465684600	12440	12440	12440	12440	0
346	20240610	154600	1465684600	12440	12440	12440	12440	0
347	20240610	154500	1465684600	12440	12440	12440	12440	0
348	20240610	154400	1465684600	12440	12440	12440	12440	0
349	20240610	154300	1465684600	12440	12440	12440	12440	0
350	20240610	154200	1465684600	12440	12440	12440	12440	0
351	20240610	154100	1465684600	12440	12440	12440	12440	0
352	20240610	154000	1465684600	12440	12440	12440	12440	0
353	20240610	153900	1465684600	12440	12440	12440	12440	0
354	20240610	153800	1465684600	12440	12440	12440	12440	0
355	20240610	153700	1465684600	12440	12440	12440	12440	0
356	20240610	153600	1465684600	12440	12440	12440	12440	0
357	20240610	153500	1465684600	12440	12440	12440	12440	0
358	20240610	153400	1465684600	12440	12440	12440	12440	0
359	20240610	153300	1465684600	12440	12440	12440	12440	0
360	20240610	153200	1465684600	12440	12440	12440	12440	0
361	20240610	153100	1465684600	12440	12440	12440	12440	0
362	20240610	153000	1465684600	12440	12440	12440	12440	4012
363	20240610	152900	1440729960	12490	12490	12490	12490	0
364	20240610	152800	1440729960	12490	12490	12490	12490	0
365	20240610	152700	1440729960	12490	12490	12490	12490	0
366	20240610	152600	1440729960	12490	12490	12490	12490	0
367	20240610	152500	1440729960	12490	12490	12490	12490	0
368	20240610	152400	1440729960	12490	12490	12490	12490	0
369	20240610	152300	1440729960	12490	12490	12490	12490	0
370	20240610	152200	1440729960	12490	12490	12490	12490	0
371	20240610	152100	1440729960	12490	12490	12490	12490	0
372	20240610	152000	1440729960	12490	12490	12490	12490	0
373	20240610	151900	1440729960	12490	12430	12490	12430	815
374	20240610	151800	1430574070	12420	12470	12470	12420	342
375	20240610	151700	1426321250	12470	12460	12470	12460	325
376	20240610	151600	1422269320	12460	12460	12460	12460	175
377	20240610	151500	1420088820	12470	12470	12470	12470	0
378	20240610	151400	1420088820	12470	12430	12470	12420	464
379	20240610	151300	1414317340	12450	12420	12450	12420	146
380	20240610	151200	1412503870	12410	12420	12420	12410	53
381	20240610	151100	1411845960	12390	12390	12390	12390	74
382	20240610	151000	1410929100	12390	12380	12420	12380	12
383	20240610	150900	1410780130	12380	12420	12420	12380	212
384	20240610	150800	1408152170	12420	12420	12420	12420	46
385	20240610	150700	1407580850	12420	12420	12420	12390	494
386	20240610	150600	1401456560	12420	12420	12420	12420	0
387	20240610	150500	1401456560	12420	12420	12420	12420	8
388	20240610	150400	1401357200	12360	12360	12360	12360	0
389	20240610	150300	1401357200	12360	12360	12410	12360	1162
390	20240610	150200	1386972360	12370	12370	12370	12370	0
391	20240610	150100	1386972360	12370	12360	12370	12360	81
392	20240610	150000	1385970670	12360	12360	12360	12360	0
393	20240610	145900	1385970670	12360	12380	12380	12300	1567
394	20240610	145800	1366691700	12380	12320	12380	12320	259
395	20240610	145700	1363500460	12320	12370	12400	12320	595
396	20240610	145600	1356147650	12370	12380	12380	12320	7218
397	20240610	145500	1267173230	12380	12410	12410	12380	785
398	20240610	145400	1257444480	12410	12410	12410	12400	366
399	20240610	145300	1252904780	12410	12410	12410	12410	31
400	20240610	145200	1252520070	12420	12420	12420	12420	72
401	20240610	145100	1251625830	12400	12400	12420	12400	300
402	20240610	145000	1247901830	12400	12420	12420	12400	765
403	20240610	144900	1238409060	12420	12440	12440	12420	304
404	20240610	144800	1234630120	12450	12480	12480	12450	754
405	20240610	144700	1225233600	12480	12500	12500	12480	158
406	20240610	144600	1223259920	12540	12490	12540	12490	2546
407	20240610	144500	1191432760	12490	12460	12490	12460	287
408	20240610	144400	1187854410	12460	12470	12490	12460	1011
409	20240610	144300	1175250180	12470	12480	12480	12470	85
410	20240610	144200	1174190140	12470	12470	12470	12470	92
411	20240610	144100	1173042900	12470	12460	12470	12460	145
412	20240610	144000	1171235790	12450	12450	12460	12450	163
413	20240610	143900	1169206220	12450	12460	12460	12440	68
414	20240610	143800	1168360080	12440	12460	12460	12440	95
415	20240610	143700	1167177130	12460	12460	12460	12460	20
416	20240610	143600	1166927930	12460	12440	12460	12440	174
417	20240610	143500	1164763070	12450	12440	12470	12440	72
418	20240610	143400	1163866630	12470	12470	12470	12470	248
419	20240610	143300	1160774070	12470	12450	12470	12420	547
420	20240610	143200	1153961280	12440	12430	12440	12410	512
421	20240610	143100	1147594710	12400	12400	12430	12400	231
422	20240610	143000	1144727170	12400	12400	12420	12400	155
423	20240610	142900	1142804870	12400	12400	12400	12400	134
424	20240610	142800	1141143270	12400	12350	12400	12350	831
425	20240610	142700	1130872580	12370	12370	12370	12370	0
426	20240610	142600	1130872580	12370	12370	12370	12350	366
427	20240610	142500	1126345860	12380	12380	12380	12380	49
428	20240610	142400	1125739240	12380	12400	12400	12380	101
429	20240610	142300	1124486860	12400	12400	12400	12400	0
430	20240610	142200	1124486860	12400	12400	12400	12400	110
431	20240610	142100	1123122860	12400	12400	12400	12400	23
432	20240610	142000	1122837660	12400	12380	12400	12380	135
433	20240610	141900	1121164510	12340	12360	12360	12340	416
434	20240610	141800	1116030440	12370	12390	12390	12370	34
435	20240610	141700	1115609840	12390	12390	12390	12390	1
436	20240610	141600	1115597450	12400	12400	12400	12400	0
437	20240610	141500	1115597450	12400	12380	12430	12370	61
438	20240610	141400	1114842020	12430	12430	12430	12430	11
439	20240610	141300	1114705290	12430	12390	12430	12390	9
440	20240610	141200	1114593700	12430	12430	12430	12430	3
441	20240610	141100	1114556410	12380	12380	12380	12380	70
442	20240610	141000	1113689810	12440	12440	12440	12440	8
443	20240610	140900	1113590290	12440	12440	12440	12440	0
444	20240610	140800	1113590290	12440	12410	12440	12340	1416
445	20240610	140700	1096068280	12410	12400	12430	12390	1414
446	20240610	140600	1078539700	12430	12370	12430	12370	1329
447	20240610	140500	1062078630	12380	12370	12380	12370	341
448	20240610	140400	1057860450	12370	12370	12370	12370	9
449	20240610	140300	1057749120	12380	12300	12380	12300	69
450	20240610	140200	1056896560	12360	12310	12360	12270	386
451	20240610	140100	1052135780	12310	12310	12310	12310	0
452	20240610	140000	1052135780	12310	12310	12310	12310	2
453	20240610	135900	1052111160	12310	12320	12320	12310	13
454	20240610	135800	1051951090	12330	12330	12330	12330	110
455	20240610	135700	1050594790	12330	12330	12330	12330	1
456	20240610	135600	1050582460	12330	12330	12330	12330	0
457	20240610	135500	1050582460	12330	12340	12340	12330	10
458	20240610	135400	1050459120	12330	12330	12330	12330	290
459	20240610	135300	1046883420	12330	12330	12330	12330	0
460	20240610	135200	1046883420	12330	12330	12330	12330	0
461	20240610	135100	1046883420	12330	12340	12340	12320	9
462	20240610	135000	1046772430	12350	12350	12350	12350	0
463	20240610	134900	1046772430	12350	12350	12350	12350	1
464	20240610	134800	1046760080	12310	12310	12310	12310	41
465	20240610	134700	1046255370	12350	12350	12350	12350	0
466	20240610	134600	1046255370	12350	12320	12350	12320	779
467	20240610	134500	1036658030	12350	12350	12350	12350	10
468	20240610	134400	1036534530	12350	12340	12350	12330	22
469	20240610	134300	1036263080	12350	12350	12350	12350	40
470	20240610	134200	1035769080	12350	12350	12350	12350	1
471	20240610	134100	1035756730	12350	12350	12350	12350	0
472	20240610	134000	1035756730	12350	12350	12350	12350	1
473	20240610	133900	1035744380	12350	12340	12350	12330	33
474	20240610	133800	1035337250	12360	12350	12360	12310	253
475	20240610	133700	1032216570	12360	12360	12360	12360	90
476	20240610	133600	1031104170	12340	12340	12340	12340	189
477	20240610	133500	1028771910	12340	12310	12340	12310	95
478	20240610	133400	1027602000	12310	12300	12310	12300	206
479	20240610	133300	1025066460	12290	12270	12290	12270	97
480	20240610	133200	1023875630	12270	12250	12270	12250	505
481	20240610	133100	1017683250	12250	12220	12250	12220	10
482	20240610	133000	1017560990	12250	12250	12250	12250	0
483	20240610	132900	1017560990	12250	12250	12250	12250	1
484	20240610	132800	1017548740	12250	12210	12260	12210	254
485	20240610	132700	1014439290	12220	12220	12220	12220	3
486	20240610	132600	1014402630	12260	12260	12260	12260	5
487	20240610	132500	1014341330	12260	12260	12260	12260	0
488	20240610	132400	1014341330	12260	12260	12260	12260	149
489	20240610	132300	1012514590	12200	12200	12200	12200	50
490	20240610	132200	1011904590	12260	12260	12260	12260	300
491	20240610	132100	1008226590	12260	12260	12260	12260	0
492	20240610	132000	1008226590	12260	12210	12260	12210	5
493	20240610	131900	1008165490	12260	12260	12260	12260	1
494	20240610	131800	1008153230	12260	12250	12260	12250	592
495	20240610	131700	1000901220	12250	12170	12250	12170	121
496	20240610	131600	999427570	12170	12170	12170	12170	1
497	20240610	131500	999415400	12170	12170	12170	12170	3
498	20240610	131400	999378890	12170	12150	12170	12130	505
499	20240610	131300	993249850	12170	12170	12170	12170	6
500	20240610	131200	993176830	12170	12140	12170	12140	94
501	20240610	131100	992035490	12140	12140	12170	12140	234
502	20240610	131000	989194470	12140	12160	12160	12140	794
503	20240610	130900	979550420	12170	12180	12180	12170	148
504	20240610	130800	977748490	12180	12190	12190	12180	160
505	20240610	130700	975799340	12190	12190	12190	12190	134
506	20240610	130600	974165880	12200	12200	12200	12200	3
507	20240610	130500	974129280	12210	12210	12210	12190	30
508	20240610	130400	973763000	12210	12210	12210	12210	0
509	20240610	130300	973763000	12210	12210	12210	12210	41
510	20240610	130200	973262390	12220	12210	12220	12210	17
511	20240610	130100	973054670	12220	12220	12220	12220	10
512	20240610	130000	972932470	12220	12220	12220	12220	9
513	20240610	125900	972822490	12220	12220	12220	12220	10
514	20240610	125800	972700290	12220	12220	12220	12220	10
515	20240610	125700	972578090	12220	12220	12220	12220	0
516	20240610	125600	972578090	12220	12220	12220	12220	0
517	20240610	125500	972578090	12220	12220	12220	12220	0
518	20240610	125400	972578090	12220	12220	12220	12220	35
519	20240610	125300	972150390	12240	12240	12240	12240	0
520	20240610	125200	972150390	12240	12240	12240	12240	0
521	20240610	125100	972150390	12240	12210	12240	12210	4
522	20240610	125000	972101460	12210	12210	12210	12210	0
523	20240610	124900	972101460	12210	12210	12210	12210	0
524	20240610	124800	972101460	12210	12210	12210	12210	5
525	20240610	124700	972040410	12210	12210	12210	12210	5
526	20240610	124600	971979360	12210	12210	12210	12210	0
527	20240610	124500	971979360	12210	12210	12210	12210	1
528	20240610	124400	971967150	12240	12240	12240	12190	118
529	20240610	124300	970527650	12240	12240	12240	12240	0
530	20240610	124200	970527650	12240	12240	12240	12240	0
531	20240610	124100	970527650	12240	12240	12240	12240	20
532	20240610	124000	970282850	12250	12250	12250	12200	5
533	20240610	123900	970221650	12210	12210	12210	12210	1
534	20240610	123800	970209440	12250	12250	12250	12250	0
535	20240610	123700	970209440	12250	12180	12250	12180	3
536	20240610	123600	970172830	12180	12180	12180	12180	1
537	20240610	123500	970160650	12180	12180	12180	12180	0
538	20240610	123400	970160650	12180	12180	12180	12180	1
539	20240610	123300	970148470	12180	12180	12180	12180	0
540	20240610	123200	970148470	12180	12180	12180	12180	0
541	20240610	123100	970148470	12180	12180	12180	12180	0
542	20240610	123000	970148470	12180	12180	12180	12180	25
543	20240610	122900	969843970	12180	12210	12210	12180	10
544	20240610	122800	969722100	12250	12250	12250	12250	10
545	20240610	122700	969599600	12250	12250	12250	12250	0
546	20240610	122600	969599600	12250	12250	12250	12250	0
547	20240610	122500	969599600	12250	12210	12250	12170	558
548	20240610	122400	962794540	12220	12220	12220	12220	6
549	20240610	122300	962721220	12250	12240	12250	12240	24
550	20240610	122200	962427380	12250	12250	12250	12240	32
551	20240610	122100	962035550	12220	12230	12250	12190	204
552	20240610	122000	959547280	12250	12250	12250	12250	20
553	20240610	121900	959302280	12250	12250	12250	12250	0
554	20240610	121800	959302280	12250	12250	12250	12250	100
555	20240610	121700	958077280	12250	12250	12250	12250	7
556	20240610	121600	957991530	12250	12250	12250	12250	0
557	20240610	121500	957991530	12250	12250	12250	12250	10
558	20240610	121400	957869030	12250	12250	12250	12250	2
559	20240610	121300	957844530	12250	12250	12250	12250	1
560	20240610	121200	957832280	12180	12180	12180	12180	0
561	20240610	121100	957832280	12180	12180	12180	12180	0
562	20240610	121000	957832280	12180	12180	12180	12180	0
563	20240610	120900	957832280	12180	12180	12180	12180	0
564	20240610	120800	957832280	12180	12180	12180	12180	231
565	20240610	120700	955018700	12180	12200	12200	12180	100
566	20240610	120600	953800000	12250	12250	12250	12250	0
567	20240610	120500	953800000	12250	12250	12250	12250	0
568	20240610	120400	953800000	12250	12250	12250	12250	125
569	20240610	120300	952268750	12210	12210	12210	12210	14
570	20240610	120200	952097810	12250	12250	12250	12250	50
571	20240610	120100	951485310	12250	12250	12250	12250	2
572	20240610	120000	951460810	12230	12230	12230	12230	0
573	20240610	115900	951460810	12230	12250	12250	12230	4
574	20240610	115800	951411830	12240	12250	12250	12240	50
575	20240610	115700	950799530	12250	12250	12250	12250	50
576	20240610	115600	950187030	12260	12260	12260	12260	0
577	20240610	115500	950187030	12260	12260	12260	12260	0
578	20240610	115400	950187030	12260	12260	12260	12250	6
579	20240610	115300	950113480	12260	12260	12260	12260	15
580	20240610	115200	949929580	12280	12280	12280	12280	0
581	20240610	115100	949929580	12280	12280	12280	12280	2
582	20240610	115000	949905020	12180	12250	12250	12180	2154
583	20240610	114900	923619320	12250	12260	12260	12250	391
584	20240610	114800	918825900	12260	12260	12260	12260	0
585	20240610	114700	918825900	12260	12260	12260	12260	0
586	20240610	114600	918825900	12260	12270	12270	12260	233
587	20240610	114500	915969300	12280	12260	12280	12260	5
588	20240610	114400	915907960	12280	12240	12280	12240	312
589	20240610	114300	912089000	12240	12240	12240	12240	0
590	20240610	114200	912089000	12240	12250	12250	12240	444
591	20240610	114100	906653900	12250	12270	12270	12250	371
592	20240610	114000	902107130	12300	12300	12300	12300	0
593	20240610	113900	902107130	12300	12300	12300	12300	2
594	20240610	113800	902082530	12300	12300	12300	12250	242
595	20240610	113700	899115140	12300	12300	12300	12300	0
596	20240610	113600	899115140	12300	12250	12300	12250	213
597	20240610	113500	896505640	12240	12240	12240	12240	0
598	20240610	113400	896505640	12240	12240	12240	12240	10
599	20240610	113300	896383240	12240	12260	12260	12240	113
600	20240610	113200	895000060	12300	12300	12300	12300	0
601	20240610	113100	895000060	12300	12300	12300	12300	0
602	20240610	113000	895000060	12300	12300	12300	12300	2
603	20240610	112900	894975460	12240	12240	12240	12240	100
604	20240610	112800	893751460	12240	12240	12240	12240	200
605	20240610	112700	891303460	12240	12230	12240	12230	299
606	20240610	112600	887646040	12240	12240	12240	12240	151
607	20240610	112500	885797800	12250	12280	12280	12250	702
608	20240610	112400	877189670	12280	12290	12290	12280	221
609	20240610	112300	874475490	12290	12300	12300	12290	95
610	20240610	112200	873307710	12300	12300	12300	12300	180
611	20240610	112100	871093710	12310	12310	12310	12310	40
612	20240610	112000	870601310	12310	12310	12310	12310	336
613	20240610	111900	866465150	12310	12310	12310	12310	128
614	20240610	111800	864889470	12310	12320	12320	12290	621
615	20240610	111700	857250340	12320	12360	12360	12320	302
616	20240610	111600	853522600	12370	12370	12370	12370	0
617	20240610	111500	853522600	12370	12370	12370	12370	1455
618	20240610	111400	835524250	12380	12380	12380	12380	0
619	20240610	111300	835524250	12380	12380	12380	12380	1
620	20240610	111200	835511870	12380	12380	12380	12380	62
621	20240610	111100	834744310	12380	12380	12390	12360	510
622	20240610	111000	828438160	12390	12380	12390	12380	44
623	20240610	110900	827893060	12370	12370	12370	12370	1
624	20240610	110800	827880690	12390	12390	12390	12390	35
625	20240610	110700	827447040	12390	12390	12390	12390	55
626	20240610	110600	826765590	12390	12380	12390	12370	91
627	20240610	110500	825639290	12360	12390	12390	12360	61
628	20240610	110400	824884270	12350	12350	12350	12350	122
629	20240610	110300	823377570	12350	12360	12360	12350	429
630	20240610	110200	818079300	12360	12360	12360	12360	30
631	20240610	110100	817708500	12400	12360	12400	12350	313
632	20240610	110000	813839800	12360	12360	12360	12360	77
633	20240610	105900	812888080	12360	12350	12360	12350	517
634	20240610	105800	806497970	12360	12360	12360	12360	0
635	20240610	105700	806497970	12360	12360	12360	12360	102
636	20240610	105600	805237250	12360	12360	12360	12350	5
637	20240610	105500	805175460	12360	12350	12360	12350	65
638	20240610	105400	804372240	12350	12350	12350	12350	4
639	20240610	105300	804322840	12300	12300	12300	12300	0
640	20240610	105200	804322840	12300	12300	12300	12300	6
641	20240610	105100	804249040	12300	12300	12300	12300	0
642	20240610	105000	804249040	12300	12300	12300	12300	427
643	20240610	104900	798996940	12300	12300	12300	12270	106
644	20240610	104800	797693630	12300	12300	12300	12300	0
645	20240610	104700	797693630	12300	12300	12300	12300	2
646	20240610	104600	797669030	12250	12270	12270	12250	200
647	20240610	104500	795217940	12300	12250	12300	12250	3
648	20240610	104400	795181090	12270	12280	12280	12260	422
649	20240610	104300	790004580	12280	12280	12280	12280	26
650	20240610	104200	789685300	12300	12300	12300	12300	0
651	20240610	104100	789685300	12300	12290	12300	12280	71
652	20240610	104000	788813020	12280	12280	12280	12280	0
653	20240610	103900	788813020	12280	12290	12290	12280	195
654	20240610	103800	786418220	12290	12290	12290	12290	0
655	20240610	103700	786418220	12290	12290	12300	12290	44
656	20240610	103600	785877450	12300	12350	12360	12300	2611
657	20240610	103500	753758120	12350	12350	12350	12350	10
658	20240610	103400	753634620	12350	12350	12350	12300	291
659	20240610	103300	750040820	12300	12300	12300	12300	20
660	20240610	103200	749794820	12310	12310	12310	12310	66
661	20240610	103100	748982360	12310	12310	12310	12310	0
662	20240610	103000	748982360	12310	12310	12310	12310	116
663	20240610	102900	747554400	12310	12320	12320	12310	600
664	20240610	102800	740165930	12320	12330	12330	12320	160
665	20240610	102700	738193630	12340	12360	12360	12340	96
666	20240610	102600	737008080	12360	12360	12360	12360	30
667	20240610	102500	736637280	12380	12400	12400	12370	499
668	20240610	102400	730461220	12450	12450	12450	12450	51
669	20240610	102300	729826270	12450	12430	12450	12400	441
670	20240610	102200	724349770	12420	12420	12420	12420	0
671	20240610	102100	724349770	12420	12420	12420	12420	332
672	20240610	102000	720226330	12450	12440	12450	12440	1000
673	20240610	101900	707776520	12440	12450	12450	12440	6
674	20240610	101800	707701830	12410	12410	12410	12410	115
675	20240610	101700	706274680	12400	12430	12430	12400	641
676	20240610	101600	698313500	12430	12430	12430	12430	6
677	20240610	101500	698238920	12430	12430	12430	12430	10
678	20240610	101400	698114620	12430	12450	12450	12430	251
679	20240610	101300	694991800	12450	12420	12450	12410	582
680	20240610	101200	687756660	12430	12430	12430	12430	100
681	20240610	101100	686513660	12450	12450	12450	12450	2
682	20240610	101000	686488760	12450	12450	12450	12450	1
683	20240610	100900	686476310	12450	12420	12450	12420	129
684	20240610	100800	684873680	12450	12450	12450	12420	388
685	20240610	100700	680043140	12480	12500	12500	12450	13
686	20240610	100600	679880850	12510	12510	12510	12500	228
687	20240610	100500	677028580	12510	12440	12520	12440	3219
688	20240610	100400	636858880	12410	12410	12410	12410	6
689	20240610	100300	636784420	12450	12450	12450	12400	117
690	20240610	100200	635331820	12450	12450	12450	12450	1
691	20240610	100100	635319370	12460	12460	12460	12460	1
692	20240610	100000	635306910	12430	12430	12460	12380	47
693	20240610	095900	634722970	12430	12470	12470	12430	17
694	20240610	095800	634511620	12470	12360	12480	12360	1546
695	20240610	095700	615262750	12360	12310	12360	12310	48
696	20240610	095600	614671530	12300	12300	12300	12300	304
697	20240610	095500	610932330	12300	12380	12380	12300	580
698	20240610	095400	603777700	12390	12450	12450	12390	273
699	20240610	095300	600387090	12430	12370	12430	12370	969
700	20240610	095200	588374300	12410	12410	12410	12410	56
701	20240610	095100	587679340	12420	12480	12480	12420	2139
702	20240610	095000	561049760	12430	12490	12490	12430	217
703	20240610	094900	558339490	12500	12350	12500	12350	1265
704	20240610	094800	542556980	12320	12320	12330	12320	211
705	20240610	094700	539957360	12320	12400	12400	12320	541
706	20240610	094600	533269250	12380	12380	12380	12350	737
707	20240610	094500	524150750	12380	12400	12400	12380	59
708	20240610	094400	523419220	12430	12530	12530	12400	2009
709	20240610	094300	498327750	12550	12490	12570	12480	4729
710	20240610	094200	439078750	12490	12370	12530	12350	8894
711	20240610	094100	328263640	12380	12320	12380	12320	2402
712	20240610	094000	298632470	12320	12280	12320	12280	906
713	20240610	093900	287488850	12290	12270	12300	12250	217
714	20240610	093800	284829000	12300	12290	12300	12290	50
715	20240610	093700	284214100	12300	12250	12300	12250	2244
716	20240610	093600	256679020	12250	12220	12250	12220	1265
717	20240610	093500	241201530	12220	12220	12230	12160	3081
718	20240610	093400	203554800	12220	12200	12230	12200	225
719	20240610	093300	200809310	12200	12200	12200	12200	14
720	20240610	093200	200638510	12200	12190	12200	12190	752
721	20240610	093100	191466770	12190	12190	12190	12190	33
722	20240610	093000	191064500	12190	12170	12190	12170	523
723	20240610	092900	184698440	12170	12110	12170	12080	646
724	20240610	092800	176842160	12150	12150	12150	12150	300
725	20240610	092700	173197160	12150	12060	12150	12060	1031
726	20240610	092600	160739630	12060	12090	12140	12060	203
727	20240610	092500	158289400	12140	12100	12140	12100	23
728	20240610	092400	158010220	12150	12150	12150	12150	1
729	20240610	092300	157998070	12100	12160	12160	12100	59
730	20240610	092200	157282920	12160	12140	12160	12120	111
731	20240610	092100	155935390	12120	12170	12170	12120	78
732	20240610	092000	154986260	12170	12090	12170	12090	262
733	20240610	091900	151812840	12060	12060	12060	12060	545
734	20240610	091800	145240140	12060	12110	12110	12030	162
735	20240610	091700	143287820	12100	12110	12110	12060	75
736	20240610	091600	142382580	12080	12110	12110	12080	38
737	20240610	091500	141923000	12080	12100	12120	12080	51
738	20240610	091400	141305480	12110	12100	12110	12100	435
739	20240610	091300	136040640	12100	12060	12110	12020	322
740	20240610	091200	132154260	12110	12100	12110	12090	114
741	20240610	091100	130774870	12100	12040	12100	12020	987
742	20240610	091000	118851410	12050	12070	12080	12050	68
743	20240610	090900	118030700	12080	12080	12080	12010	71
744	20240610	090800	117177850	12080	11990	12080	11990	36
745	20240610	090700	116744470	12010	12010	12010	12010	117
746	20240610	090600	115339300	12010	11990	12010	11990	316
747	20240610	090500	111545120	11990	11900	11990	11900	1502
748	20240610	090400	93637560	11930	11990	12010	11900	1985
749	20240610	090300	69931730	12010	12000	12010	11970	673
750	20240610	090200	61861900	12030	12150	12150	11970	1854
751	20240610	090100	39598210	12120	12150	12270	12000	1036
752	20240610	090000	27078040	12270	12100	12300	12090	1807