KissMeData/445680/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	214100	7439257600	50300	50300	50300	50300	1123
3	20240625	214000	7439257600	50300	50300	50300	50300	0
4	20240625	213900	7439257600	50300	50300	50300	50300	0
5	20240625	213800	7439257600	50300	50300	50300	50300	0
6	20240625	213700	7439257600	50300	50300	50300	50300	0
7	20240625	213600	7439257600	50300	50300	50300	50300	0
8	20240625	213500	7439257600	50300	50300	50300	50300	0
9	20240625	213400	7439257600	50300	50300	50300	50300	0
10	20240625	213300	7439257600	50300	50300	50300	50300	0
11	20240625	213200	7439257600	50300	50300	50300	50300	0
12	20240625	213100	7439257600	50300	50300	50300	50300	0
13	20240625	213000	7439257600	50300	50300	50300	50300	0
14	20240625	212900	7439257600	50300	50300	50300	50300	0
15	20240625	212800	7439257600	50300	50300	50300	50300	0
16	20240625	212700	7439257600	50300	50300	50300	50300	0
17	20240625	212600	7439257600	50300	50300	50300	50300	0
18	20240625	212500	7439257600	50300	50300	50300	50300	0
19	20240625	212400	7439257600	50300	50300	50300	50300	0
20	20240625	212300	7439257600	50300	50300	50300	50300	0
21	20240625	212200	7439257600	50300	50300	50300	50300	0
22	20240625	212100	7439257600	50300	50300	50300	50300	0
23	20240625	212000	7439257600	50300	50300	50300	50300	0
24	20240625	211900	7439257600	50300	50300	50300	50300	0
25	20240625	211800	7439257600	50300	50300	50300	50300	0
26	20240625	211700	7439257600	50300	50300	50300	50300	0
27	20240625	211600	7439257600	50300	50300	50300	50300	0
28	20240625	211500	7439257600	50300	50300	50300	50300	0
29	20240625	211400	7439257600	50300	50300	50300	50300	0
30	20240625	211300	7439257600	50300	50300	50300	50300	0
31	20240625	211200	7439257600	50300	50300	50300	50300	0
32	20240625	211100	7439257600	50300	50300	50300	50300	1123
33	20240625	211000	7439257600	50300	50300	50300	50300	0
34	20240625	210900	7439257600	50300	50300	50300	50300	0
35	20240625	210800	7439257600	50300	50300	50300	50300	0
36	20240625	210700	7439257600	50300	50300	50300	50300	0
37	20240625	210600	7439257600	50300	50300	50300	50300	0
38	20240625	210500	7439257600	50300	50300	50300	50300	0
39	20240625	210400	7439257600	50300	50300	50300	50300	0
40	20240625	210300	7439257600	50300	50300	50300	50300	0
41	20240625	210200	7439257600	50300	50300	50300	50300	0
42	20240625	210100	7439257600	50300	50300	50300	50300	0
43	20240625	210000	7439257600	50300	50300	50300	50300	0
44	20240625	205900	7439257600	50300	50300	50300	50300	0
45	20240625	205800	7439257600	50300	50300	50300	50300	0
46	20240625	205700	7439257600	50300	50300	50300	50300	0
47	20240625	205600	7439257600	50300	50300	50300	50300	0
48	20240625	205500	7439257600	50300	50300	50300	50300	0
49	20240625	205400	7439257600	50300	50300	50300	50300	0
50	20240625	205300	7439257600	50300	50300	50300	50300	0
51	20240625	205200	7439257600	50300	50300	50300	50300	0
52	20240625	205100	7439257600	50300	50300	50300	50300	0
53	20240625	205000	7439257600	50300	50300	50300	50300	0
54	20240625	204900	7439257600	50300	50300	50300	50300	0
55	20240625	204800	7439257600	50300	50300	50300	50300	0
56	20240625	204700	7439257600	50300	50300	50300	50300	0
57	20240625	204600	7439257600	50300	50300	50300	50300	0
58	20240625	204500	7439257600	50300	50300	50300	50300	0
59	20240625	204400	7439257600	50300	50300	50300	50300	0
60	20240625	204300	7439257600	50300	50300	50300	50300	0
61	20240625	204200	7439257600	50300	50300	50300	50300	0
62	20240625	204100	7439257600	50300	50300	50300	50300	1123
63	20240625	204000	7439257600	50300	50300	50300	50300	0
64	20240625	203900	7439257600	50300	50300	50300	50300	0
65	20240625	203800	7439257600	50300	50300	50300	50300	0
66	20240625	203700	7439257600	50300	50300	50300	50300	0
67	20240625	203600	7439257600	50300	50300	50300	50300	0
68	20240625	203500	7439257600	50300	50300	50300	50300	0
69	20240625	203400	7439257600	50300	50300	50300	50300	0
70	20240625	203300	7439257600	50300	50300	50300	50300	0
71	20240625	203200	7439257600	50300	50300	50300	50300	0
72	20240625	203100	7439257600	50300	50300	50300	50300	0
73	20240625	203000	7439257600	50300	50300	50300	50300	0
74	20240625	202900	7439257600	50300	50300	50300	50300	0
75	20240625	202800	7439257600	50300	50300	50300	50300	0
76	20240625	202700	7439257600	50300	50300	50300	50300	0
77	20240625	202600	7439257600	50300	50300	50300	50300	0
78	20240625	202500	7439257600	50300	50300	50300	50300	0
79	20240625	202400	7439257600	50300	50300	50300	50300	0
80	20240625	202300	7439257600	50300	50300	50300	50300	0
81	20240625	202200	7439257600	50300	50300	50300	50300	0
82	20240625	202100	7439257600	50300	50300	50300	50300	0
83	20240625	202000	7439257600	50300	50300	50300	50300	0
84	20240625	201900	7439257600	50300	50300	50300	50300	0
85	20240625	201800	7439257600	50300	50300	50300	50300	0
86	20240625	201700	7439257600	50300	50300	50300	50300	0
87	20240625	201600	7439257600	50300	50300	50300	50300	0
88	20240625	201500	7439257600	50300	50300	50300	50300	0
89	20240625	201400	7439257600	50300	50300	50300	50300	0
90	20240625	201300	7439257600	50300	50300	50300	50300	0
91	20240625	201200	7439257600	50300	50300	50300	50300	0
92	20240625	201100	7439257600	50300	50300	50300	50300	1123
93	20240625	201000	7439257600	50300	50300	50300	50300	0
94	20240625	200900	7439257600	50300	50300	50300	50300	0
95	20240625	200800	7439257600	50300	50300	50300	50300	0
96	20240625	200700	7439257600	50300	50300	50300	50300	0
97	20240625	200600	7439257600	50300	50300	50300	50300	0
98	20240625	200500	7439257600	50300	50300	50300	50300	0
99	20240625	200400	7439257600	50300	50300	50300	50300	0
100	20240625	200300	7439257600	50300	50300	50300	50300	0
101	20240625	200200	7439257600	50300	50300	50300	50300	0
102	20240625	200100	7439257600	50300	50300	50300	50300	0
103	20240625	200000	7439257600	50300	50300	50300	50300	0
104	20240625	195900	7439257600	50300	50300	50300	50300	0
105	20240625	195800	7439257600	50300	50300	50300	50300	0
106	20240625	195700	7439257600	50300	50300	50300	50300	0
107	20240625	195600	7439257600	50300	50300	50300	50300	0
108	20240625	195500	7439257600	50300	50300	50300	50300	0
109	20240625	195400	7439257600	50300	50300	50300	50300	0
110	20240625	195300	7439257600	50300	50300	50300	50300	0
111	20240625	195200	7439257600	50300	50300	50300	50300	0
112	20240625	195100	7439257600	50300	50300	50300	50300	0
113	20240625	195000	7439257600	50300	50300	50300	50300	0
114	20240625	194900	7439257600	50300	50300	50300	50300	0
115	20240625	194800	7439257600	50300	50300	50300	50300	0
116	20240625	194700	7439257600	50300	50300	50300	50300	0
117	20240625	194600	7439257600	50300	50300	50300	50300	0
118	20240625	194500	7439257600	50300	50300	50300	50300	0
119	20240625	194400	7439257600	50300	50300	50300	50300	0
120	20240625	194300	7439257600	50300	50300	50300	50300	0
121	20240625	194200	7439257600	50300	50300	50300	50300	0
122	20240625	194100	7439257600	50300	50300	50300	50300	1123
123	20240625	194000	7439257600	50300	50300	50300	50300	0
124	20240625	193900	7439257600	50300	50300	50300	50300	0
125	20240625	193800	7439257600	50300	50300	50300	50300	0
126	20240625	193700	7439257600	50300	50300	50300	50300	0
127	20240625	193600	7439257600	50300	50300	50300	50300	0
128	20240625	193500	7439257600	50300	50300	50300	50300	0
129	20240625	193400	7439257600	50300	50300	50300	50300	0
130	20240625	193300	7439257600	50300	50300	50300	50300	0
131	20240625	193200	7439257600	50300	50300	50300	50300	0
132	20240625	193100	7439257600	50300	50300	50300	50300	0
133	20240625	193000	7439257600	50300	50300	50300	50300	0
134	20240625	192900	7439257600	50300	50300	50300	50300	0
135	20240625	192800	7439257600	50300	50300	50300	50300	0
136	20240625	192700	7439257600	50300	50300	50300	50300	0
137	20240625	192600	7439257600	50300	50300	50300	50300	0
138	20240625	192500	7439257600	50300	50300	50300	50300	0
139	20240625	192400	7439257600	50300	50300	50300	50300	0
140	20240625	192300	7439257600	50300	50300	50300	50300	0
141	20240625	192200	7439257600	50300	50300	50300	50300	0
142	20240625	192100	7439257600	50300	50300	50300	50300	0
143	20240625	192000	7439257600	50300	50300	50300	50300	0
144	20240625	191900	7439257600	50300	50300	50300	50300	0
145	20240625	191800	7439257600	50300	50300	50300	50300	0
146	20240625	191700	7439257600	50300	50300	50300	50300	0
147	20240625	191600	7439257600	50300	50300	50300	50300	0
148	20240625	191500	7439257600	50300	50300	50300	50300	0
149	20240625	191400	7439257600	50300	50300	50300	50300	0
150	20240625	191300	7439257600	50300	50300	50300	50300	0
151	20240625	191200	7439257600	50300	50300	50300	50300	0
152	20240625	191100	7439257600	50300	50300	50300	50300	1123
153	20240625	191000	7439257600	50300	50300	50300	50300	0
154	20240625	190900	7439257600	50300	50300	50300	50300	0
155	20240625	190800	7439257600	50300	50300	50300	50300	0
156	20240625	190700	7439257600	50300	50300	50300	50300	0
157	20240625	190600	7439257600	50300	50300	50300	50300	0
158	20240625	190500	7439257600	50300	50300	50300	50300	0
159	20240625	190400	7439257600	50300	50300	50300	50300	0
160	20240625	190300	7439257600	50300	50300	50300	50300	0
161	20240625	190200	7439257600	50300	50300	50300	50300	0
162	20240625	190100	7439257600	50300	50300	50300	50300	0
163	20240625	190000	7439257600	50300	50300	50300	50300	0
164	20240625	185900	7439257600	50300	50300	50300	50300	0
165	20240625	185800	7439257600	50300	50300	50300	50300	0
166	20240625	185700	7439257600	50300	50300	50300	50300	0
167	20240625	185600	7439257600	50300	50300	50300	50300	0
168	20240625	185500	7439257600	50300	50300	50300	50300	0
169	20240625	185400	7439257600	50300	50300	50300	50300	0
170	20240625	185300	7439257600	50300	50300	50300	50300	0
171	20240625	185200	7439257600	50300	50300	50300	50300	0
172	20240625	185100	7439257600	50300	50300	50300	50300	0
173	20240625	185000	7439257600	50300	50300	50300	50300	0
174	20240625	184900	7439257600	50300	50300	50300	50300	0
175	20240625	184800	7439257600	50300	50300	50300	50300	0
176	20240625	184700	7439257600	50300	50300	50300	50300	0
177	20240625	184600	7439257600	50300	50300	50300	50300	0
178	20240625	184500	7439257600	50300	50300	50300	50300	0
179	20240625	184400	7439257600	50300	50300	50300	50300	0
180	20240625	184300	7439257600	50300	50300	50300	50300	0
181	20240625	184200	7439257600	50300	50300	50300	50300	0
182	20240625	184100	7439257600	50300	50300	50300	50300	1123
183	20240625	184000	7439257600	50300	50300	50300	50300	0
184	20240625	183900	7439257600	50300	50300	50300	50300	0
185	20240625	183800	7439257600	50300	50300	50300	50300	0
186	20240625	183700	7439257600	50300	50300	50300	50300	0
187	20240625	183600	7439257600	50300	50300	50300	50300	0
188	20240625	183500	7439257600	50300	50300	50300	50300	0
189	20240625	183400	7439257600	50300	50300	50300	50300	0
190	20240625	183300	7439257600	50300	50300	50300	50300	0
191	20240625	183200	7439257600	50300	50300	50300	50300	0
192	20240625	183100	7439257600	50300	50300	50300	50300	0
193	20240625	183000	7439257600	50300	50300	50300	50300	0
194	20240625	182900	7439257600	50300	50300	50300	50300	0
195	20240625	182800	7439257600	50300	50300	50300	50300	0
196	20240625	182700	7439257600	50300	50300	50300	50300	0
197	20240625	182600	7439257600	50300	50300	50300	50300	0
198	20240625	182500	7439257600	50300	50300	50300	50300	0
199	20240625	182400	7439257600	50300	50300	50300	50300	0
200	20240625	182300	7439257600	50300	50300	50300	50300	0
201	20240625	182200	7439257600	50300	50300	50300	50300	0
202	20240625	182100	7439257600	50300	50300	50300	50300	0
203	20240625	182000	7439257600	50300	50300	50300	50300	0
204	20240625	181900	7439257600	50300	50300	50300	50300	0
205	20240625	181800	7439257600	50300	50300	50300	50300	0
206	20240625	181700	7439257600	50300	50300	50300	50300	0
207	20240625	181600	7439257600	50300	50300	50300	50300	0
208	20240625	181500	7439257600	50300	50300	50300	50300	0
209	20240625	181400	7439257600	50300	50300	50300	50300	0
210	20240625	181300	7439257600	50300	50300	50300	50300	0
211	20240625	181200	7439257600	50300	50300	50300	50300	0
212	20240625	181100	7439257600	50300	50300	50300	50300	1123
213	20240625	181000	7439257600	50300	50300	50300	50300	0
214	20240625	180900	7439257600	50300	50300	50300	50300	0
215	20240625	180800	7439257600	50300	50300	50300	50300	0
216	20240625	180700	7439257600	50300	50300	50300	50300	0
217	20240625	180600	7439257600	50300	50300	50300	50300	0
218	20240625	180500	7439257600	50300	50300	50300	50300	0
219	20240625	180400	7439257600	50300	50300	50300	50300	0
220	20240625	180300	7439257600	50300	50300	50300	50300	0
221	20240625	180200	7439257600	50300	50300	50300	50300	0
222	20240625	180100	7439257600	50300	50300	50300	50300	0
223	20240625	180000	7439257600	50300	50300	50300	50300	0
224	20240625	175900	7439257600	50300	50300	50300	50300	0
225	20240625	175800	7439257600	50300	50300	50300	50300	0
226	20240625	175700	7439257600	50300	50300	50300	50300	0
227	20240625	175600	7439257600	50300	50300	50300	50300	0
228	20240625	175500	7439257600	50300	50300	50300	50300	0
229	20240625	175400	7439257600	50300	50300	50300	50300	0
230	20240625	175300	7439257600	50300	50300	50300	50300	0
231	20240625	175200	7439257600	50300	50300	50300	50300	0
232	20240625	175100	7439257600	50300	50300	50300	50300	0
233	20240625	175000	7439257600	50300	50300	50300	50300	0
234	20240625	174900	7439257600	50300	50300	50300	50300	0
235	20240625	174800	7439257600	50300	50300	50300	50300	0
236	20240625	174700	7439257600	50300	50300	50300	50300	0
237	20240625	174600	7439257600	50300	50300	50300	50300	0
238	20240625	174500	7439257600	50300	50300	50300	50300	0
239	20240625	174400	7439257600	50300	50300	50300	50300	0
240	20240625	174300	7439257600	50300	50300	50300	50300	0
241	20240625	174200	7439257600	50300	50300	50300	50300	0
242	20240625	174100	7439257600	50300	50300	50300	50300	1123
243	20240625	174000	7439257600	50300	50300	50300	50300	0
244	20240625	173900	7439257600	50300	50300	50300	50300	0
245	20240625	173800	7439257600	50300	50300	50300	50300	0
246	20240625	173700	7439257600	50300	50300	50300	50300	0
247	20240625	173600	7439257600	50300	50300	50300	50300	0
248	20240625	173500	7439257600	50300	50300	50300	50300	0
249	20240625	173400	7439257600	50300	50300	50300	50300	0
250	20240625	173300	7439257600	50300	50300	50300	50300	0
251	20240625	173200	7439257600	50300	50300	50300	50300	0
252	20240625	173100	7439257600	50300	50300	50300	50300	0
253	20240625	173000	7439257600	50300	50300	50300	50300	0
254	20240625	172900	7439257600	50300	50300	50300	50300	0
255	20240625	172800	7439257600	50300	50300	50300	50300	0
256	20240625	172700	7439257600	50300	50300	50300	50300	0
257	20240625	172600	7439257600	50300	50300	50300	50300	0
258	20240625	172500	7439257600	50300	50300	50300	50300	0
259	20240625	172400	7439257600	50300	50300	50300	50300	0
260	20240625	172300	7439257600	50300	50300	50300	50300	0
261	20240625	172200	7439257600	50300	50300	50300	50300	0
262	20240625	172100	7439257600	50300	50300	50300	50300	0
263	20240625	172000	7439257600	50300	50300	50300	50300	0
264	20240625	171900	7439257600	50300	50300	50300	50300	0
265	20240625	171800	7439257600	50300	50300	50300	50300	0
266	20240625	171700	7439257600	50300	50300	50300	50300	0
267	20240625	171600	7439257600	50300	50300	50300	50300	0
268	20240625	171500	7439257600	50300	50300	50300	50300	0
269	20240625	171400	7439257600	50300	50300	50300	50300	0
270	20240625	171300	7439257600	50300	50300	50300	50300	0
271	20240625	171200	7439257600	50300	50300	50300	50300	0
272	20240625	171100	7439257600	50300	50300	50300	50300	1123
273	20240625	171000	7439257600	50300	50300	50300	50300	0
274	20240625	170900	7439257600	50300	50300	50300	50300	0
275	20240625	170800	7439257600	50300	50300	50300	50300	0
276	20240625	170700	7439257600	50300	50300	50300	50300	0
277	20240625	170600	7439257600	50300	50300	50300	50300	0
278	20240625	170500	7439257600	50300	50300	50300	50300	0
279	20240625	170400	7439257600	50300	50300	50300	50300	0
280	20240625	170300	7439257600	50300	50300	50300	50300	0
281	20240625	170200	7439257600	50300	50300	50300	50300	0
282	20240625	170100	7439257600	50300	50300	50300	50300	0
283	20240625	170000	7439257600	50300	50300	50300	50300	0
284	20240625	165900	7439257600	50300	50300	50300	50300	0
285	20240625	165800	7439257600	50300	50300	50300	50300	0
286	20240625	165700	7439257600	50300	50300	50300	50300	0
287	20240625	165600	7439257600	50300	50300	50300	50300	0
288	20240625	165500	7439257600	50300	50300	50300	50300	0
289	20240625	165400	7439257600	50300	50300	50300	50300	0
290	20240625	165300	7439257600	50300	50300	50300	50300	0
291	20240625	165200	7439257600	50300	50300	50300	50300	0
292	20240625	165100	7439257600	50300	50300	50300	50300	0
293	20240625	165000	7439257600	50300	50300	50300	50300	0
294	20240625	164900	7439257600	50300	50300	50300	50300	0
295	20240625	164800	7439257600	50300	50300	50300	50300	0
296	20240625	164700	7439257600	50300	50300	50300	50300	0
297	20240625	164600	7439257600	50300	50300	50300	50300	0
298	20240625	164500	7439257600	50300	50300	50300	50300	0
299	20240625	164400	7439257600	50300	50300	50300	50300	0
300	20240625	164300	7439257600	50300	50300	50300	50300	0
301	20240625	164200	7439257600	50300	50300	50300	50300	0
302	20240625	164100	7439257600	50300	50300	50300	50300	1123
303	20240625	164000	7439257600	50300	50300	50300	50300	0
304	20240625	163900	7439257600	50300	50300	50300	50300	0
305	20240625	163800	7439257600	50300	50300	50300	50300	0
306	20240625	163700	7439257600	50300	50300	50300	50300	0
307	20240625	163600	7439257600	50300	50300	50300	50300	0
308	20240625	163500	7439257600	50300	50300	50300	50300	0
309	20240625	163400	7439257600	50300	50300	50300	50300	0
310	20240625	163300	7439257600	50300	50300	50300	50300	0
311	20240625	163200	7439257600	50300	50300	50300	50300	0
312	20240625	163100	7439257600	50300	50300	50300	50300	0
313	20240625	163000	7439257600	50300	50300	50300	50300	0
314	20240625	162900	7439257600	50300	50300	50300	50300	0
315	20240625	162800	7439257600	50300	50300	50300	50300	0
316	20240625	162700	7439257600	50300	50300	50300	50300	0
317	20240625	162600	7439257600	50300	50300	50300	50300	0
318	20240625	162500	7439257600	50300	50300	50300	50300	0
319	20240625	162400	7439257600	50300	50300	50300	50300	0
320	20240625	162300	7439257600	50300	50300	50300	50300	0
321	20240625	162200	7439257600	50300	50300	50300	50300	0
322	20240625	162100	7439257600	50300	50300	50300	50300	0
323	20240625	162000	7439257600	50300	50300	50300	50300	0
324	20240625	161900	7439257600	50300	50300	50300	50300	0
325	20240625	161800	7439257600	50300	50300	50300	50300	0
326	20240625	161700	7439257600	50300	50300	50300	50300	0
327	20240625	161600	7439257600	50300	50300	50300	50300	0
328	20240625	161500	7439257600	50300	50300	50300	50300	0
329	20240625	161400	7439257600	50300	50300	50300	50300	0
330	20240625	161300	7439257600	50300	50300	50300	50300	0
331	20240625	161200	7439257600	50300	50300	50300	50300	0
332	20240625	161100	7439257600	50300	50300	50300	50300	1123
333	20240625	161000	7439257600	50300	50300	50300	50300	0
334	20240625	160900	7439257600	50300	50300	50300	50300	0
335	20240625	160800	7439257600	50300	50300	50300	50300	0
336	20240625	160700	7439257600	50300	50300	50300	50300	0
337	20240625	160600	7439257600	50300	50300	50300	50300	0
338	20240625	160500	7439257600	50300	50300	50300	50300	0
339	20240625	160400	7439257600	50300	50300	50300	50300	0
340	20240625	160300	7439257600	50300	50300	50300	50300	0
341	20240625	160200	7439257600	50300	50300	50300	50300	0
342	20240625	160100	7439257600	50300	50300	50300	50300	0
343	20240625	160000	7439257600	50300	50300	50300	50300	0
344	20240625	155900	7439257600	50300	50300	50300	50300	0
345	20240625	155800	7439257600	50300	50300	50300	50300	0
346	20240625	155700	7439257600	50300	50300	50300	50300	0
347	20240625	155600	7439257600	50300	50300	50300	50300	0
348	20240625	155500	7439257600	50300	50300	50300	50300	0
349	20240625	155400	7439257600	50300	50300	50300	50300	0
350	20240625	155300	7439257600	50300	50300	50300	50300	0
351	20240625	155200	7439257600	50300	50300	50300	50300	0
352	20240625	155100	7439257600	50300	50300	50300	50300	0
353	20240625	155000	7439257600	50300	50300	50300	50300	0
354	20240625	154900	7439257600	50300	50300	50300	50300	0
355	20240625	154800	7439257600	50300	50300	50300	50300	0
356	20240625	154700	7439257600	50300	50300	50300	50300	0
357	20240625	154600	7439257600	50300	50300	50300	50300	0
358	20240625	154500	7439257600	50300	50300	50300	50300	0
359	20240625	154400	7439257600	50300	50300	50300	50300	0
360	20240625	154300	7439257600	50300	50300	50300	50300	0
361	20240625	154200	7439257600	50300	50300	50300	50300	0
362	20240625	154100	7439257600	50300	50300	50300	50300	1123
363	20240625	154000	7439257600	50300	50300	50300	50300	0
364	20240625	153900	7439257600	50300	50300	50300	50300	0
365	20240625	153800	7439257600	50300	50300	50300	50300	0
366	20240625	153700	7439257600	50300	50300	50300	50300	0
367	20240625	153600	7439257600	50300	50300	50300	50300	0
368	20240625	153500	7439257600	50300	50300	50300	50300	0
369	20240625	153400	7439257600	50300	50300	50300	50300	0
370	20240625	153300	7439257600	50300	50300	50300	50300	0
371	20240625	153200	7439257600	50300	50300	50300	50300	0
372	20240625	153100	7439257600	50300	50300	50300	50300	0
373	20240625	153000	7439257600	50300	50300	50300	50300	1123
374	20240625	152900	7382770700	50700	50700	50700	50700	0
375	20240625	152800	7382770700	50700	50700	50700	50700	0
376	20240625	152700	7382770700	50700	50700	50700	50700	0
377	20240625	152600	7382770700	50700	50700	50700	50700	0
378	20240625	152500	7382770700	50700	50700	50700	50700	0
379	20240625	152400	7382770700	50700	50700	50700	50700	0
380	20240625	152300	7382770700	50700	50700	50700	50700	0
381	20240625	152200	7382770700	50700	50700	50700	50700	0
382	20240625	152100	7382770700	50700	50700	50700	50700	0
383	20240625	152000	7382770700	50700	50700	50700	50700	0
384	20240625	151900	7382770700	50700	50700	50700	50600	180
385	20240625	151800	7373659900	50700	50700	50700	50600	195
386	20240625	151700	7363780600	50700	50600	50800	50600	142
387	20240625	151600	7356585400	50600	50300	50600	50300	559
388	20240625	151500	7328396400	50300	50200	50400	50200	156
389	20240625	151400	7320551900	50200	50300	50300	50200	102
390	20240625	151300	7315429400	50300	50300	50400	50200	358
391	20240625	151200	7297431600	50300	50400	50400	50300	191
392	20240625	151100	7287807900	50400	50300	50400	50200	9
393	20240625	151000	7287354900	50400	50100	50400	50100	31
394	20240625	150900	7285793400	50100	50300	50400	50100	513
395	20240625	150800	7259971700	50400	50500	50500	50200	179
396	20240625	150700	7250956300	50400	50200	50500	50200	1003
397	20240625	150600	7200464000	50100	50100	50200	50100	25
398	20240625	150500	7199210300	50200	50300	50300	49850	1048
399	20240625	150400	7146871350	50000	50300	50300	50000	492
400	20240625	150300	7122245850	50300	50100	50300	50100	143
401	20240625	150200	7115058150	50000	50300	50300	50000	1131
402	20240625	150100	7058400550	50000	50300	50300	50000	1396
403	20240625	150000	6988480450	50300	50400	50400	50300	28
404	20240625	145900	6987071850	50300	50300	50400	50200	208
405	20240625	145800	6976615850	50300	50200	50300	50100	162
406	20240625	145700	6968487350	50400	50300	50400	50100	1262
407	20240625	145600	6905082850	50300	50300	50400	50300	749
408	20240625	145500	6867404750	50400	50400	50400	50300	150
409	20240625	145400	6859845850	50500	50400	50500	50300	404
410	20240625	145300	6839490250	50300	50600	50600	50300	302
411	20240625	145200	6824257050	50500	50600	50600	50500	47
412	20240625	145100	6821882250	50600	50500	50600	50500	218
413	20240625	145000	6810873050	50500	50600	50700	50500	233
414	20240625	144900	6799096350	50600	50700	50800	50600	491
415	20240625	144800	6774234350	50700	50500	50800	50500	916
416	20240625	144700	6727803350	50500	50500	50500	50500	155
417	20240625	144600	6719975850	50700	50600	50700	50500	426
418	20240625	144500	6698431550	50600	50500	50600	50400	298
419	20240625	144400	6683363350	50500	50500	50600	50500	157
420	20240625	144300	6675434750	50500	50500	50600	50500	253
421	20240625	144200	6662657150	50500	50300	50500	50300	125
422	20240625	144100	6656362250	50300	50400	50400	50300	13
423	20240625	144000	6655707250	50300	50300	50400	50300	102
424	20240625	143900	6650576350	50400	50400	50400	50400	16
425	20240625	143800	6649769950	50300	50300	50400	50200	273
426	20240625	143700	6636038050	50400	50400	50400	50400	240
427	20240625	143600	6623942050	50400	50500	50500	50400	84
428	20240625	143500	6619708050	50500	50500	50600	50500	653
429	20240625	143400	6586722150	50500	50400	50500	50400	12
430	20240625	143300	6586117150	50400	50500	50500	50400	12
431	20240625	143200	6585511350	50500	50300	50500	50300	1118
432	20240625	143100	6529064850	50400	50400	50400	50400	31
433	20240625	143000	6527502450	50300	50300	50400	50300	20
434	20240625	142900	6526495750	50400	50400	50500	50400	132
435	20240625	142800	6519841650	50400	50400	50500	50400	243
436	20240625	142700	6507590750	50300	50300	50300	50300	75
437	20240625	142600	6503818250	50300	50300	50300	50300	65
438	20240625	142500	6500548750	50300	50200	50300	50200	6
439	20240625	142400	6500247250	50200	50300	50300	50200	104
440	20240625	142300	6495023750	50300	50300	50400	50300	29
441	20240625	142200	6493564650	50300	50300	50300	50300	119
442	20240625	142100	6487578950	50200	50300	50300	50200	90
443	20240625	142000	6483058250	50400	50200	50400	50200	12
444	20240625	141900	6482453850	50200	50200	50400	50200	85
445	20240625	141800	6478186050	50300	50300	50300	50200	83
446	20240625	141700	6474014850	50300	50300	50300	50300	18
447	20240625	141600	6473109450	50300	50300	50300	50300	120
448	20240625	141500	6467073450	50400	50200	50400	50100	165
449	20240625	141400	6458774250	50100	50200	50200	50100	42
450	20240625	141300	6456666050	50100	50000	50100	50000	84
451	20240625	141200	6452457850	50300	50200	50300	49900	1338
452	20240625	141100	6385605050	50300	50200	50300	50200	102
453	20240625	141000	6380484450	50000	50200	50300	50000	564
454	20240625	140900	6352231950	50300	50200	50300	50100	107
455	20240625	140800	6346860650	50100	50100	50100	50100	233
456	20240625	140700	6335187350	50100	50200	50200	50100	145
457	20240625	140600	6327908550	50300	50400	50400	50300	78
458	20240625	140500	6323982650	50400	50400	50400	50400	138
459	20240625	140400	6317027450	50400	50500	50500	50200	569
460	20240625	140300	6288453250	50500	50400	50500	50400	2
461	20240625	140200	6288352350	50300	50500	50600	50300	228
462	20240625	140100	6276860350	50500	50500	50600	50400	300
463	20240625	140000	6261720650	50500	50300	50500	50100	265
464	20240625	135900	6248390950	50400	50400	50500	50400	111
465	20240625	135800	6242796450	50500	50300	50500	50300	312
466	20240625	135700	6227075150	50100	50000	50300	50000	162
467	20240625	135600	6218967150	50300	49900	50300	49900	685
468	20240625	135500	6184606550	49850	49900	50000	49850	135
469	20240625	135400	6177870100	49900	49850	49900	49850	279
470	20240625	135300	6163961750	49900	49850	49900	49850	83
471	20240625	135200	6159824150	49900	49900	49900	49850	262
472	20240625	135100	6146761800	49900	49950	50100	49900	295
473	20240625	135000	6132029450	49950	50000	50000	49950	146
474	20240625	134900	6124734750	50000	50000	50100	49900	88
475	20240625	134800	6120334250	50000	49850	50000	49850	184
476	20240625	134700	6111152150	49900	49950	50000	49900	1041
477	20240625	134600	6059155750	50000	50000	50100	49900	572
478	20240625	134500	6030542350	49900	49850	50000	49850	956
479	20240625	134400	5982793200	49850	49950	49950	49850	331
480	20240625	134300	5966267950	49900	49850	49900	49800	433
481	20240625	134200	5944672000	49750	49600	49750	49550	483
482	20240625	134100	5920710850	49600	49550	49650	49550	786
483	20240625	134000	5881732400	49550	49400	49550	49200	1146
484	20240625	133900	5825099050	49400	49300	49400	49050	886
485	20240625	133800	5781572550	49050	49350	49450	49000	4558
486	20240625	133700	5557800450	49450	49400	49500	49300	622
487	20240625	133600	5527108250	49450	49500	49550	49400	1318
488	20240625	133500	5461883850	49550	49600	49650	49550	1429
489	20240625	133400	5391062600	49600	49650	49750	49600	988
490	20240625	133300	5342031250	49600	49950	49950	49600	1108
491	20240625	133200	5286983300	49750	49900	50100	49750	499
492	20240625	133100	5262104400	50100	50200	50200	49900	189
493	20240625	133000	5252663150	50200	49950	50200	49900	944
494	20240625	132900	5205508950	49900	49700	49950	49600	918
495	20240625	132800	5159801850	49900	49600	49900	49550	1868
496	20240625	132700	5066946250	49550	49650	49700	49500	871
497	20240625	132600	5023759950	49650	49800	49800	49650	717
498	20240625	132500	4988132400	49650	49700	49800	49650	697
499	20240625	132400	4953495300	49700	49650	49800	49650	334
500	20240625	132300	4936893500	49800	49850	49900	49650	2828
501	20240625	132200	4795991350	49850	50000	50000	49850	2030
502	20240625	132100	4694689150	50000	50000	50200	49950	381
503	20240625	132000	4675640150	50000	50100	50100	50000	175
504	20240625	131900	4666878550	50100	50200	50200	50100	234
505	20240625	131800	4655154650	50200	50100	50200	50100	96
506	20240625	131700	4650343250	50100	50300	50300	50100	99
507	20240625	131600	4645373450	50300	50100	50300	50100	216
508	20240625	131500	4634539950	50200	50100	50200	50100	314
509	20240625	131400	4618800550	50100	50000	50100	49950	697
510	20240625	131300	4583960500	50200	50000	50200	50000	111
511	20240625	131200	4578388700	50000	50000	50200	50000	554
512	20240625	131100	4550687500	50100	50400	50400	50000	2742
513	20240625	131000	4413293100	50400	50400	50500	50300	467
514	20240625	130900	4389788800	50300	50400	50400	50300	630
515	20240625	130800	4358074800	50400	50600	50600	50400	2067
516	20240625	130700	4253690300	50600	50600	50700	50600	870
517	20240625	130600	4209639600	50600	50700	50700	50600	70
518	20240625	130500	4206090700	50700	50700	50700	50700	92
519	20240625	130400	4201426300	50700	50800	50800	50600	102
520	20240625	130300	4196253700	50700	50700	50800	50700	218
521	20240625	130200	4185201000	50700	50700	50700	50600	361
522	20240625	130100	4166900500	50900	50700	50900	50700	172
523	20240625	130000	4158178000	50600	50700	50700	50600	739
524	20240625	125900	4120784100	50600	50700	50700	50600	119
525	20240625	125800	4114760000	50700	50700	50700	50600	101
526	20240625	125700	4109640300	50700	50600	50700	50600	610
527	20240625	125600	4078769800	50600	50800	50800	50600	250
528	20240625	125500	4066099100	50700	50800	50800	50700	670
529	20240625	125400	4032118000	50800	50700	50800	50700	244
530	20240625	125300	4019745000	50800	50900	50900	50800	376
531	20240625	125200	4000643100	50900	50900	50900	50700	410
532	20240625	125100	3979813300	50900	51000	51000	50700	317
533	20240625	125000	3963710100	51000	50900	51000	50800	671
534	20240625	124900	3929597700	50900	51100	51100	50900	2119
535	20240625	124800	3821572000	51100	51100	51100	51000	449
536	20240625	124700	3798628900	51100	51100	51100	51100	151
537	20240625	124600	3790912800	51200	51200	51200	51200	13
538	20240625	124500	3790247200	51400	51200	51400	51100	9
539	20240625	124400	3789786400	51200	51100	51200	51100	158
540	20240625	124300	3781712500	51200	51200	51500	51200	113
541	20240625	124200	3775926600	51200	51200	51200	51200	257
542	20240625	124100	3762768200	51200	51500	51600	51200	270
543	20240625	124000	3748886800	51500	51100	51500	51100	60
544	20240625	123900	3745814800	51100	51200	51200	51100	132
545	20240625	123800	3739067500	51200	51400	51400	51200	83
546	20240625	123700	3734808500	51400	51200	51400	51200	211
547	20240625	123600	3724002300	51200	51200	51200	51200	189
548	20240625	123500	3714325500	51200	51300	51400	51200	95
549	20240625	123400	3709455200	51300	51400	51400	51300	28
550	20240625	123300	3708016100	51400	51400	51400	51300	279
551	20240625	123200	3693681600	51400	51300	51400	51300	103
552	20240625	123100	3688395500	51300	51300	51300	51300	8
553	20240625	123000	3687985100	51400	51300	51400	51300	112
554	20240625	122900	3682228500	51300	51300	51300	51300	213
555	20240625	122800	3671301600	51400	51300	51400	51300	63
556	20240625	122700	3668063600	51400	51300	51400	51300	318
557	20240625	122600	3651749600	51300	51300	51300	51300	7
558	20240625	122500	3651390500	51300	51400	51400	51300	6
559	20240625	122400	3651082200	51300	51600	51600	51300	105
560	20240625	122300	3645683600	51400	51400	51400	51300	23
561	20240625	122200	3644502700	51400	51300	51400	51200	546
562	20240625	122100	3616499400	51400	51300	51400	51300	64
563	20240625	122000	3613210400	51300	51400	51400	51300	559
564	20240625	121900	3584478200	51300	51400	51400	51300	313
565	20240625	121800	3568405200	51600	51300	51600	51300	4
566	20240625	121700	3568199700	51600	51100	51600	51100	240
567	20240625	121600	3555923100	51200	51100	51200	51100	56
568	20240625	121500	3553058800	51200	51200	51200	51100	608
569	20240625	121400	3521972400	51200	51500	51500	51200	1067
570	20240625	121300	3467302200	51500	51600	51600	51500	24
571	20240625	121200	3466065900	51500	51500	51500	51500	139
572	20240625	121100	3458907400	51500	51500	51500	51500	69
573	20240625	121000	3455353900	51500	51600	51600	51500	13
574	20240625	120900	3454684000	51600	51700	51700	51600	52
575	20240625	120800	3452000700	51600	51800	51800	51600	226
576	20240625	120700	3440324400	51700	51700	51900	51700	23
577	20240625	120600	3439133400	51700	51700	51800	51700	332
578	20240625	120500	3421942300	51700	51600	51700	51600	38
579	20240625	120400	3419977800	51600	51600	51600	51500	169
580	20240625	120300	3411261400	51600	51500	51600	51500	109
581	20240625	120200	3405637100	51500	51600	51600	51500	640
582	20240625	120100	3372653300	51600	51600	51600	51600	3
583	20240625	120000	3372498500	51600	51600	51600	51600	181
584	20240625	115900	3363158900	51600	51600	51600	51500	393
585	20240625	115800	3342880300	51500	51300	51500	51300	253
586	20240625	115700	3329867000	51300	51400	51400	51300	97
587	20240625	115600	3324889900	51300	51300	51300	51300	55
588	20240625	115500	3322068400	51200	51300	51300	51200	110
589	20240625	115400	3316436000	51300	51300	51300	51300	50
590	20240625	115300	3313871000	51200	51200	51300	51200	29
591	20240625	115200	3312385200	51300	51300	51300	51300	147
592	20240625	115100	3304844100	51300	51300	51300	51300	10
593	20240625	115000	3304331100	51300	51300	51300	51300	23
594	20240625	114900	3303151200	51300	51400	51400	51300	188
595	20240625	114800	3293503800	51300	51300	51300	51300	3
596	20240625	114700	3293349900	51300	51300	51300	51300	132
597	20240625	114600	3286578300	51400	51400	51400	51400	120
598	20240625	114500	3280410300	51400	51300	51400	51300	74
599	20240625	114400	3276612100	51300	51300	51300	51300	122
600	20240625	114300	3270353500	51300	51300	51300	51200	51
601	20240625	114200	3267737400	51200	51300	51300	51200	223
602	20240625	114100	3256304700	51300	51300	51400	51300	383
603	20240625	114000	3236636800	51300	51200	51300	51200	52
604	20240625	113900	3233969400	51300	51300	51300	51200	282
605	20240625	113800	3219519900	51300	51300	51300	51300	344
606	20240625	113700	3201872700	51300	51300	51300	51300	146
607	20240625	113600	3194382900	51300	51300	51300	51300	86
608	20240625	113500	3189971100	51300	51300	51300	51300	53
609	20240625	113400	3187252200	51300	51400	51400	51300	110
610	20240625	113300	3181606300	51400	51300	51400	51300	107
611	20240625	113200	3176115300	51300	51300	51300	51300	69
612	20240625	113100	3172575600	51300	51300	51300	51300	117
613	20240625	113000	3166573500	51300	51300	51300	51300	40
614	20240625	112900	3164521500	51300	51300	51300	51200	193
615	20240625	112800	3154620700	51300	51300	51300	51200	131
616	20240625	112700	3147911000	51300	51300	51400	51300	165
617	20240625	112600	3139445500	51300	51300	51300	51300	7
618	20240625	112500	3139086400	51300	51300	51400	51300	147
619	20240625	112400	3131544200	51300	51200	51300	51200	380
620	20240625	112300	3112071400	51200	51300	51300	51200	371
621	20240625	112200	3093076100	51300	51300	51400	51300	201
622	20240625	112100	3082754800	51300	51400	51400	51300	628
623	20240625	112000	3050510500	51400	51400	51400	51400	248
624	20240625	111900	3037763300	51400	51500	51500	51400	77
625	20240625	111800	3033805100	51500	51500	51500	51400	29
626	20240625	111700	3032313500	51400	51500	51600	51400	754
627	20240625	111600	2993482200	51500	51500	51800	51500	90
628	20240625	111500	2988841400	51800	51700	51800	51700	2
629	20240625	111400	2988737900	51600	51600	51600	51500	257
630	20240625	111300	2975490400	51600	51600	51800	51500	426
631	20240625	111200	2953539600	51600	51600	51600	51600	229
632	20240625	111100	2941723200	51600	51600	51600	51600	60
633	20240625	111000	2938627200	51600	51900	51900	51600	547
634	20240625	110900	2910383600	51700	51700	51700	51600	185
635	20240625	110800	2900826000	51700	51800	51800	51600	288
636	20240625	110700	2885929500	51800	51800	51800	51800	100
637	20240625	110600	2880749500	51800	51800	52000	51800	222
638	20240625	110500	2869249400	51800	52100	52100	51800	1004
639	20240625	110400	2817127400	52200	52000	52200	52000	130
640	20240625	110300	2810364200	52000	52000	52200	52000	133
641	20240625	110200	2803442600	52100	52000	52100	52000	124
642	20240625	110100	2796994400	52100	52200	52200	52000	117
643	20240625	110000	2790906600	52000	52100	52200	52000	44
644	20240625	105900	2788617400	52000	52000	52200	52000	65
645	20240625	105800	2785237000	52200	52200	52200	52000	178
646	20240625	105700	2775980600	52000	52000	52000	52000	126
647	20240625	105600	2769428600	52000	51900	52000	51900	239
648	20240625	105500	2757009900	51800	51900	51900	51800	72
649	20240625	105400	2753279500	51800	51900	51900	51800	229
650	20240625	105300	2741399600	51800	51800	51900	51800	190
651	20240625	105200	2731557300	51800	51800	51900	51800	138
652	20240625	105100	2724408800	51800	51900	51900	51800	51
653	20240625	105000	2721766900	51800	51800	51800	51800	86
654	20240625	104900	2717312100	51900	51800	51900	51800	324
655	20240625	104800	2700528100	51800	51800	51900	51800	122
656	20240625	104700	2694207800	51800	51900	51900	51800	168
657	20240625	104600	2685497300	51800	51800	52000	51800	23
658	20240625	104500	2684305500	52000	51800	52000	51800	40
659	20240625	104400	2682233100	51700	51800	52100	51700	348
660	20240625	104300	2664221200	51700	51900	51900	51700	802
661	20240625	104200	2622711100	51900	52000	52000	51900	172
662	20240625	104100	2613776300	52000	52000	52100	52000	208
663	20240625	104000	2602959300	51900	52000	52100	51900	359
664	20240625	103900	2584290100	52000	52200	52200	52000	743
665	20240625	103800	2545524300	52200	52100	52200	52100	117
666	20240625	103700	2539417400	52100	52000	52100	52000	205
667	20240625	103600	2528753200	52100	52100	52100	52100	201
668	20240625	103500	2518281100	52100	52100	52100	52100	67
669	20240625	103400	2514790400	52100	52200	52200	52100	154
670	20240625	103300	2506757900	52200	52200	52200	52200	46
671	20240625	103200	2504356700	52500	52200	52500	52200	656
672	20240625	103100	2470113200	52200	52300	52300	52200	108
673	20240625	103000	2464466000	52300	52300	52300	52300	30
674	20240625	102900	2462897000	52300	52500	52500	52200	566
675	20240625	102800	2433278700	52400	52500	52500	52400	34
676	20240625	102700	2431493900	52400	52500	52500	52400	236
677	20240625	102600	2419104000	52500	52500	52500	52500	178
678	20240625	102500	2409759000	52500	52500	52500	52500	102
679	20240625	102400	2404404000	52400	52400	52400	52400	126
680	20240625	102300	2397801600	52500	52400	52500	52400	105
681	20240625	102200	2392295200	52400	52400	52400	52300	430
682	20240625	102100	2369805900	52400	52300	52400	52300	596
683	20240625	102000	2338625100	52300	52400	52500	52300	76
684	20240625	101900	2334643300	52500	52600	52600	52500	135
685	20240625	101800	2327550400	52700	52600	52700	52500	33
686	20240625	101700	2325814600	52700	52700	52700	52500	291
687	20240625	101600	2310498600	52800	52700	52800	52700	1169
688	20240625	101500	2248823400	52700	52500	52700	52500	1075
689	20240625	101400	2192326900	52400	52200	52400	52200	285
690	20240625	101300	2177413000	52200	52200	52400	52200	20
691	20240625	101200	2176368600	52200	52400	52400	52200	606
692	20240625	101100	2144633200	52300	52100	52300	52100	562
693	20240625	101000	2115265000	52100	52100	52100	52100	6
694	20240625	100900	2114952400	52000	52000	52100	51900	193
695	20240625	100800	2104916000	52000	52000	52100	52000	67
696	20240625	100700	2101431900	52000	52000	52000	52000	69
697	20240625	100600	2097843900	52000	52200	52200	52000	912
698	20240625	100500	2050384100	52200	52300	52400	52200	116
699	20240625	100400	2044328600	52400	52100	52400	52100	775
700	20240625	100300	2003802600	52100	52100	52100	52000	99
701	20240625	100200	1998652500	52100	52200	52200	52100	400
702	20240625	100100	1977801400	52200	52000	52200	51900	172
703	20240625	100000	1968839900	52100	51800	52100	51800	1033
704	20240625	095900	1915154500	51700	51800	51800	51700	74
705	20240625	095800	1911328000	51700	51800	51800	51700	104
706	20240625	095700	1905941000	51700	51800	51800	51700	211
707	20240625	095600	1895031500	51700	51700	51800	51700	205
708	20240625	095500	1884432500	51800	51600	51800	51600	243
709	20240625	095400	1871868000	51600	51700	51700	51600	639
710	20240625	095300	1838852000	51700	51700	51700	51700	130
711	20240625	095200	1832131000	51700	51800	51800	51700	168
712	20240625	095100	1823430300	51800	51800	51900	51800	119
713	20240625	095000	1817263500	51800	51800	51800	51800	46
714	20240625	094900	1814880700	51800	51700	51800	51700	130
715	20240625	094800	1808149000	51700	51700	51800	51700	189
716	20240625	094700	1798375600	51800	51800	52000	51800	275
717	20240625	094600	1784130100	51800	51600	51800	51600	272
718	20240625	094500	1770082500	51600	51400	51600	51400	520
719	20240625	094400	1743340000	51500	51500	51500	51400	653
720	20240625	094300	1709725000	51400	51300	51400	51300	34
721	20240625	094200	1707980700	51300	51300	51500	51200	171
722	20240625	094100	1699215200	51300	51400	51500	51300	231
723	20240625	094000	1687345300	51500	51600	51700	51500	447
724	20240625	093900	1664264500	51600	51200	51600	51100	641
725	20240625	093800	1631379600	51100	51200	51200	51000	864
726	20240625	093700	1587214300	51200	51000	51300	50900	419
727	20240625	093600	1565831700	51000	51300	51300	50900	2846
728	20240625	093500	1420443600	51400	51600	51700	51400	2309
729	20240625	093400	1301553400	51700	51700	51800	51600	415
730	20240625	093300	1280130300	51700	51600	51800	51600	133
731	20240625	093200	1273255000	51600	51900	51900	51600	1450
732	20240625	093100	1198302600	52000	51900	52000	51900	274
733	20240625	093000	1184081300	51900	52000	52000	51900	149
734	20240625	092900	1176339400	51900	51900	52100	51900	260
735	20240625	092800	1162845200	51900	51800	51900	51800	983
736	20240625	092700	1111859300	51900	52100	52100	51800	1255
737	20240625	092600	1046678800	52100	52100	52200	52100	555
738	20240625	092500	1017754800	52100	52100	52200	52000	776
739	20240625	092400	977357800	52000	52100	52100	52000	112
740	20240625	092300	971528700	52000	52100	52100	52000	495
741	20240625	092200	945788400	52000	51800	52000	51800	738
742	20240625	092100	907490600	51800	51800	51900	51700	967
743	20240625	092000	857401400	51900	52100	52100	51900	790
744	20240625	091900	816346400	52000	52200	52200	52000	285
745	20240625	091800	801506200	52000	51900	52000	51800	241
746	20240625	091700	789000000	51900	51600	51900	51600	1069
747	20240625	091600	733718400	51600	51700	52000	51500	1397
748	20240625	091500	661598400	51900	52300	52400	51700	1434
749	20240625	091400	586933400	52400	52400	52500	52400	622
750	20240625	091300	554317800	52500	52700	52700	52500	1420
751	20240625	091200	479760700	52700	52700	52700	52500	1399
752	20240625	091100	406201600	52700	52800	52800	52700	246
753	20240625	091000	393215000	52800	52700	52800	52600	584
754	20240625	090900	362442400	52600	52800	52800	52600	352
755	20240625	090800	343907400	52600	52800	52800	52600	136
756	20240625	090700	336744200	52700	52700	52800	52700	400
757	20240625	090600	315664100	52700	52900	53000	52700	193
758	20240625	090500	305463900	53000	52800	53000	52700	335
759	20240625	090400	287765400	52900	53000	53000	52800	989
760	20240625	090300	235397000	52900	52900	53000	52900	736
761	20240625	090200	196437200	52900	53100	53300	52900	1587
762	20240625	090100	112143700	53200	53100	53200	53100	615
763	20240625	090000	79459400	53100	52900	53100	52900	1282