KissMeData/437730/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	213800	1432941150	29700	29700	29700	29700	984
3	20240607	213700	1432941150	29700	29700	29700	29700	0
4	20240607	213600	1432941150	29700	29700	29700	29700	0
5	20240607	213500	1432941150	29700	29700	29700	29700	0
6	20240607	213400	1432941150	29700	29700	29700	29700	0
7	20240607	213300	1432941150	29700	29700	29700	29700	0
8	20240607	213200	1432941150	29700	29700	29700	29700	0
9	20240607	213100	1432941150	29700	29700	29700	29700	0
10	20240607	213000	1432941150	29700	29700	29700	29700	0
11	20240607	212900	1432941150	29700	29700	29700	29700	0
12	20240607	212800	1432941150	29700	29700	29700	29700	0
13	20240607	212700	1432941150	29700	29700	29700	29700	0
14	20240607	212600	1432941150	29700	29700	29700	29700	0
15	20240607	212500	1432941150	29700	29700	29700	29700	0
16	20240607	212400	1432941150	29700	29700	29700	29700	0
17	20240607	212300	1432941150	29700	29700	29700	29700	0
18	20240607	212200	1432941150	29700	29700	29700	29700	0
19	20240607	212100	1432941150	29700	29700	29700	29700	0
20	20240607	212000	1432941150	29700	29700	29700	29700	0
21	20240607	211900	1432941150	29700	29700	29700	29700	0
22	20240607	211800	1432941150	29700	29700	29700	29700	0
23	20240607	211700	1432941150	29700	29700	29700	29700	0
24	20240607	211600	1432941150	29700	29700	29700	29700	0
25	20240607	211500	1432941150	29700	29700	29700	29700	0
26	20240607	211400	1432941150	29700	29700	29700	29700	0
27	20240607	211300	1432941150	29700	29700	29700	29700	0
28	20240607	211200	1432941150	29700	29700	29700	29700	0
29	20240607	211100	1432941150	29700	29700	29700	29700	0
30	20240607	211000	1432941150	29700	29700	29700	29700	0
31	20240607	210900	1432941150	29700	29700	29700	29700	0
32	20240607	210800	1432941150	29700	29700	29700	29700	984
33	20240607	210700	1432941150	29700	29700	29700	29700	0
34	20240607	210600	1432941150	29700	29700	29700	29700	0
35	20240607	210500	1432941150	29700	29700	29700	29700	0
36	20240607	210400	1432941150	29700	29700	29700	29700	0
37	20240607	210300	1432941150	29700	29700	29700	29700	0
38	20240607	210200	1432941150	29700	29700	29700	29700	0
39	20240607	210100	1432941150	29700	29700	29700	29700	0
40	20240607	210000	1432941150	29700	29700	29700	29700	0
41	20240607	205900	1432941150	29700	29700	29700	29700	0
42	20240607	205800	1432941150	29700	29700	29700	29700	0
43	20240607	205700	1432941150	29700	29700	29700	29700	0
44	20240607	205600	1432941150	29700	29700	29700	29700	0
45	20240607	205500	1432941150	29700	29700	29700	29700	0
46	20240607	205400	1432941150	29700	29700	29700	29700	0
47	20240607	205300	1432941150	29700	29700	29700	29700	0
48	20240607	205200	1432941150	29700	29700	29700	29700	0
49	20240607	205100	1432941150	29700	29700	29700	29700	0
50	20240607	205000	1432941150	29700	29700	29700	29700	0
51	20240607	204900	1432941150	29700	29700	29700	29700	0
52	20240607	204800	1432941150	29700	29700	29700	29700	0
53	20240607	204700	1432941150	29700	29700	29700	29700	0
54	20240607	204600	1432941150	29700	29700	29700	29700	0
55	20240607	204500	1432941150	29700	29700	29700	29700	0
56	20240607	204400	1432941150	29700	29700	29700	29700	0
57	20240607	204300	1432941150	29700	29700	29700	29700	0
58	20240607	204200	1432941150	29700	29700	29700	29700	0
59	20240607	204100	1432941150	29700	29700	29700	29700	0
60	20240607	204000	1432941150	29700	29700	29700	29700	0
61	20240607	203900	1432941150	29700	29700	29700	29700	0
62	20240607	203800	1432941150	29700	29700	29700	29700	984
63	20240607	203700	1432941150	29700	29700	29700	29700	0
64	20240607	203600	1432941150	29700	29700	29700	29700	0
65	20240607	203500	1432941150	29700	29700	29700	29700	0
66	20240607	203400	1432941150	29700	29700	29700	29700	0
67	20240607	203300	1432941150	29700	29700	29700	29700	0
68	20240607	203200	1432941150	29700	29700	29700	29700	0
69	20240607	203100	1432941150	29700	29700	29700	29700	0
70	20240607	203000	1432941150	29700	29700	29700	29700	0
71	20240607	202900	1432941150	29700	29700	29700	29700	0
72	20240607	202800	1432941150	29700	29700	29700	29700	0
73	20240607	202700	1432941150	29700	29700	29700	29700	0
74	20240607	202600	1432941150	29700	29700	29700	29700	0
75	20240607	202500	1432941150	29700	29700	29700	29700	0
76	20240607	202400	1432941150	29700	29700	29700	29700	0
77	20240607	202300	1432941150	29700	29700	29700	29700	0
78	20240607	202200	1432941150	29700	29700	29700	29700	0
79	20240607	202100	1432941150	29700	29700	29700	29700	0
80	20240607	202000	1432941150	29700	29700	29700	29700	0
81	20240607	201900	1432941150	29700	29700	29700	29700	0
82	20240607	201800	1432941150	29700	29700	29700	29700	0
83	20240607	201700	1432941150	29700	29700	29700	29700	0
84	20240607	201600	1432941150	29700	29700	29700	29700	0
85	20240607	201500	1432941150	29700	29700	29700	29700	0
86	20240607	201400	1432941150	29700	29700	29700	29700	0
87	20240607	201300	1432941150	29700	29700	29700	29700	0
88	20240607	201200	1432941150	29700	29700	29700	29700	0
89	20240607	201100	1432941150	29700	29700	29700	29700	0
90	20240607	201000	1432941150	29700	29700	29700	29700	0
91	20240607	200900	1432941150	29700	29700	29700	29700	0
92	20240607	200800	1432941150	29700	29700	29700	29700	984
93	20240607	200700	1432941150	29700	29700	29700	29700	0
94	20240607	200600	1432941150	29700	29700	29700	29700	0
95	20240607	200500	1432941150	29700	29700	29700	29700	0
96	20240607	200400	1432941150	29700	29700	29700	29700	0
97	20240607	200300	1432941150	29700	29700	29700	29700	0
98	20240607	200200	1432941150	29700	29700	29700	29700	0
99	20240607	200100	1432941150	29700	29700	29700	29700	0
100	20240607	200000	1432941150	29700	29700	29700	29700	0
101	20240607	195900	1432941150	29700	29700	29700	29700	0
102	20240607	195800	1432941150	29700	29700	29700	29700	0
103	20240607	195700	1432941150	29700	29700	29700	29700	0
104	20240607	195600	1432941150	29700	29700	29700	29700	0
105	20240607	195500	1432941150	29700	29700	29700	29700	0
106	20240607	195400	1432941150	29700	29700	29700	29700	0
107	20240607	195300	1432941150	29700	29700	29700	29700	0
108	20240607	195200	1432941150	29700	29700	29700	29700	0
109	20240607	195100	1432941150	29700	29700	29700	29700	0
110	20240607	195000	1432941150	29700	29700	29700	29700	0
111	20240607	194900	1432941150	29700	29700	29700	29700	0
112	20240607	194800	1432941150	29700	29700	29700	29700	0
113	20240607	194700	1432941150	29700	29700	29700	29700	0
114	20240607	194600	1432941150	29700	29700	29700	29700	0
115	20240607	194500	1432941150	29700	29700	29700	29700	0
116	20240607	194400	1432941150	29700	29700	29700	29700	0
117	20240607	194300	1432941150	29700	29700	29700	29700	0
118	20240607	194200	1432941150	29700	29700	29700	29700	0
119	20240607	194100	1432941150	29700	29700	29700	29700	0
120	20240607	194000	1432941150	29700	29700	29700	29700	0
121	20240607	193900	1432941150	29700	29700	29700	29700	0
122	20240607	193800	1432941150	29700	29700	29700	29700	984
123	20240607	193700	1432941150	29700	29700	29700	29700	0
124	20240607	193600	1432941150	29700	29700	29700	29700	0
125	20240607	193500	1432941150	29700	29700	29700	29700	0
126	20240607	193400	1432941150	29700	29700	29700	29700	0
127	20240607	193300	1432941150	29700	29700	29700	29700	0
128	20240607	193200	1432941150	29700	29700	29700	29700	0
129	20240607	193100	1432941150	29700	29700	29700	29700	0
130	20240607	193000	1432941150	29700	29700	29700	29700	0
131	20240607	192900	1432941150	29700	29700	29700	29700	0
132	20240607	192800	1432941150	29700	29700	29700	29700	0
133	20240607	192700	1432941150	29700	29700	29700	29700	0
134	20240607	192600	1432941150	29700	29700	29700	29700	0
135	20240607	192500	1432941150	29700	29700	29700	29700	0
136	20240607	192400	1432941150	29700	29700	29700	29700	0
137	20240607	192300	1432941150	29700	29700	29700	29700	0
138	20240607	192200	1432941150	29700	29700	29700	29700	0
139	20240607	192100	1432941150	29700	29700	29700	29700	0
140	20240607	192000	1432941150	29700	29700	29700	29700	0
141	20240607	191900	1432941150	29700	29700	29700	29700	0
142	20240607	191800	1432941150	29700	29700	29700	29700	0
143	20240607	191700	1432941150	29700	29700	29700	29700	0
144	20240607	191600	1432941150	29700	29700	29700	29700	0
145	20240607	191500	1432941150	29700	29700	29700	29700	0
146	20240607	191400	1432941150	29700	29700	29700	29700	0
147	20240607	191300	1432941150	29700	29700	29700	29700	0
148	20240607	191200	1432941150	29700	29700	29700	29700	0
149	20240607	191100	1432941150	29700	29700	29700	29700	0
150	20240607	191000	1432941150	29700	29700	29700	29700	0
151	20240607	190900	1432941150	29700	29700	29700	29700	0
152	20240607	190800	1432941150	29700	29700	29700	29700	984
153	20240607	190700	1432941150	29700	29700	29700	29700	0
154	20240607	190600	1432941150	29700	29700	29700	29700	0
155	20240607	190500	1432941150	29700	29700	29700	29700	0
156	20240607	190400	1432941150	29700	29700	29700	29700	0
157	20240607	190300	1432941150	29700	29700	29700	29700	0
158	20240607	190200	1432941150	29700	29700	29700	29700	0
159	20240607	190100	1432941150	29700	29700	29700	29700	0
160	20240607	190000	1432941150	29700	29700	29700	29700	0
161	20240607	185900	1432941150	29700	29700	29700	29700	0
162	20240607	185800	1432941150	29700	29700	29700	29700	0
163	20240607	185700	1432941150	29700	29700	29700	29700	0
164	20240607	185600	1432941150	29700	29700	29700	29700	0
165	20240607	185500	1432941150	29700	29700	29700	29700	0
166	20240607	185400	1432941150	29700	29700	29700	29700	0
167	20240607	185300	1432941150	29700	29700	29700	29700	0
168	20240607	185200	1432941150	29700	29700	29700	29700	0
169	20240607	185100	1432941150	29700	29700	29700	29700	0
170	20240607	185000	1432941150	29700	29700	29700	29700	0
171	20240607	184900	1432941150	29700	29700	29700	29700	0
172	20240607	184800	1432941150	29700	29700	29700	29700	0
173	20240607	184700	1432941150	29700	29700	29700	29700	0
174	20240607	184600	1432941150	29700	29700	29700	29700	0
175	20240607	184500	1432941150	29700	29700	29700	29700	0
176	20240607	184400	1432941150	29700	29700	29700	29700	0
177	20240607	184300	1432941150	29700	29700	29700	29700	0
178	20240607	184200	1432941150	29700	29700	29700	29700	0
179	20240607	184100	1432941150	29700	29700	29700	29700	0
180	20240607	184000	1432941150	29700	29700	29700	29700	0
181	20240607	183900	1432941150	29700	29700	29700	29700	0
182	20240607	183800	1432941150	29700	29700	29700	29700	984
183	20240607	183700	1432941150	29700	29700	29700	29700	0
184	20240607	183600	1432941150	29700	29700	29700	29700	0
185	20240607	183500	1432941150	29700	29700	29700	29700	0
186	20240607	183400	1432941150	29700	29700	29700	29700	0
187	20240607	183300	1432941150	29700	29700	29700	29700	0
188	20240607	183200	1432941150	29700	29700	29700	29700	0
189	20240607	183100	1432941150	29700	29700	29700	29700	0
190	20240607	183000	1432941150	29700	29700	29700	29700	0
191	20240607	182900	1432941150	29700	29700	29700	29700	0
192	20240607	182800	1432941150	29700	29700	29700	29700	0
193	20240607	182700	1432941150	29700	29700	29700	29700	0
194	20240607	182600	1432941150	29700	29700	29700	29700	0
195	20240607	182500	1432941150	29700	29700	29700	29700	0
196	20240607	182400	1432941150	29700	29700	29700	29700	0
197	20240607	182300	1432941150	29700	29700	29700	29700	0
198	20240607	182200	1432941150	29700	29700	29700	29700	0
199	20240607	182100	1432941150	29700	29700	29700	29700	0
200	20240607	182000	1432941150	29700	29700	29700	29700	0
201	20240607	181900	1432941150	29700	29700	29700	29700	0
202	20240607	181800	1432941150	29700	29700	29700	29700	0
203	20240607	181700	1432941150	29700	29700	29700	29700	0
204	20240607	181600	1432941150	29700	29700	29700	29700	0
205	20240607	181500	1432941150	29700	29700	29700	29700	0
206	20240607	181400	1432941150	29700	29700	29700	29700	0
207	20240607	181300	1432941150	29700	29700	29700	29700	0
208	20240607	181200	1432941150	29700	29700	29700	29700	0
209	20240607	181100	1432941150	29700	29700	29700	29700	0
210	20240607	181000	1432941150	29700	29700	29700	29700	0
211	20240607	180900	1432941150	29700	29700	29700	29700	0
212	20240607	180800	1432941150	29700	29700	29700	29700	984
213	20240607	180700	1432941150	29700	29700	29700	29700	0
214	20240607	180600	1432941150	29700	29700	29700	29700	0
215	20240607	180500	1432941150	29700	29700	29700	29700	0
216	20240607	180400	1432941150	29700	29700	29700	29700	0
217	20240607	180300	1432941150	29700	29700	29700	29700	0
218	20240607	180200	1432941150	29700	29700	29700	29700	0
219	20240607	180100	1432941150	29700	29700	29700	29700	0
220	20240607	180000	1432941150	29700	29700	29700	29700	0
221	20240607	175900	1432941150	29700	29700	29700	29700	0
222	20240607	175800	1432941150	29700	29700	29700	29700	0
223	20240607	175700	1432941150	29700	29700	29700	29700	0
224	20240607	175600	1432941150	29700	29700	29700	29700	0
225	20240607	175500	1432941150	29700	29700	29700	29700	0
226	20240607	175400	1432941150	29700	29700	29700	29700	0
227	20240607	175300	1432941150	29700	29700	29700	29700	0
228	20240607	175200	1432941150	29700	29700	29700	29700	0
229	20240607	175100	1432941150	29700	29700	29700	29700	0
230	20240607	175000	1432941150	29700	29700	29700	29700	0
231	20240607	174900	1432941150	29700	29700	29700	29700	0
232	20240607	174800	1432941150	29700	29700	29700	29700	0
233	20240607	174700	1432941150	29700	29700	29700	29700	0
234	20240607	174600	1432941150	29700	29700	29700	29700	0
235	20240607	174500	1432941150	29700	29700	29700	29700	0
236	20240607	174400	1432941150	29700	29700	29700	29700	0
237	20240607	174300	1432941150	29700	29700	29700	29700	0
238	20240607	174200	1432941150	29700	29700	29700	29700	0
239	20240607	174100	1432941150	29700	29700	29700	29700	0
240	20240607	174000	1432941150	29700	29700	29700	29700	0
241	20240607	173900	1432941150	29700	29700	29700	29700	0
242	20240607	173800	1432941150	29700	29700	29700	29700	984
243	20240607	173700	1432941150	29700	29700	29700	29700	0
244	20240607	173600	1432941150	29700	29700	29700	29700	0
245	20240607	173500	1432941150	29700	29700	29700	29700	0
246	20240607	173400	1432941150	29700	29700	29700	29700	0
247	20240607	173300	1432941150	29700	29700	29700	29700	0
248	20240607	173200	1432941150	29700	29700	29700	29700	0
249	20240607	173100	1432941150	29700	29700	29700	29700	0
250	20240607	173000	1432941150	29700	29700	29700	29700	0
251	20240607	172900	1432941150	29700	29700	29700	29700	0
252	20240607	172800	1432941150	29700	29700	29700	29700	0
253	20240607	172700	1432941150	29700	29700	29700	29700	0
254	20240607	172600	1432941150	29700	29700	29700	29700	0
255	20240607	172500	1432941150	29700	29700	29700	29700	0
256	20240607	172400	1432941150	29700	29700	29700	29700	0
257	20240607	172300	1432941150	29700	29700	29700	29700	0
258	20240607	172200	1432941150	29700	29700	29700	29700	0
259	20240607	172100	1432941150	29700	29700	29700	29700	0
260	20240607	172000	1432941150	29700	29700	29700	29700	0
261	20240607	171900	1432941150	29700	29700	29700	29700	0
262	20240607	171800	1432941150	29700	29700	29700	29700	0
263	20240607	171700	1432941150	29700	29700	29700	29700	0
264	20240607	171600	1432941150	29700	29700	29700	29700	0
265	20240607	171500	1432941150	29700	29700	29700	29700	0
266	20240607	171400	1432941150	29700	29700	29700	29700	0
267	20240607	171300	1432941150	29700	29700	29700	29700	0
268	20240607	171200	1432941150	29700	29700	29700	29700	0
269	20240607	171100	1432941150	29700	29700	29700	29700	0
270	20240607	171000	1432941150	29700	29700	29700	29700	0
271	20240607	170900	1432941150	29700	29700	29700	29700	0
272	20240607	170800	1432941150	29700	29700	29700	29700	984
273	20240607	170700	1432941150	29700	29700	29700	29700	0
274	20240607	170600	1432941150	29700	29700	29700	29700	0
275	20240607	170500	1432941150	29700	29700	29700	29700	0
276	20240607	170400	1432941150	29700	29700	29700	29700	0
277	20240607	170300	1432941150	29700	29700	29700	29700	0
278	20240607	170200	1432941150	29700	29700	29700	29700	0
279	20240607	170100	1432941150	29700	29700	29700	29700	0
280	20240607	170000	1432941150	29700	29700	29700	29700	0
281	20240607	165900	1432941150	29700	29700	29700	29700	0
282	20240607	165800	1432941150	29700	29700	29700	29700	0
283	20240607	165700	1432941150	29700	29700	29700	29700	0
284	20240607	165600	1432941150	29700	29700	29700	29700	0
285	20240607	165500	1432941150	29700	29700	29700	29700	0
286	20240607	165400	1432941150	29700	29700	29700	29700	0
287	20240607	165300	1432941150	29700	29700	29700	29700	0
288	20240607	165200	1432941150	29700	29700	29700	29700	0
289	20240607	165100	1432941150	29700	29700	29700	29700	0
290	20240607	165000	1432941150	29700	29700	29700	29700	0
291	20240607	164900	1432941150	29700	29700	29700	29700	0
292	20240607	164800	1432941150	29700	29700	29700	29700	0
293	20240607	164700	1432941150	29700	29700	29700	29700	0
294	20240607	164600	1432941150	29700	29700	29700	29700	0
295	20240607	164500	1432941150	29700	29700	29700	29700	0
296	20240607	164400	1432941150	29700	29700	29700	29700	0
297	20240607	164300	1432941150	29700	29700	29700	29700	0
298	20240607	164200	1432941150	29700	29700	29700	29700	0
299	20240607	164100	1432941150	29700	29700	29700	29700	0
300	20240607	164000	1432941150	29700	29700	29700	29700	0
301	20240607	163900	1432941150	29700	29700	29700	29700	0
302	20240607	163800	1432941150	29700	29700	29700	29700	984
303	20240607	163700	1432941150	29700	29700	29700	29700	0
304	20240607	163600	1432941150	29700	29700	29700	29700	0
305	20240607	163500	1432941150	29700	29700	29700	29700	0
306	20240607	163400	1432941150	29700	29700	29700	29700	0
307	20240607	163300	1432941150	29700	29700	29700	29700	0
308	20240607	163200	1432941150	29700	29700	29700	29700	0
309	20240607	163100	1432941150	29700	29700	29700	29700	0
310	20240607	163000	1432941150	29700	29700	29700	29700	0
311	20240607	162900	1432941150	29700	29700	29700	29700	0
312	20240607	162800	1432941150	29700	29700	29700	29700	0
313	20240607	162700	1432941150	29700	29700	29700	29700	0
314	20240607	162600	1432941150	29700	29700	29700	29700	0
315	20240607	162500	1432941150	29700	29700	29700	29700	0
316	20240607	162400	1432941150	29700	29700	29700	29700	0
317	20240607	162300	1432941150	29700	29700	29700	29700	0
318	20240607	162200	1432941150	29700	29700	29700	29700	0
319	20240607	162100	1432941150	29700	29700	29700	29700	0
320	20240607	162000	1432941150	29700	29700	29700	29700	0
321	20240607	161900	1432941150	29700	29700	29700	29700	0
322	20240607	161800	1432941150	29700	29700	29700	29700	0
323	20240607	161700	1432941150	29700	29700	29700	29700	0
324	20240607	161600	1432941150	29700	29700	29700	29700	0
325	20240607	161500	1432941150	29700	29700	29700	29700	0
326	20240607	161400	1432941150	29700	29700	29700	29700	0
327	20240607	161300	1432941150	29700	29700	29700	29700	0
328	20240607	161200	1432941150	29700	29700	29700	29700	0
329	20240607	161100	1432941150	29700	29700	29700	29700	0
330	20240607	161000	1432941150	29700	29700	29700	29700	0
331	20240607	160900	1432941150	29700	29700	29700	29700	0
332	20240607	160800	1432941150	29700	29700	29700	29700	984
333	20240607	160700	1432941150	29700	29700	29700	29700	0
334	20240607	160600	1432941150	29700	29700	29700	29700	0
335	20240607	160500	1432941150	29700	29700	29700	29700	0
336	20240607	160400	1432941150	29700	29700	29700	29700	0
337	20240607	160300	1432941150	29700	29700	29700	29700	0
338	20240607	160200	1432941150	29700	29700	29700	29700	0
339	20240607	160100	1432941150	29700	29700	29700	29700	0
340	20240607	160000	1432941150	29700	29700	29700	29700	0
341	20240607	155900	1432941150	29700	29700	29700	29700	0
342	20240607	155800	1432941150	29700	29700	29700	29700	0
343	20240607	155700	1432941150	29700	29700	29700	29700	0
344	20240607	155600	1432941150	29700	29700	29700	29700	0
345	20240607	155500	1432941150	29700	29700	29700	29700	0
346	20240607	155400	1432941150	29700	29700	29700	29700	0
347	20240607	155300	1432941150	29700	29700	29700	29700	0
348	20240607	155200	1432941150	29700	29700	29700	29700	0
349	20240607	155100	1432941150	29700	29700	29700	29700	0
350	20240607	155000	1432941150	29700	29700	29700	29700	0
351	20240607	154900	1432941150	29700	29700	29700	29700	0
352	20240607	154800	1432941150	29700	29700	29700	29700	0
353	20240607	154700	1432941150	29700	29700	29700	29700	0
354	20240607	154600	1432941150	29700	29700	29700	29700	0
355	20240607	154500	1432941150	29700	29700	29700	29700	0
356	20240607	154400	1432941150	29700	29700	29700	29700	0
357	20240607	154300	1432941150	29700	29700	29700	29700	0
358	20240607	154200	1432941150	29700	29700	29700	29700	0
359	20240607	154100	1432941150	29700	29700	29700	29700	0
360	20240607	154000	1432941150	29700	29700	29700	29700	0
361	20240607	153900	1432941150	29700	29700	29700	29700	0
362	20240607	153800	1432941150	29700	29700	29700	29700	984
363	20240607	153700	1432941150	29700	29700	29700	29700	0
364	20240607	153600	1432941150	29700	29700	29700	29700	0
365	20240607	153500	1432941150	29700	29700	29700	29700	0
366	20240607	153400	1432941150	29700	29700	29700	29700	0
367	20240607	153300	1432941150	29700	29700	29700	29700	0
368	20240607	153200	1432941150	29700	29700	29700	29700	0
369	20240607	153100	1432941150	29700	29700	29700	29700	0
370	20240607	153000	1432941150	29700	29700	29700	29700	984
371	20240607	152900	1403716350	29750	29750	29750	29750	0
372	20240607	152800	1403716350	29750	29750	29750	29750	0
373	20240607	152700	1403716350	29750	29750	29750	29750	0
374	20240607	152600	1403716350	29750	29750	29750	29750	0
375	20240607	152500	1403716350	29750	29750	29750	29750	0
376	20240607	152400	1403716350	29750	29750	29750	29750	0
377	20240607	152300	1403716350	29750	29750	29750	29750	0
378	20240607	152200	1403716350	29750	29750	29750	29750	0
379	20240607	152100	1403716350	29750	29750	29750	29750	0
380	20240607	152000	1403716350	29750	29750	29750	29750	0
381	20240607	151900	1403716350	29750	29750	29800	29750	323
382	20240607	151800	1394106450	29750	29750	29800	29750	642
383	20240607	151700	1374992650	29750	29800	29800	29750	359
384	20240607	151600	1364310350	29750	29700	29750	29700	248
385	20240607	151500	1356940450	29700	29750	29750	29650	199
386	20240607	151400	1351021250	29750	29600	29750	29600	767
387	20240607	151300	1328238300	29700	29600	29700	29600	1538
388	20240607	151200	1282616550	29600	29600	29600	29600	261
389	20240607	151100	1274890950	29550	29650	29650	29550	78
390	20240607	151000	1272584300	29600	29650	29650	29600	51
391	20240607	150900	1271074650	29650	29600	29650	29600	73
392	20240607	150800	1268911300	29600	29600	29600	29600	9
393	20240607	150700	1268644900	29600	29600	29600	29600	0
394	20240607	150600	1268644900	29600	29650	29650	29600	161
395	20240607	150500	1263877300	29650	29600	29650	29600	22
396	20240607	150400	1263226000	29650	29600	29650	29600	67
397	20240607	150300	1261242700	29600	29600	29600	29600	24
398	20240607	150200	1260532300	29600	29600	29600	29600	196
399	20240607	150100	1254730700	29600	29600	29600	29600	4
400	20240607	150000	1254612300	29550	29550	29550	29550	1
401	20240607	145900	1254582750	29600	29600	29600	29600	12
402	20240607	145800	1254227550	29600	29600	29600	29600	41
403	20240607	145700	1253013950	29600	29600	29600	29600	9
404	20240607	145600	1252747550	29600	29600	29600	29600	50
405	20240607	145500	1251267550	29600	29650	29650	29600	91
406	20240607	145400	1248571900	29550	29550	29550	29550	1
407	20240607	145300	1248542350	29600	29650	29650	29600	6
408	20240607	145200	1248364700	29550	29600	29600	29550	237
409	20240607	145100	1241352400	29600	29600	29600	29600	37
410	20240607	145000	1240257200	29550	29550	29550	29550	126
411	20240607	144900	1236533900	29600	29600	29600	29600	0
412	20240607	144800	1236533900	29600	29550	29650	29550	51
413	20240607	144700	1235024550	29600	29600	29600	29600	150
414	20240607	144600	1230584550	29650	29650	29650	29650	1
415	20240607	144500	1230554900	29550	29600	29600	29550	126
416	20240607	144400	1226831500	29700	29700	29700	29700	41
417	20240607	144300	1225613800	29650	29550	29650	29550	285
418	20240607	144200	1217174050	29650	29650	29650	29650	0
419	20240607	144100	1217174050	29650	29650	29650	29650	1
420	20240607	144000	1217144400	29650	29650	29650	29650	40
421	20240607	143900	1215958400	29550	29600	29600	29550	100
422	20240607	143800	1213002750	29650	29650	29650	29650	2
423	20240607	143700	1212943450	29650	29650	29650	29650	51
424	20240607	143600	1211431300	29650	29650	29650	29650	5
425	20240607	143500	1211283050	29650	29650	29650	29650	49
426	20240607	143400	1209830200	29650	29650	29650	29650	3
427	20240607	143300	1209741250	29650	29650	29650	29650	41
428	20240607	143200	1208525600	29550	29550	29550	29550	0
429	20240607	143100	1208525600	29550	29650	29650	29550	55
430	20240607	143000	1206899300	29650	29600	29650	29600	90
431	20240607	142900	1204232350	29600	29650	29650	29600	172
432	20240607	142800	1199141000	29600	29600	29650	29600	55
433	20240607	142700	1197512950	29650	29650	29650	29650	0
434	20240607	142600	1197512950	29650	29650	29650	29650	175
435	20240607	142500	1192324200	29600	29600	29600	29600	43
436	20240607	142400	1191051400	29600	29600	29600	29600	0
437	20240607	142300	1191051400	29600	29700	29700	29600	18
438	20240607	142200	1190517300	29700	29700	29700	29700	41
439	20240607	142100	1189299600	29700	29700	29700	29650	48
440	20240607	142000	1187874050	29700	29700	29700	29700	1
441	20240607	141900	1187844350	29700	29600	29700	29600	2679
442	20240607	141800	1108531750	29600	29600	29600	29600	15
443	20240607	141700	1108087750	29600	29600	29600	29600	6
444	20240607	141600	1107910150	29500	29550	29600	29500	538
445	20240607	141500	1092013400	29550	29550	29550	29550	276
446	20240607	141400	1083857600	29550	29550	29550	29550	22
447	20240607	141300	1083207500	29550	29550	29550	29550	4
448	20240607	141200	1083089300	29550	29550	29550	29550	40
449	20240607	141100	1081907300	29550	29550	29550	29550	0
450	20240607	141000	1081907300	29550	29550	29550	29550	0
451	20240607	140900	1081907300	29550	29550	29550	29550	0
452	20240607	140800	1081907300	29550	29500	29550	29500	96
453	20240607	140700	1079070750	29550	29500	29550	29500	242
454	20240607	140600	1071920300	29500	29500	29500	29500	0
455	20240607	140500	1071920300	29500	29500	29500	29500	0
456	20240607	140400	1071920300	29500	29450	29500	29450	141
457	20240607	140300	1067765800	29500	29500	29500	29500	113
458	20240607	140200	1064432300	29500	29500	29500	29500	89
459	20240607	140100	1061806800	29550	29550	29550	29550	123
460	20240607	140000	1058172150	29550	29550	29550	29550	50
461	20240607	135900	1056694650	29550	29550	29550	29550	0
462	20240607	135800	1056694650	29550	29550	29550	29550	8
463	20240607	135700	1056458250	29550	29550	29550	29550	54
464	20240607	135600	1054862550	29550	29550	29550	29550	72
465	20240607	135500	1052734950	29550	29550	29550	29550	53
466	20240607	135400	1051168800	29550	29550	29550	29550	82
467	20240607	135300	1048745700	29550	29550	29550	29550	0
468	20240607	135200	1048745700	29550	29550	29550	29550	1
469	20240607	135100	1048716150	29500	29500	29500	29500	8
470	20240607	135000	1048480150	29500	29500	29500	29500	41
471	20240607	134900	1047270650	29500	29550	29550	29500	71
472	20240607	134800	1045173650	29550	29550	29550	29550	3
473	20240607	134700	1045085000	29550	29550	29550	29550	0
474	20240607	134600	1045085000	29550	29550	29550	29550	43
475	20240607	134500	1043814350	29550	29550	29550	29550	7
476	20240607	134400	1043607500	29550	29550	29550	29550	73
477	20240607	134300	1041450350	29550	29550	29550	29550	42
478	20240607	134200	1040209250	29550	29550	29550	29550	104
479	20240607	134100	1037136050	29500	29500	29500	29500	1
480	20240607	134000	1037106550	29500	29500	29500	29500	0
481	20240607	133900	1037106550	29500	29500	29500	29500	22
482	20240607	133800	1036457550	29450	29450	29450	29450	0
483	20240607	133700	1036457550	29450	29450	29450	29450	39
484	20240607	133600	1035309000	29500	29500	29500	29500	88
485	20240607	133500	1032713000	29500	29500	29500	29500	42
486	20240607	133400	1031474000	29450	29450	29450	29450	0
487	20240607	133300	1031474000	29450	29450	29450	29450	0
488	20240607	133200	1031474000	29450	29450	29450	29450	4
489	20240607	133100	1031356200	29450	29450	29450	29450	6
490	20240607	133000	1031179500	29450	29450	29450	29450	0
491	20240607	132900	1031179500	29450	29450	29450	29450	25
492	20240607	132800	1030443250	29450	29400	29450	29400	40
493	20240607	132700	1029266750	29450	29450	29450	29450	1
494	20240607	132600	1029237300	29450	29450	29450	29450	2
495	20240607	132500	1029178400	29550	29450	29550	29450	51
496	20240607	132400	1027672350	29450	29450	29450	29450	100
497	20240607	132300	1024727350	29450	29500	29500	29450	3
498	20240607	132200	1024638950	29550	29550	29550	29550	0
499	20240607	132100	1024638950	29550	29550	29550	29550	141
500	20240607	132000	1020472400	29550	29550	29550	29550	0
501	20240607	131900	1020472400	29550	29550	29550	29550	2
502	20240607	131800	1020413300	29550	29550	29550	29550	11
503	20240607	131700	1020088250	29550	29550	29550	29550	42
504	20240607	131600	1018847150	29550	29550	29550	29550	45
505	20240607	131500	1017517400	29550	29550	29550	29550	7
506	20240607	131400	1017310550	29550	29550	29600	29550	1171
507	20240607	131300	982694800	29550	29550	29550	29550	0
508	20240607	131200	982694800	29550	29550	29550	29550	10
509	20240607	131100	982399300	29500	29500	29500	29500	50
510	20240607	131000	980924300	29550	29500	29550	29500	83
511	20240607	130900	978473750	29500	29500	29500	29500	639
512	20240607	130800	959623250	29450	29450	29450	29450	0
513	20240607	130700	959623250	29450	29500	29500	29450	60
514	20240607	130600	957854250	29450	29450	29450	29450	14
515	20240607	130500	957441950	29450	29450	29450	29450	40
516	20240607	130400	956263950	29450	29450	29450	29450	24
517	20240607	130300	955557150	29450	29450	29450	29450	41
518	20240607	130200	954349700	29400	29400	29400	29400	1
519	20240607	130100	954320300	29400	29400	29400	29400	50
520	20240607	130000	952850300	29450	29400	29450	29400	101
521	20240607	125900	949880850	29450	29450	29450	29450	41
522	20240607	125800	948673400	29450	29450	29450	29450	0
523	20240607	125700	948673400	29450	29450	29450	29450	0
524	20240607	125600	948673400	29450	29450	29450	29450	42
525	20240607	125500	947436500	29400	29400	29400	29400	0
526	20240607	125400	947436500	29400	29400	29400	29400	1
527	20240607	125300	947407100	29450	29450	29450	29450	0
528	20240607	125200	947407100	29450	29450	29450	29450	42
529	20240607	125100	946170200	29400	29400	29400	29400	56
530	20240607	125000	944523800	29400	29450	29450	29400	4
531	20240607	124900	944406100	29400	29500	29500	29400	100
532	20240607	124800	941460200	29400	29400	29400	29400	0
533	20240607	124700	941460200	29400	29450	29450	29400	48
534	20240607	124600	940046650	29450	29450	29450	29450	5
535	20240607	124500	939899400	29450	29500	29500	29450	100
536	20240607	124400	936951900	29500	29500	29500	29500	1
537	20240607	124300	936922400	29450	29450	29450	29450	207
538	20240607	124200	930826250	29450	29450	29450	29450	10
539	20240607	124100	930531750	29450	29450	29450	29450	130
540	20240607	124000	926703250	29450	29450	29450	29450	50
541	20240607	123900	925230750	29450	29450	29450	29450	216
542	20240607	123800	918869550	29450	29450	29450	29450	233
543	20240607	123700	912007700	29400	29400	29400	29400	20
544	20240607	123600	911419700	29400	29400	29400	29400	103
545	20240607	123500	908391500	29400	29400	29400	29400	30
546	20240607	123400	907509500	29450	29400	29450	29400	56
547	20240607	123300	905861050	29400	29400	29400	29400	20
548	20240607	123200	905273050	29400	29400	29400	29400	5
549	20240607	123100	905126050	29400	29450	29450	29400	75
550	20240607	123000	902917550	29450	29400	29450	29400	801
551	20240607	122900	879353100	29450	29350	29450	29350	529
552	20240607	122800	863790900	29350	29350	29350	29350	1
553	20240607	122700	863761550	29400	29350	29400	29350	33
554	20240607	122600	862792750	29300	29300	29300	29300	0
555	20240607	122500	862792750	29300	29300	29300	29300	0
556	20240607	122400	862792750	29300	29350	29350	29300	51
557	20240607	122300	861297850	29350	29350	29350	29350	29
558	20240607	122200	860446700	29350	29350	29350	29350	0
559	20240607	122100	860446700	29350	29350	29350	29350	0
560	20240607	122000	860446700	29350	29350	29350	29350	41
561	20240607	121900	859243350	29300	29300	29300	29300	0
562	20240607	121800	859243350	29300	29400	29400	29300	181
563	20240607	121700	853926200	29450	29450	29450	29450	1
564	20240607	121600	853896750	29450	29450	29450	29450	41
565	20240607	121500	852689300	29450	29450	29450	29450	0
566	20240607	121400	852689300	29450	29450	29450	29450	0
567	20240607	121300	852689300	29450	29450	29450	29450	5
568	20240607	121200	852542050	29450	29400	29450	29400	60
569	20240607	121100	850776050	29400	29400	29400	29400	77
570	20240607	121000	848512250	29400	29400	29400	29400	0
571	20240607	120900	848512250	29400	29400	29400	29400	141
572	20240607	120800	844366850	29400	29400	29400	29400	16
573	20240607	120700	843896450	29400	29400	29450	29400	176
574	20240607	120600	838722000	29400	29400	29400	29400	191
575	20240607	120500	833106600	29400	29350	29400	29350	171
576	20240607	120400	828079300	29350	29350	29350	29350	0
577	20240607	120300	828079300	29350	29350	29350	29350	115
578	20240607	120200	824704050	29350	29350	29350	29350	242
579	20240607	120100	817601350	29300	29300	29300	29300	125
580	20240607	120000	813938850	29300	29300	29300	29300	4
581	20240607	115900	813821650	29300	29300	29300	29300	0
582	20240607	115800	813821650	29300	29300	29300	29300	139
583	20240607	115700	809748950	29250	29250	29250	29250	10
584	20240607	115600	809456450	29250	29250	29250	29250	0
585	20240607	115500	809456450	29250	29250	29250	29250	1
586	20240607	115400	809427200	29300	29300	29300	29300	41
587	20240607	115300	808225900	29300	29300	29300	29300	0
588	20240607	115200	808225900	29300	29300	29300	29300	52
589	20240607	115100	806702300	29300	29300	29300	29250	149
590	20240607	115000	802341600	29250	29250	29250	29250	268
591	20240607	114900	794502600	29300	29300	29300	29300	0
592	20240607	114800	794502600	29300	29300	29300	29300	1
593	20240607	114700	794473300	29300	29300	29300	29300	40
594	20240607	114600	793301300	29300	29300	29300	29300	0
595	20240607	114500	793301300	29300	29300	29300	29300	0
596	20240607	114400	793301300	29300	29300	29300	29300	41
597	20240607	114300	792100000	29250	29250	29250	29250	0
598	20240607	114200	792100000	29250	29250	29250	29250	71
599	20240607	114100	790023250	29300	29300	29300	29300	1
600	20240607	114000	789993950	29250	29250	29300	29250	52
601	20240607	113900	788470900	29250	29250	29250	29250	261
602	20240607	113800	780836650	29300	29300	29300	29300	3
603	20240607	113700	780748750	29300	29300	29300	29300	1
604	20240607	113600	780719450	29300	29300	29300	29300	41
605	20240607	113500	779518150	29300	29300	29300	29300	98
606	20240607	113400	776646750	29300	29300	29300	29300	509
607	20240607	113300	761733050	29350	29350	29350	29350	40
608	20240607	113200	760559050	29300	29300	29300	29300	70
609	20240607	113100	758508050	29300	29350	29350	29300	16
610	20240607	113000	758038600	29350	29350	29350	29350	5
611	20240607	112900	757891850	29400	29300	29400	29300	124
612	20240607	112800	754257400	29350	29350	29350	29350	207
613	20240607	112700	748181950	29350	29350	29350	29350	41
614	20240607	112600	746978600	29350	29400	29400	29350	46
615	20240607	112500	745626450	29350	29350	29350	29350	26
616	20240607	112400	744863350	29350	29300	29350	29300	199
617	20240607	112300	739022750	29350	29350	29350	29350	0
618	20240607	112200	739022750	29350	29350	29350	29350	40
619	20240607	112100	737848750	29300	29300	29300	29300	0
620	20240607	112000	737848750	29300	29300	29300	29300	10
621	20240607	111900	737555750	29300	29300	29300	29300	0
622	20240607	111800	737555750	29300	29300	29300	29300	28
623	20240607	111700	736735350	29250	29250	29250	29250	1
624	20240607	111600	736706100	29300	29300	29300	29300	39
625	20240607	111500	735563400	29250	29350	29350	29250	65
626	20240607	111400	733656900	29350	29300	29350	29300	4
627	20240607	111300	733539550	29300	29300	29300	29300	0
628	20240607	111200	733539550	29300	29300	29300	29300	0
629	20240607	111100	733539550	29300	29300	29300	29300	494
630	20240607	111000	719065350	29300	29300	29300	29300	0
631	20240607	110900	719065350	29300	29300	29300	29300	18
632	20240607	110800	718537950	29300	29300	29300	29300	133
633	20240607	110700	714641050	29300	29300	29300	29300	40
634	20240607	110600	713469050	29350	29350	29350	29350	0
635	20240607	110500	713469050	29350	29350	29350	29350	0
636	20240607	110400	713469050	29350	29350	29350	29350	51
637	20240607	110300	711972200	29300	29350	29350	29300	12
638	20240607	110200	711620550	29150	29350	29350	29150	6
639	20240607	110100	711445450	29150	29100	29350	29100	1131
640	20240607	110000	678354100	29100	29050	29250	29050	458
641	20240607	105900	665003150	29050	29050	29050	29050	43
642	20240607	105800	663754000	29050	29050	29050	29050	46
643	20240607	105700	662417700	29050	29050	29050	29000	280
644	20240607	105600	654285400	29000	29050	29050	29000	448
645	20240607	105500	641273950	29100	29050	29200	29050	37
646	20240607	105400	640197800	29050	29100	29100	29050	53
647	20240607	105300	638657800	29100	29050	29100	29050	125
648	20240607	105200	635024900	29050	29050	29100	29050	51
649	20240607	105100	633543100	29050	29050	29050	29050	73
650	20240607	105000	631422450	29100	29100	29100	29100	42
651	20240607	104900	630200250	29100	29050	29100	29050	65
652	20240607	104800	628311600	29050	29100	29100	29050	55
653	20240607	104700	626713600	29100	29050	29100	29050	124
654	20240607	104600	623110300	29050	29050	29150	29050	144
655	20240607	104500	618923000	29100	29050	29100	29050	220
656	20240607	104400	612529000	29050	29050	29050	29050	69
657	20240607	104300	610524550	29050	29100	29100	29050	153
658	20240607	104200	606072850	29100	29100	29150	29100	85
659	20240607	104100	603597350	29100	29100	29100	29100	89
660	20240607	104000	601007450	29100	29100	29100	29100	51
661	20240607	103900	599523350	29100	29150	29150	29100	86
662	20240607	103800	597018700	29150	29100	29150	29100	52
663	20240607	103700	595505450	29100	29100	29100	29100	48
664	20240607	103600	594108650	29100	29100	29100	29100	84
665	20240607	103500	591664250	29100	29100	29150	29100	81
666	20240607	103400	589305100	29100	29100	29100	29100	60
667	20240607	103300	587559100	29100	29100	29100	29050	272
668	20240607	103200	579644350	29100	29100	29100	29100	56
669	20240607	103100	578014750	29200	29100	29200	29100	85
670	20240607	103000	575536050	29100	29100	29100	29100	83
671	20240607	102900	573120750	29100	29100	29100	29100	47
672	20240607	102800	571753050	29100	29050	29100	29050	98
673	20240607	102700	568903000	29050	29100	29100	29050	153
674	20240607	102600	564451100	29100	29100	29100	29100	102
675	20240607	102500	561482900	29100	29100	29100	29100	78
676	20240607	102400	559213100	29100	29050	29100	29050	82
677	20240607	102300	556828100	29100	29050	29100	29050	55
678	20240607	102200	555229850	29050	29050	29050	29050	130
679	20240607	102100	551453350	29100	29050	29100	29050	66
680	20240607	102000	549534000	29050	29050	29100	29050	36
681	20240607	101900	548488050	29100	29050	29100	29050	73
682	20240607	101800	546365450	29100	29050	29100	29050	38
683	20240607	101700	545261300	29050	29100	29150	29050	159
684	20240607	101600	540635100	29100	29100	29150	29050	54
685	20240607	101500	539064400	29150	29050	29150	29050	44
686	20240607	101400	537786000	29050	29050	29150	29050	107
687	20240607	101300	534677550	29050	29050	29100	29050	108
688	20240607	101200	531536800	29050	29050	29050	29050	135
689	20240607	101100	527615050	29050	29100	29100	29050	142
690	20240607	101000	523484000	29100	29100	29150	29100	239
691	20240607	100900	516527050	29100	29100	29100	29100	32
692	20240607	100800	515595850	29150	29150	29150	29100	78
693	20240607	100700	513325000	29150	29100	29150	29100	118
694	20240607	100600	509888800	29150	29100	29150	29100	169
695	20240607	100500	504968600	29150	29150	29150	29150	102
696	20240607	100400	501995300	29150	29150	29150	29150	1
697	20240607	100300	501966150	29100	29150	29150	29100	81
698	20240607	100200	499605050	29150	29150	29150	29150	2
699	20240607	100100	499546750	29100	29100	29100	29100	3
700	20240607	100000	499459450	29100	29100	29100	29100	299
701	20240607	095900	490758550	29150	29150	29150	29150	47
702	20240607	095800	489388500	29150	29150	29150	29150	198
703	20240607	095700	483616800	29200	29200	29200	29200	0
704	20240607	095600	483616800	29200	29200	29200	29200	30
705	20240607	095500	482740800	29200	29100	29200	29100	696
706	20240607	095400	462482800	29100	29100	29100	29100	0
707	20240607	095300	462482800	29100	29150	29150	29100	176
708	20240607	095200	457356150	29150	29200	29200	29150	321
709	20240607	095100	447994850	29200	29150	29200	29150	140
710	20240607	095000	443908600	29150	29250	29250	29150	771
711	20240607	094900	421402900	29300	29300	29300	29300	0
712	20240607	094800	421402900	29300	29300	29300	29300	40
713	20240607	094700	420230900	29300	29300	29300	29300	0
714	20240607	094600	420230900	29300	29300	29300	29300	0
715	20240607	094500	420230900	29300	29250	29300	29250	97
716	20240607	094400	417393600	29300	29300	29300	29300	71
717	20240607	094300	415313300	29300	29300	29300	29300	3
718	20240607	094200	415225400	29300	29300	29300	29300	0
719	20240607	094100	415225400	29300	29300	29300	29300	51
720	20240607	094000	413731100	29300	29300	29300	29250	230
721	20240607	093900	407002100	29300	29350	29350	29300	110
722	20240607	093800	403778600	29350	29350	29350	29350	0
723	20240607	093700	403778600	29350	29350	29350	29350	41
724	20240607	093600	402575250	29350	29350	29350	29350	0
725	20240607	093500	402575250	29350	29300	29350	29300	101
726	20240607	093400	399615900	29250	29300	29300	29250	62
727	20240607	093300	397800400	29250	29300	29300	29250	438
728	20240607	093200	384980350	29350	29350	29350	29350	0
729	20240607	093100	384980350	29350	29350	29350	29350	0
730	20240607	093000	384980350	29350	29350	29350	29350	41
731	20240607	092900	383777000	29350	29350	29350	29350	1
732	20240607	092800	383747650	29300	29300	29300	29300	168
733	20240607	092700	378825250	29400	29400	29400	29400	0
734	20240607	092600	378825250	29400	29400	29400	29400	42
735	20240607	092500	377590450	29400	29250	29400	29250	151
736	20240607	092400	373173550	29250	29300	29300	29250	204
737	20240607	092300	367204650	29300	29350	29350	29300	53
738	20240607	092200	365649750	29300	29300	29300	29300	169
739	20240607	092100	360698050	29350	29350	29350	29350	3
740	20240607	092000	360610000	29350	29350	29350	29350	1
741	20240607	091900	360580650	29400	29350	29400	29350	141
742	20240607	091800	356436250	29250	29250	29250	29250	23
743	20240607	091700	355763500	29250	29300	29300	29250	272
744	20240607	091600	347800750	29300	29300	29300	29300	51
745	20240607	091500	346306450	29300	29300	29300	29300	225
746	20240607	091400	339713950	29300	29350	29350	29300	89
747	20240607	091300	337102200	29350	29400	29400	29300	123
748	20240607	091200	333491250	29400	29350	29400	29300	1297
749	20240607	091100	295433550	29400	29400	29500	29400	166
750	20240607	091000	290551400	29400	29450	29500	29350	400
751	20240607	090900	278787850	29500	29500	29550	29400	1029
752	20240607	090800	248492400	29450	29500	29500	29350	928
753	20240607	090700	221133250	29600	29300	29600	29250	1280
754	20240607	090600	183396000	29300	29400	29600	29250	2760
755	20240607	090500	102258450	29400	29550	29550	29350	1152
756	20240607	090400	68336900	29300	29500	29600	29300	1553
757	20240607	090300	22702850	29450	29300	29450	29300	350
758	20240607	090200	12398350	29450	29300	29450	29300	31
759	20240607	090100	11485600	29300	29300	29300	29300	12
760	20240607	090000	11134000	29300	29300	29300	29300	380