KissMeData/388050/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	213000	1559700300	9670	9670	9670	9670	3231
3	20240626	212900	1559700300	9670	9670	9670	9670	0
4	20240626	212800	1559700300	9670	9670	9670	9670	0
5	20240626	212700	1559700300	9670	9670	9670	9670	0
6	20240626	212600	1559700300	9670	9670	9670	9670	0
7	20240626	212500	1559700300	9670	9670	9670	9670	0
8	20240626	212400	1559700300	9670	9670	9670	9670	0
9	20240626	212300	1559700300	9670	9670	9670	9670	0
10	20240626	212200	1559700300	9670	9670	9670	9670	0
11	20240626	212100	1559700300	9670	9670	9670	9670	0
12	20240626	212000	1559700300	9670	9670	9670	9670	0
13	20240626	211900	1559700300	9670	9670	9670	9670	0
14	20240626	211800	1559700300	9670	9670	9670	9670	0
15	20240626	211700	1559700300	9670	9670	9670	9670	0
16	20240626	211600	1559700300	9670	9670	9670	9670	0
17	20240626	211500	1559700300	9670	9670	9670	9670	0
18	20240626	211400	1559700300	9670	9670	9670	9670	0
19	20240626	211300	1559700300	9670	9670	9670	9670	0
20	20240626	211200	1559700300	9670	9670	9670	9670	0
21	20240626	211100	1559700300	9670	9670	9670	9670	0
22	20240626	211000	1559700300	9670	9670	9670	9670	0
23	20240626	210900	1559700300	9670	9670	9670	9670	0
24	20240626	210800	1559700300	9670	9670	9670	9670	0
25	20240626	210700	1559700300	9670	9670	9670	9670	0
26	20240626	210600	1559700300	9670	9670	9670	9670	0
27	20240626	210500	1559700300	9670	9670	9670	9670	0
28	20240626	210400	1559700300	9670	9670	9670	9670	0
29	20240626	210300	1559700300	9670	9670	9670	9670	0
30	20240626	210200	1559700300	9670	9670	9670	9670	0
31	20240626	210100	1559700300	9670	9670	9670	9670	0
32	20240626	210000	1559700300	9670	9670	9670	9670	3231
33	20240626	205900	1559700300	9670	9670	9670	9670	0
34	20240626	205800	1559700300	9670	9670	9670	9670	0
35	20240626	205700	1559700300	9670	9670	9670	9670	0
36	20240626	205600	1559700300	9670	9670	9670	9670	0
37	20240626	205500	1559700300	9670	9670	9670	9670	0
38	20240626	205400	1559700300	9670	9670	9670	9670	0
39	20240626	205300	1559700300	9670	9670	9670	9670	0
40	20240626	205200	1559700300	9670	9670	9670	9670	0
41	20240626	205100	1559700300	9670	9670	9670	9670	0
42	20240626	205000	1559700300	9670	9670	9670	9670	0
43	20240626	204900	1559700300	9670	9670	9670	9670	0
44	20240626	204800	1559700300	9670	9670	9670	9670	0
45	20240626	204700	1559700300	9670	9670	9670	9670	0
46	20240626	204600	1559700300	9670	9670	9670	9670	0
47	20240626	204500	1559700300	9670	9670	9670	9670	0
48	20240626	204400	1559700300	9670	9670	9670	9670	0
49	20240626	204300	1559700300	9670	9670	9670	9670	0
50	20240626	204200	1559700300	9670	9670	9670	9670	0
51	20240626	204100	1559700300	9670	9670	9670	9670	0
52	20240626	204000	1559700300	9670	9670	9670	9670	0
53	20240626	203900	1559700300	9670	9670	9670	9670	0
54	20240626	203800	1559700300	9670	9670	9670	9670	0
55	20240626	203700	1559700300	9670	9670	9670	9670	0
56	20240626	203600	1559700300	9670	9670	9670	9670	0
57	20240626	203500	1559700300	9670	9670	9670	9670	0
58	20240626	203400	1559700300	9670	9670	9670	9670	0
59	20240626	203300	1559700300	9670	9670	9670	9670	0
60	20240626	203200	1559700300	9670	9670	9670	9670	0
61	20240626	203100	1559700300	9670	9670	9670	9670	0
62	20240626	203000	1559700300	9670	9670	9670	9670	3231
63	20240626	202900	1559700300	9670	9670	9670	9670	0
64	20240626	202800	1559700300	9670	9670	9670	9670	0
65	20240626	202700	1559700300	9670	9670	9670	9670	0
66	20240626	202600	1559700300	9670	9670	9670	9670	0
67	20240626	202500	1559700300	9670	9670	9670	9670	0
68	20240626	202400	1559700300	9670	9670	9670	9670	0
69	20240626	202300	1559700300	9670	9670	9670	9670	0
70	20240626	202200	1559700300	9670	9670	9670	9670	0
71	20240626	202100	1559700300	9670	9670	9670	9670	0
72	20240626	202000	1559700300	9670	9670	9670	9670	0
73	20240626	201900	1559700300	9670	9670	9670	9670	0
74	20240626	201800	1559700300	9670	9670	9670	9670	0
75	20240626	201700	1559700300	9670	9670	9670	9670	0
76	20240626	201600	1559700300	9670	9670	9670	9670	0
77	20240626	201500	1559700300	9670	9670	9670	9670	0
78	20240626	201400	1559700300	9670	9670	9670	9670	0
79	20240626	201300	1559700300	9670	9670	9670	9670	0
80	20240626	201200	1559700300	9670	9670	9670	9670	0
81	20240626	201100	1559700300	9670	9670	9670	9670	0
82	20240626	201000	1559700300	9670	9670	9670	9670	0
83	20240626	200900	1559700300	9670	9670	9670	9670	0
84	20240626	200800	1559700300	9670	9670	9670	9670	0
85	20240626	200700	1559700300	9670	9670	9670	9670	0
86	20240626	200600	1559700300	9670	9670	9670	9670	0
87	20240626	200500	1559700300	9670	9670	9670	9670	0
88	20240626	200400	1559700300	9670	9670	9670	9670	0
89	20240626	200300	1559700300	9670	9670	9670	9670	0
90	20240626	200200	1559700300	9670	9670	9670	9670	0
91	20240626	200100	1559700300	9670	9670	9670	9670	0
92	20240626	200000	1559700300	9670	9670	9670	9670	3231
93	20240626	195900	1559700300	9670	9670	9670	9670	0
94	20240626	195800	1559700300	9670	9670	9670	9670	0
95	20240626	195700	1559700300	9670	9670	9670	9670	0
96	20240626	195600	1559700300	9670	9670	9670	9670	0
97	20240626	195500	1559700300	9670	9670	9670	9670	0
98	20240626	195400	1559700300	9670	9670	9670	9670	0
99	20240626	195300	1559700300	9670	9670	9670	9670	0
100	20240626	195200	1559700300	9670	9670	9670	9670	0
101	20240626	195100	1559700300	9670	9670	9670	9670	0
102	20240626	195000	1559700300	9670	9670	9670	9670	0
103	20240626	194900	1559700300	9670	9670	9670	9670	0
104	20240626	194800	1559700300	9670	9670	9670	9670	0
105	20240626	194700	1559700300	9670	9670	9670	9670	0
106	20240626	194600	1559700300	9670	9670	9670	9670	0
107	20240626	194500	1559700300	9670	9670	9670	9670	0
108	20240626	194400	1559700300	9670	9670	9670	9670	0
109	20240626	194300	1559700300	9670	9670	9670	9670	0
110	20240626	194200	1559700300	9670	9670	9670	9670	0
111	20240626	194100	1559700300	9670	9670	9670	9670	0
112	20240626	194000	1559700300	9670	9670	9670	9670	0
113	20240626	193900	1559700300	9670	9670	9670	9670	0
114	20240626	193800	1559700300	9670	9670	9670	9670	0
115	20240626	193700	1559700300	9670	9670	9670	9670	0
116	20240626	193600	1559700300	9670	9670	9670	9670	0
117	20240626	193500	1559700300	9670	9670	9670	9670	0
118	20240626	193400	1559700300	9670	9670	9670	9670	0
119	20240626	193300	1559700300	9670	9670	9670	9670	0
120	20240626	193200	1559700300	9670	9670	9670	9670	0
121	20240626	193100	1559700300	9670	9670	9670	9670	0
122	20240626	193000	1559700300	9670	9670	9670	9670	3231
123	20240626	192900	1559700300	9670	9670	9670	9670	0
124	20240626	192800	1559700300	9670	9670	9670	9670	0
125	20240626	192700	1559700300	9670	9670	9670	9670	0
126	20240626	192600	1559700300	9670	9670	9670	9670	0
127	20240626	192500	1559700300	9670	9670	9670	9670	0
128	20240626	192400	1559700300	9670	9670	9670	9670	0
129	20240626	192300	1559700300	9670	9670	9670	9670	0
130	20240626	192200	1559700300	9670	9670	9670	9670	0
131	20240626	192100	1559700300	9670	9670	9670	9670	0
132	20240626	192000	1559700300	9670	9670	9670	9670	0
133	20240626	191900	1559700300	9670	9670	9670	9670	0
134	20240626	191800	1559700300	9670	9670	9670	9670	0
135	20240626	191700	1559700300	9670	9670	9670	9670	0
136	20240626	191600	1559700300	9670	9670	9670	9670	0
137	20240626	191500	1559700300	9670	9670	9670	9670	0
138	20240626	191400	1559700300	9670	9670	9670	9670	0
139	20240626	191300	1559700300	9670	9670	9670	9670	0
140	20240626	191200	1559700300	9670	9670	9670	9670	0
141	20240626	191100	1559700300	9670	9670	9670	9670	0
142	20240626	191000	1559700300	9670	9670	9670	9670	0
143	20240626	190900	1559700300	9670	9670	9670	9670	0
144	20240626	190800	1559700300	9670	9670	9670	9670	0
145	20240626	190700	1559700300	9670	9670	9670	9670	0
146	20240626	190600	1559700300	9670	9670	9670	9670	0
147	20240626	190500	1559700300	9670	9670	9670	9670	0
148	20240626	190400	1559700300	9670	9670	9670	9670	0
149	20240626	190300	1559700300	9670	9670	9670	9670	0
150	20240626	190200	1559700300	9670	9670	9670	9670	0
151	20240626	190100	1559700300	9670	9670	9670	9670	0
152	20240626	190000	1559700300	9670	9670	9670	9670	3231
153	20240626	185900	1559700300	9670	9670	9670	9670	0
154	20240626	185800	1559700300	9670	9670	9670	9670	0
155	20240626	185700	1559700300	9670	9670	9670	9670	0
156	20240626	185600	1559700300	9670	9670	9670	9670	0
157	20240626	185500	1559700300	9670	9670	9670	9670	0
158	20240626	185400	1559700300	9670	9670	9670	9670	0
159	20240626	185300	1559700300	9670	9670	9670	9670	0
160	20240626	185200	1559700300	9670	9670	9670	9670	0
161	20240626	185100	1559700300	9670	9670	9670	9670	0
162	20240626	185000	1559700300	9670	9670	9670	9670	0
163	20240626	184900	1559700300	9670	9670	9670	9670	0
164	20240626	184800	1559700300	9670	9670	9670	9670	0
165	20240626	184700	1559700300	9670	9670	9670	9670	0
166	20240626	184600	1559700300	9670	9670	9670	9670	0
167	20240626	184500	1559700300	9670	9670	9670	9670	0
168	20240626	184400	1559700300	9670	9670	9670	9670	0
169	20240626	184300	1559700300	9670	9670	9670	9670	0
170	20240626	184200	1559700300	9670	9670	9670	9670	0
171	20240626	184100	1559700300	9670	9670	9670	9670	0
172	20240626	184000	1559700300	9670	9670	9670	9670	0
173	20240626	183900	1559700300	9670	9670	9670	9670	0
174	20240626	183800	1559700300	9670	9670	9670	9670	0
175	20240626	183700	1559700300	9670	9670	9670	9670	0
176	20240626	183600	1559700300	9670	9670	9670	9670	0
177	20240626	183500	1559700300	9670	9670	9670	9670	0
178	20240626	183400	1559700300	9670	9670	9670	9670	0
179	20240626	183300	1559700300	9670	9670	9670	9670	0
180	20240626	183200	1559700300	9670	9670	9670	9670	0
181	20240626	183100	1559700300	9670	9670	9670	9670	0
182	20240626	183000	1559700300	9670	9670	9670	9670	3231
183	20240626	182900	1559700300	9670	9670	9670	9670	0
184	20240626	182800	1559700300	9670	9670	9670	9670	0
185	20240626	182700	1559700300	9670	9670	9670	9670	0
186	20240626	182600	1559700300	9670	9670	9670	9670	0
187	20240626	182500	1559700300	9670	9670	9670	9670	0
188	20240626	182400	1559700300	9670	9670	9670	9670	0
189	20240626	182300	1559700300	9670	9670	9670	9670	0
190	20240626	182200	1559700300	9670	9670	9670	9670	0
191	20240626	182100	1559700300	9670	9670	9670	9670	0
192	20240626	182000	1559700300	9670	9670	9670	9670	0
193	20240626	181900	1559700300	9670	9670	9670	9670	0
194	20240626	181800	1559700300	9670	9670	9670	9670	0
195	20240626	181700	1559700300	9670	9670	9670	9670	0
196	20240626	181600	1559700300	9670	9670	9670	9670	0
197	20240626	181500	1559700300	9670	9670	9670	9670	0
198	20240626	181400	1559700300	9670	9670	9670	9670	0
199	20240626	181300	1559700300	9670	9670	9670	9670	0
200	20240626	181200	1559700300	9670	9670	9670	9670	0
201	20240626	181100	1559700300	9670	9670	9670	9670	0
202	20240626	181000	1559700300	9670	9670	9670	9670	0
203	20240626	180900	1559700300	9670	9670	9670	9670	0
204	20240626	180800	1559700300	9670	9670	9670	9670	0
205	20240626	180700	1559700300	9670	9670	9670	9670	0
206	20240626	180600	1559700300	9670	9670	9670	9670	0
207	20240626	180500	1559700300	9670	9670	9670	9670	0
208	20240626	180400	1559700300	9670	9670	9670	9670	0
209	20240626	180300	1559700300	9670	9670	9670	9670	0
210	20240626	180200	1559700300	9670	9670	9670	9670	0
211	20240626	180100	1559700300	9670	9670	9670	9670	0
212	20240626	180000	1559700300	9670	9670	9670	9670	3231
213	20240626	175900	1559700300	9670	9670	9670	9670	0
214	20240626	175800	1559700300	9670	9670	9670	9670	0
215	20240626	175700	1559700300	9670	9670	9670	9670	0
216	20240626	175600	1559700300	9670	9670	9670	9670	0
217	20240626	175500	1559700300	9670	9670	9670	9670	0
218	20240626	175400	1559700300	9670	9670	9670	9670	0
219	20240626	175300	1559700300	9670	9670	9670	9670	0
220	20240626	175200	1559700300	9670	9670	9670	9670	0
221	20240626	175100	1559700300	9670	9670	9670	9670	0
222	20240626	175000	1559700300	9670	9670	9670	9670	0
223	20240626	174900	1559700300	9670	9670	9670	9670	0
224	20240626	174800	1559700300	9670	9670	9670	9670	0
225	20240626	174700	1559700300	9670	9670	9670	9670	0
226	20240626	174600	1559700300	9670	9670	9670	9670	0
227	20240626	174500	1559700300	9670	9670	9670	9670	0
228	20240626	174400	1559700300	9670	9670	9670	9670	0
229	20240626	174300	1559700300	9670	9670	9670	9670	0
230	20240626	174200	1559700300	9670	9670	9670	9670	0
231	20240626	174100	1559700300	9670	9670	9670	9670	0
232	20240626	174000	1559700300	9670	9670	9670	9670	0
233	20240626	173900	1559700300	9670	9670	9670	9670	0
234	20240626	173800	1559700300	9670	9670	9670	9670	0
235	20240626	173700	1559700300	9670	9670	9670	9670	0
236	20240626	173600	1559700300	9670	9670	9670	9670	0
237	20240626	173500	1559700300	9670	9670	9670	9670	0
238	20240626	173400	1559700300	9670	9670	9670	9670	0
239	20240626	173300	1559700300	9670	9670	9670	9670	0
240	20240626	173200	1559700300	9670	9670	9670	9670	0
241	20240626	173100	1559700300	9670	9670	9670	9670	0
242	20240626	173000	1559700300	9670	9670	9670	9670	3231
243	20240626	172900	1559700300	9670	9670	9670	9670	0
244	20240626	172800	1559700300	9670	9670	9670	9670	0
245	20240626	172700	1559700300	9670	9670	9670	9670	0
246	20240626	172600	1559700300	9670	9670	9670	9670	0
247	20240626	172500	1559700300	9670	9670	9670	9670	0
248	20240626	172400	1559700300	9670	9670	9670	9670	0
249	20240626	172300	1559700300	9670	9670	9670	9670	0
250	20240626	172200	1559700300	9670	9670	9670	9670	0
251	20240626	172100	1559700300	9670	9670	9670	9670	0
252	20240626	172000	1559700300	9670	9670	9670	9670	0
253	20240626	171900	1559700300	9670	9670	9670	9670	0
254	20240626	171800	1559700300	9670	9670	9670	9670	0
255	20240626	171700	1559700300	9670	9670	9670	9670	0
256	20240626	171600	1559700300	9670	9670	9670	9670	0
257	20240626	171500	1559700300	9670	9670	9670	9670	0
258	20240626	171400	1559700300	9670	9670	9670	9670	0
259	20240626	171300	1559700300	9670	9670	9670	9670	0
260	20240626	171200	1559700300	9670	9670	9670	9670	0
261	20240626	171100	1559700300	9670	9670	9670	9670	0
262	20240626	171000	1559700300	9670	9670	9670	9670	0
263	20240626	170900	1559700300	9670	9670	9670	9670	0
264	20240626	170800	1559700300	9670	9670	9670	9670	0
265	20240626	170700	1559700300	9670	9670	9670	9670	0
266	20240626	170600	1559700300	9670	9670	9670	9670	0
267	20240626	170500	1559700300	9670	9670	9670	9670	0
268	20240626	170400	1559700300	9670	9670	9670	9670	0
269	20240626	170300	1559700300	9670	9670	9670	9670	0
270	20240626	170200	1559700300	9670	9670	9670	9670	0
271	20240626	170100	1559700300	9670	9670	9670	9670	0
272	20240626	170000	1559700300	9670	9670	9670	9670	3231
273	20240626	165900	1559700300	9670	9670	9670	9670	0
274	20240626	165800	1559700300	9670	9670	9670	9670	0
275	20240626	165700	1559700300	9670	9670	9670	9670	0
276	20240626	165600	1559700300	9670	9670	9670	9670	0
277	20240626	165500	1559700300	9670	9670	9670	9670	0
278	20240626	165400	1559700300	9670	9670	9670	9670	0
279	20240626	165300	1559700300	9670	9670	9670	9670	0
280	20240626	165200	1559700300	9670	9670	9670	9670	0
281	20240626	165100	1559700300	9670	9670	9670	9670	0
282	20240626	165000	1559700300	9670	9670	9670	9670	0
283	20240626	164900	1559700300	9670	9670	9670	9670	0
284	20240626	164800	1559700300	9670	9670	9670	9670	0
285	20240626	164700	1559700300	9670	9670	9670	9670	0
286	20240626	164600	1559700300	9670	9670	9670	9670	0
287	20240626	164500	1559700300	9670	9670	9670	9670	0
288	20240626	164400	1559700300	9670	9670	9670	9670	0
289	20240626	164300	1559700300	9670	9670	9670	9670	0
290	20240626	164200	1559700300	9670	9670	9670	9670	0
291	20240626	164100	1559700300	9670	9670	9670	9670	0
292	20240626	164000	1559700300	9670	9670	9670	9670	0
293	20240626	163900	1559700300	9670	9670	9670	9670	0
294	20240626	163800	1559700300	9670	9670	9670	9670	0
295	20240626	163700	1559700300	9670	9670	9670	9670	0
296	20240626	163600	1559700300	9670	9670	9670	9670	0
297	20240626	163500	1559700300	9670	9670	9670	9670	0
298	20240626	163400	1559700300	9670	9670	9670	9670	0
299	20240626	163300	1559700300	9670	9670	9670	9670	0
300	20240626	163200	1559700300	9670	9670	9670	9670	0
301	20240626	163100	1559700300	9670	9670	9670	9670	0
302	20240626	163000	1559700300	9670	9670	9670	9670	3231
303	20240626	162900	1559700300	9670	9670	9670	9670	0
304	20240626	162800	1559700300	9670	9670	9670	9670	0
305	20240626	162700	1559700300	9670	9670	9670	9670	0
306	20240626	162600	1559700300	9670	9670	9670	9670	0
307	20240626	162500	1559700300	9670	9670	9670	9670	0
308	20240626	162400	1559700300	9670	9670	9670	9670	0
309	20240626	162300	1559700300	9670	9670	9670	9670	0
310	20240626	162200	1559700300	9670	9670	9670	9670	0
311	20240626	162100	1559700300	9670	9670	9670	9670	0
312	20240626	162000	1559700300	9670	9670	9670	9670	0
313	20240626	161900	1559700300	9670	9670	9670	9670	0
314	20240626	161800	1559700300	9670	9670	9670	9670	0
315	20240626	161700	1559700300	9670	9670	9670	9670	0
316	20240626	161600	1559700300	9670	9670	9670	9670	0
317	20240626	161500	1559700300	9670	9670	9670	9670	0
318	20240626	161400	1559700300	9670	9670	9670	9670	0
319	20240626	161300	1559700300	9670	9670	9670	9670	0
320	20240626	161200	1559700300	9670	9670	9670	9670	0
321	20240626	161100	1559700300	9670	9670	9670	9670	0
322	20240626	161000	1559700300	9670	9670	9670	9670	0
323	20240626	160900	1559700300	9670	9670	9670	9670	0
324	20240626	160800	1559700300	9670	9670	9670	9670	0
325	20240626	160700	1559700300	9670	9670	9670	9670	0
326	20240626	160600	1559700300	9670	9670	9670	9670	0
327	20240626	160500	1559700300	9670	9670	9670	9670	0
328	20240626	160400	1559700300	9670	9670	9670	9670	0
329	20240626	160300	1559700300	9670	9670	9670	9670	0
330	20240626	160200	1559700300	9670	9670	9670	9670	0
331	20240626	160100	1559700300	9670	9670	9670	9670	0
332	20240626	160000	1559700300	9670	9670	9670	9670	3231
333	20240626	155900	1559700300	9670	9670	9670	9670	0
334	20240626	155800	1559700300	9670	9670	9670	9670	0
335	20240626	155700	1559700300	9670	9670	9670	9670	0
336	20240626	155600	1559700300	9670	9670	9670	9670	0
337	20240626	155500	1559700300	9670	9670	9670	9670	0
338	20240626	155400	1559700300	9670	9670	9670	9670	0
339	20240626	155300	1559700300	9670	9670	9670	9670	0
340	20240626	155200	1559700300	9670	9670	9670	9670	0
341	20240626	155100	1559700300	9670	9670	9670	9670	0
342	20240626	155000	1559700300	9670	9670	9670	9670	0
343	20240626	154900	1559700300	9670	9670	9670	9670	0
344	20240626	154800	1559700300	9670	9670	9670	9670	0
345	20240626	154700	1559700300	9670	9670	9670	9670	0
346	20240626	154600	1559700300	9670	9670	9670	9670	0
347	20240626	154500	1559700300	9670	9670	9670	9670	0
348	20240626	154400	1559700300	9670	9670	9670	9670	0
349	20240626	154300	1559700300	9670	9670	9670	9670	0
350	20240626	154200	1559700300	9670	9670	9670	9670	0
351	20240626	154100	1559700300	9670	9670	9670	9670	0
352	20240626	154000	1559700300	9670	9670	9670	9670	0
353	20240626	153900	1559700300	9670	9670	9670	9670	0
354	20240626	153800	1559700300	9670	9670	9670	9670	0
355	20240626	153700	1559700300	9670	9670	9670	9670	0
356	20240626	153600	1559700300	9670	9670	9670	9670	0
357	20240626	153500	1559700300	9670	9670	9670	9670	0
358	20240626	153400	1559700300	9670	9670	9670	9670	0
359	20240626	153300	1559700300	9670	9670	9670	9670	0
360	20240626	153200	1559700300	9670	9670	9670	9670	0
361	20240626	153100	1559700300	9670	9670	9670	9670	0
362	20240626	153000	1559700300	9670	9670	9670	9670	6462
363	20240626	152900	1528456530	9700	9700	9700	9700	0
364	20240626	152800	1528456530	9700	9700	9700	9700	0
365	20240626	152700	1528456530	9700	9700	9700	9700	0
366	20240626	152600	1528456530	9700	9700	9700	9700	0
367	20240626	152500	1528456530	9700	9700	9700	9700	0
368	20240626	152400	1528456530	9700	9700	9700	9700	0
369	20240626	152300	1528456530	9700	9700	9700	9700	0
370	20240626	152200	1528456530	9700	9700	9700	9700	0
371	20240626	152100	1528456530	9700	9700	9700	9700	0
372	20240626	152000	1528456530	9700	9700	9700	9700	0
373	20240626	151900	1528456530	9700	9700	9700	9690	879
374	20240626	151800	1519936740	9700	9690	9700	9690	642
375	20240626	151700	1513712740	9700	9700	9700	9690	261
376	20240626	151600	1511182620	9700	9700	9700	9700	1
377	20240626	151500	1511172920	9690	9700	9700	9690	522
378	20240626	151400	1506113200	9700	9700	9700	9700	29
379	20240626	151300	1505831900	9710	9700	9710	9700	201
380	20240626	151200	1503882190	9700	9700	9710	9700	2061
381	20240626	151100	1483890480	9700	9670	9700	9660	1023
382	20240626	151000	1474003310	9680	9690	9690	9680	350
383	20240626	150900	1470615300	9700	9700	9700	9700	280
384	20240626	150800	1467899300	9700	9680	9710	9680	102
385	20240626	150700	1466911890	9710	9710	9710	9710	12
386	20240626	150600	1466795370	9710	9690	9710	9670	407
387	20240626	150500	1462850410	9700	9680	9700	9670	242
388	20240626	150400	1460508900	9710	9680	9710	9680	169
389	20240626	150300	1458871940	9690	9710	9710	9690	541
390	20240626	150200	1453629230	9710	9710	9710	9680	88
391	20240626	150100	1452776940	9710	9710	9710	9710	1
392	20240626	150000	1452767230	9710	9710	9710	9680	310
393	20240626	145900	1449766040	9710	9710	9710	9710	35
394	20240626	145800	1449426190	9710	9710	9710	9710	121
395	20240626	145700	1448251280	9710	9710	9710	9710	50
396	20240626	145600	1447765780	9710	9690	9710	9670	349
397	20240626	145500	1444383710	9670	9670	9690	9670	149
398	20240626	145400	1442942280	9690	9690	9690	9690	4
399	20240626	145300	1442903520	9700	9680	9700	9660	2663
400	20240626	145200	1417168760	9700	9690	9700	9680	227
401	20240626	145100	1414970700	9690	9690	9690	9680	458
402	20240626	145000	1410532770	9690	9690	9690	9690	1
403	20240626	144900	1410523080	9680	9690	9690	9680	52
404	20240626	144800	1410019300	9700	9670	9700	9670	586
405	20240626	144700	1404350130	9700	9670	9700	9670	110
406	20240626	144600	1403286400	9700	9670	9700	9660	438
407	20240626	144500	1399052920	9670	9670	9670	9670	0
408	20240626	144400	1399052920	9670	9670	9670	9670	0
409	20240626	144300	1399052920	9670	9670	9670	9660	1084
410	20240626	144200	1388579450	9670	9680	9680	9670	82
411	20240626	144100	1387786320	9690	9680	9690	9680	26
412	20240626	144000	1387534480	9660	9670	9670	9660	566
413	20240626	143900	1382066420	9690	9670	9690	9660	509
414	20240626	143800	1377144670	9670	9670	9670	9670	323
415	20240626	143700	1374021260	9690	9690	9690	9690	0
416	20240626	143600	1374021260	9690	9700	9700	9690	123
417	20240626	143500	1372828170	9700	9700	9700	9700	0
418	20240626	143400	1372828170	9700	9700	9700	9670	32
419	20240626	143300	1372518670	9660	9690	9710	9660	831
420	20240626	143200	1364469530	9690	9690	9690	9690	310
421	20240626	143100	1361465630	9710	9700	9710	9700	33
422	20240626	143000	1361145410	9700	9700	9700	9700	19
423	20240626	142900	1360961110	9700	9690	9700	9690	107
424	20240626	142800	1359924270	9690	9690	9710	9690	306
425	20240626	142700	1356954950	9700	9690	9700	9690	34
426	20240626	142600	1356625350	9690	9690	9690	9680	251
427	20240626	142500	1354193460	9690	9700	9700	9690	133
428	20240626	142400	1352904640	9700	9700	9700	9700	85
429	20240626	142300	1352080140	9700	9700	9700	9690	151
430	20240626	142200	1350616840	9730	9690	9730	9680	666
431	20240626	142100	1344156170	9740	9740	9740	9740	1
432	20240626	142000	1344146430	9700	9690	9700	9680	1984
433	20240626	141900	1324939420	9700	9710	9710	9700	526
434	20240626	141800	1319832960	9710	9690	9750	9690	840
435	20240626	141700	1311663720	9690	9770	9770	9690	2541
436	20240626	141600	1287024790	9770	9800	9810	9690	1019
437	20240626	141500	1277080940	9810	9650	9820	9650	11200
438	20240626	141400	1167604960	9650	9660	9660	9650	32
439	20240626	141300	1167295910	9670	9690	9690	9670	227
440	20240626	141200	1165099480	9690	9700	9700	9670	319
441	20240626	141100	1162009280	9710	9710	9720	9710	128
442	20240626	141000	1160766350	9710	9730	9730	9710	135
443	20240626	140900	1159453860	9740	9740	9740	9740	246
444	20240626	140800	1157057820	9740	9720	9740	9720	1215
445	20240626	140700	1145240130	9720	9640	9720	9640	2099
446	20240626	140600	1124905160	9640	9640	9640	9640	148
447	20240626	140500	1123478440	9670	9670	9670	9670	0
448	20240626	140400	1123478440	9670	9670	9670	9670	0
449	20240626	140300	1123478440	9670	9670	9670	9620	3513
450	20240626	140200	1089595970	9680	9680	9680	9680	0
451	20240626	140100	1089595970	9680	9680	9680	9680	51
452	20240626	140000	1089102290	9630	9680	9680	9630	444
453	20240626	135900	1084826520	9630	9630	9630	9630	220
454	20240626	135800	1082707920	9680	9680	9680	9630	402
455	20240626	135700	1078836260	9630	9680	9680	9630	462
456	20240626	135600	1074371570	9680	9680	9680	9680	520
457	20240626	135500	1069337970	9680	9670	9680	9660	2050
458	20240626	135400	1049513950	9670	9670	9670	9630	502
459	20240626	135300	1044676600	9670	9670	9670	9670	4
460	20240626	135200	1044637920	9670	9670	9670	9670	368
461	20240626	135100	1041079360	9670	9640	9670	9630	2301
462	20240626	135000	1018885510	9640	9640	9640	9640	0
463	20240626	134900	1018885510	9640	9640	9640	9640	160
464	20240626	134800	1017343110	9640	9640	9640	9640	15
465	20240626	134700	1017198510	9640	9640	9640	9640	110
466	20240626	134600	1016138110	9650	9650	9650	9650	487
467	20240626	134500	1011438560	9650	9660	9660	9650	582
468	20240626	134400	1005820750	9670	9670	9670	9670	0
469	20240626	134300	1005820750	9670	9660	9670	9660	134
470	20240626	134200	1004526290	9660	9660	9660	9660	2
471	20240626	134100	1004506970	9660	9660	9660	9650	198
472	20240626	134000	1002595170	9670	9670	9670	9670	1
473	20240626	133900	1002585500	9650	9650	9650	9650	415
474	20240626	133800	998580750	9650	9660	9660	9650	1110
475	20240626	133700	987859250	9660	9660	9660	9660	419
476	20240626	133600	983811710	9660	9660	9660	9660	20
477	20240626	133500	983618510	9650	9650	9650	9650	200
478	20240626	133400	981688510	9650	9650	9650	9650	0
479	20240626	133300	981688510	9650	9650	9650	9650	50
480	20240626	133200	981206010	9650	9650	9650	9650	926
481	20240626	133100	972270110	9640	9640	9640	9640	0
482	20240626	133000	972270110	9640	9640	9640	9640	325
483	20240626	132900	969137110	9650	9650	9650	9650	12
484	20240626	132800	969021310	9650	9650	9650	9650	465
485	20240626	132700	964534060	9650	9660	9660	9650	340
486	20240626	132600	961251660	9640	9640	9640	9640	30
487	20240626	132500	960962460	9640	9650	9670	9640	1049
488	20240626	132400	950833730	9650	9650	9650	9650	0
489	20240626	132300	950833730	9650	9650	9650	9650	0
490	20240626	132200	950833730	9650	9650	9650	9650	20
491	20240626	132100	950640730	9650	9650	9650	9650	152
492	20240626	132000	949173930	9650	9650	9650	9650	10
493	20240626	131900	949077430	9650	9650	9650	9650	51
494	20240626	131800	948585280	9640	9640	9640	9640	50
495	20240626	131700	948103280	9640	9640	9640	9640	394
496	20240626	131600	944305120	9650	9650	9650	9640	239
497	20240626	131500	941998870	9660	9660	9660	9660	10
498	20240626	131400	941902270	9660	9660	9660	9660	110
499	20240626	131300	940839670	9660	9660	9660	9660	2
500	20240626	131200	940820350	9660	9660	9660	9660	76
501	20240626	131100	940086190	9660	9670	9670	9660	11
502	20240626	131000	939979920	9660	9660	9660	9660	42
503	20240626	130900	939574200	9670	9670	9670	9670	213
504	20240626	130800	937514490	9680	9670	9680	9670	4
505	20240626	130700	937475790	9670	9680	9680	9670	354
506	20240626	130600	934052570	9680	9680	9680	9680	0
507	20240626	130500	934052570	9680	9680	9680	9680	2
508	20240626	130400	934033210	9670	9680	9680	9670	720
509	20240626	130300	927070210	9680	9680	9680	9680	253
510	20240626	130200	924621170	9680	9680	9680	9680	14
511	20240626	130100	924485650	9680	9680	9680	9680	4
512	20240626	130000	924446930	9680	9690	9690	9680	701
513	20240626	125900	917661150	9710	9710	9710	9710	14
514	20240626	125800	917525210	9710	9710	9710	9710	0
515	20240626	125700	917525210	9710	9710	9710	9710	5
516	20240626	125600	917476660	9720	9710	9720	9710	112
517	20240626	125500	916389040	9700	9680	9720	9680	2276
518	20240626	125400	894302540	9680	9670	9680	9670	149
519	20240626	125300	892861210	9670	9670	9670	9670	62
520	20240626	125200	892261670	9660	9660	9660	9660	2
521	20240626	125100	892242350	9650	9650	9650	9650	5
522	20240626	125000	892194100	9650	9650	9650	9650	3
523	20240626	124900	892165150	9650	9640	9650	9640	118
524	20240626	124800	891026650	9650	9630	9650	9630	905
525	20240626	124700	882305350	9630	9630	9630	9630	0
526	20240626	124600	882305350	9630	9640	9640	9630	125
527	20240626	124500	881101350	9640	9640	9640	9640	20
528	20240626	124400	880908550	9640	9640	9640	9640	0
529	20240626	124300	880908550	9640	9640	9640	9640	0
530	20240626	124200	880908550	9640	9640	9640	9640	0
531	20240626	124100	880908550	9640	9640	9640	9640	10
532	20240626	124000	880812150	9640	9640	9640	9640	26
533	20240626	123900	880561510	9640	9640	9640	9640	182
534	20240626	123800	878807030	9640	9640	9640	9640	489
535	20240626	123700	874093070	9650	9650	9650	9650	0
536	20240626	123600	874093070	9650	9650	9650	9650	0
537	20240626	123500	874093070	9650	9650	9650	9650	0
538	20240626	123400	874093070	9650	9650	9650	9650	10
539	20240626	123300	873996570	9650	9650	9650	9650	0
540	20240626	123200	873996570	9650	9650	9650	9650	0
541	20240626	123100	873996570	9650	9650	9650	9650	0
542	20240626	123000	873996570	9650	9650	9650	9650	4
543	20240626	122900	873957970	9650	9640	9650	9640	127
544	20240626	122800	872733420	9650	9650	9650	9650	400
545	20240626	122700	868873420	9640	9640	9640	9640	88
546	20240626	122600	868025100	9640	9640	9640	9640	0
547	20240626	122500	868025100	9640	9640	9640	9640	33
548	20240626	122400	867706980	9660	9650	9660	9650	4
549	20240626	122300	867668370	9640	9640	9640	9640	0
550	20240626	122200	867668370	9640	9640	9640	9640	0
551	20240626	122100	867668370	9640	9660	9660	9640	941
552	20240626	122000	858589780	9670	9670	9670	9670	0
553	20240626	121900	858589780	9670	9670	9670	9670	0
554	20240626	121800	858589780	9670	9670	9670	9670	1
555	20240626	121700	858580110	9660	9660	9660	9660	0
556	20240626	121600	858580110	9660	9660	9670	9660	65
557	20240626	121500	857952200	9660	9660	9660	9660	42
558	20240626	121400	857546480	9660	9660	9660	9660	0
559	20240626	121300	857546480	9660	9660	9660	9660	3
560	20240626	121200	857517500	9660	9660	9660	9660	0
561	20240626	121100	857517500	9660	9660	9660	9660	7
562	20240626	121000	857449880	9650	9650	9650	9650	10
563	20240626	120900	857353380	9660	9660	9660	9660	2
564	20240626	120800	857334060	9660	9660	9660	9660	1
565	20240626	120700	857324400	9660	9660	9660	9660	50
566	20240626	120600	856841400	9650	9650	9650	9650	10
567	20240626	120500	856744900	9650	9650	9650	9650	305
568	20240626	120400	853801650	9670	9670	9670	9670	1
569	20240626	120300	853791980	9660	9660	9660	9660	93
570	20240626	120200	852893600	9670	9670	9670	9670	0
571	20240626	120100	852893600	9670	9670	9670	9670	40
572	20240626	120000	852506800	9670	9670	9670	9670	262
573	20240626	115900	849973260	9670	9680	9680	9670	14
574	20240626	115800	849837870	9700	9700	9700	9700	400
575	20240626	115700	845957870	9700	9690	9700	9690	2
576	20240626	115600	845938480	9700	9700	9700	9700	3
577	20240626	115500	845909380	9680	9680	9680	9680	0
578	20240626	115400	845909380	9680	9690	9700	9680	685
579	20240626	115300	839266150	9690	9690	9690	9690	1
580	20240626	115200	839256460	9680	9680	9680	9680	24
581	20240626	115100	839024140	9680	9680	9680	9680	0
582	20240626	115000	839024140	9680	9680	9680	9680	1
583	20240626	114900	839014460	9680	9680	9680	9680	0
584	20240626	114800	839014460	9680	9680	9680	9680	65
585	20240626	114700	838385260	9670	9670	9670	9670	1
586	20240626	114600	838375590	9650	9650	9650	9650	30
587	20240626	114500	838086090	9650	9670	9670	9650	500
588	20240626	114400	833257430	9670	9670	9670	9670	24
589	20240626	114300	833025350	9680	9680	9680	9680	81
590	20240626	114200	832241270	9680	9680	9680	9680	1
591	20240626	114100	832231590	9670	9670	9670	9670	0
592	20240626	114000	832231590	9670	9670	9670	9670	100
593	20240626	113900	831264590	9680	9680	9680	9680	1
594	20240626	113800	831254910	9680	9680	9680	9680	0
595	20240626	113700	831254910	9680	9680	9680	9680	0
596	20240626	113600	831254910	9680	9660	9680	9660	202
597	20240626	113500	829303560	9660	9660	9660	9660	200
598	20240626	113400	827371560	9680	9680	9680	9680	0
599	20240626	113300	827371560	9680	9660	9680	9660	56
600	20240626	113200	826830560	9660	9660	9660	9660	0
601	20240626	113100	826830560	9660	9660	9660	9660	300
602	20240626	113000	823932560	9660	9660	9660	9660	0
603	20240626	112900	823932560	9660	9670	9670	9660	98
604	20240626	112800	822985470	9680	9680	9690	9680	108
605	20240626	112700	821940020	9680	9680	9680	9680	3
606	20240626	112600	821910980	9690	9690	9690	9690	0
607	20240626	112500	821910980	9690	9690	9690	9690	0
608	20240626	112400	821910980	9690	9680	9690	9680	12
609	20240626	112300	821794710	9690	9670	9690	9650	19
610	20240626	112200	821611220	9690	9690	9690	9690	5
611	20240626	112100	821562770	9690	9690	9690	9690	4
612	20240626	112000	821524010	9650	9650	9650	9650	3
613	20240626	111900	821495060	9640	9680	9680	9640	2000
614	20240626	111800	802184140	9680	9680	9700	9680	913
615	20240626	111700	793346280	9680	9690	9700	9680	292
616	20240626	111600	790516890	9700	9700	9700	9700	1
617	20240626	111500	790507190	9700	9700	9700	9700	0
618	20240626	111400	790507190	9700	9700	9700	9700	10
619	20240626	111300	790410190	9700	9710	9710	9700	721
620	20240626	111200	783415580	9720	9730	9730	9720	17
621	20240626	111100	783250230	9720	9720	9720	9720	495
622	20240626	111000	778438830	9720	9720	9720	9720	15
623	20240626	110900	778293030	9720	9720	9720	9720	10
624	20240626	110800	778195830	9720	9700	9720	9700	26
625	20240626	110700	777943130	9700	9700	9700	9700	99
626	20240626	110600	776982830	9720	9700	9720	9700	60
627	20240626	110500	776400630	9700	9720	9720	9700	206
628	20240626	110400	774402410	9710	9710	9710	9710	11
629	20240626	110300	774295600	9720	9720	9720	9720	0
630	20240626	110200	774295600	9720	9720	9720	9720	5
631	20240626	110100	774247000	9740	9740	9740	9740	0
632	20240626	110000	774247000	9740	9740	9740	9730	11
633	20240626	105900	774139910	9740	9740	9740	9740	7
634	20240626	105800	774071730	9740	9740	9740	9740	5
635	20240626	105700	774023030	9740	9700	9740	9700	102
636	20240626	105600	773029590	9740	9710	9740	9700	271
637	20240626	105500	770400740	9700	9700	9700	9700	20
638	20240626	105400	770206740	9740	9740	9740	9740	0
639	20240626	105300	770206740	9740	9740	9740	9740	3
640	20240626	105200	770177520	9740	9740	9740	9740	0
641	20240626	105100	770177520	9740	9740	9740	9740	0
642	20240626	105000	770177520	9740	9700	9740	9700	18
643	20240626	104900	770002880	9700	9710	9710	9700	197
644	20240626	104800	768091470	9740	9740	9740	9740	0
645	20240626	104700	768091470	9740	9740	9740	9740	0
646	20240626	104600	768091470	9740	9740	9740	9740	0
647	20240626	104500	768091470	9740	9730	9740	9730	3
648	20240626	104400	768062270	9700	9700	9700	9700	59
649	20240626	104300	767489970	9700	9740	9740	9700	51
650	20240626	104200	766995230	9740	9740	9740	9740	51
651	20240626	104100	766498490	9700	9700	9700	9700	110
652	20240626	104000	765431490	9680	9680	9680	9680	0
653	20240626	103900	765431490	9680	9740	9740	9680	1003
654	20240626	103800	755713560	9750	9750	9750	9750	0
655	20240626	103700	755713560	9750	9740	9750	9740	17
656	20240626	103600	755547820	9750	9740	9750	9690	103
657	20240626	103500	754545140	9740	9690	9740	9690	1175
658	20240626	103400	743151660	9690	9690	9690	9690	0
659	20240626	103300	743151660	9690	9690	9690	9690	0
660	20240626	103200	743151660	9690	9690	9690	9690	2
661	20240626	103100	743132280	9680	9680	9680	9680	100
662	20240626	103000	742164280	9690	9670	9690	9670	333
663	20240626	102900	738941580	9670	9670	9670	9670	0
664	20240626	102800	738941580	9670	9630	9670	9620	802
665	20240626	102700	731225650	9630	9630	9630	9630	615
666	20240626	102600	725303200	9630	9660	9660	9630	1255
667	20240626	102500	713204030	9660	9680	9680	9660	1007
668	20240626	102400	703473430	9690	9690	9690	9690	52
669	20240626	102300	702969550	9690	9690	9690	9690	0
670	20240626	102200	702969550	9690	9690	9690	9690	13
671	20240626	102100	702843580	9690	9690	9690	9690	1
672	20240626	102000	702833890	9690	9670	9690	9670	786
673	20240626	101900	695233230	9670	9670	9670	9670	784
674	20240626	101800	687651950	9690	9680	9690	9670	111
675	20240626	101700	686578500	9670	9660	9670	9660	968
676	20240626	101600	677227160	9670	9680	9680	9670	193
677	20240626	101500	675360530	9680	9690	9690	9670	672
678	20240626	101400	668859360	9680	9680	9680	9680	273
679	20240626	101300	666216720	9690	9680	9690	9680	718
680	20240626	101200	659266470	9690	9690	9690	9690	47
681	20240626	101100	658811040	9700	9700	9700	9700	127
682	20240626	101000	657579140	9700	9690	9700	9680	497
683	20240626	100900	652759480	9700	9720	9720	9700	255
684	20240626	100800	650285940	9740	9700	9740	9700	524
685	20240626	100700	645188980	9690	9710	9710	9690	670
686	20240626	100600	638691530	9700	9710	9710	9700	294
687	20240626	100500	635837180	9710	9720	9740	9710	187
688	20240626	100400	634019530	9710	9720	9720	9710	402
689	20240626	100300	630115900	9720	9730	9730	9710	257
690	20240626	100200	627617820	9740	9750	9750	9730	66
691	20240626	100100	626974980	9750	9740	9750	9740	52
692	20240626	100000	626468490	9740	9730	9740	9730	14
693	20240626	095900	626332260	9700	9720	9720	9700	385
694	20240626	095800	622592850	9720	9720	9720	9720	278
695	20240626	095700	619890690	9720	9710	9720	9700	791
696	20240626	095600	612206160	9720	9720	9720	9720	270
697	20240626	095500	609581760	9720	9730	9730	9720	248
698	20240626	095400	607171170	9720	9720	9750	9710	626
699	20240626	095300	601090250	9730	9750	9770	9730	264
700	20240626	095200	598518110	9750	9750	9780	9750	953
701	20240626	095100	589224460	9750	9780	9780	9750	1145
702	20240626	095000	578051590	9780	9780	9780	9780	60
703	20240626	094900	577464790	9780	9790	9800	9760	122
704	20240626	094800	576270760	9800	9770	9800	9720	1667
705	20240626	094700	559992040	9770	9790	9820	9740	5379
706	20240626	094600	507541950	9770	9790	9790	9760	576
707	20240626	094500	501914480	9800	9790	9820	9790	1814
708	20240626	094400	484138570	9770	9760	9770	9750	166
709	20240626	094300	482517810	9770	9770	9790	9770	237
710	20240626	094200	480201980	9800	9780	9800	9740	618
711	20240626	094100	474158850	9790	9780	9800	9780	600
712	20240626	094000	468286170	9780	9780	9780	9750	271
713	20240626	093900	465636990	9790	9770	9790	9770	858
714	20240626	093800	457253880	9770	9770	9770	9770	252
715	20240626	093700	454791840	9770	9730	9770	9730	1310
716	20240626	093600	442027280	9730	9740	9740	9730	50
717	20240626	093500	441540770	9730	9770	9770	9730	566
718	20240626	093400	436024460	9770	9750	9770	9740	1898
719	20240626	093300	417485330	9760	9770	9770	9750	336
720	20240626	093200	414207980	9750	9770	9770	9750	361
721	20240626	093100	410684030	9760	9770	9770	9760	578
722	20240626	093000	405040620	9770	9780	9780	9750	678
723	20240626	092900	398418750	9790	9790	9800	9790	595
724	20240626	092800	392593450	9800	9800	9810	9760	1313
725	20240626	092700	379729410	9800	9790	9830	9790	4555
726	20240626	092600	335066740	9770	9760	9790	9760	3033
727	20240626	092500	305430580	9770	9720	9770	9720	1470
728	20240626	092400	291131590	9730	9710	9730	9710	522
729	20240626	092300	286052850	9710	9740	9740	9710	166
730	20240626	092200	284438170	9750	9710	9750	9710	608
731	20240626	092100	278529650	9730	9730	9730	9730	660
732	20240626	092000	272107850	9730	9720	9730	9700	530
733	20240626	091900	266966100	9730	9740	9750	9720	61
734	20240626	091800	266372220	9740	9720	9740	9710	1390
735	20240626	091700	252861680	9730	9720	9740	9720	197
736	20240626	091600	250945230	9720	9720	9720	9720	154
737	20240626	091500	249448350	9720	9740	9740	9720	337
738	20240626	091400	246168990	9750	9730	9770	9730	1402
739	20240626	091300	232512210	9730	9680	9730	9680	1508
740	20240626	091200	217877490	9720	9720	9720	9680	615
741	20240626	091100	211918320	9720	9670	9720	9670	560
742	20240626	091000	206491900	9670	9720	9720	9670	1673
743	20240626	090900	190270920	9720	9740	9740	9720	713
744	20240626	090800	183326710	9740	9720	9740	9710	2041
745	20240626	090700	163478390	9730	9710	9740	9700	2760
746	20240626	090600	136682820	9710	9700	9710	9670	1876
747	20240626	090500	118495390	9700	9670	9700	9670	1738
748	20240626	090400	101661970	9670	9670	9690	9660	663
749	20240626	090300	95247790	9660	9690	9690	9660	1046
750	20240626	090200	85126820	9690	9650	9690	9650	725
751	20240626	090100	78120010	9650	9700	9700	9650	2106
752	20240626	090000	57749030	9690	9660	9750	9620	5672