KissMeData/420770/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	212800	4548888200	50800	50800	50800	50800	2536
3	20240621	212700	4548888200	50800	50800	50800	50800	0
4	20240621	212600	4548888200	50800	50800	50800	50800	0
5	20240621	212500	4548888200	50800	50800	50800	50800	0
6	20240621	212400	4548888200	50800	50800	50800	50800	0
7	20240621	212300	4548888200	50800	50800	50800	50800	0
8	20240621	212200	4548888200	50800	50800	50800	50800	0
9	20240621	212100	4548888200	50800	50800	50800	50800	0
10	20240621	212000	4548888200	50800	50800	50800	50800	0
11	20240621	211900	4548888200	50800	50800	50800	50800	0
12	20240621	211800	4548888200	50800	50800	50800	50800	0
13	20240621	211700	4548888200	50800	50800	50800	50800	0
14	20240621	211600	4548888200	50800	50800	50800	50800	0
15	20240621	211500	4548888200	50800	50800	50800	50800	0
16	20240621	211400	4548888200	50800	50800	50800	50800	0
17	20240621	211300	4548888200	50800	50800	50800	50800	0
18	20240621	211200	4548888200	50800	50800	50800	50800	0
19	20240621	211100	4548888200	50800	50800	50800	50800	0
20	20240621	211000	4548888200	50800	50800	50800	50800	0
21	20240621	210900	4548888200	50800	50800	50800	50800	0
22	20240621	210800	4548888200	50800	50800	50800	50800	0
23	20240621	210700	4548888200	50800	50800	50800	50800	0
24	20240621	210600	4548888200	50800	50800	50800	50800	0
25	20240621	210500	4548888200	50800	50800	50800	50800	0
26	20240621	210400	4548888200	50800	50800	50800	50800	0
27	20240621	210300	4548888200	50800	50800	50800	50800	0
28	20240621	210200	4548888200	50800	50800	50800	50800	0
29	20240621	210100	4548888200	50800	50800	50800	50800	0
30	20240621	210000	4548888200	50800	50800	50800	50800	0
31	20240621	205900	4548888200	50800	50800	50800	50800	0
32	20240621	205800	4548888200	50800	50800	50800	50800	2536
33	20240621	205700	4548888200	50800	50800	50800	50800	0
34	20240621	205600	4548888200	50800	50800	50800	50800	0
35	20240621	205500	4548888200	50800	50800	50800	50800	0
36	20240621	205400	4548888200	50800	50800	50800	50800	0
37	20240621	205300	4548888200	50800	50800	50800	50800	0
38	20240621	205200	4548888200	50800	50800	50800	50800	0
39	20240621	205100	4548888200	50800	50800	50800	50800	0
40	20240621	205000	4548888200	50800	50800	50800	50800	0
41	20240621	204900	4548888200	50800	50800	50800	50800	0
42	20240621	204800	4548888200	50800	50800	50800	50800	0
43	20240621	204700	4548888200	50800	50800	50800	50800	0
44	20240621	204600	4548888200	50800	50800	50800	50800	0
45	20240621	204500	4548888200	50800	50800	50800	50800	0
46	20240621	204400	4548888200	50800	50800	50800	50800	0
47	20240621	204300	4548888200	50800	50800	50800	50800	0
48	20240621	204200	4548888200	50800	50800	50800	50800	0
49	20240621	204100	4548888200	50800	50800	50800	50800	0
50	20240621	204000	4548888200	50800	50800	50800	50800	0
51	20240621	203900	4548888200	50800	50800	50800	50800	0
52	20240621	203800	4548888200	50800	50800	50800	50800	0
53	20240621	203700	4548888200	50800	50800	50800	50800	0
54	20240621	203600	4548888200	50800	50800	50800	50800	0
55	20240621	203500	4548888200	50800	50800	50800	50800	0
56	20240621	203400	4548888200	50800	50800	50800	50800	0
57	20240621	203300	4548888200	50800	50800	50800	50800	0
58	20240621	203200	4548888200	50800	50800	50800	50800	0
59	20240621	203100	4548888200	50800	50800	50800	50800	0
60	20240621	203000	4548888200	50800	50800	50800	50800	0
61	20240621	202900	4548888200	50800	50800	50800	50800	0
62	20240621	202800	4548888200	50800	50800	50800	50800	2536
63	20240621	202700	4548888200	50800	50800	50800	50800	0
64	20240621	202600	4548888200	50800	50800	50800	50800	0
65	20240621	202500	4548888200	50800	50800	50800	50800	0
66	20240621	202400	4548888200	50800	50800	50800	50800	0
67	20240621	202300	4548888200	50800	50800	50800	50800	0
68	20240621	202200	4548888200	50800	50800	50800	50800	0
69	20240621	202100	4548888200	50800	50800	50800	50800	0
70	20240621	202000	4548888200	50800	50800	50800	50800	0
71	20240621	201900	4548888200	50800	50800	50800	50800	0
72	20240621	201800	4548888200	50800	50800	50800	50800	0
73	20240621	201700	4548888200	50800	50800	50800	50800	0
74	20240621	201600	4548888200	50800	50800	50800	50800	0
75	20240621	201500	4548888200	50800	50800	50800	50800	0
76	20240621	201400	4548888200	50800	50800	50800	50800	0
77	20240621	201300	4548888200	50800	50800	50800	50800	0
78	20240621	201200	4548888200	50800	50800	50800	50800	0
79	20240621	201100	4548888200	50800	50800	50800	50800	0
80	20240621	201000	4548888200	50800	50800	50800	50800	0
81	20240621	200900	4548888200	50800	50800	50800	50800	0
82	20240621	200800	4548888200	50800	50800	50800	50800	0
83	20240621	200700	4548888200	50800	50800	50800	50800	0
84	20240621	200600	4548888200	50800	50800	50800	50800	0
85	20240621	200500	4548888200	50800	50800	50800	50800	0
86	20240621	200400	4548888200	50800	50800	50800	50800	0
87	20240621	200300	4548888200	50800	50800	50800	50800	0
88	20240621	200200	4548888200	50800	50800	50800	50800	0
89	20240621	200100	4548888200	50800	50800	50800	50800	0
90	20240621	200000	4548888200	50800	50800	50800	50800	0
91	20240621	195900	4548888200	50800	50800	50800	50800	0
92	20240621	195800	4548888200	50800	50800	50800	50800	2536
93	20240621	195700	4548888200	50800	50800	50800	50800	0
94	20240621	195600	4548888200	50800	50800	50800	50800	0
95	20240621	195500	4548888200	50800	50800	50800	50800	0
96	20240621	195400	4548888200	50800	50800	50800	50800	0
97	20240621	195300	4548888200	50800	50800	50800	50800	0
98	20240621	195200	4548888200	50800	50800	50800	50800	0
99	20240621	195100	4548888200	50800	50800	50800	50800	0
100	20240621	195000	4548888200	50800	50800	50800	50800	0
101	20240621	194900	4548888200	50800	50800	50800	50800	0
102	20240621	194800	4548888200	50800	50800	50800	50800	0
103	20240621	194700	4548888200	50800	50800	50800	50800	0
104	20240621	194600	4548888200	50800	50800	50800	50800	0
105	20240621	194500	4548888200	50800	50800	50800	50800	0
106	20240621	194400	4548888200	50800	50800	50800	50800	0
107	20240621	194300	4548888200	50800	50800	50800	50800	0
108	20240621	194200	4548888200	50800	50800	50800	50800	0
109	20240621	194100	4548888200	50800	50800	50800	50800	0
110	20240621	194000	4548888200	50800	50800	50800	50800	0
111	20240621	193900	4548888200	50800	50800	50800	50800	0
112	20240621	193800	4548888200	50800	50800	50800	50800	0
113	20240621	193700	4548888200	50800	50800	50800	50800	0
114	20240621	193600	4548888200	50800	50800	50800	50800	0
115	20240621	193500	4548888200	50800	50800	50800	50800	0
116	20240621	193400	4548888200	50800	50800	50800	50800	0
117	20240621	193300	4548888200	50800	50800	50800	50800	0
118	20240621	193200	4548888200	50800	50800	50800	50800	0
119	20240621	193100	4548888200	50800	50800	50800	50800	0
120	20240621	193000	4548888200	50800	50800	50800	50800	0
121	20240621	192900	4548888200	50800	50800	50800	50800	0
122	20240621	192800	4548888200	50800	50800	50800	50800	2536
123	20240621	192700	4548888200	50800	50800	50800	50800	0
124	20240621	192600	4548888200	50800	50800	50800	50800	0
125	20240621	192500	4548888200	50800	50800	50800	50800	0
126	20240621	192400	4548888200	50800	50800	50800	50800	0
127	20240621	192300	4548888200	50800	50800	50800	50800	0
128	20240621	192200	4548888200	50800	50800	50800	50800	0
129	20240621	192100	4548888200	50800	50800	50800	50800	0
130	20240621	192000	4548888200	50800	50800	50800	50800	0
131	20240621	191900	4548888200	50800	50800	50800	50800	0
132	20240621	191800	4548888200	50800	50800	50800	50800	0
133	20240621	191700	4548888200	50800	50800	50800	50800	0
134	20240621	191600	4548888200	50800	50800	50800	50800	0
135	20240621	191500	4548888200	50800	50800	50800	50800	0
136	20240621	191400	4548888200	50800	50800	50800	50800	0
137	20240621	191300	4548888200	50800	50800	50800	50800	0
138	20240621	191200	4548888200	50800	50800	50800	50800	0
139	20240621	191100	4548888200	50800	50800	50800	50800	0
140	20240621	191000	4548888200	50800	50800	50800	50800	0
141	20240621	190900	4548888200	50800	50800	50800	50800	0
142	20240621	190800	4548888200	50800	50800	50800	50800	0
143	20240621	190700	4548888200	50800	50800	50800	50800	0
144	20240621	190600	4548888200	50800	50800	50800	50800	0
145	20240621	190500	4548888200	50800	50800	50800	50800	0
146	20240621	190400	4548888200	50800	50800	50800	50800	0
147	20240621	190300	4548888200	50800	50800	50800	50800	0
148	20240621	190200	4548888200	50800	50800	50800	50800	0
149	20240621	190100	4548888200	50800	50800	50800	50800	0
150	20240621	190000	4548888200	50800	50800	50800	50800	0
151	20240621	185900	4548888200	50800	50800	50800	50800	0
152	20240621	185800	4548888200	50800	50800	50800	50800	2536
153	20240621	185700	4548888200	50800	50800	50800	50800	0
154	20240621	185600	4548888200	50800	50800	50800	50800	0
155	20240621	185500	4548888200	50800	50800	50800	50800	0
156	20240621	185400	4548888200	50800	50800	50800	50800	0
157	20240621	185300	4548888200	50800	50800	50800	50800	0
158	20240621	185200	4548888200	50800	50800	50800	50800	0
159	20240621	185100	4548888200	50800	50800	50800	50800	0
160	20240621	185000	4548888200	50800	50800	50800	50800	0
161	20240621	184900	4548888200	50800	50800	50800	50800	0
162	20240621	184800	4548888200	50800	50800	50800	50800	0
163	20240621	184700	4548888200	50800	50800	50800	50800	0
164	20240621	184600	4548888200	50800	50800	50800	50800	0
165	20240621	184500	4548888200	50800	50800	50800	50800	0
166	20240621	184400	4548888200	50800	50800	50800	50800	0
167	20240621	184300	4548888200	50800	50800	50800	50800	0
168	20240621	184200	4548888200	50800	50800	50800	50800	0
169	20240621	184100	4548888200	50800	50800	50800	50800	0
170	20240621	184000	4548888200	50800	50800	50800	50800	0
171	20240621	183900	4548888200	50800	50800	50800	50800	0
172	20240621	183800	4548888200	50800	50800	50800	50800	0
173	20240621	183700	4548888200	50800	50800	50800	50800	0
174	20240621	183600	4548888200	50800	50800	50800	50800	0
175	20240621	183500	4548888200	50800	50800	50800	50800	0
176	20240621	183400	4548888200	50800	50800	50800	50800	0
177	20240621	183300	4548888200	50800	50800	50800	50800	0
178	20240621	183200	4548888200	50800	50800	50800	50800	0
179	20240621	183100	4548888200	50800	50800	50800	50800	0
180	20240621	183000	4548888200	50800	50800	50800	50800	0
181	20240621	182900	4548888200	50800	50800	50800	50800	0
182	20240621	182800	4548888200	50800	50800	50800	50800	2536
183	20240621	182700	4548888200	50800	50800	50800	50800	0
184	20240621	182600	4548888200	50800	50800	50800	50800	0
185	20240621	182500	4548888200	50800	50800	50800	50800	0
186	20240621	182400	4548888200	50800	50800	50800	50800	0
187	20240621	182300	4548888200	50800	50800	50800	50800	0
188	20240621	182200	4548888200	50800	50800	50800	50800	0
189	20240621	182100	4548888200	50800	50800	50800	50800	0
190	20240621	182000	4548888200	50800	50800	50800	50800	0
191	20240621	181900	4548888200	50800	50800	50800	50800	0
192	20240621	181800	4548888200	50800	50800	50800	50800	0
193	20240621	181700	4548888200	50800	50800	50800	50800	0
194	20240621	181600	4548888200	50800	50800	50800	50800	0
195	20240621	181500	4548888200	50800	50800	50800	50800	0
196	20240621	181400	4548888200	50800	50800	50800	50800	0
197	20240621	181300	4548888200	50800	50800	50800	50800	0
198	20240621	181200	4548888200	50800	50800	50800	50800	0
199	20240621	181100	4548888200	50800	50800	50800	50800	0
200	20240621	181000	4548888200	50800	50800	50800	50800	0
201	20240621	180900	4548888200	50800	50800	50800	50800	0
202	20240621	180800	4548888200	50800	50800	50800	50800	0
203	20240621	180700	4548888200	50800	50800	50800	50800	0
204	20240621	180600	4548888200	50800	50800	50800	50800	0
205	20240621	180500	4548888200	50800	50800	50800	50800	0
206	20240621	180400	4548888200	50800	50800	50800	50800	0
207	20240621	180300	4548888200	50800	50800	50800	50800	0
208	20240621	180200	4548888200	50800	50800	50800	50800	0
209	20240621	180100	4548888200	50800	50800	50800	50800	0
210	20240621	180000	4548888200	50800	50800	50800	50800	0
211	20240621	175900	4548888200	50800	50800	50800	50800	0
212	20240621	175800	4548888200	50800	50800	50800	50800	2536
213	20240621	175700	4548888200	50800	50800	50800	50800	0
214	20240621	175600	4548888200	50800	50800	50800	50800	0
215	20240621	175500	4548888200	50800	50800	50800	50800	0
216	20240621	175400	4548888200	50800	50800	50800	50800	0
217	20240621	175300	4548888200	50800	50800	50800	50800	0
218	20240621	175200	4548888200	50800	50800	50800	50800	0
219	20240621	175100	4548888200	50800	50800	50800	50800	0
220	20240621	175000	4548888200	50800	50800	50800	50800	0
221	20240621	174900	4548888200	50800	50800	50800	50800	0
222	20240621	174800	4548888200	50800	50800	50800	50800	0
223	20240621	174700	4548888200	50800	50800	50800	50800	0
224	20240621	174600	4548888200	50800	50800	50800	50800	0
225	20240621	174500	4548888200	50800	50800	50800	50800	0
226	20240621	174400	4548888200	50800	50800	50800	50800	0
227	20240621	174300	4548888200	50800	50800	50800	50800	0
228	20240621	174200	4548888200	50800	50800	50800	50800	0
229	20240621	174100	4548888200	50800	50800	50800	50800	0
230	20240621	174000	4548888200	50800	50800	50800	50800	0
231	20240621	173900	4548888200	50800	50800	50800	50800	0
232	20240621	173800	4548888200	50800	50800	50800	50800	0
233	20240621	173700	4548888200	50800	50800	50800	50800	0
234	20240621	173600	4548888200	50800	50800	50800	50800	0
235	20240621	173500	4548888200	50800	50800	50800	50800	0
236	20240621	173400	4548888200	50800	50800	50800	50800	0
237	20240621	173300	4548888200	50800	50800	50800	50800	0
238	20240621	173200	4548888200	50800	50800	50800	50800	0
239	20240621	173100	4548888200	50800	50800	50800	50800	0
240	20240621	173000	4548888200	50800	50800	50800	50800	0
241	20240621	172900	4548888200	50800	50800	50800	50800	0
242	20240621	172800	4548888200	50800	50800	50800	50800	2536
243	20240621	172700	4548888200	50800	50800	50800	50800	0
244	20240621	172600	4548888200	50800	50800	50800	50800	0
245	20240621	172500	4548888200	50800	50800	50800	50800	0
246	20240621	172400	4548888200	50800	50800	50800	50800	0
247	20240621	172300	4548888200	50800	50800	50800	50800	0
248	20240621	172200	4548888200	50800	50800	50800	50800	0
249	20240621	172100	4548888200	50800	50800	50800	50800	0
250	20240621	172000	4548888200	50800	50800	50800	50800	0
251	20240621	171900	4548888200	50800	50800	50800	50800	0
252	20240621	171800	4548888200	50800	50800	50800	50800	0
253	20240621	171700	4548888200	50800	50800	50800	50800	0
254	20240621	171600	4548888200	50800	50800	50800	50800	0
255	20240621	171500	4548888200	50800	50800	50800	50800	0
256	20240621	171400	4548888200	50800	50800	50800	50800	0
257	20240621	171300	4548888200	50800	50800	50800	50800	0
258	20240621	171200	4548888200	50800	50800	50800	50800	0
259	20240621	171100	4548888200	50800	50800	50800	50800	0
260	20240621	171000	4548888200	50800	50800	50800	50800	0
261	20240621	170900	4548888200	50800	50800	50800	50800	0
262	20240621	170800	4548888200	50800	50800	50800	50800	0
263	20240621	170700	4548888200	50800	50800	50800	50800	0
264	20240621	170600	4548888200	50800	50800	50800	50800	0
265	20240621	170500	4548888200	50800	50800	50800	50800	0
266	20240621	170400	4548888200	50800	50800	50800	50800	0
267	20240621	170300	4548888200	50800	50800	50800	50800	0
268	20240621	170200	4548888200	50800	50800	50800	50800	0
269	20240621	170100	4548888200	50800	50800	50800	50800	0
270	20240621	170000	4548888200	50800	50800	50800	50800	0
271	20240621	165900	4548888200	50800	50800	50800	50800	0
272	20240621	165800	4548888200	50800	50800	50800	50800	2536
273	20240621	165700	4548888200	50800	50800	50800	50800	0
274	20240621	165600	4548888200	50800	50800	50800	50800	0
275	20240621	165500	4548888200	50800	50800	50800	50800	0
276	20240621	165400	4548888200	50800	50800	50800	50800	0
277	20240621	165300	4548888200	50800	50800	50800	50800	0
278	20240621	165200	4548888200	50800	50800	50800	50800	0
279	20240621	165100	4548888200	50800	50800	50800	50800	0
280	20240621	165000	4548888200	50800	50800	50800	50800	0
281	20240621	164900	4548888200	50800	50800	50800	50800	0
282	20240621	164800	4548888200	50800	50800	50800	50800	0
283	20240621	164700	4548888200	50800	50800	50800	50800	0
284	20240621	164600	4548888200	50800	50800	50800	50800	0
285	20240621	164500	4548888200	50800	50800	50800	50800	0
286	20240621	164400	4548888200	50800	50800	50800	50800	0
287	20240621	164300	4548888200	50800	50800	50800	50800	0
288	20240621	164200	4548888200	50800	50800	50800	50800	0
289	20240621	164100	4548888200	50800	50800	50800	50800	0
290	20240621	164000	4548888200	50800	50800	50800	50800	0
291	20240621	163900	4548888200	50800	50800	50800	50800	0
292	20240621	163800	4548888200	50800	50800	50800	50800	0
293	20240621	163700	4548888200	50800	50800	50800	50800	0
294	20240621	163600	4548888200	50800	50800	50800	50800	0
295	20240621	163500	4548888200	50800	50800	50800	50800	0
296	20240621	163400	4548888200	50800	50800	50800	50800	0
297	20240621	163300	4548888200	50800	50800	50800	50800	0
298	20240621	163200	4548888200	50800	50800	50800	50800	0
299	20240621	163100	4548888200	50800	50800	50800	50800	0
300	20240621	163000	4548888200	50800	50800	50800	50800	0
301	20240621	162900	4548888200	50800	50800	50800	50800	0
302	20240621	162800	4548888200	50800	50800	50800	50800	2536
303	20240621	162700	4548888200	50800	50800	50800	50800	0
304	20240621	162600	4548888200	50800	50800	50800	50800	0
305	20240621	162500	4548888200	50800	50800	50800	50800	0
306	20240621	162400	4548888200	50800	50800	50800	50800	0
307	20240621	162300	4548888200	50800	50800	50800	50800	0
308	20240621	162200	4548888200	50800	50800	50800	50800	0
309	20240621	162100	4548888200	50800	50800	50800	50800	0
310	20240621	162000	4548888200	50800	50800	50800	50800	0
311	20240621	161900	4548888200	50800	50800	50800	50800	0
312	20240621	161800	4548888200	50800	50800	50800	50800	0
313	20240621	161700	4548888200	50800	50800	50800	50800	0
314	20240621	161600	4548888200	50800	50800	50800	50800	0
315	20240621	161500	4548888200	50800	50800	50800	50800	0
316	20240621	161400	4548888200	50800	50800	50800	50800	0
317	20240621	161300	4548888200	50800	50800	50800	50800	0
318	20240621	161200	4548888200	50800	50800	50800	50800	0
319	20240621	161100	4548888200	50800	50800	50800	50800	0
320	20240621	161000	4548888200	50800	50800	50800	50800	0
321	20240621	160900	4548888200	50800	50800	50800	50800	0
322	20240621	160800	4548888200	50800	50800	50800	50800	0
323	20240621	160700	4548888200	50800	50800	50800	50800	0
324	20240621	160600	4548888200	50800	50800	50800	50800	0
325	20240621	160500	4548888200	50800	50800	50800	50800	0
326	20240621	160400	4548888200	50800	50800	50800	50800	0
327	20240621	160300	4548888200	50800	50800	50800	50800	0
328	20240621	160200	4548888200	50800	50800	50800	50800	0
329	20240621	160100	4548888200	50800	50800	50800	50800	0
330	20240621	160000	4548888200	50800	50800	50800	50800	0
331	20240621	155900	4548888200	50800	50800	50800	50800	0
332	20240621	155800	4548888200	50800	50800	50800	50800	2536
333	20240621	155700	4548888200	50800	50800	50800	50800	0
334	20240621	155600	4548888200	50800	50800	50800	50800	0
335	20240621	155500	4548888200	50800	50800	50800	50800	0
336	20240621	155400	4548888200	50800	50800	50800	50800	0
337	20240621	155300	4548888200	50800	50800	50800	50800	0
338	20240621	155200	4548888200	50800	50800	50800	50800	0
339	20240621	155100	4548888200	50800	50800	50800	50800	0
340	20240621	155000	4548888200	50800	50800	50800	50800	0
341	20240621	154900	4548888200	50800	50800	50800	50800	0
342	20240621	154800	4548888200	50800	50800	50800	50800	0
343	20240621	154700	4548888200	50800	50800	50800	50800	0
344	20240621	154600	4548888200	50800	50800	50800	50800	0
345	20240621	154500	4548888200	50800	50800	50800	50800	0
346	20240621	154400	4548888200	50800	50800	50800	50800	0
347	20240621	154300	4548888200	50800	50800	50800	50800	0
348	20240621	154200	4548888200	50800	50800	50800	50800	0
349	20240621	154100	4548888200	50800	50800	50800	50800	0
350	20240621	154000	4548888200	50800	50800	50800	50800	0
351	20240621	153900	4548888200	50800	50800	50800	50800	0
352	20240621	153800	4548888200	50800	50800	50800	50800	0
353	20240621	153700	4548888200	50800	50800	50800	50800	0
354	20240621	153600	4548888200	50800	50800	50800	50800	0
355	20240621	153500	4548888200	50800	50800	50800	50800	0
356	20240621	153400	4548888200	50800	50800	50800	50800	0
357	20240621	153300	4548888200	50800	50800	50800	50800	0
358	20240621	153200	4548888200	50800	50800	50800	50800	0
359	20240621	153100	4548888200	50800	50800	50800	50800	0
360	20240621	153000	4548888200	50800	50800	50800	50800	2536
361	20240621	152900	4420059400	50500	50500	50500	50500	0
362	20240621	152800	4420059400	50500	50500	50500	50500	0
363	20240621	152700	4420059400	50500	50500	50500	50500	0
364	20240621	152600	4420059400	50500	50500	50500	50500	0
365	20240621	152500	4420059400	50500	50500	50500	50500	0
366	20240621	152400	4420059400	50500	50500	50500	50500	0
367	20240621	152300	4420059400	50500	50500	50500	50500	0
368	20240621	152200	4420059400	50500	50500	50500	50500	0
369	20240621	152100	4420059400	50500	50500	50500	50500	0
370	20240621	152000	4420059400	50500	50500	50500	50500	0
371	20240621	151900	4420059400	50500	50300	50500	50200	438
372	20240621	151800	4398055700	50400	50500	50500	50300	74
373	20240621	151700	4394326300	50500	50400	50500	50300	90
374	20240621	151600	4389789000	50300	50500	50500	50300	194
375	20240621	151500	4380006900	50400	50400	50500	50400	62
376	20240621	151400	4376880100	50500	50500	50500	50300	157
377	20240621	151300	4368961100	50400	50500	50500	50400	126
378	20240621	151200	4362606200	50500	50500	50500	50500	78
379	20240621	151100	4358667200	50500	50500	50500	50400	92
380	20240621	151000	4354024200	50300	50500	50500	50300	169
381	20240621	150900	4345513400	50400	50300	50500	50300	331
382	20240621	150800	4328840200	50400	50500	50500	50400	138
383	20240621	150700	4321880200	50500	50500	50500	50400	111
384	20240621	150600	4316275700	50500	50600	50600	50400	111
385	20240621	150500	4310668400	50500	50500	50600	50500	250
386	20240621	150400	4298038500	50500	50600	50600	50500	82
387	20240621	150300	4293893500	50500	50500	50600	50400	68
388	20240621	150200	4290457900	50500	50500	50500	50400	54
389	20240621	150100	4287731000	50500	50600	50600	50500	104
390	20240621	150000	4282473400	50500	50600	50600	50400	130
391	20240621	145900	4275903600	50500	50500	50500	50400	101
392	20240621	145800	4270804800	50500	50500	50500	50400	134
393	20240621	145700	4264044400	50500	50500	50500	50400	77
394	20240621	145600	4260156600	50500	50600	50600	50400	97
395	20240621	145500	4255252300	50600	50500	50600	50400	75
396	20240621	145400	4251465200	50500	50500	50600	50400	162
397	20240621	145300	4243286000	50500	50500	50500	50400	164
398	20240621	145200	4235010000	50500	50600	50600	50400	77
399	20240621	145100	4231121400	50600	50700	50700	50400	362
400	20240621	145000	4212858600	50700	50600	50700	50600	161
401	20240621	144900	4204706300	50500	50600	50700	50500	102
402	20240621	144800	4199542800	50700	50600	50700	50600	54
403	20240621	144700	4196807300	50500	50700	50700	50500	354
404	20240621	144600	4178899000	50800	50600	50800	50600	131
405	20240621	144500	4172262500	50600	50600	50700	50500	124
406	20240621	144400	4165982500	50600	50600	50700	50500	87
407	20240621	144300	4161578500	50600	50600	50600	50500	87
408	20240621	144200	4157177200	50600	50700	50700	50500	67
409	20240621	144100	4153785300	50700	50600	50700	50500	134
410	20240621	144000	4146999400	50700	50500	50700	50500	168
411	20240621	143900	4138499300	50600	50700	50700	50500	196
412	20240621	143800	4128571800	50700	50600	50700	50600	82
413	20240621	143700	4124417600	50600	50600	50600	50500	133
414	20240621	143600	4117693500	50600	50600	50600	50500	75
415	20240621	143500	4113899300	50600	50600	50700	50500	149
416	20240621	143400	4106360700	50600	50700	50700	50500	73
417	20240621	143300	4102667300	50700	50700	50700	50600	89
418	20240621	143200	4098155800	50700	50600	50800	50500	571
419	20240621	143100	4069225700	50600	50500	50600	50500	73
420	20240621	143000	4065532700	50600	50600	50600	50500	167
421	20240621	142900	4057088400	50600	50700	50700	50500	125
422	20240621	142800	4050760900	50700	50600	50700	50600	69
423	20240621	142700	4047265300	50600	50700	50700	50600	105
424	20240621	142600	4041947400	50700	50700	50700	50600	100
425	20240621	142500	4036879000	50700	50600	50700	50500	364
426	20240621	142400	4018461600	50500	50700	50700	50500	470
427	20240621	142300	3994707500	50700	50600	50800	50600	902
428	20240621	142200	3948977800	50600	50600	50600	50400	112
429	20240621	142100	3943318800	50500	50600	50600	50500	51
430	20240621	142000	3940738500	50600	50500	50600	50200	165
431	20240621	141900	3932432100	50400	50300	50500	50300	117
432	20240621	141800	3926526800	50300	50500	50500	50300	145
433	20240621	141700	3919225700	50500	50500	50500	50400	100
434	20240621	141600	3914176500	50600	50600	50600	50500	69
435	20240621	141500	3910685400	50600	50500	50600	50300	160
436	20240621	141400	3902610800	50600	50400	50600	50400	85
437	20240621	141300	3898313700	50500	50600	50600	50400	105
438	20240621	141200	3893006700	50600	50500	50600	50300	90
439	20240621	141100	3888460800	50500	50400	50600	50300	113
440	20240621	141000	3882763100	50300	50400	50500	50300	152
441	20240621	140900	3875097500	50500	50400	50500	50400	93
442	20240621	140800	3870405400	50400	50500	50500	50300	84
443	20240621	140700	3866172400	50500	50500	50500	50400	88
444	20240621	140600	3861728500	50500	50500	50700	50500	200
445	20240621	140500	3851609000	50600	50400	50600	50400	147
446	20240621	140400	3844182600	50400	50200	50500	50200	104
447	20240621	140300	3838942300	50200	50500	50600	50200	182
448	20240621	140200	3829764100	50600	50600	50600	50500	73
449	20240621	140100	3826070700	50600	50600	50600	50500	149
450	20240621	140000	3818538200	50500	50600	50600	50500	90
451	20240621	135900	3813984400	50600	50600	50600	50500	179
452	20240621	135800	3804938100	50600	50600	50600	50500	133
453	20240621	135700	3798214700	50600	50500	50600	50500	151
454	20240621	135600	3790575000	50500	50600	50600	50200	310
455	20240621	135500	3774932000	50600	50600	50600	50500	108
456	20240621	135400	3769467500	50600	50500	50600	50500	301
457	20240621	135300	3754263600	50500	50500	50500	50400	75
458	20240621	135200	3750476800	50500	50500	50500	50400	223
459	20240621	135100	3739230100	50400	50500	50500	50400	147
460	20240621	135000	3731817100	50500	50400	50500	50400	100
461	20240621	134900	3726768300	50400	50500	50500	50400	311
462	20240621	134800	3711089900	50500	50500	50500	50500	348
463	20240621	134700	3693515900	50400	50400	50500	50400	150
464	20240621	134600	3685948200	50400	50300	50400	50300	512
465	20240621	134500	3660154500	50400	50200	50400	50200	648
466	20240621	134400	3627546800	50200	50200	50200	50100	126
467	20240621	134300	3621229100	50200	50200	50200	50100	68
468	20240621	134200	3617817000	50200	50100	50200	50100	164
469	20240621	134100	3609598500	50200	50200	50200	50100	54
470	20240621	134000	3606890600	50200	50200	50300	50200	138
471	20240621	133900	3599960600	50100	50100	50200	50100	115
472	20240621	133800	3594196900	50200	50100	50200	50100	17
473	20240621	133700	3593344500	50100	50100	50200	50100	114
474	20240621	133600	3587632500	50100	50200	50200	50100	59
475	20240621	133500	3584671700	50200	50100	50200	50100	162
476	20240621	133400	3576546000	50200	50300	50300	50100	119
477	20240621	133300	3570580900	50300	50200	50300	50200	10
478	20240621	133200	3570078600	50200	50200	50200	50100	84
479	20240621	133100	3565868100	50200	50200	50200	50100	16
480	20240621	133000	3565065500	50200	50200	50200	50100	156
481	20240621	132900	3557240700	50200	50200	50200	50100	11
482	20240621	132800	3556689200	50200	50200	50200	50100	154
483	20240621	132700	3548964200	50200	50200	50300	50200	205
484	20240621	132600	3538671000	50200	50300	50300	50200	25
485	20240621	132500	3537415200	50300	50200	50300	50200	272
486	20240621	132400	3523756600	50200	50200	50200	50200	24
487	20240621	132300	3522551800	50200	50300	50300	50200	77
488	20240621	132200	3518685000	50300	50200	50300	50200	65
489	20240621	132100	3515421200	50300	50200	50300	50200	85
490	20240621	132000	3511151900	50300	50300	50300	50200	131
491	20240621	131900	3504569700	50200	50300	50300	50200	131
492	20240621	131800	3497992800	50200	50300	50300	50200	96
493	20240621	131700	3493169800	50300	50300	50300	50300	6
494	20240621	131600	3492868000	50200	50300	50300	50200	98
495	20240621	131500	3487947400	50300	50300	50300	50200	193
496	20240621	131400	3478251500	50300	50300	50300	50300	8
497	20240621	131300	3477849100	50300	50200	50300	50200	156
498	20240621	131200	3470015600	50300	50300	50300	50300	5
499	20240621	131100	3469764100	50300	50300	50300	50200	82
500	20240621	131000	3465645200	50300	50300	50300	50300	59
501	20240621	130900	3462677500	50200	50300	50300	50200	131
502	20240621	130800	3456094000	50300	50200	50300	50200	187
503	20240621	130700	3446693700	50300	50300	50300	50300	7
504	20240621	130600	3446341600	50300	50300	50300	50200	62
505	20240621	130500	3443228800	50300	50300	50300	50300	74
506	20240621	130400	3439506600	50300	50300	50300	50200	69
507	20240621	130300	3436041600	50300	50300	50300	50300	19
508	20240621	130200	3435085900	50400	50200	50400	50200	83
509	20240621	130100	3430914700	50400	50500	50500	50300	78
510	20240621	130000	3426987900	50500	50300	50500	50300	77
511	20240621	125900	3423105000	50400	50400	50400	50300	24
512	20240621	125800	3421895500	50400	50400	50400	50400	20
513	20240621	125700	3420887500	50300	50500	50500	50300	68
514	20240621	125600	3417465500	50500	50500	50500	50400	94
515	20240621	125500	3412724200	50500	50500	50500	50500	44
516	20240621	125400	3410502200	50400	50600	50600	50400	64
517	20240621	125300	3407273700	50600	50500	50600	50500	99
518	20240621	125200	3402272100	50600	50600	50600	50500	101
519	20240621	125100	3397167300	50600	50600	50700	50600	74
520	20240621	125000	3393422600	50700	50600	50700	50600	265
521	20240621	124900	3380013400	50600	50600	50600	50500	67
522	20240621	124800	3376629400	50500	50500	50600	50500	85
523	20240621	124700	3372330300	50500	50500	50600	50400	181
524	20240621	124600	3363189800	50500	50400	50500	50400	429
525	20240621	124500	3341529000	50400	50300	50500	50300	1077
526	20240621	124400	3287164600	50300	50300	50400	50300	178
527	20240621	124300	3278209300	50400	50300	50400	50300	7
528	20240621	124200	3277857000	50300	50300	50300	50300	53
529	20240621	124100	3275191100	50300	50300	50300	50200	154
530	20240621	124000	3267445100	50200	50300	50300	50200	113
531	20240621	123900	3261767000	50300	50100	50300	50100	106
532	20240621	123800	3256451200	50200	50200	50200	50200	138
533	20240621	123700	3249523600	50200	50300	50300	50200	9
534	20240621	123600	3249071400	50200	50200	50200	50200	58
535	20240621	123500	3246159800	50200	50200	50300	50200	80
536	20240621	123400	3242139200	50100	50100	50200	50100	39
537	20240621	123300	3240183500	50000	50200	50200	50000	66
538	20240621	123200	3236882100	50200	50300	50300	50200	13
539	20240621	123100	3236229400	50200	50100	50200	50100	336
540	20240621	123000	3219373400	50100	50100	50100	50000	64
541	20240621	122900	3216173100	50100	50100	50100	50000	13
542	20240621	122800	3215522000	50000	50000	50100	50000	130
543	20240621	122700	3209020300	50100	50000	50100	50000	28
544	20240621	122600	3207620100	50000	50100	50100	49950	75
545	20240621	122500	3203866250	50000	50100	50100	50000	87
546	20240621	122400	3199514450	50100	50000	50100	49950	228
547	20240621	122300	3188121950	49950	50000	50100	49950	482
548	20240621	122200	3164028200	50000	50100	50100	50000	71
549	20240621	122100	3160476300	50100	50100	50100	50000	76
550	20240621	122000	3156675300	50100	50000	50100	50000	147
551	20240621	121900	3149321300	50100	50100	50100	50100	19
552	20240621	121800	3148369400	50000	50000	50100	50000	168
553	20240621	121700	3139969200	50000	50100	50100	50000	4
554	20240621	121600	3139768900	50000	50100	50100	50000	364
555	20240621	121500	3121566700	50100	50100	50100	50100	42
556	20240621	121400	3119462500	50000	50100	50100	50000	75
557	20240621	121300	3115710900	50100	50000	50100	50000	82
558	20240621	121200	3111609000	50000	50000	50100	50000	88
559	20240621	121100	3107208800	50000	50200	50200	50000	12
560	20240621	121000	3106607000	50100	50100	50100	50000	64
561	20240621	120900	3103400800	50100	50100	50100	50000	87
562	20240621	120800	3099047800	50100	50200	50200	50100	75
563	20240621	120700	3095290200	50200	50100	50200	50100	36
564	20240621	120600	3093483100	50000	50200	50200	50000	231
565	20240621	120500	3081926600	50200	50200	50200	50200	40
566	20240621	120400	3079918600	50200	50300	50300	50200	63
567	20240621	120300	3076754000	50300	50000	50300	50000	368
568	20240621	120200	3058300200	50100	50200	50200	50100	277
569	20240621	120100	3044421900	50100	50200	50200	50000	61
570	20240621	120000	3041365700	50200	50200	50200	50100	56
571	20240621	115900	3038559800	50100	50200	50200	50100	62
572	20240621	115800	3035453400	50200	50100	50200	50100	6
573	20240621	115700	3035152300	50200	50100	50200	50000	98
574	20240621	115600	3030247900	50100	50100	50100	50000	31
575	20240621	115500	3028694900	50200	50100	50200	50100	46
576	20240621	115400	3026386000	50100	50200	50200	50100	62
577	20240621	115300	3023279700	50200	50200	50200	50200	7
578	20240621	115200	3022928300	50200	50200	50200	50000	204
579	20240621	115100	3012719000	50000	50200	50200	50000	27
580	20240621	115000	3011365000	50100	50200	50200	50100	99
581	20240621	114900	3006401000	50000	50000	50100	50000	136
582	20240621	114800	2999594300	50000	50000	50100	50000	164
583	20240621	114700	2991392700	50000	50100	50100	50000	122
584	20240621	114600	2985290000	50100	50100	50100	50100	42
585	20240621	114500	2983185800	50000	50100	50100	50000	99
586	20240621	114400	2978231800	50100	50100	50100	50100	12
587	20240621	114300	2977630600	50000	50100	50200	50000	66
588	20240621	114200	2974329400	50100	50100	50100	50100	88
589	20240621	114100	2969920600	50100	50000	50200	50000	91
590	20240621	114000	2965363300	50000	50100	50100	50000	179
591	20240621	113900	2956406100	50100	50100	50200	50100	79
592	20240621	113800	2952446500	50100	50100	50200	50100	65
593	20240621	113700	2949189700	50200	50100	50200	50000	94
594	20240621	113600	2944487200	50100	50100	50100	50100	37
595	20240621	113500	2942633500	50100	50100	50100	50100	79
596	20240621	113400	2938675600	50100	50100	50100	50100	5
597	20240621	113300	2938425100	50100	50200	50200	50100	86
598	20240621	113200	2934114500	50200	50000	50200	50000	141
599	20240621	113100	2927061700	50100	50200	50200	50100	44
600	20240621	113000	2924857200	50100	50000	50100	50000	393
601	20240621	112900	2905182900	50100	50100	50100	50000	6
602	20240621	112800	2904882400	50100	50000	50100	50000	60
603	20240621	112700	2901882300	50000	50000	50100	50000	395
604	20240621	112600	2882131400	49950	49950	50000	49950	421
605	20240621	112500	2861101550	49950	49950	49950	49900	83
606	20240621	112400	2856958600	49950	49950	49950	49900	88
607	20240621	112300	2852564000	49950	49950	49950	49900	202
608	20240621	112200	2842477050	49950	50000	50000	49900	128
609	20240621	112100	2836084750	50000	50000	50000	49950	103
610	20240621	112000	2830937750	50000	49950	50000	49950	311
611	20240621	111900	2815401850	50000	50100	50100	50000	102
612	20240621	111800	2810297350	49950	50100	50200	49950	196
613	20240621	111700	2800495500	50200	50200	50200	49950	220
614	20240621	111600	2789495350	50200	50100	50200	50100	261
615	20240621	111500	2776402050	50200	50100	50200	50000	18
616	20240621	111400	2775500250	50100	50100	50200	50100	75
617	20240621	111300	2771741850	50100	50100	50100	50000	209
618	20240621	111200	2761282750	50100	50200	50200	50000	148
619	20240621	111100	2753872950	50200	50200	50200	50100	193
620	20240621	111000	2744197350	50100	50200	50200	50000	108
621	20240621	110900	2738794750	50200	50300	50300	50200	12
622	20240621	110800	2738192250	50200	50200	50300	50000	212
623	20240621	110700	2727554650	50200	50300	50300	50100	131
624	20240621	110600	2720982150	50200	50300	50300	50200	39
625	20240621	110500	2719020550	50300	50300	50400	50300	99
626	20240621	110400	2714037050	50200	50400	50400	50200	72
627	20240621	110300	2710415150	50400	50500	50500	50400	34
628	20240621	110200	2708699450	50500	50400	50500	50200	357
629	20240621	110100	2690710450	50400	50200	50400	50200	366
630	20240621	110000	2672285950	50400	49950	50400	49950	363
631	20240621	105900	2654039850	50200	49900	50200	49850	1231
632	20240621	105800	2592588850	49850	49800	49900	49800	1070
633	20240621	105700	2539267200	49800	49800	49850	49800	1179
634	20240621	105600	2480527400	49800	50100	50100	49800	4822
635	20240621	105500	2239971150	50000	50000	50000	50000	77
636	20240621	105400	2236121150	50000	49950	50000	49950	105
637	20240621	105300	2230874000	50000	50000	50000	50000	95
638	20240621	105200	2226124000	50000	50000	50100	50000	73
639	20240621	105100	2222473900	50200	50200	50200	49950	1724
640	20240621	105000	2136204850	50200	50200	50300	50100	136
641	20240621	104900	2129381650	50200	50200	50200	50200	3
642	20240621	104800	2129231050	50100	50200	50200	50100	114
643	20240621	104700	2123517250	50200	50100	50200	50100	66
644	20240621	104600	2120210350	50100	50100	50100	50100	57
645	20240621	104500	2117354650	50100	50100	50200	50100	91
646	20240621	104400	2112795450	50100	50100	50100	50100	11
647	20240621	104300	2112244350	50000	50100	50100	50000	3104
648	20240621	104200	1956951950	50100	50200	50200	50100	48
649	20240621	104100	1954542650	50300	50300	50300	50300	10
650	20240621	104000	1954039650	50100	50300	50300	50100	1063
651	20240621	103900	1900730650	50300	50300	50300	50300	46
652	20240621	103800	1898416850	50300	50300	50400	50300	64
653	20240621	103700	1895197550	50200	50200	50200	50200	1
654	20240621	103600	1895147350	50200	50200	50300	50200	86
655	20240621	103500	1890829650	50200	50400	50400	50200	77
656	20240621	103400	1886957650	50300	50300	50400	50300	134
657	20240621	103300	1880216950	50500	50500	50500	50500	1
658	20240621	103200	1880166450	50500	50300	50500	50300	560
659	20240621	103100	1851916650	50300	50300	50300	50200	114
660	20240621	103000	1846183450	50200	50200	50200	50200	108
661	20240621	102900	1840761850	50300	50300	50300	50200	31
662	20240621	102800	1839203550	50300	50300	50400	50300	97
663	20240621	102700	1834324050	50300	50300	50300	50300	7
664	20240621	102600	1833971950	50300	50300	50300	50300	58
665	20240621	102500	1831054550	50300	50300	50400	50300	37
666	20240621	102400	1829190250	50300	50300	50300	50300	98
667	20240621	102300	1824260850	50200	50200	50200	50200	58
668	20240621	102200	1821349250	50100	50100	50100	50100	19
669	20240621	102100	1820397350	50100	50200	50200	50100	238
670	20240621	102000	1808467750	50300	50300	50300	50200	11
671	20240621	101900	1807914850	50300	50400	50400	50200	85
672	20240621	101800	1803647350	50100	50400	50400	50100	2058
673	20240621	101700	1700447550	50400	50400	50500	50400	70
674	20240621	101600	1696919450	50400	50400	50400	50400	16
675	20240621	101500	1696113050	50500	50400	50500	50200	312
676	20240621	101400	1680413850	50500	50500	50500	50400	128
677	20240621	101300	1673960950	50500	50500	50500	50400	25
678	20240621	101200	1672698850	50500	50600	50600	50500	24
679	20240621	101100	1671484750	50400	50500	50600	50400	82
680	20240621	101000	1667345050	50600	50600	50600	50500	11
681	20240621	100900	1666788850	50400	50700	50700	50400	242
682	20240621	100800	1654584650	50700	50600	50700	50600	41
683	20240621	100700	1652509950	50600	50600	50600	50500	259
684	20240621	100600	1639410350	50600	50600	50600	50600	19
685	20240621	100500	1638448950	50500	50600	50600	50500	68
686	20240621	100400	1635013850	50600	50500	50600	50500	126
687	20240621	100300	1628647150	50500	50500	50600	50400	127
688	20240621	100200	1622233050	50500	50600	50600	50500	10
689	20240621	100100	1621727750	50600	50500	50600	50500	34
690	20240621	100000	1620008150	50500	50500	50500	50400	87
691	20240621	095900	1615620450	50500	50600	50600	50400	79
692	20240621	095800	1611636550	50600	50600	50600	50500	31
693	20240621	095700	1610068050	50600	50300	50600	50200	2259
694	20240621	095600	1496323350	50300	50200	50300	50200	170
695	20240621	095500	1487776750	50300	50300	50300	50200	117
696	20240621	095400	1481899350	50300	50300	50300	50300	23
697	20240621	095300	1480742450	50300	50300	50300	50200	472
698	20240621	095200	1457043150	50300	50200	50300	50200	148
699	20240621	095100	1449613150	50300	50300	50300	50300	413
700	20240621	095000	1428839250	50200	50200	50200	50200	181
701	20240621	094900	1419753050	50300	50200	50300	50200	31
702	20240621	094800	1418196750	50300	50300	50300	50200	71
703	20240621	094700	1414632150	50200	50200	50300	50200	312
704	20240621	094600	1398959350	50300	50300	50300	50200	11
705	20240621	094500	1398406450	50300	50200	50300	50200	138
706	20240621	094400	1391475550	50300	50300	50300	50100	168
707	20240621	094300	1383047650	50300	50200	50300	50100	311
708	20240621	094200	1367438750	50300	50200	50300	50100	47
709	20240621	094100	1365082250	50300	50100	50300	50100	226
710	20240621	094000	1353747550	50200	50200	50300	50100	101
711	20240621	093900	1348679850	50300	50300	50300	50200	105
712	20240621	093800	1343407650	50200	50300	50300	50200	76
713	20240621	093700	1339591950	50200	50200	50300	50200	188
714	20240621	093600	1330152650	50300	50200	50300	50200	99
715	20240621	093500	1325182650	50200	50200	50300	50200	434
716	20240621	093400	1303395750	50200	50200	50200	50100	683
717	20240621	093300	1269134250	50100	50100	50200	49950	512
718	20240621	093200	1243503000	50100	50100	50200	49950	2827
719	20240621	093100	1102122300	50100	50100	50200	50100	740
720	20240621	093000	1065046500	50200	50200	50200	50100	1078
721	20240621	092900	1011016800	50200	50300	50400	50200	492
722	20240621	092800	986316700	50200	50200	50300	50200	251
723	20240621	092700	973715700	50300	50300	50300	50200	1530
724	20240621	092600	896871300	50300	50300	50400	50300	420
725	20240621	092500	875745100	50300	50300	50400	50300	656
726	20240621	092400	842724900	50400	50400	50400	50400	77
727	20240621	092300	838844100	50400	50400	50500	50300	422
728	20240621	092200	817576300	50400	50400	50500	50400	284
729	20240621	092100	803260600	50400	50400	50400	50300	398
730	20240621	092000	783222700	50400	50400	50500	50300	948
731	20240621	091900	735465600	50500	50700	50800	50400	2223
732	20240621	091800	623072400	50700	50600	50800	50600	473
733	20240621	091700	599098200	50600	50600	50600	50500	967
734	20240621	091600	550170400	50600	50800	50800	50600	1071
735	20240621	091500	495939000	50800	50800	50800	50700	848
736	20240621	091400	452934400	50800	51000	51000	50800	925
737	20240621	091300	405943400	51000	50900	51000	50900	384
738	20240621	091200	386396700	51000	51000	51000	50900	86
739	20240621	091100	382017100	51100	51100	51100	51000	133
740	20240621	091000	375232200	51100	51100	51100	51000	70
741	20240621	090900	371655700	51200	51000	51200	51000	263
742	20240621	090800	358240100	51000	51000	51100	51000	40
743	20240621	090700	356200000	50900	51000	51200	50900	189
744	20240621	090600	346550500	50900	51000	51000	50900	175
745	20240621	090500	337636600	51000	51100	51100	51000	559
746	20240621	090400	309094200	51100	51200	51200	51100	82
747	20240621	090300	304896100	51300	50900	51300	50900	409
748	20240621	090200	284021600	50900	50800	50900	50700	336
749	20240621	090100	266944900	50800	50900	51000	50700	868
750	20240621	090000	222856100	51000	51000	51300	50900	4370