KissMeData/432430/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	213800	64711644680	16110	16110	16110	16110	49918
3	20240604	213700	64711644680	16110	16110	16110	16110	0
4	20240604	213600	64711644680	16110	16110	16110	16110	0
5	20240604	213500	64711644680	16110	16110	16110	16110	0
6	20240604	213400	64711644680	16110	16110	16110	16110	0
7	20240604	213300	64711644680	16110	16110	16110	16110	0
8	20240604	213200	64711644680	16110	16110	16110	16110	0
9	20240604	213100	64711644680	16110	16110	16110	16110	0
10	20240604	213000	64711644680	16110	16110	16110	16110	0
11	20240604	212900	64711644680	16110	16110	16110	16110	0
12	20240604	212800	64711644680	16110	16110	16110	16110	0
13	20240604	212700	64711644680	16110	16110	16110	16110	0
14	20240604	212600	64711644680	16110	16110	16110	16110	0
15	20240604	212500	64711644680	16110	16110	16110	16110	0
16	20240604	212400	64711644680	16110	16110	16110	16110	0
17	20240604	212300	64711644680	16110	16110	16110	16110	0
18	20240604	212200	64711644680	16110	16110	16110	16110	0
19	20240604	212100	64711644680	16110	16110	16110	16110	0
20	20240604	212000	64711644680	16110	16110	16110	16110	0
21	20240604	211900	64711644680	16110	16110	16110	16110	0
22	20240604	211800	64711644680	16110	16110	16110	16110	0
23	20240604	211700	64711644680	16110	16110	16110	16110	0
24	20240604	211600	64711644680	16110	16110	16110	16110	0
25	20240604	211500	64711644680	16110	16110	16110	16110	0
26	20240604	211400	64711644680	16110	16110	16110	16110	0
27	20240604	211300	64711644680	16110	16110	16110	16110	0
28	20240604	211200	64711644680	16110	16110	16110	16110	0
29	20240604	211100	64711644680	16110	16110	16110	16110	0
30	20240604	211000	64711644680	16110	16110	16110	16110	0
31	20240604	210900	64711644680	16110	16110	16110	16110	0
32	20240604	210800	64711644680	16110	16110	16110	16110	49918
33	20240604	210700	64711644680	16110	16110	16110	16110	0
34	20240604	210600	64711644680	16110	16110	16110	16110	0
35	20240604	210500	64711644680	16110	16110	16110	16110	0
36	20240604	210400	64711644680	16110	16110	16110	16110	0
37	20240604	210300	64711644680	16110	16110	16110	16110	0
38	20240604	210200	64711644680	16110	16110	16110	16110	0
39	20240604	210100	64711644680	16110	16110	16110	16110	0
40	20240604	210000	64711644680	16110	16110	16110	16110	0
41	20240604	205900	64711644680	16110	16110	16110	16110	0
42	20240604	205800	64711644680	16110	16110	16110	16110	0
43	20240604	205700	64711644680	16110	16110	16110	16110	0
44	20240604	205600	64711644680	16110	16110	16110	16110	0
45	20240604	205500	64711644680	16110	16110	16110	16110	0
46	20240604	205400	64711644680	16110	16110	16110	16110	0
47	20240604	205300	64711644680	16110	16110	16110	16110	0
48	20240604	205200	64711644680	16110	16110	16110	16110	0
49	20240604	205100	64711644680	16110	16110	16110	16110	0
50	20240604	205000	64711644680	16110	16110	16110	16110	0
51	20240604	204900	64711644680	16110	16110	16110	16110	0
52	20240604	204800	64711644680	16110	16110	16110	16110	0
53	20240604	204700	64711644680	16110	16110	16110	16110	0
54	20240604	204600	64711644680	16110	16110	16110	16110	0
55	20240604	204500	64711644680	16110	16110	16110	16110	0
56	20240604	204400	64711644680	16110	16110	16110	16110	0
57	20240604	204300	64711644680	16110	16110	16110	16110	0
58	20240604	204200	64711644680	16110	16110	16110	16110	0
59	20240604	204100	64711644680	16110	16110	16110	16110	0
60	20240604	204000	64711644680	16110	16110	16110	16110	0
61	20240604	203900	64711644680	16110	16110	16110	16110	0
62	20240604	203800	64711644680	16110	16110	16110	16110	49918
63	20240604	203700	64711644680	16110	16110	16110	16110	0
64	20240604	203600	64711644680	16110	16110	16110	16110	0
65	20240604	203500	64711644680	16110	16110	16110	16110	0
66	20240604	203400	64711644680	16110	16110	16110	16110	0
67	20240604	203300	64711644680	16110	16110	16110	16110	0
68	20240604	203200	64711644680	16110	16110	16110	16110	0
69	20240604	203100	64711644680	16110	16110	16110	16110	0
70	20240604	203000	64711644680	16110	16110	16110	16110	0
71	20240604	202900	64711644680	16110	16110	16110	16110	0
72	20240604	202800	64711644680	16110	16110	16110	16110	0
73	20240604	202700	64711644680	16110	16110	16110	16110	0
74	20240604	202600	64711644680	16110	16110	16110	16110	0
75	20240604	202500	64711644680	16110	16110	16110	16110	0
76	20240604	202400	64711644680	16110	16110	16110	16110	0
77	20240604	202300	64711644680	16110	16110	16110	16110	0
78	20240604	202200	64711644680	16110	16110	16110	16110	0
79	20240604	202100	64711644680	16110	16110	16110	16110	0
80	20240604	202000	64711644680	16110	16110	16110	16110	0
81	20240604	201900	64711644680	16110	16110	16110	16110	0
82	20240604	201800	64711644680	16110	16110	16110	16110	0
83	20240604	201700	64711644680	16110	16110	16110	16110	0
84	20240604	201600	64711644680	16110	16110	16110	16110	0
85	20240604	201500	64711644680	16110	16110	16110	16110	0
86	20240604	201400	64711644680	16110	16110	16110	16110	0
87	20240604	201300	64711644680	16110	16110	16110	16110	0
88	20240604	201200	64711644680	16110	16110	16110	16110	0
89	20240604	201100	64711644680	16110	16110	16110	16110	0
90	20240604	201000	64711644680	16110	16110	16110	16110	0
91	20240604	200900	64711644680	16110	16110	16110	16110	0
92	20240604	200800	64711644680	16110	16110	16110	16110	49918
93	20240604	200700	64711644680	16110	16110	16110	16110	0
94	20240604	200600	64711644680	16110	16110	16110	16110	0
95	20240604	200500	64711644680	16110	16110	16110	16110	0
96	20240604	200400	64711644680	16110	16110	16110	16110	0
97	20240604	200300	64711644680	16110	16110	16110	16110	0
98	20240604	200200	64711644680	16110	16110	16110	16110	0
99	20240604	200100	64711644680	16110	16110	16110	16110	0
100	20240604	200000	64711644680	16110	16110	16110	16110	0
101	20240604	195900	64711644680	16110	16110	16110	16110	0
102	20240604	195800	64711644680	16110	16110	16110	16110	0
103	20240604	195700	64711644680	16110	16110	16110	16110	0
104	20240604	195600	64711644680	16110	16110	16110	16110	0
105	20240604	195500	64711644680	16110	16110	16110	16110	0
106	20240604	195400	64711644680	16110	16110	16110	16110	0
107	20240604	195300	64711644680	16110	16110	16110	16110	0
108	20240604	195200	64711644680	16110	16110	16110	16110	0
109	20240604	195100	64711644680	16110	16110	16110	16110	0
110	20240604	195000	64711644680	16110	16110	16110	16110	0
111	20240604	194900	64711644680	16110	16110	16110	16110	0
112	20240604	194800	64711644680	16110	16110	16110	16110	0
113	20240604	194700	64711644680	16110	16110	16110	16110	0
114	20240604	194600	64711644680	16110	16110	16110	16110	0
115	20240604	194500	64711644680	16110	16110	16110	16110	0
116	20240604	194400	64711644680	16110	16110	16110	16110	0
117	20240604	194300	64711644680	16110	16110	16110	16110	0
118	20240604	194200	64711644680	16110	16110	16110	16110	0
119	20240604	194100	64711644680	16110	16110	16110	16110	0
120	20240604	194000	64711644680	16110	16110	16110	16110	0
121	20240604	193900	64711644680	16110	16110	16110	16110	0
122	20240604	193800	64711644680	16110	16110	16110	16110	49918
123	20240604	193700	64711644680	16110	16110	16110	16110	0
124	20240604	193600	64711644680	16110	16110	16110	16110	0
125	20240604	193500	64711644680	16110	16110	16110	16110	0
126	20240604	193400	64711644680	16110	16110	16110	16110	0
127	20240604	193300	64711644680	16110	16110	16110	16110	0
128	20240604	193200	64711644680	16110	16110	16110	16110	0
129	20240604	193100	64711644680	16110	16110	16110	16110	0
130	20240604	193000	64711644680	16110	16110	16110	16110	0
131	20240604	192900	64711644680	16110	16110	16110	16110	0
132	20240604	192800	64711644680	16110	16110	16110	16110	0
133	20240604	192700	64711644680	16110	16110	16110	16110	0
134	20240604	192600	64711644680	16110	16110	16110	16110	0
135	20240604	192500	64711644680	16110	16110	16110	16110	0
136	20240604	192400	64711644680	16110	16110	16110	16110	0
137	20240604	192300	64711644680	16110	16110	16110	16110	0
138	20240604	192200	64711644680	16110	16110	16110	16110	0
139	20240604	192100	64711644680	16110	16110	16110	16110	0
140	20240604	192000	64711644680	16110	16110	16110	16110	0
141	20240604	191900	64711644680	16110	16110	16110	16110	0
142	20240604	191800	64711644680	16110	16110	16110	16110	0
143	20240604	191700	64711644680	16110	16110	16110	16110	0
144	20240604	191600	64711644680	16110	16110	16110	16110	0
145	20240604	191500	64711644680	16110	16110	16110	16110	0
146	20240604	191400	64711644680	16110	16110	16110	16110	0
147	20240604	191300	64711644680	16110	16110	16110	16110	0
148	20240604	191200	64711644680	16110	16110	16110	16110	0
149	20240604	191100	64711644680	16110	16110	16110	16110	0
150	20240604	191000	64711644680	16110	16110	16110	16110	0
151	20240604	190900	64711644680	16110	16110	16110	16110	0
152	20240604	190800	64711644680	16110	16110	16110	16110	49918
153	20240604	190700	64711644680	16110	16110	16110	16110	0
154	20240604	190600	64711644680	16110	16110	16110	16110	0
155	20240604	190500	64711644680	16110	16110	16110	16110	0
156	20240604	190400	64711644680	16110	16110	16110	16110	0
157	20240604	190300	64711644680	16110	16110	16110	16110	0
158	20240604	190200	64711644680	16110	16110	16110	16110	0
159	20240604	190100	64711644680	16110	16110	16110	16110	0
160	20240604	190000	64711644680	16110	16110	16110	16110	0
161	20240604	185900	64711644680	16110	16110	16110	16110	0
162	20240604	185800	64711644680	16110	16110	16110	16110	0
163	20240604	185700	64711644680	16110	16110	16110	16110	0
164	20240604	185600	64711644680	16110	16110	16110	16110	0
165	20240604	185500	64711644680	16110	16110	16110	16110	0
166	20240604	185400	64711644680	16110	16110	16110	16110	0
167	20240604	185300	64711644680	16110	16110	16110	16110	0
168	20240604	185200	64711644680	16110	16110	16110	16110	0
169	20240604	185100	64711644680	16110	16110	16110	16110	0
170	20240604	185000	64711644680	16110	16110	16110	16110	0
171	20240604	184900	64711644680	16110	16110	16110	16110	0
172	20240604	184800	64711644680	16110	16110	16110	16110	0
173	20240604	184700	64711644680	16110	16110	16110	16110	0
174	20240604	184600	64711644680	16110	16110	16110	16110	0
175	20240604	184500	64711644680	16110	16110	16110	16110	0
176	20240604	184400	64711644680	16110	16110	16110	16110	0
177	20240604	184300	64711644680	16110	16110	16110	16110	0
178	20240604	184200	64711644680	16110	16110	16110	16110	0
179	20240604	184100	64711644680	16110	16110	16110	16110	0
180	20240604	184000	64711644680	16110	16110	16110	16110	0
181	20240604	183900	64711644680	16110	16110	16110	16110	0
182	20240604	183800	64711644680	16110	16110	16110	16110	49918
183	20240604	183700	64711644680	16110	16110	16110	16110	0
184	20240604	183600	64711644680	16110	16110	16110	16110	0
185	20240604	183500	64711644680	16110	16110	16110	16110	0
186	20240604	183400	64711644680	16110	16110	16110	16110	0
187	20240604	183300	64711644680	16110	16110	16110	16110	0
188	20240604	183200	64711644680	16110	16110	16110	16110	0
189	20240604	183100	64711644680	16110	16110	16110	16110	0
190	20240604	183000	64711644680	16110	16110	16110	16110	0
191	20240604	182900	64711644680	16110	16110	16110	16110	0
192	20240604	182800	64711644680	16110	16110	16110	16110	0
193	20240604	182700	64711644680	16110	16110	16110	16110	0
194	20240604	182600	64711644680	16110	16110	16110	16110	0
195	20240604	182500	64711644680	16110	16110	16110	16110	0
196	20240604	182400	64711644680	16110	16110	16110	16110	0
197	20240604	182300	64711644680	16110	16110	16110	16110	0
198	20240604	182200	64711644680	16110	16110	16110	16110	0
199	20240604	182100	64711644680	16110	16110	16110	16110	0
200	20240604	182000	64711644680	16110	16110	16110	16110	0
201	20240604	181900	64711644680	16110	16110	16110	16110	0
202	20240604	181800	64711644680	16110	16110	16110	16110	0
203	20240604	181700	64711644680	16110	16110	16110	16110	0
204	20240604	181600	64711644680	16110	16110	16110	16110	0
205	20240604	181500	64711644680	16110	16110	16110	16110	0
206	20240604	181400	64711644680	16110	16110	16110	16110	0
207	20240604	181300	64711644680	16110	16110	16110	16110	0
208	20240604	181200	64711644680	16110	16110	16110	16110	0
209	20240604	181100	64711644680	16110	16110	16110	16110	0
210	20240604	181000	64711644680	16110	16110	16110	16110	0
211	20240604	180900	64711644680	16110	16110	16110	16110	0
212	20240604	180800	64711644680	16110	16110	16110	16110	49918
213	20240604	180700	64711644680	16110	16110	16110	16110	0
214	20240604	180600	64711644680	16110	16110	16110	16110	0
215	20240604	180500	64711644680	16110	16110	16110	16110	0
216	20240604	180400	64711644680	16110	16110	16110	16110	0
217	20240604	180300	64711644680	16110	16110	16110	16110	0
218	20240604	180200	64711644680	16110	16110	16110	16110	0
219	20240604	180100	64711644680	16110	16110	16110	16110	0
220	20240604	180000	64711644680	16110	16110	16110	16110	0
221	20240604	175900	64711644680	16110	16110	16110	16110	0
222	20240604	175800	64711644680	16110	16110	16110	16110	0
223	20240604	175700	64711644680	16110	16110	16110	16110	0
224	20240604	175600	64711644680	16110	16110	16110	16110	0
225	20240604	175500	64711644680	16110	16110	16110	16110	0
226	20240604	175400	64711644680	16110	16110	16110	16110	0
227	20240604	175300	64711644680	16110	16110	16110	16110	0
228	20240604	175200	64711644680	16110	16110	16110	16110	0
229	20240604	175100	64711644680	16110	16110	16110	16110	0
230	20240604	175000	64711644680	16110	16110	16110	16110	0
231	20240604	174900	64711644680	16110	16110	16110	16110	0
232	20240604	174800	64711644680	16110	16110	16110	16110	0
233	20240604	174700	64711644680	16110	16110	16110	16110	0
234	20240604	174600	64711644680	16110	16110	16110	16110	0
235	20240604	174500	64711644680	16110	16110	16110	16110	0
236	20240604	174400	64711644680	16110	16110	16110	16110	0
237	20240604	174300	64711644680	16110	16110	16110	16110	0
238	20240604	174200	64711644680	16110	16110	16110	16110	0
239	20240604	174100	64711644680	16110	16110	16110	16110	0
240	20240604	174000	64711644680	16110	16110	16110	16110	0
241	20240604	173900	64711644680	16110	16110	16110	16110	0
242	20240604	173800	64711644680	16110	16110	16110	16110	49918
243	20240604	173700	64711644680	16110	16110	16110	16110	0
244	20240604	173600	64711644680	16110	16110	16110	16110	0
245	20240604	173500	64711644680	16110	16110	16110	16110	0
246	20240604	173400	64711644680	16110	16110	16110	16110	0
247	20240604	173300	64711644680	16110	16110	16110	16110	0
248	20240604	173200	64711644680	16110	16110	16110	16110	0
249	20240604	173100	64711644680	16110	16110	16110	16110	0
250	20240604	173000	64711644680	16110	16110	16110	16110	0
251	20240604	172900	64711644680	16110	16110	16110	16110	0
252	20240604	172800	64711644680	16110	16110	16110	16110	0
253	20240604	172700	64711644680	16110	16110	16110	16110	0
254	20240604	172600	64711644680	16110	16110	16110	16110	0
255	20240604	172500	64711644680	16110	16110	16110	16110	0
256	20240604	172400	64711644680	16110	16110	16110	16110	0
257	20240604	172300	64711644680	16110	16110	16110	16110	0
258	20240604	172200	64711644680	16110	16110	16110	16110	0
259	20240604	172100	64711644680	16110	16110	16110	16110	0
260	20240604	172000	64711644680	16110	16110	16110	16110	0
261	20240604	171900	64711644680	16110	16110	16110	16110	0
262	20240604	171800	64711644680	16110	16110	16110	16110	0
263	20240604	171700	64711644680	16110	16110	16110	16110	0
264	20240604	171600	64711644680	16110	16110	16110	16110	0
265	20240604	171500	64711644680	16110	16110	16110	16110	0
266	20240604	171400	64711644680	16110	16110	16110	16110	0
267	20240604	171300	64711644680	16110	16110	16110	16110	0
268	20240604	171200	64711644680	16110	16110	16110	16110	0
269	20240604	171100	64711644680	16110	16110	16110	16110	0
270	20240604	171000	64711644680	16110	16110	16110	16110	0
271	20240604	170900	64711644680	16110	16110	16110	16110	0
272	20240604	170800	64711644680	16110	16110	16110	16110	49918
273	20240604	170700	64711644680	16110	16110	16110	16110	0
274	20240604	170600	64711644680	16110	16110	16110	16110	0
275	20240604	170500	64711644680	16110	16110	16110	16110	0
276	20240604	170400	64711644680	16110	16110	16110	16110	0
277	20240604	170300	64711644680	16110	16110	16110	16110	0
278	20240604	170200	64711644680	16110	16110	16110	16110	0
279	20240604	170100	64711644680	16110	16110	16110	16110	0
280	20240604	170000	64711644680	16110	16110	16110	16110	0
281	20240604	165900	64711644680	16110	16110	16110	16110	0
282	20240604	165800	64711644680	16110	16110	16110	16110	0
283	20240604	165700	64711644680	16110	16110	16110	16110	0
284	20240604	165600	64711644680	16110	16110	16110	16110	0
285	20240604	165500	64711644680	16110	16110	16110	16110	0
286	20240604	165400	64711644680	16110	16110	16110	16110	0
287	20240604	165300	64711644680	16110	16110	16110	16110	0
288	20240604	165200	64711644680	16110	16110	16110	16110	0
289	20240604	165100	64711644680	16110	16110	16110	16110	0
290	20240604	165000	64711644680	16110	16110	16110	16110	0
291	20240604	164900	64711644680	16110	16110	16110	16110	0
292	20240604	164800	64711644680	16110	16110	16110	16110	0
293	20240604	164700	64711644680	16110	16110	16110	16110	0
294	20240604	164600	64711644680	16110	16110	16110	16110	0
295	20240604	164500	64711644680	16110	16110	16110	16110	0
296	20240604	164400	64711644680	16110	16110	16110	16110	0
297	20240604	164300	64711644680	16110	16110	16110	16110	0
298	20240604	164200	64711644680	16110	16110	16110	16110	0
299	20240604	164100	64711644680	16110	16110	16110	16110	0
300	20240604	164000	64711644680	16110	16110	16110	16110	0
301	20240604	163900	64711644680	16110	16110	16110	16110	0
302	20240604	163800	64711644680	16110	16110	16110	16110	49918
303	20240604	163700	64711644680	16110	16110	16110	16110	0
304	20240604	163600	64711644680	16110	16110	16110	16110	0
305	20240604	163500	64711644680	16110	16110	16110	16110	0
306	20240604	163400	64711644680	16110	16110	16110	16110	0
307	20240604	163300	64711644680	16110	16110	16110	16110	0
308	20240604	163200	64711644680	16110	16110	16110	16110	0
309	20240604	163100	64711644680	16110	16110	16110	16110	0
310	20240604	163000	64711644680	16110	16110	16110	16110	0
311	20240604	162900	64711644680	16110	16110	16110	16110	0
312	20240604	162800	64711644680	16110	16110	16110	16110	0
313	20240604	162700	64711644680	16110	16110	16110	16110	0
314	20240604	162600	64711644680	16110	16110	16110	16110	0
315	20240604	162500	64711644680	16110	16110	16110	16110	0
316	20240604	162400	64711644680	16110	16110	16110	16110	0
317	20240604	162300	64711644680	16110	16110	16110	16110	0
318	20240604	162200	64711644680	16110	16110	16110	16110	0
319	20240604	162100	64711644680	16110	16110	16110	16110	0
320	20240604	162000	64711644680	16110	16110	16110	16110	0
321	20240604	161900	64711644680	16110	16110	16110	16110	0
322	20240604	161800	64711644680	16110	16110	16110	16110	0
323	20240604	161700	64711644680	16110	16110	16110	16110	0
324	20240604	161600	64711644680	16110	16110	16110	16110	0
325	20240604	161500	64711644680	16110	16110	16110	16110	0
326	20240604	161400	64711644680	16110	16110	16110	16110	0
327	20240604	161300	64711644680	16110	16110	16110	16110	0
328	20240604	161200	64711644680	16110	16110	16110	16110	0
329	20240604	161100	64711644680	16110	16110	16110	16110	0
330	20240604	161000	64711644680	16110	16110	16110	16110	0
331	20240604	160900	64711644680	16110	16110	16110	16110	0
332	20240604	160800	64711644680	16110	16110	16110	16110	49918
333	20240604	160700	64711644680	16110	16110	16110	16110	0
334	20240604	160600	64711644680	16110	16110	16110	16110	0
335	20240604	160500	64711644680	16110	16110	16110	16110	0
336	20240604	160400	64711644680	16110	16110	16110	16110	0
337	20240604	160300	64711644680	16110	16110	16110	16110	0
338	20240604	160200	64711644680	16110	16110	16110	16110	0
339	20240604	160100	64711644680	16110	16110	16110	16110	0
340	20240604	160000	64711644680	16110	16110	16110	16110	0
341	20240604	155900	64711644680	16110	16110	16110	16110	0
342	20240604	155800	64711644680	16110	16110	16110	16110	0
343	20240604	155700	64711644680	16110	16110	16110	16110	0
344	20240604	155600	64711644680	16110	16110	16110	16110	0
345	20240604	155500	64711644680	16110	16110	16110	16110	0
346	20240604	155400	64711644680	16110	16110	16110	16110	0
347	20240604	155300	64711644680	16110	16110	16110	16110	0
348	20240604	155200	64711644680	16110	16110	16110	16110	0
349	20240604	155100	64711644680	16110	16110	16110	16110	0
350	20240604	155000	64711644680	16110	16110	16110	16110	0
351	20240604	154900	64711644680	16110	16110	16110	16110	0
352	20240604	154800	64711644680	16110	16110	16110	16110	0
353	20240604	154700	64711644680	16110	16110	16110	16110	0
354	20240604	154600	64711644680	16110	16110	16110	16110	0
355	20240604	154500	64711644680	16110	16110	16110	16110	0
356	20240604	154400	64711644680	16110	16110	16110	16110	0
357	20240604	154300	64711644680	16110	16110	16110	16110	0
358	20240604	154200	64711644680	16110	16110	16110	16110	0
359	20240604	154100	64711644680	16110	16110	16110	16110	0
360	20240604	154000	64711644680	16110	16110	16110	16110	0
361	20240604	153900	64711644680	16110	16110	16110	16110	0
362	20240604	153800	64711644680	16110	16110	16110	16110	49918
363	20240604	153700	64711644680	16110	16110	16110	16110	0
364	20240604	153600	64711644680	16110	16110	16110	16110	0
365	20240604	153500	64711644680	16110	16110	16110	16110	0
366	20240604	153400	64711644680	16110	16110	16110	16110	0
367	20240604	153300	64711644680	16110	16110	16110	16110	0
368	20240604	153200	64711644680	16110	16110	16110	16110	0
369	20240604	153100	64711644680	16110	16110	16110	16110	0
370	20240604	153000	64711644680	16110	16110	16110	16110	49918
371	20240604	152900	63907465700	16090	16090	16090	16090	0
372	20240604	152800	63907465700	16090	16090	16090	16090	0
373	20240604	152700	63907465700	16090	16090	16090	16090	0
374	20240604	152600	63907465700	16090	16090	16090	16090	0
375	20240604	152500	63907465700	16090	16090	16090	16090	0
376	20240604	152400	63907465700	16090	16090	16090	16090	0
377	20240604	152300	63907465700	16090	16090	16090	16090	0
378	20240604	152200	63907465700	16090	16090	16090	16090	0
379	20240604	152100	63907465700	16090	16090	16090	16090	0
380	20240604	152000	63907465700	16090	16090	16090	16090	0
381	20240604	151900	63907465700	16090	16100	16110	16050	18864
382	20240604	151800	63604228650	16100	16070	16110	16060	9553
383	20240604	151700	63450603890	16070	16060	16100	16050	8833
384	20240604	151600	63308691790	16070	16080	16090	16060	8463
385	20240604	151500	63172704120	16080	16110	16120	16070	3883
386	20240604	151400	63110210180	16120	16130	16150	16120	7229
387	20240604	151300	62993646540	16150	16150	16180	16120	5646
388	20240604	151200	62902471940	16150	16130	16150	16120	1977
389	20240604	151100	62870568990	16140	16110	16140	16110	2007
390	20240604	151000	62838202740	16120	16170	16170	16110	7666
391	20240604	150900	62714444440	16160	16180	16180	16160	8904
392	20240604	150800	62570457720	16180	16090	16180	16090	7968
393	20240604	150700	62441803130	16090	16050	16090	16040	5063
394	20240604	150600	62360546030	16050	16050	16050	16030	4384
395	20240604	150500	62290227850	16050	16070	16080	16030	4909
396	20240604	150400	62211465940	16060	16080	16110	16060	6268
397	20240604	150300	62110665590	16070	15940	16100	15930	11631
398	20240604	150200	61924256390	15930	16000	16000	15860	36979
399	20240604	150100	61335326350	16000	16010	16030	16000	8848
400	20240604	150000	61193643570	16010	16100	16100	16010	8233
401	20240604	145900	61061514900	16100	16100	16120	16100	1816
402	20240604	145800	61032268640	16100	16130	16130	16080	17013
403	20240604	145700	60758070340	16130	16150	16150	16130	2940
404	20240604	145600	60710630820	16150	16150	16160	16150	999
405	20240604	145500	60694496920	16150	16140	16150	16130	1763
406	20240604	145400	60666040180	16140	16130	16140	16120	3080
407	20240604	145300	60616351730	16140	16140	16140	16120	1109
408	20240604	145200	60598463500	16130	16130	16140	16120	1650
409	20240604	145100	60571843670	16130	16040	16140	16040	3393
410	20240604	145000	60517282460	16050	16070	16080	16040	1701
411	20240604	144900	60489967280	16070	16110	16120	16060	2686
412	20240604	144800	60446750810	16130	16130	16140	16110	1960
413	20240604	144700	60415157670	16140	16170	16170	16110	3619
414	20240604	144600	60356746880	16170	16140	16180	16140	1294
415	20240604	144500	60335823080	16140	16220	16220	16130	3724
416	20240604	144400	60275641320	16200	16220	16230	16200	3866
417	20240604	144300	60212979600	16220	16150	16230	16150	8791
418	20240604	144200	60070584520	16150	16120	16150	16110	1993
419	20240604	144100	60038433160	16120	16070	16150	16070	3497
420	20240604	144000	59982119670	16050	16050	16080	16030	5454
421	20240604	143900	59894595980	16050	16060	16070	16050	2472
422	20240604	143800	59854908150	16060	16040	16080	16040	4259
423	20240604	143700	59786535230	16040	16020	16050	15980	13715
424	20240604	143600	59567013430	16010	16080	16110	16000	30096
425	20240604	143500	59084422440	16080	16100	16140	16080	3563
426	20240604	143400	59027081290	16100	16150	16150	16100	6089
427	20240604	143300	58928947180	16140	16200	16200	16140	4581
428	20240604	143200	58854842860	16200	16210	16210	16200	1695
429	20240604	143100	58827380980	16210	16200	16230	16200	2015
430	20240604	143000	58794722560	16190	16190	16210	16190	1396
431	20240604	142900	58772109460	16180	16200	16210	16180	2722
432	20240604	142800	58728042120	16200	16210	16210	16190	1504
433	20240604	142700	58703676700	16210	16150	16220	16150	6658
434	20240604	142600	58595894250	16150	16150	16190	16100	5811
435	20240604	142500	58502233630	16150	16120	16150	16080	16826
436	20240604	142400	58231390440	16130	16140	16150	16110	5595
437	20240604	142300	58141167990	16150	16130	16150	16120	2344
438	20240604	142200	58103344860	16120	16150	16150	16120	1793
439	20240604	142100	58074424270	16150	16200	16200	16130	4133
440	20240604	142000	58007663660	16210	16210	16220	16160	1929
441	20240604	141900	57976446130	16220	16150	16220	16150	2884
442	20240604	141800	57929789070	16150	16180	16180	16150	5571
443	20240604	141700	57839733130	16180	16230	16230	16180	2855
444	20240604	141600	57793471630	16240	16270	16280	16230	1576
445	20240604	141500	57767867570	16270	16180	16290	16160	6594
446	20240604	141400	57660798340	16180	16170	16190	16160	2161
447	20240604	141300	57625851200	16170	16130	16220	16120	4172
448	20240604	141200	57558371210	16120	16110	16150	16100	4681
449	20240604	141100	57482957930	16120	16150	16160	16110	9524
450	20240604	141000	57329380770	16140	16170	16240	16140	14315
451	20240604	140900	57098078920	16150	16190	16190	16150	2848
452	20240604	140800	57052033760	16200	16180	16200	16140	15407
453	20240604	140700	56803082170	16180	16200	16200	16180	2934
454	20240604	140600	56755564280	16200	16240	16240	16200	4385
455	20240604	140500	56684449800	16240	16260	16260	16230	1001
456	20240604	140400	56668193360	16260	16270	16270	16230	873
457	20240604	140300	56654000640	16270	16290	16290	16220	642
458	20240604	140200	56643565000	16290	16230	16290	16200	3361
459	20240604	140100	56589101370	16210	16230	16240	16210	1384
460	20240604	140000	56566656510	16210	16260	16330	16210	3550
461	20240604	135900	56508933430	16260	16330	16330	16260	1974
462	20240604	135800	56476762420	16340	16310	16340	16300	3415
463	20240604	135700	56421021400	16310	16300	16310	16300	1411
464	20240604	135600	56398021230	16300	16270	16300	16250	2269
465	20240604	135500	56361116280	16280	16290	16300	16260	970
466	20240604	135400	56345321600	16290	16280	16310	16260	2612
467	20240604	135300	56302766860	16280	16260	16320	16250	3404
468	20240604	135200	56247316860	16260	16200	16260	16180	3812
469	20240604	135100	56185526030	16190	16160	16190	16160	7957
470	20240604	135000	56056851500	16170	16190	16200	16170	4412
471	20240604	134900	55985475020	16200	16230	16250	16200	4005
472	20240604	134800	55920536030	16230	16210	16230	16200	6695
473	20240604	134700	55811982670	16210	16200	16210	16170	3547
474	20240604	134600	55754549660	16180	16220	16220	16160	24336
475	20240604	134500	55360566980	16220	16270	16280	16210	15675
476	20240604	134400	55106105130	16270	16290	16310	16270	3897
477	20240604	134300	55042600910	16300	16270	16340	16270	3377
478	20240604	134200	54987558320	16260	16240	16270	16230	9312
479	20240604	134100	54836256980	16240	16370	16370	16240	37935
480	20240604	134000	54217318240	16370	16370	16380	16370	4715
481	20240604	133900	54140121870	16370	16390	16410	16370	3744
482	20240604	133800	54078767640	16410	16430	16440	16390	2254
483	20240604	133700	54041791840	16430	16430	16440	16410	2250
484	20240604	133600	54004837460	16430	16380	16440	16380	2305
485	20240604	133500	53967017880	16380	16390	16400	16380	1561
486	20240604	133400	53941442990	16390	16410	16420	16390	2513
487	20240604	133300	53900230700	16410	16430	16440	16410	1345
488	20240604	133200	53878142340	16430	16460	16460	16430	1797
489	20240604	133100	53848592940	16450	16430	16460	16430	520
490	20240604	133000	53840042730	16450	16420	16460	16410	1316
491	20240604	132900	53818432690	16410	16430	16460	16410	901
492	20240604	132800	53803635690	16430	16440	16450	16430	576
493	20240604	132700	53794171950	16460	16460	16460	16460	162
494	20240604	132600	53791505430	16460	16460	16460	16420	1522
495	20240604	132500	53766487340	16460	16440	16460	16410	2287
496	20240604	132400	53728855990	16450	16440	16450	16440	2911
497	20240604	132300	53680983940	16430	16420	16440	16410	862
498	20240604	132200	53666826240	16420	16420	16430	16410	1619
499	20240604	132100	53640230570	16440	16390	16440	16390	1577
500	20240604	132000	53614363810	16380	16380	16390	16370	2023
501	20240604	131900	53581230330	16380	16390	16390	16370	4158
502	20240604	131800	53513109860	16400	16410	16410	16390	3301
503	20240604	131700	53458961500	16410	16420	16420	16410	1293
504	20240604	131600	53437742700	16410	16440	16440	16410	1156
505	20240604	131500	53418738440	16440	16430	16450	16400	3102
506	20240604	131400	53367810290	16430	16440	16440	16430	528
507	20240604	131300	53359132410	16440	16440	16440	16440	475
508	20240604	131200	53351323410	16440	16450	16450	16440	608
509	20240604	131100	53341327860	16450	16470	16470	16440	1290
510	20240604	131000	53320102520	16460	16470	16470	16460	109
511	20240604	130900	53318307750	16460	16480	16490	16450	333
512	20240604	130800	53312823560	16480	16430	16490	16420	1810
513	20240604	130700	53283032210	16420	16410	16420	16400	4096
514	20240604	130600	53215813540	16410	16440	16440	16410	3266
515	20240604	130500	53162163980	16440	16450	16460	16440	1278
516	20240604	130400	53141143390	16450	16470	16470	16450	4312
517	20240604	130300	53070174690	16480	16460	16480	16460	1130
518	20240604	130200	53051573810	16460	16480	16480	16440	1009
519	20240604	130100	53034970270	16450	16460	16480	16450	1587
520	20240604	130000	53008861630	16480	16460	16480	16450	2034
521	20240604	125900	52975385740	16460	16470	16470	16450	1824
522	20240604	125800	52945366980	16470	16480	16490	16470	847
523	20240604	125700	52931407660	16490	16460	16500	16450	883
524	20240604	125600	52916869030	16450	16500	16500	16450	2990
525	20240604	125500	52867619630	16500	16520	16520	16500	1451
526	20240604	125400	52843669020	16510	16520	16520	16510	539
527	20240604	125300	52834766830	16520	16520	16530	16510	2449
528	20240604	125200	52794306820	16530	16550	16550	16520	3050
529	20240604	125100	52743896120	16550	16560	16600	16530	8627
530	20240604	125000	52600950660	16550	16490	16570	16490	8180
531	20240604	124900	52465695710	16500	16440	16500	16420	2314
532	20240604	124800	52427591320	16440	16430	16440	16410	3454
533	20240604	124700	52370859930	16430	16440	16440	16430	222
534	20240604	124600	52367211870	16440	16440	16450	16430	808
535	20240604	124500	52353929550	16440	16450	16460	16430	903
536	20240604	124400	52339078440	16450	16400	16470	16400	2598
537	20240604	124300	52296357970	16400	16390	16450	16380	2614
538	20240604	124200	52253512090	16380	16380	16390	16370	1106
539	20240604	124100	52235398890	16380	16380	16380	16370	1934
540	20240604	124000	52203726800	16390	16390	16390	16370	3589
541	20240604	123900	52144952970	16380	16390	16390	16370	3779
542	20240604	123800	52083049250	16380	16440	16440	16380	14089
543	20240604	123700	51851957150	16440	16460	16460	16440	1056
544	20240604	123600	51834585210	16450	16470	16480	16450	701
545	20240604	123500	51823040280	16440	16460	16480	16440	2618
546	20240604	123400	51779963990	16460	16460	16470	16460	689
547	20240604	123300	51768621970	16460	16420	16480	16420	1254
548	20240604	123200	51747997810	16420	16410	16430	16410	748
549	20240604	123100	51735712410	16410	16440	16450	16410	4562
550	20240604	123000	51660783220	16440	16450	16450	16430	2724
551	20240604	122900	51615997670	16450	16460	16460	16450	2852
552	20240604	122800	51569079690	16460	16470	16470	16450	699
553	20240604	122700	51557573790	16480	16470	16490	16460	1188
554	20240604	122600	51538007060	16490	16470	16500	16460	735
555	20240604	122500	51525896190	16470	16460	16470	16430	1880
556	20240604	122400	51494988420	16450	16440	16460	16440	1212
557	20240604	122300	51475039740	16440	16430	16470	16430	2341
558	20240604	122200	51436555800	16430	16450	16450	16410	4164
559	20240604	122100	51368137860	16450	16450	16460	16440	791
560	20240604	122000	51355125430	16450	16450	16470	16440	970
561	20240604	121900	51339171370	16450	16450	16450	16430	814
562	20240604	121800	51325789290	16450	16490	16500	16440	208
563	20240604	121700	51322364080	16510	16400	16510	16380	6011
564	20240604	121600	51223785070	16400	16420	16420	16400	7475
565	20240604	121500	51101144620	16420	16430	16440	16420	4116
566	20240604	121400	51033555960	16440	16460	16470	16420	10590
567	20240604	121300	50859400210	16470	16480	16490	16460	2845
568	20240604	121200	50812542020	16470	16500	16520	16470	2534
569	20240604	121100	50770724500	16490	16460	16490	16460	155
570	20240604	121000	50768170100	16480	16470	16480	16460	1813
571	20240604	120900	50738325370	16460	16490	16500	16460	4741
572	20240604	120800	50660195330	16490	16490	16510	16480	1414
573	20240604	120700	50636875920	16490	16480	16490	16470	2767
574	20240604	120600	50591272910	16480	16490	16490	16470	5987
575	20240604	120500	50492617870	16500	16510	16520	16490	3268
576	20240604	120400	50438695440	16520	16510	16520	16500	4158
577	20240604	120300	50370062330	16510	16550	16550	16510	5306
578	20240604	120200	50282411710	16550	16540	16580	16530	434
579	20240604	120100	50275229010	16540	16540	16540	16520	1562
580	20240604	120000	50249416130	16520	16560	16560	16510	8737
581	20240604	115900	50105003680	16550	16560	16560	16550	2159
582	20240604	115800	50069267720	16560	16570	16590	16560	1501
583	20240604	115700	50044410520	16590	16590	16600	16560	1832
584	20240604	115600	50014032100	16600	16570	16600	16560	1904
585	20240604	115500	49982456950	16590	16570	16610	16560	2202
586	20240604	115400	49945981190	16570	16590	16600	16560	8825
587	20240604	115300	49799749830	16590	16620	16630	16590	3318
588	20240604	115200	49744668540	16610	16620	16630	16610	1472
589	20240604	115100	49720203730	16630	16650	16660	16610	6648
590	20240604	115000	49609561960	16650	16640	16660	16630	5871
591	20240604	114900	49511870960	16640	16600	16700	16590	7301
592	20240604	114800	49390360220	16620	16630	16650	16600	4978
593	20240604	114700	49307658140	16640	16680	16680	16560	24437
594	20240604	114600	48901534530	16680	16650	16740	16590	31629
595	20240604	114500	48373824300	16640	16560	16700	16560	21902
596	20240604	114400	48009159190	16560	16500	16570	16500	4953
597	20240604	114300	47927313190	16510	16510	16520	16500	2878
598	20240604	114200	47879809450	16510	16510	16520	16500	1781
599	20240604	114100	47850411510	16510	16520	16520	16500	2457
600	20240604	114000	47809849030	16520	16510	16540	16510	1580
601	20240604	113900	47783748100	16510	16520	16520	16510	1384
602	20240604	113800	47760893220	16510	16510	16520	16500	1224
603	20240604	113700	47740678990	16520	16480	16520	16480	873
604	20240604	113600	47726283570	16490	16500	16510	16480	3523
605	20240604	113500	47668197820	16500	16540	16540	16500	3431
606	20240604	113400	47611532580	16520	16530	16540	16510	4196
607	20240604	113300	47542204230	16530	16560	16560	16530	3038
608	20240604	113200	47491966480	16560	16540	16560	16530	783
609	20240604	113100	47479015840	16520	16540	16570	16520	3871
610	20240604	113000	47415004360	16570	16600	16600	16540	5415
611	20240604	112900	47325320730	16600	16690	16690	16570	15989
612	20240604	112800	47059347140	16680	16620	16700	16620	33290
613	20240604	112700	46504694530	16630	16590	16670	16580	17035
614	20240604	112600	46221210890	16590	16590	16610	16570	7144
615	20240604	112500	46102668640	16590	16560	16660	16550	19747
616	20240604	112400	45774605730	16550	16520	16560	16510	2220
617	20240604	112300	45737897730	16530	16520	16560	16520	4069
618	20240604	112200	45670594660	16540	16560	16570	16490	3970
619	20240604	112100	45604986880	16540	16490	16580	16490	5762
620	20240604	112000	45509679210	16490	16520	16520	16480	1761
621	20240604	111900	45480628260	16520	16480	16550	16450	7823
622	20240604	111800	45351440800	16470	16450	16470	16420	3129
623	20240604	111700	45299999590	16440	16430	16450	16430	544
624	20240604	111600	45291057580	16430	16450	16450	16420	546
625	20240604	111500	45282084020	16450	16430	16450	16410	3759
626	20240604	111400	45220326290	16430	16450	16470	16430	1874
627	20240604	111300	45189514170	16450	16470	16480	16450	1366
628	20240604	111200	45167032930	16470	16480	16480	16460	1392
629	20240604	111100	45144101850	16480	16390	16480	16390	3168
630	20240604	111000	45091961850	16390	16400	16420	16390	2055
631	20240604	110900	45058273270	16400	16390	16430	16380	2487
632	20240604	110800	45017492370	16400	16430	16440	16400	2287
633	20240604	110700	44979960920	16430	16430	16450	16410	1670
634	20240604	110600	44952520590	16420	16410	16430	16400	1500
635	20240604	110500	44927910650	16430	16360	16430	16340	3398
636	20240604	110400	44872254650	16360	16400	16400	16340	17907
637	20240604	110300	44579156750	16400	16420	16430	16400	9799
638	20240604	110200	44418359000	16420	16460	16460	16420	3309
639	20240604	110100	44363987370	16460	16440	16470	16430	2441
640	20240604	110000	44323833960	16430	16450	16460	16430	4405
641	20240604	105900	44251420970	16450	16480	16480	16450	1654
642	20240604	105800	44224195990	16480	16480	16480	16470	1157
643	20240604	105700	44205134150	16480	16500	16500	16460	580
644	20240604	105600	44195574570	16500	16430	16500	16420	4828
645	20240604	105500	44116224770	16430	16450	16460	16430	3838
646	20240604	105400	44053114100	16450	16460	16480	16450	2250
647	20240604	105300	44016075930	16460	16470	16470	16450	2032
648	20240604	105200	43982625770	16470	16530	16550	16470	6026
649	20240604	105100	43883248700	16550	16490	16560	16490	3977
650	20240604	105000	43817601580	16490	16450	16500	16420	11351
651	20240604	104900	43630974560	16450	16480	16490	16450	11748
652	20240604	104800	43437512760	16490	16480	16490	16480	1311
653	20240604	104700	43415902430	16480	16490	16500	16480	6198
654	20240604	104600	43313732260	16490	16540	16540	16490	14738
655	20240604	104500	43070472030	16540	16530	16550	16530	4056
656	20240604	104400	43003389810	16530	16570	16580	16530	6329
657	20240604	104300	42898699210	16570	16580	16590	16550	1018
658	20240604	104200	42881828100	16590	16560	16590	16530	4595
659	20240604	104100	42805834610	16550	16550	16560	16530	3784
660	20240604	104000	42743256600	16530	16560	16580	16530	6479
661	20240604	103900	42636058390	16550	16550	16600	16540	4334
662	20240604	103800	42564302020	16550	16680	16700	16530	27093
663	20240604	103700	42114211110	16680	16730	16820	16460	127748
664	20240604	103600	39983122470	16730	16600	16730	16560	42011
665	20240604	103500	39283549550	16590	16570	16600	16560	10000
666	20240604	103400	39117649720	16560	16560	16590	16550	7014
667	20240604	103300	39001403180	16550	16510	16560	16490	8238
668	20240604	103200	38865209490	16520	16450	16530	16440	5317
669	20240604	103100	38777525040	16450	16460	16470	16450	3658
670	20240604	103000	38717329600	16470	16450	16500	16440	4314
671	20240604	102900	38646259440	16440	16500	16500	16440	19441
672	20240604	102800	38326104750	16490	16510	16530	16490	4982
673	20240604	102700	38243873400	16520	16560	16560	16500	8197
674	20240604	102600	38108525840	16530	16550	16580	16530	7279
675	20240604	102500	37988046310	16550	16570	16580	16550	2976
676	20240604	102400	37938776200	16560	16550	16600	16550	929
677	20240604	102300	37923386440	16540	16520	16570	16520	3246
678	20240604	102200	37869722450	16520	16620	16630	16520	11372
679	20240604	102100	37681295920	16620	16610	16630	16600	6858
680	20240604	102000	37567326870	16610	16550	16650	16540	11097
681	20240604	101900	37383207360	16550	16560	16570	16530	2846
682	20240604	101800	37336106550	16570	16540	16630	16540	6953
683	20240604	101700	37220810860	16540	16570	16700	16480	44124
684	20240604	101600	36487691180	16570	16540	16590	16520	3575
685	20240604	101500	36428453120	16540	16520	16540	16490	3061
686	20240604	101400	36377917960	16530	16530	16550	16460	11021
687	20240604	101300	36196053120	16540	16570	16570	16530	4306
688	20240604	101200	36124836800	16570	16580	16590	16550	4405
689	20240604	101100	36051845510	16580	16540	16620	16540	13460
690	20240604	101000	35828687430	16540	16490	16570	16480	6401
691	20240604	100900	35722853890	16490	16510	16530	16480	4108
692	20240604	100800	35655093830	16510	16450	16540	16440	4494
693	20240604	100700	35580989240	16460	16510	16520	16440	13247
694	20240604	100600	35362666340	16510	16510	16550	16510	2830
695	20240604	100500	35315908990	16550	16530	16640	16500	21573
696	20240604	100400	34958122800	16520	16520	16530	16480	4901
697	20240604	100300	34877284600	16510	16490	16530	16430	10451
698	20240604	100200	34705259380	16500	16550	16550	16420	18375
699	20240604	100100	34402252080	16550	16570	16620	16520	19835
700	20240604	100000	34073563450	16560	16600	16620	16400	36774
701	20240604	095900	33465764550	16600	16780	16780	16520	68286
702	20240604	095800	32330157380	16780	16420	16790	16400	88924
703	20240604	095700	30848987630	16430	16340	16440	16300	11089
704	20240604	095600	30667411870	16350	16360	16370	16350	3015
705	20240604	095500	30618110310	16360	16360	16380	16350	2213
706	20240604	095400	30581906890	16360	16370	16400	16360	4587
707	20240604	095300	30506797090	16360	16370	16410	16350	3992
708	20240604	095200	30441417660	16380	16380	16430	16360	9398
709	20240604	095100	30287237480	16380	16430	16430	16320	7594
710	20240604	095000	30162840290	16420	16340	16430	16340	9393
711	20240604	094900	30009014670	16350	16310	16350	16310	3329
712	20240604	094800	29954668670	16320	16340	16370	16310	4256
713	20240604	094700	29885113220	16340	16250	16340	16250	2943
714	20240604	094600	29837205170	16250	16210	16260	16200	3427
715	20240604	094500	29781583090	16200	16220	16220	16200	8331
716	20240604	094400	29646566900	16220	16280	16290	16220	8974
717	20240604	094300	29500715870	16300	16340	16360	16270	3538
718	20240604	094200	29443014650	16370	16340	16400	16320	7762
719	20240604	094100	29315991950	16330	16280	16330	16270	7529
720	20240604	094000	29193361430	16280	16300	16300	16280	5937
721	20240604	093900	29096635080	16290	16210	16300	16200	9961
722	20240604	093800	28934768830	16260	16250	16310	16160	29199
723	20240604	093700	28461226650	16250	16370	16390	16200	41859
724	20240604	093600	27779703940	16370	16270	16370	16260	35794
725	20240604	093500	27196500040	16270	16420	16440	16250	40703
726	20240604	093400	26532576100	16430	16380	16430	16360	8993
727	20240604	093300	26385161750	16380	16480	16490	16250	69000
728	20240604	093200	25256459780	16470	16430	16490	16430	10654
729	20240604	093100	25081030900	16430	16540	16550	16430	39094
730	20240604	093000	24436570840	16530	16700	16790	16510	73299
731	20240604	092900	23212700050	16710	16450	16710	16430	57337
732	20240604	092800	22259144880	16450	16500	16520	16440	17078
733	20240604	092700	21977920020	16520	16630	16630	16500	35884
734	20240604	092600	21383475550	16620	16580	16640	16520	34376
735	20240604	092500	20812661530	16580	16490	16630	16460	27191
736	20240604	092400	20362110770	16500	16500	16530	16440	23095
737	20240604	092300	19981250530	16500	16530	16660	16450	89691
738	20240604	092200	18493769860	16530	16440	16540	16400	31667
739	20240604	092100	17971438150	16430	16350	16480	16330	23146
740	20240604	092000	17591289930	16330	16160	16350	16140	17114
741	20240604	091900	17313599710	16160	16300	16310	16160	17070
742	20240604	091800	17036701940	16300	16230	16360	16220	21293
743	20240604	091700	16689990780	16230	16220	16260	16200	27844
744	20240604	091600	16238218650	16230	16350	16380	16220	26504
745	20240604	091500	15805423060	16350	16490	16520	16350	16861
746	20240604	091400	15529109610	16500	16480	16540	16370	39565
747	20240604	091300	14877616420	16470	16560	16560	16470	30123
748	20240604	091200	14380437040	16540	16460	16560	16460	17844
749	20240604	091100	14085924120	16480	16540	16560	16440	28354
750	20240604	091000	13618465030	16530	16520	16640	16510	71923
751	20240604	090900	12426506780	16510	16410	16620	16410	91707
752	20240604	090800	10908057350	16410	16480	16500	16330	51913
753	20240604	090700	10056830550	16480	16250	16580	16250	111663
754	20240604	090600	8219109420	16250	16150	16250	16140	28092
755	20240604	090500	7763881030	16140	15950	16170	15910	69825
756	20240604	090400	6642921010	15940	16000	16010	15940	45557
757	20240604	090300	5914952230	15990	16060	16080	15940	80054
758	20240604	090200	4632361580	16060	16300	16310	16060	67521
759	20240604	090100	3541806390	16300	16140	16400	16130	70991
760	20240604	090000	2383293530	16140	16320	16340	16130	140941