KissMeData/452160/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	214300	1332570490	9690	9690	9690	9690	7019
3	20240604	214200	1332570490	9690	9690	9690	9690	0
4	20240604	214100	1332570490	9690	9690	9690	9690	0
5	20240604	214000	1332570490	9690	9690	9690	9690	0
6	20240604	213900	1332570490	9690	9690	9690	9690	0
7	20240604	213800	1332570490	9690	9690	9690	9690	0
8	20240604	213700	1332570490	9690	9690	9690	9690	0
9	20240604	213600	1332570490	9690	9690	9690	9690	0
10	20240604	213500	1332570490	9690	9690	9690	9690	0
11	20240604	213400	1332570490	9690	9690	9690	9690	0
12	20240604	213300	1332570490	9690	9690	9690	9690	0
13	20240604	213200	1332570490	9690	9690	9690	9690	0
14	20240604	213100	1332570490	9690	9690	9690	9690	0
15	20240604	213000	1332570490	9690	9690	9690	9690	0
16	20240604	212900	1332570490	9690	9690	9690	9690	0
17	20240604	212800	1332570490	9690	9690	9690	9690	0
18	20240604	212700	1332570490	9690	9690	9690	9690	0
19	20240604	212600	1332570490	9690	9690	9690	9690	0
20	20240604	212500	1332570490	9690	9690	9690	9690	0
21	20240604	212400	1332570490	9690	9690	9690	9690	0
22	20240604	212300	1332570490	9690	9690	9690	9690	0
23	20240604	212200	1332570490	9690	9690	9690	9690	0
24	20240604	212100	1332570490	9690	9690	9690	9690	0
25	20240604	212000	1332570490	9690	9690	9690	9690	0
26	20240604	211900	1332570490	9690	9690	9690	9690	0
27	20240604	211800	1332570490	9690	9690	9690	9690	0
28	20240604	211700	1332570490	9690	9690	9690	9690	0
29	20240604	211600	1332570490	9690	9690	9690	9690	0
30	20240604	211500	1332570490	9690	9690	9690	9690	0
31	20240604	211400	1332570490	9690	9690	9690	9690	0
32	20240604	211300	1332570490	9690	9690	9690	9690	7019
33	20240604	211200	1332570490	9690	9690	9690	9690	0
34	20240604	211100	1332570490	9690	9690	9690	9690	0
35	20240604	211000	1332570490	9690	9690	9690	9690	0
36	20240604	210900	1332570490	9690	9690	9690	9690	0
37	20240604	210800	1332570490	9690	9690	9690	9690	0
38	20240604	210700	1332570490	9690	9690	9690	9690	0
39	20240604	210600	1332570490	9690	9690	9690	9690	0
40	20240604	210500	1332570490	9690	9690	9690	9690	0
41	20240604	210400	1332570490	9690	9690	9690	9690	0
42	20240604	210300	1332570490	9690	9690	9690	9690	0
43	20240604	210200	1332570490	9690	9690	9690	9690	0
44	20240604	210100	1332570490	9690	9690	9690	9690	0
45	20240604	210000	1332570490	9690	9690	9690	9690	0
46	20240604	205900	1332570490	9690	9690	9690	9690	0
47	20240604	205800	1332570490	9690	9690	9690	9690	0
48	20240604	205700	1332570490	9690	9690	9690	9690	0
49	20240604	205600	1332570490	9690	9690	9690	9690	0
50	20240604	205500	1332570490	9690	9690	9690	9690	0
51	20240604	205400	1332570490	9690	9690	9690	9690	0
52	20240604	205300	1332570490	9690	9690	9690	9690	0
53	20240604	205200	1332570490	9690	9690	9690	9690	0
54	20240604	205100	1332570490	9690	9690	9690	9690	0
55	20240604	205000	1332570490	9690	9690	9690	9690	0
56	20240604	204900	1332570490	9690	9690	9690	9690	0
57	20240604	204800	1332570490	9690	9690	9690	9690	0
58	20240604	204700	1332570490	9690	9690	9690	9690	0
59	20240604	204600	1332570490	9690	9690	9690	9690	0
60	20240604	204500	1332570490	9690	9690	9690	9690	0
61	20240604	204400	1332570490	9690	9690	9690	9690	0
62	20240604	204300	1332570490	9690	9690	9690	9690	7019
63	20240604	204200	1332570490	9690	9690	9690	9690	0
64	20240604	204100	1332570490	9690	9690	9690	9690	0
65	20240604	204000	1332570490	9690	9690	9690	9690	0
66	20240604	203900	1332570490	9690	9690	9690	9690	0
67	20240604	203800	1332570490	9690	9690	9690	9690	0
68	20240604	203700	1332570490	9690	9690	9690	9690	0
69	20240604	203600	1332570490	9690	9690	9690	9690	0
70	20240604	203500	1332570490	9690	9690	9690	9690	0
71	20240604	203400	1332570490	9690	9690	9690	9690	0
72	20240604	203300	1332570490	9690	9690	9690	9690	0
73	20240604	203200	1332570490	9690	9690	9690	9690	0
74	20240604	203100	1332570490	9690	9690	9690	9690	0
75	20240604	203000	1332570490	9690	9690	9690	9690	0
76	20240604	202900	1332570490	9690	9690	9690	9690	0
77	20240604	202800	1332570490	9690	9690	9690	9690	0
78	20240604	202700	1332570490	9690	9690	9690	9690	0
79	20240604	202600	1332570490	9690	9690	9690	9690	0
80	20240604	202500	1332570490	9690	9690	9690	9690	0
81	20240604	202400	1332570490	9690	9690	9690	9690	0
82	20240604	202300	1332570490	9690	9690	9690	9690	0
83	20240604	202200	1332570490	9690	9690	9690	9690	0
84	20240604	202100	1332570490	9690	9690	9690	9690	0
85	20240604	202000	1332570490	9690	9690	9690	9690	0
86	20240604	201900	1332570490	9690	9690	9690	9690	0
87	20240604	201800	1332570490	9690	9690	9690	9690	0
88	20240604	201700	1332570490	9690	9690	9690	9690	0
89	20240604	201600	1332570490	9690	9690	9690	9690	0
90	20240604	201500	1332570490	9690	9690	9690	9690	0
91	20240604	201400	1332570490	9690	9690	9690	9690	0
92	20240604	201300	1332570490	9690	9690	9690	9690	7019
93	20240604	201200	1332570490	9690	9690	9690	9690	0
94	20240604	201100	1332570490	9690	9690	9690	9690	0
95	20240604	201000	1332570490	9690	9690	9690	9690	0
96	20240604	200900	1332570490	9690	9690	9690	9690	0
97	20240604	200800	1332570490	9690	9690	9690	9690	0
98	20240604	200700	1332570490	9690	9690	9690	9690	0
99	20240604	200600	1332570490	9690	9690	9690	9690	0
100	20240604	200500	1332570490	9690	9690	9690	9690	0
101	20240604	200400	1332570490	9690	9690	9690	9690	0
102	20240604	200300	1332570490	9690	9690	9690	9690	0
103	20240604	200200	1332570490	9690	9690	9690	9690	0
104	20240604	200100	1332570490	9690	9690	9690	9690	0
105	20240604	200000	1332570490	9690	9690	9690	9690	0
106	20240604	195900	1332570490	9690	9690	9690	9690	0
107	20240604	195800	1332570490	9690	9690	9690	9690	0
108	20240604	195700	1332570490	9690	9690	9690	9690	0
109	20240604	195600	1332570490	9690	9690	9690	9690	0
110	20240604	195500	1332570490	9690	9690	9690	9690	0
111	20240604	195400	1332570490	9690	9690	9690	9690	0
112	20240604	195300	1332570490	9690	9690	9690	9690	0
113	20240604	195200	1332570490	9690	9690	9690	9690	0
114	20240604	195100	1332570490	9690	9690	9690	9690	0
115	20240604	195000	1332570490	9690	9690	9690	9690	0
116	20240604	194900	1332570490	9690	9690	9690	9690	0
117	20240604	194800	1332570490	9690	9690	9690	9690	0
118	20240604	194700	1332570490	9690	9690	9690	9690	0
119	20240604	194600	1332570490	9690	9690	9690	9690	0
120	20240604	194500	1332570490	9690	9690	9690	9690	0
121	20240604	194400	1332570490	9690	9690	9690	9690	0
122	20240604	194300	1332570490	9690	9690	9690	9690	7019
123	20240604	194200	1332570490	9690	9690	9690	9690	0
124	20240604	194100	1332570490	9690	9690	9690	9690	0
125	20240604	194000	1332570490	9690	9690	9690	9690	0
126	20240604	193900	1332570490	9690	9690	9690	9690	0
127	20240604	193800	1332570490	9690	9690	9690	9690	0
128	20240604	193700	1332570490	9690	9690	9690	9690	0
129	20240604	193600	1332570490	9690	9690	9690	9690	0
130	20240604	193500	1332570490	9690	9690	9690	9690	0
131	20240604	193400	1332570490	9690	9690	9690	9690	0
132	20240604	193300	1332570490	9690	9690	9690	9690	0
133	20240604	193200	1332570490	9690	9690	9690	9690	0
134	20240604	193100	1332570490	9690	9690	9690	9690	0
135	20240604	193000	1332570490	9690	9690	9690	9690	0
136	20240604	192900	1332570490	9690	9690	9690	9690	0
137	20240604	192800	1332570490	9690	9690	9690	9690	0
138	20240604	192700	1332570490	9690	9690	9690	9690	0
139	20240604	192600	1332570490	9690	9690	9690	9690	0
140	20240604	192500	1332570490	9690	9690	9690	9690	0
141	20240604	192400	1332570490	9690	9690	9690	9690	0
142	20240604	192300	1332570490	9690	9690	9690	9690	0
143	20240604	192200	1332570490	9690	9690	9690	9690	0
144	20240604	192100	1332570490	9690	9690	9690	9690	0
145	20240604	192000	1332570490	9690	9690	9690	9690	0
146	20240604	191900	1332570490	9690	9690	9690	9690	0
147	20240604	191800	1332570490	9690	9690	9690	9690	0
148	20240604	191700	1332570490	9690	9690	9690	9690	0
149	20240604	191600	1332570490	9690	9690	9690	9690	0
150	20240604	191500	1332570490	9690	9690	9690	9690	0
151	20240604	191400	1332570490	9690	9690	9690	9690	0
152	20240604	191300	1332570490	9690	9690	9690	9690	7019
153	20240604	191200	1332570490	9690	9690	9690	9690	0
154	20240604	191100	1332570490	9690	9690	9690	9690	0
155	20240604	191000	1332570490	9690	9690	9690	9690	0
156	20240604	190900	1332570490	9690	9690	9690	9690	0
157	20240604	190800	1332570490	9690	9690	9690	9690	0
158	20240604	190700	1332570490	9690	9690	9690	9690	0
159	20240604	190600	1332570490	9690	9690	9690	9690	0
160	20240604	190500	1332570490	9690	9690	9690	9690	0
161	20240604	190400	1332570490	9690	9690	9690	9690	0
162	20240604	190300	1332570490	9690	9690	9690	9690	0
163	20240604	190200	1332570490	9690	9690	9690	9690	0
164	20240604	190100	1332570490	9690	9690	9690	9690	0
165	20240604	190000	1332570490	9690	9690	9690	9690	0
166	20240604	185900	1332570490	9690	9690	9690	9690	0
167	20240604	185800	1332570490	9690	9690	9690	9690	0
168	20240604	185700	1332570490	9690	9690	9690	9690	0
169	20240604	185600	1332570490	9690	9690	9690	9690	0
170	20240604	185500	1332570490	9690	9690	9690	9690	0
171	20240604	185400	1332570490	9690	9690	9690	9690	0
172	20240604	185300	1332570490	9690	9690	9690	9690	0
173	20240604	185200	1332570490	9690	9690	9690	9690	0
174	20240604	185100	1332570490	9690	9690	9690	9690	0
175	20240604	185000	1332570490	9690	9690	9690	9690	0
176	20240604	184900	1332570490	9690	9690	9690	9690	0
177	20240604	184800	1332570490	9690	9690	9690	9690	0
178	20240604	184700	1332570490	9690	9690	9690	9690	0
179	20240604	184600	1332570490	9690	9690	9690	9690	0
180	20240604	184500	1332570490	9690	9690	9690	9690	0
181	20240604	184400	1332570490	9690	9690	9690	9690	0
182	20240604	184300	1332570490	9690	9690	9690	9690	7019
183	20240604	184200	1332570490	9690	9690	9690	9690	0
184	20240604	184100	1332570490	9690	9690	9690	9690	0
185	20240604	184000	1332570490	9690	9690	9690	9690	0
186	20240604	183900	1332570490	9690	9690	9690	9690	0
187	20240604	183800	1332570490	9690	9690	9690	9690	0
188	20240604	183700	1332570490	9690	9690	9690	9690	0
189	20240604	183600	1332570490	9690	9690	9690	9690	0
190	20240604	183500	1332570490	9690	9690	9690	9690	0
191	20240604	183400	1332570490	9690	9690	9690	9690	0
192	20240604	183300	1332570490	9690	9690	9690	9690	0
193	20240604	183200	1332570490	9690	9690	9690	9690	0
194	20240604	183100	1332570490	9690	9690	9690	9690	0
195	20240604	183000	1332570490	9690	9690	9690	9690	0
196	20240604	182900	1332570490	9690	9690	9690	9690	0
197	20240604	182800	1332570490	9690	9690	9690	9690	0
198	20240604	182700	1332570490	9690	9690	9690	9690	0
199	20240604	182600	1332570490	9690	9690	9690	9690	0
200	20240604	182500	1332570490	9690	9690	9690	9690	0
201	20240604	182400	1332570490	9690	9690	9690	9690	0
202	20240604	182300	1332570490	9690	9690	9690	9690	0
203	20240604	182200	1332570490	9690	9690	9690	9690	0
204	20240604	182100	1332570490	9690	9690	9690	9690	0
205	20240604	182000	1332570490	9690	9690	9690	9690	0
206	20240604	181900	1332570490	9690	9690	9690	9690	0
207	20240604	181800	1332570490	9690	9690	9690	9690	0
208	20240604	181700	1332570490	9690	9690	9690	9690	0
209	20240604	181600	1332570490	9690	9690	9690	9690	0
210	20240604	181500	1332570490	9690	9690	9690	9690	0
211	20240604	181400	1332570490	9690	9690	9690	9690	0
212	20240604	181300	1332570490	9690	9690	9690	9690	7019
213	20240604	181200	1332570490	9690	9690	9690	9690	0
214	20240604	181100	1332570490	9690	9690	9690	9690	0
215	20240604	181000	1332570490	9690	9690	9690	9690	0
216	20240604	180900	1332570490	9690	9690	9690	9690	0
217	20240604	180800	1332570490	9690	9690	9690	9690	0
218	20240604	180700	1332570490	9690	9690	9690	9690	0
219	20240604	180600	1332570490	9690	9690	9690	9690	0
220	20240604	180500	1332570490	9690	9690	9690	9690	0
221	20240604	180400	1332570490	9690	9690	9690	9690	0
222	20240604	180300	1332570490	9690	9690	9690	9690	0
223	20240604	180200	1332570490	9690	9690	9690	9690	0
224	20240604	180100	1332570490	9690	9690	9690	9690	0
225	20240604	180000	1332570490	9690	9690	9690	9690	0
226	20240604	175900	1332570490	9690	9690	9690	9690	0
227	20240604	175800	1332570490	9690	9690	9690	9690	0
228	20240604	175700	1332570490	9690	9690	9690	9690	0
229	20240604	175600	1332570490	9690	9690	9690	9690	0
230	20240604	175500	1332570490	9690	9690	9690	9690	0
231	20240604	175400	1332570490	9690	9690	9690	9690	0
232	20240604	175300	1332570490	9690	9690	9690	9690	0
233	20240604	175200	1332570490	9690	9690	9690	9690	0
234	20240604	175100	1332570490	9690	9690	9690	9690	0
235	20240604	175000	1332570490	9690	9690	9690	9690	0
236	20240604	174900	1332570490	9690	9690	9690	9690	0
237	20240604	174800	1332570490	9690	9690	9690	9690	0
238	20240604	174700	1332570490	9690	9690	9690	9690	0
239	20240604	174600	1332570490	9690	9690	9690	9690	0
240	20240604	174500	1332570490	9690	9690	9690	9690	0
241	20240604	174400	1332570490	9690	9690	9690	9690	0
242	20240604	174300	1332570490	9690	9690	9690	9690	7019
243	20240604	174200	1332570490	9690	9690	9690	9690	0
244	20240604	174100	1332570490	9690	9690	9690	9690	0
245	20240604	174000	1332570490	9690	9690	9690	9690	0
246	20240604	173900	1332570490	9690	9690	9690	9690	0
247	20240604	173800	1332570490	9690	9690	9690	9690	0
248	20240604	173700	1332570490	9690	9690	9690	9690	0
249	20240604	173600	1332570490	9690	9690	9690	9690	0
250	20240604	173500	1332570490	9690	9690	9690	9690	0
251	20240604	173400	1332570490	9690	9690	9690	9690	0
252	20240604	173300	1332570490	9690	9690	9690	9690	0
253	20240604	173200	1332570490	9690	9690	9690	9690	0
254	20240604	173100	1332570490	9690	9690	9690	9690	0
255	20240604	173000	1332570490	9690	9690	9690	9690	0
256	20240604	172900	1332570490	9690	9690	9690	9690	0
257	20240604	172800	1332570490	9690	9690	9690	9690	0
258	20240604	172700	1332570490	9690	9690	9690	9690	0
259	20240604	172600	1332570490	9690	9690	9690	9690	0
260	20240604	172500	1332570490	9690	9690	9690	9690	0
261	20240604	172400	1332570490	9690	9690	9690	9690	0
262	20240604	172300	1332570490	9690	9690	9690	9690	0
263	20240604	172200	1332570490	9690	9690	9690	9690	0
264	20240604	172100	1332570490	9690	9690	9690	9690	0
265	20240604	172000	1332570490	9690	9690	9690	9690	0
266	20240604	171900	1332570490	9690	9690	9690	9690	0
267	20240604	171800	1332570490	9690	9690	9690	9690	0
268	20240604	171700	1332570490	9690	9690	9690	9690	0
269	20240604	171600	1332570490	9690	9690	9690	9690	0
270	20240604	171500	1332570490	9690	9690	9690	9690	0
271	20240604	171400	1332570490	9690	9690	9690	9690	0
272	20240604	171300	1332570490	9690	9690	9690	9690	7019
273	20240604	171200	1332570490	9690	9690	9690	9690	0
274	20240604	171100	1332570490	9690	9690	9690	9690	0
275	20240604	171000	1332570490	9690	9690	9690	9690	0
276	20240604	170900	1332570490	9690	9690	9690	9690	0
277	20240604	170800	1332570490	9690	9690	9690	9690	0
278	20240604	170700	1332570490	9690	9690	9690	9690	0
279	20240604	170600	1332570490	9690	9690	9690	9690	0
280	20240604	170500	1332570490	9690	9690	9690	9690	0
281	20240604	170400	1332570490	9690	9690	9690	9690	0
282	20240604	170300	1332570490	9690	9690	9690	9690	0
283	20240604	170200	1332570490	9690	9690	9690	9690	0
284	20240604	170100	1332570490	9690	9690	9690	9690	0
285	20240604	170000	1332570490	9690	9690	9690	9690	0
286	20240604	165900	1332570490	9690	9690	9690	9690	0
287	20240604	165800	1332570490	9690	9690	9690	9690	0
288	20240604	165700	1332570490	9690	9690	9690	9690	0
289	20240604	165600	1332570490	9690	9690	9690	9690	0
290	20240604	165500	1332570490	9690	9690	9690	9690	0
291	20240604	165400	1332570490	9690	9690	9690	9690	0
292	20240604	165300	1332570490	9690	9690	9690	9690	0
293	20240604	165200	1332570490	9690	9690	9690	9690	0
294	20240604	165100	1332570490	9690	9690	9690	9690	0
295	20240604	165000	1332570490	9690	9690	9690	9690	0
296	20240604	164900	1332570490	9690	9690	9690	9690	0
297	20240604	164800	1332570490	9690	9690	9690	9690	0
298	20240604	164700	1332570490	9690	9690	9690	9690	0
299	20240604	164600	1332570490	9690	9690	9690	9690	0
300	20240604	164500	1332570490	9690	9690	9690	9690	0
301	20240604	164400	1332570490	9690	9690	9690	9690	0
302	20240604	164300	1332570490	9690	9690	9690	9690	7019
303	20240604	164200	1332570490	9690	9690	9690	9690	0
304	20240604	164100	1332570490	9690	9690	9690	9690	0
305	20240604	164000	1332570490	9690	9690	9690	9690	0
306	20240604	163900	1332570490	9690	9690	9690	9690	0
307	20240604	163800	1332570490	9690	9690	9690	9690	0
308	20240604	163700	1332570490	9690	9690	9690	9690	0
309	20240604	163600	1332570490	9690	9690	9690	9690	0
310	20240604	163500	1332570490	9690	9690	9690	9690	0
311	20240604	163400	1332570490	9690	9690	9690	9690	0
312	20240604	163300	1332570490	9690	9690	9690	9690	0
313	20240604	163200	1332570490	9690	9690	9690	9690	0
314	20240604	163100	1332570490	9690	9690	9690	9690	0
315	20240604	163000	1332570490	9690	9690	9690	9690	0
316	20240604	162900	1332570490	9690	9690	9690	9690	0
317	20240604	162800	1332570490	9690	9690	9690	9690	0
318	20240604	162700	1332570490	9690	9690	9690	9690	0
319	20240604	162600	1332570490	9690	9690	9690	9690	0
320	20240604	162500	1332570490	9690	9690	9690	9690	0
321	20240604	162400	1332570490	9690	9690	9690	9690	0
322	20240604	162300	1332570490	9690	9690	9690	9690	0
323	20240604	162200	1332570490	9690	9690	9690	9690	0
324	20240604	162100	1332570490	9690	9690	9690	9690	0
325	20240604	162000	1332570490	9690	9690	9690	9690	0
326	20240604	161900	1332570490	9690	9690	9690	9690	0
327	20240604	161800	1332570490	9690	9690	9690	9690	0
328	20240604	161700	1332570490	9690	9690	9690	9690	0
329	20240604	161600	1332570490	9690	9690	9690	9690	0
330	20240604	161500	1332570490	9690	9690	9690	9690	0
331	20240604	161400	1332570490	9690	9690	9690	9690	0
332	20240604	161300	1332570490	9690	9690	9690	9690	7019
333	20240604	161200	1332570490	9690	9690	9690	9690	0
334	20240604	161100	1332570490	9690	9690	9690	9690	0
335	20240604	161000	1332570490	9690	9690	9690	9690	0
336	20240604	160900	1332570490	9690	9690	9690	9690	0
337	20240604	160800	1332570490	9690	9690	9690	9690	0
338	20240604	160700	1332570490	9690	9690	9690	9690	0
339	20240604	160600	1332570490	9690	9690	9690	9690	0
340	20240604	160500	1332570490	9690	9690	9690	9690	0
341	20240604	160400	1332570490	9690	9690	9690	9690	0
342	20240604	160300	1332570490	9690	9690	9690	9690	0
343	20240604	160200	1332570490	9690	9690	9690	9690	0
344	20240604	160100	1332570490	9690	9690	9690	9690	0
345	20240604	160000	1332570490	9690	9690	9690	9690	0
346	20240604	155900	1332570490	9690	9690	9690	9690	0
347	20240604	155800	1332570490	9690	9690	9690	9690	0
348	20240604	155700	1332570490	9690	9690	9690	9690	0
349	20240604	155600	1332570490	9690	9690	9690	9690	0
350	20240604	155500	1332570490	9690	9690	9690	9690	0
351	20240604	155400	1332570490	9690	9690	9690	9690	0
352	20240604	155300	1332570490	9690	9690	9690	9690	0
353	20240604	155200	1332570490	9690	9690	9690	9690	0
354	20240604	155100	1332570490	9690	9690	9690	9690	0
355	20240604	155000	1332570490	9690	9690	9690	9690	0
356	20240604	154900	1332570490	9690	9690	9690	9690	0
357	20240604	154800	1332570490	9690	9690	9690	9690	0
358	20240604	154700	1332570490	9690	9690	9690	9690	0
359	20240604	154600	1332570490	9690	9690	9690	9690	0
360	20240604	154500	1332570490	9690	9690	9690	9690	0
361	20240604	154400	1332570490	9690	9690	9690	9690	0
362	20240604	154300	1332570490	9690	9690	9690	9690	7019
363	20240604	154200	1332570490	9690	9690	9690	9690	0
364	20240604	154100	1332570490	9690	9690	9690	9690	0
365	20240604	154000	1332570490	9690	9690	9690	9690	0
366	20240604	153900	1332570490	9690	9690	9690	9690	0
367	20240604	153800	1332570490	9690	9690	9690	9690	0
368	20240604	153700	1332570490	9690	9690	9690	9690	0
369	20240604	153600	1332570490	9690	9690	9690	9690	0
370	20240604	153500	1332570490	9690	9690	9690	9690	0
371	20240604	153400	1332570490	9690	9690	9690	9690	0
372	20240604	153300	1332570490	9690	9690	9690	9690	0
373	20240604	153200	1332570490	9690	9690	9690	9690	0
374	20240604	153100	1332570490	9690	9690	9690	9690	0
375	20240604	153000	1332570490	9690	9690	9690	9690	7019
376	20240604	152900	1264556380	9760	9760	9760	9760	0
377	20240604	152800	1264556380	9760	9760	9760	9760	0
378	20240604	152700	1264556380	9760	9760	9760	9760	0
379	20240604	152600	1264556380	9760	9760	9760	9760	0
380	20240604	152500	1264556380	9760	9760	9760	9760	0
381	20240604	152400	1264556380	9760	9760	9760	9760	0
382	20240604	152300	1264556380	9760	9760	9760	9760	0
383	20240604	152200	1264556380	9760	9760	9760	9760	0
384	20240604	152100	1264556380	9760	9760	9760	9760	0
385	20240604	152000	1264556380	9760	9760	9760	9760	0
386	20240604	151900	1264556380	9760	9740	9760	9740	230
387	20240604	151800	1262313370	9740	9730	9750	9730	59
388	20240604	151700	1261738570	9720	9720	9720	9720	0
389	20240604	151600	1261738570	9720	9720	9720	9720	50
390	20240604	151500	1261252570	9720	9750	9750	9720	1245
391	20240604	151400	1249128580	9750	9720	9750	9720	72
392	20240604	151300	1248427240	9720	9730	9730	9720	211
393	20240604	151200	1246376270	9750	9750	9750	9720	1106
394	20240604	151100	1235608520	9740	9740	9740	9740	196
395	20240604	151000	1233699480	9730	9730	9730	9730	0
396	20240604	150900	1233699480	9730	9740	9740	9730	47
397	20240604	150800	1233241780	9740	9730	9740	9730	756
398	20240604	150700	1225884840	9730	9730	9730	9730	80
399	20240604	150600	1225106440	9730	9730	9730	9720	280
400	20240604	150500	1222383110	9730	9730	9730	9730	58
401	20240604	150400	1221818770	9740	9740	9740	9740	0
402	20240604	150300	1221818770	9740	9740	9740	9740	0
403	20240604	150200	1221818770	9740	9720	9740	9720	188
404	20240604	150100	1219990950	9720	9720	9720	9720	5
405	20240604	150000	1219942350	9710	9730	9730	9710	313
406	20240604	145900	1216901620	9710	9710	9710	9710	0
407	20240604	145800	1216901620	9710	9740	9740	9710	303
408	20240604	145700	1213958890	9750	9730	9750	9730	404
409	20240604	145600	1210020930	9710	9720	9720	9710	284
410	20240604	145500	1207260460	9710	9720	9720	9710	30
411	20240604	145400	1206968950	9720	9720	9720	9720	2
412	20240604	145300	1206949510	9720	9720	9720	9720	5
413	20240604	145200	1206900910	9710	9720	9720	9710	86
414	20240604	145100	1206065400	9710	9720	9720	9710	22
415	20240604	145000	1205851570	9720	9720	9720	9720	118
416	20240604	144900	1204704610	9720	9700	9720	9700	719
417	20240604	144800	1197726310	9720	9700	9720	9700	26
418	20240604	144700	1197473750	9710	9710	9710	9710	324
419	20240604	144600	1194327710	9700	9700	9700	9700	706
420	20240604	144500	1187479510	9700	9700	9710	9700	974
421	20240604	144400	1178031570	9690	9690	9690	9690	545
422	20240604	144300	1172750520	9690	9690	9690	9690	1
423	20240604	144200	1172740830	9700	9700	9700	9700	157
424	20240604	144100	1171217930	9700	9700	9700	9700	88
425	20240604	144000	1170364330	9700	9700	9700	9700	189
426	20240604	143900	1168531030	9690	9700	9700	9690	110
427	20240604	143800	1167465030	9690	9700	9700	9690	221
428	20240604	143700	1165322440	9700	9710	9710	9700	4237
429	20240604	143600	1124223490	9700	9710	9710	9700	414
430	20240604	143500	1120205690	9710	9710	9710	9710	53
431	20240604	143400	1119691060	9710	9720	9720	9710	198
432	20240604	143300	1117767900	9710	9710	9710	9710	0
433	20240604	143200	1117767900	9710	9710	9710	9710	533
434	20240604	143100	1112592470	9710	9720	9720	9700	4319
435	20240604	143000	1070674470	9720	9730	9730	9720	3563
436	20240604	142900	1036024010	9750	9740	9750	9740	138
437	20240604	142800	1034679070	9740	9740	9740	9740	245
438	20240604	142700	1032292770	9740	9740	9740	9740	224
439	20240604	142600	1030111010	9740	9740	9740	9740	52
440	20240604	142500	1029604530	9740	9750	9750	9740	729
441	20240604	142400	1022503850	9750	9750	9750	9750	71
442	20240604	142300	1021811600	9760	9750	9760	9750	81
443	20240604	142200	1021021090	9740	9740	9740	9740	1381
444	20240604	142100	1007570150	9750	9760	9760	9750	1068
445	20240604	142000	997153800	9760	9760	9760	9760	0
446	20240604	141900	997153800	9760	9760	9760	9760	0
447	20240604	141800	997153800	9760	9760	9760	9760	200
448	20240604	141700	995201800	9760	9770	9770	9760	50
449	20240604	141600	994713580	9790	9790	9790	9790	39
450	20240604	141500	994331770	9790	9790	9790	9790	56
451	20240604	141400	993783530	9800	9800	9800	9800	0
452	20240604	141300	993783530	9800	9800	9800	9800	0
453	20240604	141200	993783530	9800	9800	9800	9800	144
454	20240604	141100	992372330	9830	9830	9830	9830	0
455	20240604	141000	992372330	9830	9830	9830	9830	0
456	20240604	140900	992372330	9830	9810	9830	9810	2
457	20240604	140800	992352690	9800	9800	9800	9800	0
458	20240604	140700	992352690	9800	9810	9810	9800	63
459	20240604	140600	991735280	9800	9800	9800	9800	0
460	20240604	140500	991735280	9800	9800	9800	9800	0
461	20240604	140400	991735280	9800	9820	9820	9800	254
462	20240604	140300	989244550	9830	9830	9830	9830	2
463	20240604	140200	989224890	9840	9820	9840	9820	78
464	20240604	140100	988457930	9820	9830	9830	9820	3
465	20240604	140000	988428460	9840	9840	9840	9840	40
466	20240604	135900	988034860	9840	9840	9840	9840	0
467	20240604	135800	988034860	9840	9840	9840	9840	0
468	20240604	135700	988034860	9840	9840	9840	9840	21
469	20240604	135600	987828220	9850	9850	9850	9850	5
470	20240604	135500	987778970	9840	9840	9840	9840	569
471	20240604	135400	982180010	9840	9840	9840	9840	11
472	20240604	135300	982071770	9840	9810	9840	9810	319
473	20240604	135200	978934620	9810	9800	9810	9800	152
474	20240604	135100	977444550	9810	9810	9810	9810	86
475	20240604	135000	976600890	9810	9810	9810	9810	1
476	20240604	134900	976591080	9800	9800	9800	9800	0
477	20240604	134800	976591080	9800	9800	9800	9800	0
478	20240604	134700	976591080	9800	9800	9800	9800	271
479	20240604	134600	973935280	9810	9810	9810	9810	77
480	20240604	134500	973179910	9800	9810	9810	9800	72
481	20240604	134400	972473790	9810	9830	9840	9810	1114
482	20240604	134300	961522580	9820	9800	9820	9790	903
483	20240604	134200	952663540	9800	9800	9800	9790	622
484	20240604	134100	946570090	9790	9780	9790	9780	2
485	20240604	134000	946550520	9780	9780	9780	9780	1
486	20240604	133900	946540740	9780	9780	9780	9780	117
487	20240604	133800	945396480	9780	9780	9780	9780	5
488	20240604	133700	945347580	9780	9780	9780	9780	0
489	20240604	133600	945347580	9780	9780	9780	9780	89
490	20240604	133500	944477160	9800	9800	9800	9800	0
491	20240604	133400	944477160	9800	9800	9800	9800	50
492	20240604	133300	943987160	9770	9770	9770	9770	430
493	20240604	133200	939786060	9770	9770	9770	9770	0
494	20240604	133100	939786060	9770	9770	9770	9770	0
495	20240604	133000	939786060	9770	9770	9770	9770	72
496	20240604	132900	939082620	9770	9780	9780	9760	599
497	20240604	132800	933230490	9750	9790	9790	9740	3159
498	20240604	132700	902388670	9790	9790	9790	9790	33
499	20240604	132600	902065600	9790	9800	9800	9790	17
500	20240604	132500	901899160	9800	9800	9800	9800	1
501	20240604	132400	901889360	9800	9800	9800	9800	0
502	20240604	132300	901889360	9800	9800	9800	9800	1
503	20240604	132200	901879560	9780	9780	9780	9780	0
504	20240604	132100	901879560	9780	9790	9790	9780	39
505	20240604	132000	901498010	9780	9780	9780	9780	0
506	20240604	131900	901498010	9780	9790	9790	9780	40
507	20240604	131800	901106650	9800	9800	9800	9800	50
508	20240604	131700	900616650	9790	9790	9790	9790	0
509	20240604	131600	900616650	9790	9790	9790	9790	67
510	20240604	131500	899960720	9800	9780	9800	9780	36
511	20240604	131400	899608500	9770	9780	9780	9770	53
512	20240604	131300	899090680	9780	9780	9780	9780	0
513	20240604	131200	899090680	9780	9770	9780	9770	219
514	20240604	131100	896950540	9780	9780	9780	9780	10
515	20240604	131000	896852740	9780	9790	9790	9780	21
516	20240604	130900	896647340	9800	9800	9800	9800	9
517	20240604	130800	896559140	9790	9780	9790	9750	144
518	20240604	130700	895153930	9750	9750	9750	9750	0
519	20240604	130600	895153930	9750	9750	9750	9750	479
520	20240604	130500	890483680	9750	9760	9760	9750	464
521	20240604	130400	885959080	9760	9760	9760	9760	5
522	20240604	130300	885910280	9760	9760	9760	9760	0
523	20240604	130200	885910280	9760	9760	9760	9760	0
524	20240604	130100	885910280	9760	9770	9770	9760	475
525	20240604	130000	881272060	9780	9790	9790	9780	430
526	20240604	125900	877063410	9800	9800	9800	9800	0
527	20240604	125800	877063410	9800	9810	9810	9800	111
528	20240604	125700	875975600	9800	9800	9800	9800	1
529	20240604	125600	875965800	9800	9800	9800	9800	0
530	20240604	125500	875965800	9800	9810	9820	9800	254
531	20240604	125400	873471900	9800	9800	9800	9800	100
532	20240604	125300	872491900	9800	9800	9800	9800	39
533	20240604	125200	872109700	9800	9800	9800	9800	71
534	20240604	125100	871413900	9800	9800	9800	9800	0
535	20240604	125000	871413900	9800	9800	9800	9800	30
536	20240604	124900	871119900	9790	9790	9790	9790	0
537	20240604	124800	871119900	9790	9790	9790	9790	150
538	20240604	124700	869651400	9780	9770	9780	9770	206
539	20240604	124600	867637780	9770	9770	9770	9770	0
540	20240604	124500	867637780	9770	9770	9770	9770	200
541	20240604	124400	865683780	9770	9770	9770	9770	196
542	20240604	124300	863768860	9770	9770	9770	9770	0
543	20240604	124200	863768860	9770	9800	9800	9770	138
544	20240604	124100	862420260	9780	9780	9780	9780	0
545	20240604	124000	862420260	9780	9780	9780	9780	0
546	20240604	123900	862420260	9780	9780	9780	9780	2
547	20240604	123800	862400700	9780	9770	9780	9770	7
548	20240604	123700	862332300	9770	9770	9770	9770	2
549	20240604	123600	862312760	9800	9800	9800	9800	2
550	20240604	123500	862293160	9790	9790	9790	9790	8
551	20240604	123400	862214840	9770	9770	9770	9770	3
552	20240604	123300	862185530	9770	9770	9770	9770	53
553	20240604	123200	861667720	9770	9770	9770	9770	0
554	20240604	123100	861667720	9770	9770	9770	9770	0
555	20240604	123000	861667720	9770	9770	9770	9770	0
556	20240604	122900	861667720	9770	9770	9770	9770	293
557	20240604	122800	858805110	9770	9770	9770	9770	1
558	20240604	122700	858795340	9770	9770	9770	9770	1
559	20240604	122600	858785570	9770	9770	9770	9770	1
560	20240604	122500	858775800	9770	9770	9770	9770	1
561	20240604	122400	858766030	9770	9770	9770	9770	5
562	20240604	122300	858717180	9770	9770	9770	9770	10
563	20240604	122200	858619480	9770	9770	9770	9770	12
564	20240604	122100	858502240	9770	9750	9770	9750	130
565	20240604	122000	857232340	9750	9750	9750	9750	16
566	20240604	121900	857076340	9740	9760	9760	9740	177
567	20240604	121800	855352230	9770	9740	9770	9740	108
568	20240604	121700	854300280	9750	9750	9750	9750	1
569	20240604	121600	854290530	9750	9760	9760	9750	643
570	20240604	121500	848016150	9770	9770	9770	9770	1
571	20240604	121400	848006380	9770	9770	9770	9770	114
572	20240604	121300	846892600	9770	9790	9790	9770	301
573	20240604	121200	843950910	9780	9780	9780	9780	0
574	20240604	121100	843950910	9780	9780	9780	9780	50
575	20240604	121000	843461910	9800	9790	9800	9790	3
576	20240604	120900	843432530	9790	9790	9790	9790	0
577	20240604	120800	843432530	9790	9790	9790	9790	0
578	20240604	120700	843432530	9790	9790	9790	9790	0
579	20240604	120600	843432530	9790	9790	9790	9790	403
580	20240604	120500	839487160	9800	9800	9800	9800	0
581	20240604	120400	839487160	9800	9800	9800	9800	1
582	20240604	120300	839477360	9800	9800	9800	9800	30
583	20240604	120200	839183360	9790	9790	9790	9790	5
584	20240604	120100	839134410	9780	9780	9780	9780	0
585	20240604	120000	839134410	9780	9780	9780	9780	6
586	20240604	115900	839075730	9780	9780	9780	9780	0
587	20240604	115800	839075730	9780	9800	9800	9780	600
588	20240604	115700	833201730	9800	9800	9800	9800	0
589	20240604	115600	833201730	9800	9830	9830	9800	61
590	20240604	115500	832602580	9830	9830	9830	9830	0
591	20240604	115400	832602580	9830	9830	9830	9830	0
592	20240604	115300	832602580	9830	9830	9830	9830	0
593	20240604	115200	832602580	9830	9800	9830	9800	25
594	20240604	115100	832357430	9800	9800	9800	9800	0
595	20240604	115000	832357430	9800	9820	9820	9800	178
596	20240604	114900	830610050	9820	9820	9820	9820	0
597	20240604	114800	830610050	9820	9820	9820	9820	5
598	20240604	114700	830560950	9800	9800	9800	9800	0
599	20240604	114600	830560950	9800	9800	9800	9800	30
600	20240604	114500	830266950	9800	9800	9800	9800	0
601	20240604	114400	830266950	9800	9800	9800	9800	0
602	20240604	114300	830266950	9800	9800	9800	9800	0
603	20240604	114200	830266950	9800	9800	9800	9800	3
604	20240604	114100	830237550	9800	9800	9800	9800	0
605	20240604	114000	830237550	9800	9800	9800	9800	500
606	20240604	113900	825337550	9790	9790	9790	9790	30
607	20240604	113800	825043850	9820	9820	9820	9820	10
608	20240604	113700	824945650	9820	9820	9820	9820	38
609	20240604	113600	824572490	9790	9790	9790	9790	0
610	20240604	113500	824572490	9790	9790	9790	9790	1
611	20240604	113400	824562700	9810	9820	9820	9810	270
612	20240604	113300	821912000	9810	9810	9810	9810	134
613	20240604	113200	820597460	9810	9810	9810	9810	1
614	20240604	113100	820587650	9810	9810	9810	9800	72
615	20240604	113000	819881710	9810	9810	9810	9810	0
616	20240604	112900	819881710	9810	9810	9810	9810	1
617	20240604	112800	819871900	9790	9800	9810	9790	37
618	20240604	112700	819509060	9800	9800	9800	9800	2
619	20240604	112600	819489460	9800	9800	9800	9800	2
620	20240604	112500	819469860	9820	9820	9820	9820	202
621	20240604	112400	817486220	9830	9830	9830	9830	30
622	20240604	112300	817191320	9830	9790	9830	9790	500
623	20240604	112200	812281700	9730	9770	9770	9730	945
624	20240604	112100	803072860	9800	9800	9800	9800	1
625	20240604	112000	803063060	9800	9800	9800	9800	0
626	20240604	111900	803063060	9800	9800	9800	9800	50
627	20240604	111800	802573060	9760	9760	9760	9760	0
628	20240604	111700	802573060	9760	9760	9760	9760	0
629	20240604	111600	802573060	9760	9760	9760	9760	0
630	20240604	111500	802573060	9760	9760	9760	9760	22
631	20240604	111400	802358340	9770	9790	9790	9770	23
632	20240604	111300	802133610	9760	9760	9760	9760	0
633	20240604	111200	802133610	9760	9770	9770	9760	367
634	20240604	111100	798550400	9760	9780	9780	9760	1497
635	20240604	111000	783930150	9780	9780	9780	9770	201
636	20240604	110900	781965750	9780	9780	9780	9780	700
637	20240604	110800	775119750	9780	9780	9780	9780	0
638	20240604	110700	775119750	9780	9790	9790	9780	62
639	20240604	110600	774513250	9790	9790	9790	9790	16
640	20240604	110500	774356610	9780	9780	9780	9780	0
641	20240604	110400	774356610	9780	9780	9780	9780	325
642	20240604	110300	771178110	9780	9790	9790	9780	48
643	20240604	110200	770708210	9810	9810	9810	9810	200
644	20240604	110100	768746210	9800	9800	9800	9800	45
645	20240604	110000	768305210	9800	9800	9800	9800	37
646	20240604	105900	767942610	9780	9780	9780	9780	2
647	20240604	105800	767923050	9780	9780	9780	9780	0
648	20240604	105700	767923050	9780	9780	9780	9780	500
649	20240604	105600	763033050	9770	9770	9770	9770	0
650	20240604	105500	763033050	9770	9770	9770	9770	200
651	20240604	105400	761079050	9780	9780	9780	9780	652
652	20240604	105300	754702490	9780	9790	9790	9780	275
653	20240604	105200	752011540	9790	9790	9790	9790	0
654	20240604	105100	752011540	9790	9790	9790	9790	0
655	20240604	105000	752011540	9790	9790	9790	9790	0
656	20240604	104900	752011540	9790	9790	9790	9790	1
657	20240604	104800	752001750	9830	9830	9830	9830	35
658	20240604	104700	751657700	9790	9790	9790	9790	0
659	20240604	104600	751657700	9790	9790	9790	9790	298
660	20240604	104500	748740280	9790	9790	9790	9790	199
661	20240604	104400	746792070	9790	9790	9790	9790	0
662	20240604	104300	746792070	9790	9790	9790	9790	0
663	20240604	104200	746792070	9790	9790	9790	9790	0
664	20240604	104100	746792070	9790	9830	9830	9790	288
665	20240604	104000	743971500	9790	9790	9790	9790	15
666	20240604	103900	743824650	9790	9820	9820	9790	168
667	20240604	103800	742179070	9830	9830	9830	9830	0
668	20240604	103700	742179070	9830	9810	9830	9810	2
669	20240604	103600	742159430	9830	9800	9830	9800	2
670	20240604	103500	742139800	9790	9790	9790	9790	0
671	20240604	103400	742139800	9790	9810	9810	9790	1092
672	20240604	103300	731445400	9800	9800	9800	9800	0
673	20240604	103200	731445400	9800	9800	9800	9800	41
674	20240604	103100	731043600	9800	9800	9800	9800	10
675	20240604	103000	730945600	9800	9840	9840	9800	140
676	20240604	102900	729569600	9840	9830	9840	9830	506
677	20240604	102800	724593650	9820	9800	9820	9800	153
678	20240604	102700	723091230	9770	9770	9770	9770	0
679	20240604	102600	723091230	9770	9770	9770	9770	724
680	20240604	102500	716017750	9780	9800	9800	9770	1416
681	20240604	102400	702165830	9800	9800	9800	9800	196
682	20240604	102300	700245030	9800	9800	9800	9800	30
683	20240604	102200	699951030	9800	9800	9800	9800	261
684	20240604	102100	697393230	9810	9810	9810	9810	1587
685	20240604	102000	681824760	9810	9810	9810	9810	1189
686	20240604	101900	670160670	9810	9810	9810	9810	0
687	20240604	101800	670160670	9810	9840	9840	9810	468
688	20240604	101700	665563120	9840	9840	9840	9840	34
689	20240604	101600	665228560	9830	9830	9830	9830	13
690	20240604	101500	665100770	9810	9810	9810	9810	269
691	20240604	101400	662461880	9810	9810	9810	9810	217
692	20240604	101300	660333110	9810	9830	9830	9810	102
693	20240604	101200	659332450	9830	9830	9830	9830	0
694	20240604	101100	659332450	9830	9830	9830	9830	0
695	20240604	101000	659332450	9830	9830	9830	9830	5
696	20240604	100900	659283300	9820	9820	9820	9820	0
697	20240604	100800	659283300	9820	9830	9840	9820	154
698	20240604	100700	657769890	9810	9810	9810	9810	0
699	20240604	100600	657769890	9810	9810	9810	9810	0
700	20240604	100500	657769890	9810	9810	9810	9810	0
701	20240604	100400	657769890	9810	9810	9810	9810	5
702	20240604	100300	657720840	9780	9780	9780	9780	0
703	20240604	100200	657720840	9780	9820	9820	9780	1090
704	20240604	100100	647047810	9820	9820	9820	9820	14
705	20240604	100000	646910330	9810	9820	9820	9810	104
706	20240604	095900	645889080	9820	9820	9820	9820	0
707	20240604	095800	645889080	9820	9810	9820	9810	766
708	20240604	095700	638374610	9800	9810	9810	9800	48
709	20240604	095600	637904110	9810	9810	9810	9800	88
710	20240604	095500	637041440	9810	9810	9810	9810	0
711	20240604	095400	637041440	9810	9780	9810	9780	45
712	20240604	095300	636601280	9780	9800	9800	9780	274
713	20240604	095200	633916920	9800	9800	9800	9800	659
714	20240604	095100	627458720	9800	9800	9800	9800	211
715	20240604	095000	625390920	9810	9810	9810	9770	291
716	20240604	094900	622540140	9810	9810	9810	9810	0
717	20240604	094800	622540140	9810	9810	9810	9810	102
718	20240604	094700	621539520	9810	9770	9810	9760	170
719	20240604	094600	619878500	9780	9770	9800	9770	368
720	20240604	094500	616279680	9770	9780	9780	9770	523
721	20240604	094400	611169960	9770	9770	9770	9770	582
722	20240604	094300	605483820	9770	9760	9770	9750	1704
723	20240604	094200	588856380	9760	9800	9800	9760	755
724	20240604	094100	581483170	9770	9770	9770	9770	5
725	20240604	094000	581434320	9770	9770	9770	9770	84
726	20240604	093900	580613640	9770	9810	9810	9770	208
727	20240604	093800	578581440	9810	9780	9810	9780	170
728	20240604	093700	576915240	9810	9760	9810	9760	42
729	20240604	093600	576505050	9760	9750	9760	9750	220
730	20240604	093500	574359900	9750	9780	9780	9750	462
731	20240604	093400	569852350	9760	9810	9810	9760	480
732	20240604	093300	565167050	9820	9820	9820	9720	3001
733	20240604	093200	535916840	9820	9820	9820	9820	0
734	20240604	093100	535916840	9820	9850	9850	9820	216
735	20240604	093000	533790860	9850	9790	9870	9790	802
736	20240604	092900	525917900	9790	9770	9790	9760	564
737	20240604	092800	520403190	9770	9760	9770	9760	248
738	20240604	092700	517981450	9750	9760	9760	9750	345
739	20240604	092600	514616640	9790	9780	9790	9760	240
740	20240604	092500	512271100	9760	9770	9770	9760	168
741	20240604	092400	510631090	9790	9780	9790	9770	121
742	20240604	092300	509448710	9780	9760	9780	9760	82
743	20240604	092200	508646910	9760	9780	9780	9760	310
744	20240604	092100	505616380	9780	9720	9780	9720	1246
745	20240604	092000	493488280	9720	9750	9750	9710	2721
746	20240604	091900	467023400	9760	9760	9760	9750	514
747	20240604	091800	462010990	9760	9760	9760	9750	3213
748	20240604	091700	430667960	9770	9780	9780	9770	381
749	20240604	091600	426944570	9780	9770	9780	9770	1413
750	20240604	091500	413139450	9770	9800	9810	9770	7258
751	20240604	091400	342064140	9820	9820	9820	9800	2631
752	20240604	091300	316273230	9820	9830	9830	9810	864
753	20240604	091200	307794880	9850	9810	9850	9800	1899
754	20240604	091100	289170340	9820	9830	9830	9810	2994
755	20240604	091000	259791280	9820	9900	9900	9820	4279
756	20240604	090900	217708260	9900	9890	9900	9890	60
757	20240604	090800	217114270	9900	9900	9900	9840	384
758	20240604	090700	213332730	9850	9880	9880	9850	4009
759	20240604	090600	173782830	9880	9870	9910	9860	1104
760	20240604	090500	162882250	9870	9910	9930	9870	3710
761	20240604	090400	126202440	9900	9970	9990	9850	4632
762	20240604	090300	80236880	9970	9970	10000	9950	1908
763	20240604	090200	61237330	9970	10050	10050	9950	2982
764	20240604	090100	31417260	10060	10150	10150	10060	823
765	20240604	090000	23107250	10170	10100	10180	10060	2279