KissMeData/418470/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	213600	2404646840	19670	19670	19670	19670	1914
3	20240603	213500	2404646840	19670	19670	19670	19670	0
4	20240603	213400	2404646840	19670	19670	19670	19670	0
5	20240603	213300	2404646840	19670	19670	19670	19670	0
6	20240603	213200	2404646840	19670	19670	19670	19670	0
7	20240603	213100	2404646840	19670	19670	19670	19670	0
8	20240603	213000	2404646840	19670	19670	19670	19670	0
9	20240603	212900	2404646840	19670	19670	19670	19670	0
10	20240603	212800	2404646840	19670	19670	19670	19670	0
11	20240603	212700	2404646840	19670	19670	19670	19670	0
12	20240603	212600	2404646840	19670	19670	19670	19670	0
13	20240603	212500	2404646840	19670	19670	19670	19670	0
14	20240603	212400	2404646840	19670	19670	19670	19670	0
15	20240603	212300	2404646840	19670	19670	19670	19670	0
16	20240603	212200	2404646840	19670	19670	19670	19670	0
17	20240603	212100	2404646840	19670	19670	19670	19670	0
18	20240603	212000	2404646840	19670	19670	19670	19670	0
19	20240603	211900	2404646840	19670	19670	19670	19670	0
20	20240603	211800	2404646840	19670	19670	19670	19670	0
21	20240603	211700	2404646840	19670	19670	19670	19670	0
22	20240603	211600	2404646840	19670	19670	19670	19670	0
23	20240603	211500	2404646840	19670	19670	19670	19670	0
24	20240603	211400	2404646840	19670	19670	19670	19670	0
25	20240603	211300	2404646840	19670	19670	19670	19670	0
26	20240603	211200	2404646840	19670	19670	19670	19670	0
27	20240603	211100	2404646840	19670	19670	19670	19670	0
28	20240603	211000	2404646840	19670	19670	19670	19670	0
29	20240603	210900	2404646840	19670	19670	19670	19670	0
30	20240603	210800	2404646840	19670	19670	19670	19670	0
31	20240603	210700	2404646840	19670	19670	19670	19670	0
32	20240603	210600	2404646840	19670	19670	19670	19670	1914
33	20240603	210500	2404646840	19670	19670	19670	19670	0
34	20240603	210400	2404646840	19670	19670	19670	19670	0
35	20240603	210300	2404646840	19670	19670	19670	19670	0
36	20240603	210200	2404646840	19670	19670	19670	19670	0
37	20240603	210100	2404646840	19670	19670	19670	19670	0
38	20240603	210000	2404646840	19670	19670	19670	19670	0
39	20240603	205900	2404646840	19670	19670	19670	19670	0
40	20240603	205800	2404646840	19670	19670	19670	19670	0
41	20240603	205700	2404646840	19670	19670	19670	19670	0
42	20240603	205600	2404646840	19670	19670	19670	19670	0
43	20240603	205500	2404646840	19670	19670	19670	19670	0
44	20240603	205400	2404646840	19670	19670	19670	19670	0
45	20240603	205300	2404646840	19670	19670	19670	19670	0
46	20240603	205200	2404646840	19670	19670	19670	19670	0
47	20240603	205100	2404646840	19670	19670	19670	19670	0
48	20240603	205000	2404646840	19670	19670	19670	19670	0
49	20240603	204900	2404646840	19670	19670	19670	19670	0
50	20240603	204800	2404646840	19670	19670	19670	19670	0
51	20240603	204700	2404646840	19670	19670	19670	19670	0
52	20240603	204600	2404646840	19670	19670	19670	19670	0
53	20240603	204500	2404646840	19670	19670	19670	19670	0
54	20240603	204400	2404646840	19670	19670	19670	19670	0
55	20240603	204300	2404646840	19670	19670	19670	19670	0
56	20240603	204200	2404646840	19670	19670	19670	19670	0
57	20240603	204100	2404646840	19670	19670	19670	19670	0
58	20240603	204000	2404646840	19670	19670	19670	19670	0
59	20240603	203900	2404646840	19670	19670	19670	19670	0
60	20240603	203800	2404646840	19670	19670	19670	19670	0
61	20240603	203700	2404646840	19670	19670	19670	19670	0
62	20240603	203600	2404646840	19670	19670	19670	19670	1914
63	20240603	203500	2404646840	19670	19670	19670	19670	0
64	20240603	203400	2404646840	19670	19670	19670	19670	0
65	20240603	203300	2404646840	19670	19670	19670	19670	0
66	20240603	203200	2404646840	19670	19670	19670	19670	0
67	20240603	203100	2404646840	19670	19670	19670	19670	0
68	20240603	203000	2404646840	19670	19670	19670	19670	0
69	20240603	202900	2404646840	19670	19670	19670	19670	0
70	20240603	202800	2404646840	19670	19670	19670	19670	0
71	20240603	202700	2404646840	19670	19670	19670	19670	0
72	20240603	202600	2404646840	19670	19670	19670	19670	0
73	20240603	202500	2404646840	19670	19670	19670	19670	0
74	20240603	202400	2404646840	19670	19670	19670	19670	0
75	20240603	202300	2404646840	19670	19670	19670	19670	0
76	20240603	202200	2404646840	19670	19670	19670	19670	0
77	20240603	202100	2404646840	19670	19670	19670	19670	0
78	20240603	202000	2404646840	19670	19670	19670	19670	0
79	20240603	201900	2404646840	19670	19670	19670	19670	0
80	20240603	201800	2404646840	19670	19670	19670	19670	0
81	20240603	201700	2404646840	19670	19670	19670	19670	0
82	20240603	201600	2404646840	19670	19670	19670	19670	0
83	20240603	201500	2404646840	19670	19670	19670	19670	0
84	20240603	201400	2404646840	19670	19670	19670	19670	0
85	20240603	201300	2404646840	19670	19670	19670	19670	0
86	20240603	201200	2404646840	19670	19670	19670	19670	0
87	20240603	201100	2404646840	19670	19670	19670	19670	0
88	20240603	201000	2404646840	19670	19670	19670	19670	0
89	20240603	200900	2404646840	19670	19670	19670	19670	0
90	20240603	200800	2404646840	19670	19670	19670	19670	0
91	20240603	200700	2404646840	19670	19670	19670	19670	0
92	20240603	200600	2404646840	19670	19670	19670	19670	1914
93	20240603	200500	2404646840	19670	19670	19670	19670	0
94	20240603	200400	2404646840	19670	19670	19670	19670	0
95	20240603	200300	2404646840	19670	19670	19670	19670	0
96	20240603	200200	2404646840	19670	19670	19670	19670	0
97	20240603	200100	2404646840	19670	19670	19670	19670	0
98	20240603	200000	2404646840	19670	19670	19670	19670	0
99	20240603	195900	2404646840	19670	19670	19670	19670	0
100	20240603	195800	2404646840	19670	19670	19670	19670	0
101	20240603	195700	2404646840	19670	19670	19670	19670	0
102	20240603	195600	2404646840	19670	19670	19670	19670	0
103	20240603	195500	2404646840	19670	19670	19670	19670	0
104	20240603	195400	2404646840	19670	19670	19670	19670	0
105	20240603	195300	2404646840	19670	19670	19670	19670	0
106	20240603	195200	2404646840	19670	19670	19670	19670	0
107	20240603	195100	2404646840	19670	19670	19670	19670	0
108	20240603	195000	2404646840	19670	19670	19670	19670	0
109	20240603	194900	2404646840	19670	19670	19670	19670	0
110	20240603	194800	2404646840	19670	19670	19670	19670	0
111	20240603	194700	2404646840	19670	19670	19670	19670	0
112	20240603	194600	2404646840	19670	19670	19670	19670	0
113	20240603	194500	2404646840	19670	19670	19670	19670	0
114	20240603	194400	2404646840	19670	19670	19670	19670	0
115	20240603	194300	2404646840	19670	19670	19670	19670	0
116	20240603	194200	2404646840	19670	19670	19670	19670	0
117	20240603	194100	2404646840	19670	19670	19670	19670	0
118	20240603	194000	2404646840	19670	19670	19670	19670	0
119	20240603	193900	2404646840	19670	19670	19670	19670	0
120	20240603	193800	2404646840	19670	19670	19670	19670	0
121	20240603	193700	2404646840	19670	19670	19670	19670	0
122	20240603	193600	2404646840	19670	19670	19670	19670	1914
123	20240603	193500	2404646840	19670	19670	19670	19670	0
124	20240603	193400	2404646840	19670	19670	19670	19670	0
125	20240603	193300	2404646840	19670	19670	19670	19670	0
126	20240603	193200	2404646840	19670	19670	19670	19670	0
127	20240603	193100	2404646840	19670	19670	19670	19670	0
128	20240603	193000	2404646840	19670	19670	19670	19670	0
129	20240603	192900	2404646840	19670	19670	19670	19670	0
130	20240603	192800	2404646840	19670	19670	19670	19670	0
131	20240603	192700	2404646840	19670	19670	19670	19670	0
132	20240603	192600	2404646840	19670	19670	19670	19670	0
133	20240603	192500	2404646840	19670	19670	19670	19670	0
134	20240603	192400	2404646840	19670	19670	19670	19670	0
135	20240603	192300	2404646840	19670	19670	19670	19670	0
136	20240603	192200	2404646840	19670	19670	19670	19670	0
137	20240603	192100	2404646840	19670	19670	19670	19670	0
138	20240603	192000	2404646840	19670	19670	19670	19670	0
139	20240603	191900	2404646840	19670	19670	19670	19670	0
140	20240603	191800	2404646840	19670	19670	19670	19670	0
141	20240603	191700	2404646840	19670	19670	19670	19670	0
142	20240603	191600	2404646840	19670	19670	19670	19670	0
143	20240603	191500	2404646840	19670	19670	19670	19670	0
144	20240603	191400	2404646840	19670	19670	19670	19670	0
145	20240603	191300	2404646840	19670	19670	19670	19670	0
146	20240603	191200	2404646840	19670	19670	19670	19670	0
147	20240603	191100	2404646840	19670	19670	19670	19670	0
148	20240603	191000	2404646840	19670	19670	19670	19670	0
149	20240603	190900	2404646840	19670	19670	19670	19670	0
150	20240603	190800	2404646840	19670	19670	19670	19670	0
151	20240603	190700	2404646840	19670	19670	19670	19670	0
152	20240603	190600	2404646840	19670	19670	19670	19670	1914
153	20240603	190500	2404646840	19670	19670	19670	19670	0
154	20240603	190400	2404646840	19670	19670	19670	19670	0
155	20240603	190300	2404646840	19670	19670	19670	19670	0
156	20240603	190200	2404646840	19670	19670	19670	19670	0
157	20240603	190100	2404646840	19670	19670	19670	19670	0
158	20240603	190000	2404646840	19670	19670	19670	19670	0
159	20240603	185900	2404646840	19670	19670	19670	19670	0
160	20240603	185800	2404646840	19670	19670	19670	19670	0
161	20240603	185700	2404646840	19670	19670	19670	19670	0
162	20240603	185600	2404646840	19670	19670	19670	19670	0
163	20240603	185500	2404646840	19670	19670	19670	19670	0
164	20240603	185400	2404646840	19670	19670	19670	19670	0
165	20240603	185300	2404646840	19670	19670	19670	19670	0
166	20240603	185200	2404646840	19670	19670	19670	19670	0
167	20240603	185100	2404646840	19670	19670	19670	19670	0
168	20240603	185000	2404646840	19670	19670	19670	19670	0
169	20240603	184900	2404646840	19670	19670	19670	19670	0
170	20240603	184800	2404646840	19670	19670	19670	19670	0
171	20240603	184700	2404646840	19670	19670	19670	19670	0
172	20240603	184600	2404646840	19670	19670	19670	19670	0
173	20240603	184500	2404646840	19670	19670	19670	19670	0
174	20240603	184400	2404646840	19670	19670	19670	19670	0
175	20240603	184300	2404646840	19670	19670	19670	19670	0
176	20240603	184200	2404646840	19670	19670	19670	19670	0
177	20240603	184100	2404646840	19670	19670	19670	19670	0
178	20240603	184000	2404646840	19670	19670	19670	19670	0
179	20240603	183900	2404646840	19670	19670	19670	19670	0
180	20240603	183800	2404646840	19670	19670	19670	19670	0
181	20240603	183700	2404646840	19670	19670	19670	19670	0
182	20240603	183600	2404646840	19670	19670	19670	19670	1914
183	20240603	183500	2404646840	19670	19670	19670	19670	0
184	20240603	183400	2404646840	19670	19670	19670	19670	0
185	20240603	183300	2404646840	19670	19670	19670	19670	0
186	20240603	183200	2404646840	19670	19670	19670	19670	0
187	20240603	183100	2404646840	19670	19670	19670	19670	0
188	20240603	183000	2404646840	19670	19670	19670	19670	0
189	20240603	182900	2404646840	19670	19670	19670	19670	0
190	20240603	182800	2404646840	19670	19670	19670	19670	0
191	20240603	182700	2404646840	19670	19670	19670	19670	0
192	20240603	182600	2404646840	19670	19670	19670	19670	0
193	20240603	182500	2404646840	19670	19670	19670	19670	0
194	20240603	182400	2404646840	19670	19670	19670	19670	0
195	20240603	182300	2404646840	19670	19670	19670	19670	0
196	20240603	182200	2404646840	19670	19670	19670	19670	0
197	20240603	182100	2404646840	19670	19670	19670	19670	0
198	20240603	182000	2404646840	19670	19670	19670	19670	0
199	20240603	181900	2404646840	19670	19670	19670	19670	0
200	20240603	181800	2404646840	19670	19670	19670	19670	0
201	20240603	181700	2404646840	19670	19670	19670	19670	0
202	20240603	181600	2404646840	19670	19670	19670	19670	0
203	20240603	181500	2404646840	19670	19670	19670	19670	0
204	20240603	181400	2404646840	19670	19670	19670	19670	0
205	20240603	181300	2404646840	19670	19670	19670	19670	0
206	20240603	181200	2404646840	19670	19670	19670	19670	0
207	20240603	181100	2404646840	19670	19670	19670	19670	0
208	20240603	181000	2404646840	19670	19670	19670	19670	0
209	20240603	180900	2404646840	19670	19670	19670	19670	0
210	20240603	180800	2404646840	19670	19670	19670	19670	0
211	20240603	180700	2404646840	19670	19670	19670	19670	0
212	20240603	180600	2404646840	19670	19670	19670	19670	1914
213	20240603	180500	2404646840	19670	19670	19670	19670	0
214	20240603	180400	2404646840	19670	19670	19670	19670	0
215	20240603	180300	2404646840	19670	19670	19670	19670	0
216	20240603	180200	2404646840	19670	19670	19670	19670	0
217	20240603	180100	2404646840	19670	19670	19670	19670	0
218	20240603	180000	2404646840	19670	19670	19670	19670	0
219	20240603	175900	2404646840	19670	19670	19670	19670	0
220	20240603	175800	2404646840	19670	19670	19670	19670	0
221	20240603	175700	2404646840	19670	19670	19670	19670	0
222	20240603	175600	2404646840	19670	19670	19670	19670	0
223	20240603	175500	2404646840	19670	19670	19670	19670	0
224	20240603	175400	2404646840	19670	19670	19670	19670	0
225	20240603	175300	2404646840	19670	19670	19670	19670	0
226	20240603	175200	2404646840	19670	19670	19670	19670	0
227	20240603	175100	2404646840	19670	19670	19670	19670	0
228	20240603	175000	2404646840	19670	19670	19670	19670	0
229	20240603	174900	2404646840	19670	19670	19670	19670	0
230	20240603	174800	2404646840	19670	19670	19670	19670	0
231	20240603	174700	2404646840	19670	19670	19670	19670	0
232	20240603	174600	2404646840	19670	19670	19670	19670	0
233	20240603	174500	2404646840	19670	19670	19670	19670	0
234	20240603	174400	2404646840	19670	19670	19670	19670	0
235	20240603	174300	2404646840	19670	19670	19670	19670	0
236	20240603	174200	2404646840	19670	19670	19670	19670	0
237	20240603	174100	2404646840	19670	19670	19670	19670	0
238	20240603	174000	2404646840	19670	19670	19670	19670	0
239	20240603	173900	2404646840	19670	19670	19670	19670	0
240	20240603	173800	2404646840	19670	19670	19670	19670	0
241	20240603	173700	2404646840	19670	19670	19670	19670	0
242	20240603	173600	2404646840	19670	19670	19670	19670	1914
243	20240603	173500	2404646840	19670	19670	19670	19670	0
244	20240603	173400	2404646840	19670	19670	19670	19670	0
245	20240603	173300	2404646840	19670	19670	19670	19670	0
246	20240603	173200	2404646840	19670	19670	19670	19670	0
247	20240603	173100	2404646840	19670	19670	19670	19670	0
248	20240603	173000	2404646840	19670	19670	19670	19670	0
249	20240603	172900	2404646840	19670	19670	19670	19670	0
250	20240603	172800	2404646840	19670	19670	19670	19670	0
251	20240603	172700	2404646840	19670	19670	19670	19670	0
252	20240603	172600	2404646840	19670	19670	19670	19670	0
253	20240603	172500	2404646840	19670	19670	19670	19670	0
254	20240603	172400	2404646840	19670	19670	19670	19670	0
255	20240603	172300	2404646840	19670	19670	19670	19670	0
256	20240603	172200	2404646840	19670	19670	19670	19670	0
257	20240603	172100	2404646840	19670	19670	19670	19670	0
258	20240603	172000	2404646840	19670	19670	19670	19670	0
259	20240603	171900	2404646840	19670	19670	19670	19670	0
260	20240603	171800	2404646840	19670	19670	19670	19670	0
261	20240603	171700	2404646840	19670	19670	19670	19670	0
262	20240603	171600	2404646840	19670	19670	19670	19670	0
263	20240603	171500	2404646840	19670	19670	19670	19670	0
264	20240603	171400	2404646840	19670	19670	19670	19670	0
265	20240603	171300	2404646840	19670	19670	19670	19670	0
266	20240603	171200	2404646840	19670	19670	19670	19670	0
267	20240603	171100	2404646840	19670	19670	19670	19670	0
268	20240603	171000	2404646840	19670	19670	19670	19670	0
269	20240603	170900	2404646840	19670	19670	19670	19670	0
270	20240603	170800	2404646840	19670	19670	19670	19670	0
271	20240603	170700	2404646840	19670	19670	19670	19670	0
272	20240603	170600	2404646840	19670	19670	19670	19670	1914
273	20240603	170500	2404646840	19670	19670	19670	19670	0
274	20240603	170400	2404646840	19670	19670	19670	19670	0
275	20240603	170300	2404646840	19670	19670	19670	19670	0
276	20240603	170200	2404646840	19670	19670	19670	19670	0
277	20240603	170100	2404646840	19670	19670	19670	19670	0
278	20240603	170000	2404646840	19670	19670	19670	19670	0
279	20240603	165900	2404646840	19670	19670	19670	19670	0
280	20240603	165800	2404646840	19670	19670	19670	19670	0
281	20240603	165700	2404646840	19670	19670	19670	19670	0
282	20240603	165600	2404646840	19670	19670	19670	19670	0
283	20240603	165500	2404646840	19670	19670	19670	19670	0
284	20240603	165400	2404646840	19670	19670	19670	19670	0
285	20240603	165300	2404646840	19670	19670	19670	19670	0
286	20240603	165200	2404646840	19670	19670	19670	19670	0
287	20240603	165100	2404646840	19670	19670	19670	19670	0
288	20240603	165000	2404646840	19670	19670	19670	19670	0
289	20240603	164900	2404646840	19670	19670	19670	19670	0
290	20240603	164800	2404646840	19670	19670	19670	19670	0
291	20240603	164700	2404646840	19670	19670	19670	19670	0
292	20240603	164600	2404646840	19670	19670	19670	19670	0
293	20240603	164500	2404646840	19670	19670	19670	19670	0
294	20240603	164400	2404646840	19670	19670	19670	19670	0
295	20240603	164300	2404646840	19670	19670	19670	19670	0
296	20240603	164200	2404646840	19670	19670	19670	19670	0
297	20240603	164100	2404646840	19670	19670	19670	19670	0
298	20240603	164000	2404646840	19670	19670	19670	19670	0
299	20240603	163900	2404646840	19670	19670	19670	19670	0
300	20240603	163800	2404646840	19670	19670	19670	19670	0
301	20240603	163700	2404646840	19670	19670	19670	19670	0
302	20240603	163600	2404646840	19670	19670	19670	19670	1914
303	20240603	163500	2404646840	19670	19670	19670	19670	0
304	20240603	163400	2404646840	19670	19670	19670	19670	0
305	20240603	163300	2404646840	19670	19670	19670	19670	0
306	20240603	163200	2404646840	19670	19670	19670	19670	0
307	20240603	163100	2404646840	19670	19670	19670	19670	0
308	20240603	163000	2404646840	19670	19670	19670	19670	0
309	20240603	162900	2404646840	19670	19670	19670	19670	0
310	20240603	162800	2404646840	19670	19670	19670	19670	0
311	20240603	162700	2404646840	19670	19670	19670	19670	0
312	20240603	162600	2404646840	19670	19670	19670	19670	0
313	20240603	162500	2404646840	19670	19670	19670	19670	0
314	20240603	162400	2404646840	19670	19670	19670	19670	0
315	20240603	162300	2404646840	19670	19670	19670	19670	0
316	20240603	162200	2404646840	19670	19670	19670	19670	0
317	20240603	162100	2404646840	19670	19670	19670	19670	0
318	20240603	162000	2404646840	19670	19670	19670	19670	0
319	20240603	161900	2404646840	19670	19670	19670	19670	0
320	20240603	161800	2404646840	19670	19670	19670	19670	0
321	20240603	161700	2404646840	19670	19670	19670	19670	0
322	20240603	161600	2404646840	19670	19670	19670	19670	0
323	20240603	161500	2404646840	19670	19670	19670	19670	0
324	20240603	161400	2404646840	19670	19670	19670	19670	0
325	20240603	161300	2404646840	19670	19670	19670	19670	0
326	20240603	161200	2404646840	19670	19670	19670	19670	0
327	20240603	161100	2404646840	19670	19670	19670	19670	0
328	20240603	161000	2404646840	19670	19670	19670	19670	0
329	20240603	160900	2404646840	19670	19670	19670	19670	0
330	20240603	160800	2404646840	19670	19670	19670	19670	0
331	20240603	160700	2404646840	19670	19670	19670	19670	0
332	20240603	160600	2404646840	19670	19670	19670	19670	1914
333	20240603	160500	2404646840	19670	19670	19670	19670	0
334	20240603	160400	2404646840	19670	19670	19670	19670	0
335	20240603	160300	2404646840	19670	19670	19670	19670	0
336	20240603	160200	2404646840	19670	19670	19670	19670	0
337	20240603	160100	2404646840	19670	19670	19670	19670	0
338	20240603	160000	2404646840	19670	19670	19670	19670	0
339	20240603	155900	2404646840	19670	19670	19670	19670	0
340	20240603	155800	2404646840	19670	19670	19670	19670	0
341	20240603	155700	2404646840	19670	19670	19670	19670	0
342	20240603	155600	2404646840	19670	19670	19670	19670	0
343	20240603	155500	2404646840	19670	19670	19670	19670	0
344	20240603	155400	2404646840	19670	19670	19670	19670	0
345	20240603	155300	2404646840	19670	19670	19670	19670	0
346	20240603	155200	2404646840	19670	19670	19670	19670	0
347	20240603	155100	2404646840	19670	19670	19670	19670	0
348	20240603	155000	2404646840	19670	19670	19670	19670	0
349	20240603	154900	2404646840	19670	19670	19670	19670	0
350	20240603	154800	2404646840	19670	19670	19670	19670	0
351	20240603	154700	2404646840	19670	19670	19670	19670	0
352	20240603	154600	2404646840	19670	19670	19670	19670	0
353	20240603	154500	2404646840	19670	19670	19670	19670	0
354	20240603	154400	2404646840	19670	19670	19670	19670	0
355	20240603	154300	2404646840	19670	19670	19670	19670	0
356	20240603	154200	2404646840	19670	19670	19670	19670	0
357	20240603	154100	2404646840	19670	19670	19670	19670	0
358	20240603	154000	2404646840	19670	19670	19670	19670	0
359	20240603	153900	2404646840	19670	19670	19670	19670	0
360	20240603	153800	2404646840	19670	19670	19670	19670	0
361	20240603	153700	2404646840	19670	19670	19670	19670	0
362	20240603	153600	2404646840	19670	19670	19670	19670	1914
363	20240603	153500	2404646840	19670	19670	19670	19670	0
364	20240603	153400	2404646840	19670	19670	19670	19670	0
365	20240603	153300	2404646840	19670	19670	19670	19670	0
366	20240603	153200	2404646840	19670	19670	19670	19670	0
367	20240603	153100	2404646840	19670	19670	19670	19670	0
368	20240603	153000	2404646840	19670	19670	19670	19670	1914
369	20240603	152900	2366998460	19680	19680	19680	19680	0
370	20240603	152800	2366998460	19680	19680	19680	19680	0
371	20240603	152700	2366998460	19680	19680	19680	19680	0
372	20240603	152600	2366998460	19680	19680	19680	19680	0
373	20240603	152500	2366998460	19680	19680	19680	19680	0
374	20240603	152400	2366998460	19680	19680	19680	19680	0
375	20240603	152300	2366998460	19680	19680	19680	19680	0
376	20240603	152200	2366998460	19680	19680	19680	19680	0
377	20240603	152100	2366998460	19680	19680	19680	19680	0
378	20240603	152000	2366998460	19680	19680	19680	19680	0
379	20240603	151900	2366998460	19680	19580	19680	19580	336
380	20240603	151800	2360389270	19570	19640	19640	19570	296
381	20240603	151700	2354577440	19590	19640	19640	19590	71
382	20240603	151600	2353183800	19640	19640	19640	19640	194
383	20240603	151500	2349373640	19640	19640	19640	19640	1
384	20240603	151400	2349354000	19550	19660	19710	19550	193
385	20240603	151300	2345574110	19740	19650	19740	19650	56
386	20240603	151200	2344472760	19760	19630	19760	19630	936
387	20240603	151100	2326021350	19630	19780	19800	19630	786
388	20240603	151000	2310470460	19790	19520	19800	19520	1412
389	20240603	150900	2282721430	19510	19460	19510	19460	971
390	20240603	150800	2263797260	19450	19390	19450	19390	263
391	20240603	150700	2258683310	19430	19400	19430	19400	748
392	20240603	150600	2244160400	19400	19400	19400	19400	71
393	20240603	150500	2242783000	19400	19380	19400	19380	2072
394	20240603	150400	2202592080	19380	19380	19380	19380	1
395	20240603	150300	2202572700	19310	19320	19320	19310	319
396	20240603	150200	2196411620	19350	19340	19350	19340	209
397	20240603	150100	2192367700	19340	19340	19340	19340	0
398	20240603	150000	2192367700	19340	19330	19340	19330	74
399	20240603	145900	2190937260	19330	19320	19330	19320	25
400	20240603	145800	2190454250	19320	19320	19320	19310	92
401	20240603	145700	2188677100	19320	19320	19320	19320	67
402	20240603	145600	2187382660	19330	19320	19330	19320	79
403	20240603	145500	2185856360	19320	19310	19330	19310	186
404	20240603	145400	2182263490	19300	19300	19310	19300	1707
405	20240603	145300	2149317680	19310	19310	19310	19310	0
406	20240603	145200	2149317680	19310	19310	19320	19300	1528
407	20240603	145100	2119821310	19310	19320	19320	19310	226
408	20240603	145000	2115455010	19320	19320	19320	19320	78
409	20240603	144900	2113948050	19320	19320	19320	19320	66
410	20240603	144800	2112672930	19320	19320	19320	19320	64
411	20240603	144700	2111436450	19320	19320	19320	19320	76
412	20240603	144600	2109968130	19330	19330	19330	19320	144
413	20240603	144500	2107185380	19330	19320	19340	19320	27
414	20240603	144400	2106663490	19300	19310	19310	19300	142
415	20240603	144300	2103922880	19300	19310	19310	19300	312
416	20240603	144200	2097898180	19310	19310	19310	19310	81
417	20240603	144100	2096334070	19310	19310	19310	19310	155
418	20240603	144000	2093341020	19320	19320	19320	19320	79
419	20240603	143900	2091814740	19320	19320	19320	19320	60
420	20240603	143800	2090655540	19340	19350	19350	19320	74
421	20240603	143700	2089225360	19350	19330	19350	19320	928
422	20240603	143600	2071283040	19320	19320	19320	19320	2
423	20240603	143500	2071244400	19350	19320	19350	19320	144
424	20240603	143400	2068459980	19330	19320	19330	19320	78
425	20240603	143300	2066952250	19390	19390	19390	19390	0
426	20240603	143200	2066952250	19390	19320	19390	19320	248
427	20240603	143100	2062150770	19330	19320	19330	19320	162
428	20240603	143000	2059019390	19330	19330	19330	19330	65
429	20240603	142900	2057762940	19340	19330	19340	19330	66
430	20240603	142800	2056486510	19340	19340	19340	19340	66
431	20240603	142700	2055210070	19340	19340	19340	19340	68
432	20240603	142600	2053894950	19340	19330	19340	19330	68
433	20240603	142500	2052579870	19320	19330	19340	19320	453
434	20240603	142400	2043826490	19350	19350	19350	19350	0
435	20240603	142300	2043826490	19350	19350	19350	19350	68
436	20240603	142200	2042510690	19350	19350	19350	19350	67
437	20240603	142100	2041214240	19330	19340	19350	19330	632
438	20240603	142000	2028994740	19340	19310	19340	19310	176
439	20240603	141900	2025594560	19320	19330	19330	19320	212
440	20240603	141800	2021497960	19330	19320	19330	19320	80
441	20240603	141700	2019951570	19330	19330	19330	19330	71
442	20240603	141600	2018579140	19330	19340	19340	19330	77
443	20240603	141500	2017090620	19340	19330	19340	19330	76
444	20240603	141400	2015621530	19320	19330	19330	19320	73
445	20240603	141300	2014210460	19330	19320	19330	19320	135
446	20240603	141200	2011601120	19330	19330	19330	19320	78
447	20240603	141100	2010094090	19330	19330	19330	19330	71
448	20240603	141000	2008721660	19330	19330	19330	19330	76
449	20240603	140900	2007252580	19340	19340	19340	19340	75
450	20240603	140800	2005802080	19340	19320	19340	19320	143
451	20240603	140700	2003037840	19310	19310	19310	19310	2
452	20240603	140600	2002999220	19340	19350	19350	19320	143
453	20240603	140500	2000234920	19350	19320	19350	19320	131
454	20240603	140400	1997701570	19350	19350	19350	19350	0
455	20240603	140300	1997701570	19350	19360	19360	19320	93
456	20240603	140200	1995901790	19350	19350	19350	19350	67
457	20240603	140100	1994605340	19350	19320	19350	19310	568
458	20240603	140000	1983634060	19350	19320	19350	19320	861
459	20240603	135900	1966990740	19350	19310	19350	19310	128
460	20240603	135800	1964516500	19360	19360	19360	19360	0
461	20240603	135700	1964516500	19360	19360	19360	19360	74
462	20240603	135600	1963083860	19300	19360	19360	19300	4903
463	20240603	135500	1868396330	19370	19360	19370	19360	13
464	20240603	135400	1868144570	19370	19340	19370	19340	141
465	20240603	135300	1865415710	19340	19340	19340	19340	0
466	20240603	135200	1865415710	19340	19340	19380	19340	164
467	20240603	135100	1862240870	19340	19350	19350	19340	100
468	20240603	135000	1860306440	19390	19390	19390	19390	69
469	20240603	134900	1858968530	19400	19350	19400	19350	80
470	20240603	134800	1857416580	19400	19400	19400	19400	74
471	20240603	134700	1855980980	19410	19360	19410	19350	170
472	20240603	134600	1852686990	19350	19350	19350	19350	74
473	20240603	134500	1851255090	19350	19340	19350	19340	122
474	20240603	134400	1848894900	19350	19350	19350	19350	72
475	20240603	134300	1847501700	19360	19360	19360	19360	67
476	20240603	134200	1846204580	19360	19350	19370	19330	236
477	20240603	134100	1841637160	19360	19360	19360	19360	73
478	20240603	134000	1840223880	19360	19310	19370	19310	454
479	20240603	133900	1831442640	19360	19360	19360	19360	108
480	20240603	133800	1829351760	19360	19310	19360	19310	137
481	20240603	133700	1826703090	19310	19310	19310	19310	65
482	20240603	133600	1825447940	19380	19380	19380	19380	64
483	20240603	133500	1824207620	19300	19300	19300	19300	75
484	20240603	133400	1822760120	19300	19320	19400	19300	173
485	20240603	133300	1819411110	19320	19310	19320	19310	76
486	20240603	133200	1817942820	19320	19320	19320	19320	0
487	20240603	133100	1817942820	19320	19310	19330	19300	220
488	20240603	133000	1813693930	19340	19340	19340	19340	40
489	20240603	132900	1812920330	19340	19310	19340	19310	129
490	20240603	132800	1810427420	19300	19300	19300	19300	5
491	20240603	132700	1810330920	19350	19320	19350	19300	557
492	20240603	132600	1799573110	19320	19310	19320	19310	371
493	20240603	132500	1792406690	19320	19330	19330	19320	688
494	20240603	132400	1779113820	19320	19320	19320	19320	0
495	20240603	132300	1779113820	19320	19330	19370	19320	249
496	20240603	132200	1774302270	19320	19330	19330	19320	510
497	20240603	132100	1764446730	19330	19340	19340	19330	151
498	20240603	132000	1761526590	19330	19330	19330	19330	101
499	20240603	131900	1759574260	19350	19350	19350	19350	0
500	20240603	131800	1759574260	19350	19340	19350	19340	143
501	20240603	131700	1756807960	19350	19330	19350	19330	509
502	20240603	131600	1746968970	19330	19340	19340	19330	173
503	20240603	131500	1743623160	19360	19360	19360	19360	1
504	20240603	131400	1743603800	19330	19320	19360	19320	141
505	20240603	131300	1740876280	19320	19320	19320	19320	71
506	20240603	131200	1739504560	19320	19330	19370	19320	511
507	20240603	131100	1729628320	19370	19370	19370	19370	0
508	20240603	131000	1729628320	19370	19380	19380	19320	140
509	20240603	130900	1726919960	19320	19380	19380	19320	72
510	20240603	130800	1725524720	19320	19320	19320	19320	70
511	20240603	130700	1724172320	19400	19320	19400	19310	445
512	20240603	130600	1715577730	19370	19320	19370	19320	140
513	20240603	130500	1712869430	19320	19320	19370	19320	151
514	20240603	130400	1709948560	19380	19320	19380	19320	71
515	20240603	130300	1708576780	19320	19320	19320	19320	0
516	20240603	130200	1708576780	19320	19360	19390	19320	531
517	20240603	130100	1698307340	19360	19350	19400	19350	143
518	20240603	130000	1695537390	19350	19360	19360	19350	62
519	20240603	125900	1694337410	19400	19380	19400	19380	312
520	20240603	125800	1688288060	19350	19380	19380	19350	39
521	20240603	125700	1687533380	19380	19380	19380	19380	80
522	20240603	125600	1685982980	19380	19380	19380	19380	70
523	20240603	125500	1684626380	19390	19330	19390	19330	157
524	20240603	125400	1681586750	19320	19360	19360	19320	251
525	20240603	125300	1676735680	19360	19370	19370	19330	141
526	20240603	125200	1674008010	19330	19330	19330	19330	70
527	20240603	125100	1672654910	19330	19330	19330	19330	3
528	20240603	125000	1672596920	19400	19330	19400	19330	143
529	20240603	124900	1669830430	19370	19320	19370	19320	71
530	20240603	124800	1668458660	19380	19380	19380	19380	100
531	20240603	124700	1666520660	19380	19320	19380	19310	72
532	20240603	124600	1665129570	19400	19400	19400	19400	2
533	20240603	124500	1665090770	19400	19350	19400	19350	301
534	20240603	124400	1659263750	19360	19290	19360	19290	3
535	20240603	124300	1659205770	19290	19320	19320	19290	140
536	20240603	124200	1656503070	19280	19340	19340	19280	270
537	20240603	124100	1651291340	19290	19330	19360	19280	577
538	20240603	124000	1640142710	19320	19290	19320	19290	142
539	20240603	123900	1637401430	19330	19330	19330	19330	70
540	20240603	123800	1636048330	19280	19280	19280	19270	105
541	20240603	123700	1634024260	19280	19280	19280	19280	70
542	20240603	123600	1632674660	19280	19320	19360	19260	241
543	20240603	123500	1628028430	19270	19330	19330	19270	70
544	20240603	123400	1626678150	19270	19280	19280	19270	586
545	20240603	123300	1615382030	19290	19290	19290	19290	71
546	20240603	123200	1614012440	19300	19280	19300	19280	143
547	20240603	123100	1611253400	19270	19250	19280	19250	916
548	20240603	123000	1593618810	19250	19260	19260	19250	179
549	20240603	122900	1590172270	19260	19250	19260	19240	467
550	20240603	122800	1581179030	19250	19250	19250	19250	355
551	20240603	122700	1574345280	19270	19270	19270	19270	4
552	20240603	122600	1574268200	19270	19270	19270	19270	239
553	20240603	122500	1569662670	19280	19260	19280	19240	1337
554	20240603	122400	1543930290	19270	19260	19270	19260	71
555	20240603	122300	1542562820	19280	19260	19280	19260	76
556	20240603	122200	1541098940	19260	19260	19260	19260	2
557	20240603	122100	1541060420	19260	19260	19260	19250	338
558	20240603	122000	1534553890	19250	19260	19260	19250	109
559	20240603	121900	1532454570	19260	19290	19290	19260	4
560	20240603	121800	1532377500	19250	19260	19260	19250	2
561	20240603	121700	1532338990	19260	19250	19260	19240	674
562	20240603	121600	1519370500	19240	19250	19250	19240	427
563	20240603	121500	1511151130	19250	19250	19250	19250	310
564	20240603	121400	1505183630	19250	19250	19250	19250	210
565	20240603	121300	1501141130	19250	19260	19260	19250	377
566	20240603	121200	1493883560	19260	19270	19270	19250	131
567	20240603	121100	1491361090	19240	19270	19270	19240	937
568	20240603	121000	1473318150	19290	19290	19290	19290	1
569	20240603	120900	1473298860	19300	19270	19300	19270	143
570	20240603	120800	1470543190	19270	19270	19290	19270	214
571	20240603	120700	1466419350	19290	19280	19290	19280	71
572	20240603	120600	1465050460	19280	19270	19280	19270	239
573	20240603	120500	1460444920	19270	19270	19270	19270	140
574	20240603	120400	1457747120	19270	19270	19270	19270	1
575	20240603	120300	1457727850	19280	19280	19280	19280	71
576	20240603	120200	1456358970	19270	19270	19270	19270	296
577	20240603	120100	1450655050	19280	19290	19290	19280	404
578	20240603	120000	1442864970	19290	19300	19300	19290	7
579	20240603	115900	1442729890	19300	19300	19300	19300	33
580	20240603	115800	1442092990	19290	19290	19290	19290	71
581	20240603	115700	1440723400	19280	19280	19280	19280	156
582	20240603	115600	1437715720	19290	19290	19290	19290	232
583	20240603	115500	1433240440	19280	19280	19280	19280	0
584	20240603	115400	1433240440	19280	19290	19290	19280	177
585	20240603	115300	1429827810	19290	19280	19360	19280	241
586	20240603	115200	1425180910	19350	19290	19370	19290	12
587	20240603	115100	1424948700	19280	19280	19290	19280	347
588	20240603	115000	1418258330	19290	19290	19320	19290	100
589	20240603	114900	1416329300	19290	19290	19330	19290	71
590	20240603	114800	1414959670	19340	19290	19340	19290	50
591	20240603	114700	1413995120	19350	19290	19350	19290	72
592	20240603	114600	1412604980	19290	19360	19360	19290	194
593	20240603	114500	1408861060	19370	19290	19370	19290	175
594	20240603	114400	1405479750	19300	19300	19300	19300	195
595	20240603	114300	1401716250	19310	19310	19310	19310	12
596	20240603	114200	1401484530	19300	19300	19340	19300	144
597	20240603	114100	1398705290	19300	19290	19300	19290	412
598	20240603	114000	1390756080	19290	19290	19290	19290	70
599	20240603	113900	1389405780	19290	19280	19300	19280	135
600	20240603	113800	1386802150	19290	19290	19290	19290	137
601	20240603	113700	1384159420	19300	19300	19300	19300	173
602	20240603	113600	1380820520	19300	19310	19330	19290	992
603	20240603	113500	1361670750	19340	19320	19340	19310	824
604	20240603	113400	1345758730	19350	19320	19350	19310	402
605	20240603	113300	1337992070	19320	19370	19370	19320	1497
606	20240603	113200	1309055950	19350	19350	19350	19350	132
607	20240603	113100	1306501750	19350	19360	19360	19340	1111
608	20240603	113000	1285004540	19380	19380	19380	19350	686
609	20240603	112900	1271721610	19380	19390	19390	19380	170
610	20240603	112800	1268426010	19380	19380	19380	19370	362
611	20240603	112700	1261411850	19390	19390	19390	19390	322
612	20240603	112600	1255168270	19390	19390	19400	19390	214
613	20240603	112500	1251018800	19390	19390	19390	19390	248
614	20240603	112400	1246210080	19380	19400	19400	19380	52
615	20240603	112300	1245202120	19400	19380	19400	19380	126
616	20240603	112200	1242758220	19390	19410	19410	19390	47
617	20240603	112100	1241846650	19410	19410	19410	19380	293
618	20240603	112000	1236163630	19410	19420	19420	19410	90
619	20240603	111900	1234416530	19410	19410	19410	19410	139
620	20240603	111800	1231718540	19410	19390	19420	19390	15
621	20240603	111700	1231427400	19390	19380	19390	19380	72
622	20240603	111600	1230032030	19380	19370	19390	19350	705
623	20240603	111500	1216375710	19370	19370	19370	19370	70
624	20240603	111400	1215019810	19370	19370	19370	19370	70
625	20240603	111300	1213663910	19370	19380	19430	19360	601
626	20240603	111200	1202020530	19380	19380	19380	19380	109
627	20240603	111100	1199908110	19410	19380	19410	19360	250
628	20240603	111000	1195065720	19360	19360	19360	19360	71
629	20240603	110900	1193691160	19360	19400	19410	19360	572
630	20240603	110800	1182605300	19400	19420	19420	19400	151
631	20240603	110700	1179674230	19420	19420	19420	19420	40
632	20240603	110600	1178897430	19420	19450	19450	19400	823
633	20240603	110500	1162921680	19450	19460	19460	19430	273
634	20240603	110400	1157611600	19450	19520	19530	19450	3933
635	20240603	110300	1080925980	19530	19530	19530	19530	156
636	20240603	110200	1077879300	19530	19550	19550	19530	266
637	20240603	110100	1072680990	19630	19540	19630	19540	727
638	20240603	110000	1058440320	19640	19640	19640	19640	55
639	20240603	105900	1057360120	19640	19600	19640	19530	222
640	20240603	105800	1053011790	19610	19630	19630	19520	78
641	20240603	105700	1051485710	19520	19640	19640	19520	52
642	20240603	105600	1050468270	19650	19660	19660	19500	2843
643	20240603	105500	994899720	19660	19660	19660	19660	72
644	20240603	105400	993484200	19850	19730	19850	19730	50
645	20240603	105300	992495870	19670	19670	19670	19660	220
646	20240603	105200	988170610	19670	19690	19690	19670	74
647	20240603	105100	986714280	19700	19710	19710	19700	909
648	20240603	105000	968805780	19710	19720	19830	19710	103
649	20240603	104900	966775520	19700	19720	19720	19700	470
650	20240603	104800	957513500	19890	19720	19890	19700	137
651	20240603	104700	954812760	19890	19890	19890	19890	0
652	20240603	104600	954812760	19890	19790	19890	19710	310
653	20240603	104500	948693140	19800	19920	19920	19800	22
654	20240603	104400	948257420	19790	19920	19920	19790	253
655	20240603	104300	943217920	19810	19810	19810	19810	1
656	20240603	104200	943198110	19800	19810	19810	19800	2145
657	20240603	104100	900723690	19810	19840	19840	19810	697
658	20240603	104000	886903350	19920	19830	19920	19830	118
659	20240603	103900	884562830	19840	19840	19840	19840	107
660	20240603	103800	882439950	19840	19840	19840	19840	300
661	20240603	103700	876487950	19840	19840	19840	19840	1
662	20240603	103600	876468110	19840	19860	19860	19840	183
663	20240603	103500	872836260	19860	19930	19930	19860	7
664	20240603	103400	872697170	19850	19850	19850	19850	17
665	20240603	103300	872359720	19930	19930	19930	19930	0
666	20240603	103200	872359720	19930	19870	19930	19850	841
667	20240603	103100	855644600	19880	19880	19880	19880	396
668	20240603	103000	847772120	19880	19880	19880	19880	1
669	20240603	102900	847752240	19870	19870	19870	19870	0
670	20240603	102800	847752240	19870	19870	19870	19870	0
671	20240603	102700	847752240	19870	19870	19870	19870	0
672	20240603	102600	847752240	19870	19880	19880	19870	331
673	20240603	102500	841172360	19870	19870	19870	19870	11
674	20240603	102400	840953790	19860	19860	19860	19860	0
675	20240603	102300	840953790	19860	19860	19860	19860	1
676	20240603	102200	840933930	19860	19860	19860	19860	50
677	20240603	102100	839940930	19860	19860	19860	19860	177
678	20240603	102000	836425710	19960	19960	19960	19960	6
679	20240603	101900	836305950	19930	19930	19930	19930	268
680	20240603	101800	830964710	19930	19930	19930	19930	2
681	20240603	101700	830924850	19840	19840	19840	19840	20
682	20240603	101600	830528050	19830	19850	19930	19830	179
683	20240603	101500	826977670	19850	19930	19930	19850	9
684	20240603	101400	826798380	19930	19930	19930	19930	12
685	20240603	101300	826559220	19930	19930	19930	19930	3
686	20240603	101200	826499430	19930	19850	19930	19840	183
687	20240603	101100	822868340	19850	19860	19860	19840	510
688	20240603	101000	812744880	19860	19960	19960	19860	982
689	20240603	100900	793228920	19970	19970	19970	19970	1
690	20240603	100800	793208950	19900	19900	19900	19900	5
691	20240603	100700	793109450	19970	19900	19970	19900	240
692	20240603	100600	788323080	19980	19900	19980	19900	180
693	20240603	100500	784741000	19990	19980	19990	19900	109
694	20240603	100400	782566820	19980	19980	19980	19980	40
695	20240603	100300	781767620	19990	19990	19990	19990	0
696	20240603	100200	781767620	19990	19990	19990	19990	1
697	20240603	100100	781747630	19860	19900	20000	19860	188
698	20240603	100000	778008880	19990	19990	20000	19990	23
699	20240603	095900	777549100	19990	19990	19990	19990	0
700	20240603	095800	777549100	19990	19930	19990	19930	271
701	20240603	095700	772139790	19860	19860	19860	19860	3
702	20240603	095600	772080210	19850	19880	19990	19840	2033
703	20240603	095500	731698940	19990	19900	19990	19890	59
704	20240603	095400	730524780	19990	19890	19990	19890	4
705	20240603	095300	730445020	19990	19890	19990	19890	202
706	20240603	095200	726426040	19990	19950	19990	19890	161
707	20240603	095100	723220950	19950	19930	20000	19890	706
708	20240603	095000	709164000	19930	20000	20000	19930	8
709	20240603	094900	709004210	20000	20000	20000	20000	1
710	20240603	094800	708984210	19920	20000	20000	19920	12
711	20240603	094700	708744370	20000	19910	20050	19910	116
712	20240603	094600	706431710	19920	20000	20000	19910	818
713	20240603	094500	690093340	20050	20000	20050	19990	929
714	20240603	094400	671498670	20000	20000	20000	20000	0
715	20240603	094300	671498670	20000	20000	20050	20000	202
716	20240603	094200	667458620	20000	20000	20000	19990	136
717	20240603	094100	664738780	20000	20000	20000	20000	15
718	20240603	094000	664438780	20000	20000	20000	20000	2
719	20240603	093900	664398780	20000	20000	20000	20000	104
720	20240603	093800	662318780	20000	20000	20100	19990	324
721	20240603	093700	655837730	20000	20000	20000	20000	38
722	20240603	093600	655077730	20000	20100	20100	20000	99
723	20240603	093500	653097330	20000	20050	20100	20000	1189
724	20240603	093400	629315830	20100	19990	20100	19990	248
725	20240603	093300	624352620	19990	20050	20050	19980	738
726	20240603	093200	609601770	19980	19990	20050	19980	190
727	20240603	093100	605804400	20050	20000	20050	19990	1503
728	20240603	093000	575747160	20050	20100	20100	20050	140
729	20240603	092900	572939910	20100	20100	20100	20050	24
730	20240603	092800	572458510	20100	20100	20100	20050	517
731	20240603	092700	562066960	20100	20100	20100	20050	547
732	20240603	092600	551087560	20100	20100	20150	20100	2338
733	20240603	092500	504086710	20050	20100	20150	20050	1599
734	20240603	092400	471947410	20050	20050	20050	20050	152
735	20240603	092300	468899810	20050	20000	20050	20000	200
736	20240603	092200	464892310	20050	20050	20100	20050	583
737	20240603	092100	453203110	20050	20050	20050	20050	158
738	20240603	092000	450035210	20050	20050	20050	20000	638
739	20240603	091900	437265860	20000	20050	20050	20000	483
740	20240603	091800	427601310	20050	20100	20100	20000	51
741	20240603	091700	426576910	20100	19990	20100	19990	596
742	20240603	091600	414642160	19990	20000	20000	19990	176
743	20240603	091500	411123820	19990	20000	20050	19990	1239
744	20240603	091400	386331020	20000	20050	20050	19990	1769
745	20240603	091300	350939940	20100	19940	20100	19940	4773
746	20240603	091200	255511340	19890	19850	19970	19850	2057
747	20240603	091100	214532960	19910	19910	19920	19830	1951
748	20240603	091000	175707300	19900	19810	19910	19790	1599
749	20240603	090900	143944800	19790	19770	19810	19770	1044
750	20240603	090800	123284220	19770	19700	19770	19700	1389
751	20240603	090700	95867130	19690	19610	19710	19610	347
752	20240603	090600	89033020	19690	19630	19700	19610	465
753	20240603	090500	79874570	19600	19550	19600	19400	573
754	20240603	090400	68665470	19550	19560	19560	19550	205
755	20240603	090300	64657200	19550	19480	19570	19380	929
756	20240603	090200	46579550	19380	19480	19480	19380	346
757	20240603	090100	39870370	19480	19400	19480	19400	5
758	20240603	090000	39773130	19320	19480	19480	19320	2043