KissMeData/365550/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	211900	2339268070	4375	4375	4375	4375	26913
3	20240619	211800	2339268070	4375	4375	4375	4375	0
4	20240619	211700	2339268070	4375	4375	4375	4375	0
5	20240619	211600	2339268070	4375	4375	4375	4375	0
6	20240619	211500	2339268070	4375	4375	4375	4375	0
7	20240619	211400	2339268070	4375	4375	4375	4375	0
8	20240619	211300	2339268070	4375	4375	4375	4375	0
9	20240619	211200	2339268070	4375	4375	4375	4375	0
10	20240619	211100	2339268070	4375	4375	4375	4375	0
11	20240619	211000	2339268070	4375	4375	4375	4375	0
12	20240619	210900	2339268070	4375	4375	4375	4375	0
13	20240619	210800	2339268070	4375	4375	4375	4375	0
14	20240619	210700	2339268070	4375	4375	4375	4375	0
15	20240619	210600	2339268070	4375	4375	4375	4375	0
16	20240619	210500	2339268070	4375	4375	4375	4375	0
17	20240619	210400	2339268070	4375	4375	4375	4375	0
18	20240619	210300	2339268070	4375	4375	4375	4375	0
19	20240619	210200	2339268070	4375	4375	4375	4375	0
20	20240619	210100	2339268070	4375	4375	4375	4375	0
21	20240619	210000	2339268070	4375	4375	4375	4375	0
22	20240619	205900	2339268070	4375	4375	4375	4375	0
23	20240619	205800	2339268070	4375	4375	4375	4375	0
24	20240619	205700	2339268070	4375	4375	4375	4375	0
25	20240619	205600	2339268070	4375	4375	4375	4375	0
26	20240619	205500	2339268070	4375	4375	4375	4375	0
27	20240619	205400	2339268070	4375	4375	4375	4375	0
28	20240619	205300	2339268070	4375	4375	4375	4375	0
29	20240619	205200	2339268070	4375	4375	4375	4375	0
30	20240619	205100	2339268070	4375	4375	4375	4375	0
31	20240619	205000	2339268070	4375	4375	4375	4375	0
32	20240619	204900	2339268070	4375	4375	4375	4375	26913
33	20240619	204800	2339268070	4375	4375	4375	4375	0
34	20240619	204700	2339268070	4375	4375	4375	4375	0
35	20240619	204600	2339268070	4375	4375	4375	4375	0
36	20240619	204500	2339268070	4375	4375	4375	4375	0
37	20240619	204400	2339268070	4375	4375	4375	4375	0
38	20240619	204300	2339268070	4375	4375	4375	4375	0
39	20240619	204200	2339268070	4375	4375	4375	4375	0
40	20240619	204100	2339268070	4375	4375	4375	4375	0
41	20240619	204000	2339268070	4375	4375	4375	4375	0
42	20240619	203900	2339268070	4375	4375	4375	4375	0
43	20240619	203800	2339268070	4375	4375	4375	4375	0
44	20240619	203700	2339268070	4375	4375	4375	4375	0
45	20240619	203600	2339268070	4375	4375	4375	4375	0
46	20240619	203500	2339268070	4375	4375	4375	4375	0
47	20240619	203400	2339268070	4375	4375	4375	4375	0
48	20240619	203300	2339268070	4375	4375	4375	4375	0
49	20240619	203200	2339268070	4375	4375	4375	4375	0
50	20240619	203100	2339268070	4375	4375	4375	4375	0
51	20240619	203000	2339268070	4375	4375	4375	4375	0
52	20240619	202900	2339268070	4375	4375	4375	4375	0
53	20240619	202800	2339268070	4375	4375	4375	4375	0
54	20240619	202700	2339268070	4375	4375	4375	4375	0
55	20240619	202600	2339268070	4375	4375	4375	4375	0
56	20240619	202500	2339268070	4375	4375	4375	4375	0
57	20240619	202400	2339268070	4375	4375	4375	4375	0
58	20240619	202300	2339268070	4375	4375	4375	4375	0
59	20240619	202200	2339268070	4375	4375	4375	4375	0
60	20240619	202100	2339268070	4375	4375	4375	4375	0
61	20240619	202000	2339268070	4375	4375	4375	4375	0
62	20240619	201900	2339268070	4375	4375	4375	4375	26913
63	20240619	201800	2339268070	4375	4375	4375	4375	0
64	20240619	201700	2339268070	4375	4375	4375	4375	0
65	20240619	201600	2339268070	4375	4375	4375	4375	0
66	20240619	201500	2339268070	4375	4375	4375	4375	0
67	20240619	201400	2339268070	4375	4375	4375	4375	0
68	20240619	201300	2339268070	4375	4375	4375	4375	0
69	20240619	201200	2339268070	4375	4375	4375	4375	0
70	20240619	201100	2339268070	4375	4375	4375	4375	0
71	20240619	201000	2339268070	4375	4375	4375	4375	0
72	20240619	200900	2339268070	4375	4375	4375	4375	0
73	20240619	200800	2339268070	4375	4375	4375	4375	0
74	20240619	200700	2339268070	4375	4375	4375	4375	0
75	20240619	200600	2339268070	4375	4375	4375	4375	0
76	20240619	200500	2339268070	4375	4375	4375	4375	0
77	20240619	200400	2339268070	4375	4375	4375	4375	0
78	20240619	200300	2339268070	4375	4375	4375	4375	0
79	20240619	200200	2339268070	4375	4375	4375	4375	0
80	20240619	200100	2339268070	4375	4375	4375	4375	0
81	20240619	200000	2339268070	4375	4375	4375	4375	0
82	20240619	195900	2339268070	4375	4375	4375	4375	0
83	20240619	195800	2339268070	4375	4375	4375	4375	0
84	20240619	195700	2339268070	4375	4375	4375	4375	0
85	20240619	195600	2339268070	4375	4375	4375	4375	0
86	20240619	195500	2339268070	4375	4375	4375	4375	0
87	20240619	195400	2339268070	4375	4375	4375	4375	0
88	20240619	195300	2339268070	4375	4375	4375	4375	0
89	20240619	195200	2339268070	4375	4375	4375	4375	0
90	20240619	195100	2339268070	4375	4375	4375	4375	0
91	20240619	195000	2339268070	4375	4375	4375	4375	0
92	20240619	194900	2339268070	4375	4375	4375	4375	26913
93	20240619	194800	2339268070	4375	4375	4375	4375	0
94	20240619	194700	2339268070	4375	4375	4375	4375	0
95	20240619	194600	2339268070	4375	4375	4375	4375	0
96	20240619	194500	2339268070	4375	4375	4375	4375	0
97	20240619	194400	2339268070	4375	4375	4375	4375	0
98	20240619	194300	2339268070	4375	4375	4375	4375	0
99	20240619	194200	2339268070	4375	4375	4375	4375	0
100	20240619	194100	2339268070	4375	4375	4375	4375	0
101	20240619	194000	2339268070	4375	4375	4375	4375	0
102	20240619	193900	2339268070	4375	4375	4375	4375	0
103	20240619	193800	2339268070	4375	4375	4375	4375	0
104	20240619	193700	2339268070	4375	4375	4375	4375	0
105	20240619	193600	2339268070	4375	4375	4375	4375	0
106	20240619	193500	2339268070	4375	4375	4375	4375	0
107	20240619	193400	2339268070	4375	4375	4375	4375	0
108	20240619	193300	2339268070	4375	4375	4375	4375	0
109	20240619	193200	2339268070	4375	4375	4375	4375	0
110	20240619	193100	2339268070	4375	4375	4375	4375	0
111	20240619	193000	2339268070	4375	4375	4375	4375	0
112	20240619	192900	2339268070	4375	4375	4375	4375	0
113	20240619	192800	2339268070	4375	4375	4375	4375	0
114	20240619	192700	2339268070	4375	4375	4375	4375	0
115	20240619	192600	2339268070	4375	4375	4375	4375	0
116	20240619	192500	2339268070	4375	4375	4375	4375	0
117	20240619	192400	2339268070	4375	4375	4375	4375	0
118	20240619	192300	2339268070	4375	4375	4375	4375	0
119	20240619	192200	2339268070	4375	4375	4375	4375	0
120	20240619	192100	2339268070	4375	4375	4375	4375	0
121	20240619	192000	2339268070	4375	4375	4375	4375	0
122	20240619	191900	2339268070	4375	4375	4375	4375	26913
123	20240619	191800	2339268070	4375	4375	4375	4375	0
124	20240619	191700	2339268070	4375	4375	4375	4375	0
125	20240619	191600	2339268070	4375	4375	4375	4375	0
126	20240619	191500	2339268070	4375	4375	4375	4375	0
127	20240619	191400	2339268070	4375	4375	4375	4375	0
128	20240619	191300	2339268070	4375	4375	4375	4375	0
129	20240619	191200	2339268070	4375	4375	4375	4375	0
130	20240619	191100	2339268070	4375	4375	4375	4375	0
131	20240619	191000	2339268070	4375	4375	4375	4375	0
132	20240619	190900	2339268070	4375	4375	4375	4375	0
133	20240619	190800	2339268070	4375	4375	4375	4375	0
134	20240619	190700	2339268070	4375	4375	4375	4375	0
135	20240619	190600	2339268070	4375	4375	4375	4375	0
136	20240619	190500	2339268070	4375	4375	4375	4375	0
137	20240619	190400	2339268070	4375	4375	4375	4375	0
138	20240619	190300	2339268070	4375	4375	4375	4375	0
139	20240619	190200	2339268070	4375	4375	4375	4375	0
140	20240619	190100	2339268070	4375	4375	4375	4375	0
141	20240619	190000	2339268070	4375	4375	4375	4375	0
142	20240619	185900	2339268070	4375	4375	4375	4375	0
143	20240619	185800	2339268070	4375	4375	4375	4375	0
144	20240619	185700	2339268070	4375	4375	4375	4375	0
145	20240619	185600	2339268070	4375	4375	4375	4375	0
146	20240619	185500	2339268070	4375	4375	4375	4375	0
147	20240619	185400	2339268070	4375	4375	4375	4375	0
148	20240619	185300	2339268070	4375	4375	4375	4375	0
149	20240619	185200	2339268070	4375	4375	4375	4375	0
150	20240619	185100	2339268070	4375	4375	4375	4375	0
151	20240619	185000	2339268070	4375	4375	4375	4375	0
152	20240619	184900	2339268070	4375	4375	4375	4375	26913
153	20240619	184800	2339268070	4375	4375	4375	4375	0
154	20240619	184700	2339268070	4375	4375	4375	4375	0
155	20240619	184600	2339268070	4375	4375	4375	4375	0
156	20240619	184500	2339268070	4375	4375	4375	4375	0
157	20240619	184400	2339268070	4375	4375	4375	4375	0
158	20240619	184300	2339268070	4375	4375	4375	4375	0
159	20240619	184200	2339268070	4375	4375	4375	4375	0
160	20240619	184100	2339268070	4375	4375	4375	4375	0
161	20240619	184000	2339268070	4375	4375	4375	4375	0
162	20240619	183900	2339268070	4375	4375	4375	4375	0
163	20240619	183800	2339268070	4375	4375	4375	4375	0
164	20240619	183700	2339268070	4375	4375	4375	4375	0
165	20240619	183600	2339268070	4375	4375	4375	4375	0
166	20240619	183500	2339268070	4375	4375	4375	4375	0
167	20240619	183400	2339268070	4375	4375	4375	4375	0
168	20240619	183300	2339268070	4375	4375	4375	4375	0
169	20240619	183200	2339268070	4375	4375	4375	4375	0
170	20240619	183100	2339268070	4375	4375	4375	4375	0
171	20240619	183000	2339268070	4375	4375	4375	4375	0
172	20240619	182900	2339268070	4375	4375	4375	4375	0
173	20240619	182800	2339268070	4375	4375	4375	4375	0
174	20240619	182700	2339268070	4375	4375	4375	4375	0
175	20240619	182600	2339268070	4375	4375	4375	4375	0
176	20240619	182500	2339268070	4375	4375	4375	4375	0
177	20240619	182400	2339268070	4375	4375	4375	4375	0
178	20240619	182300	2339268070	4375	4375	4375	4375	0
179	20240619	182200	2339268070	4375	4375	4375	4375	0
180	20240619	182100	2339268070	4375	4375	4375	4375	0
181	20240619	182000	2339268070	4375	4375	4375	4375	0
182	20240619	181900	2339268070	4375	4375	4375	4375	26913
183	20240619	181800	2339268070	4375	4375	4375	4375	0
184	20240619	181700	2339268070	4375	4375	4375	4375	0
185	20240619	181600	2339268070	4375	4375	4375	4375	0
186	20240619	181500	2339268070	4375	4375	4375	4375	0
187	20240619	181400	2339268070	4375	4375	4375	4375	0
188	20240619	181300	2339268070	4375	4375	4375	4375	0
189	20240619	181200	2339268070	4375	4375	4375	4375	0
190	20240619	181100	2339268070	4375	4375	4375	4375	0
191	20240619	181000	2339268070	4375	4375	4375	4375	0
192	20240619	180900	2339268070	4375	4375	4375	4375	0
193	20240619	180800	2339268070	4375	4375	4375	4375	0
194	20240619	180700	2339268070	4375	4375	4375	4375	0
195	20240619	180600	2339268070	4375	4375	4375	4375	0
196	20240619	180500	2339268070	4375	4375	4375	4375	0
197	20240619	180400	2339268070	4375	4375	4375	4375	0
198	20240619	180300	2339268070	4375	4375	4375	4375	0
199	20240619	180200	2339268070	4375	4375	4375	4375	0
200	20240619	180100	2339268070	4375	4375	4375	4375	0
201	20240619	180000	2339268070	4375	4375	4375	4375	0
202	20240619	175900	2339268070	4375	4375	4375	4375	0
203	20240619	175800	2339268070	4375	4375	4375	4375	0
204	20240619	175700	2339268070	4375	4375	4375	4375	0
205	20240619	175600	2339268070	4375	4375	4375	4375	0
206	20240619	175500	2339268070	4375	4375	4375	4375	0
207	20240619	175400	2339268070	4375	4375	4375	4375	0
208	20240619	175300	2339268070	4375	4375	4375	4375	0
209	20240619	175200	2339268070	4375	4375	4375	4375	0
210	20240619	175100	2339268070	4375	4375	4375	4375	0
211	20240619	175000	2339268070	4375	4375	4375	4375	0
212	20240619	174900	2339268070	4375	4375	4375	4375	26913
213	20240619	174800	2339268070	4375	4375	4375	4375	0
214	20240619	174700	2339268070	4375	4375	4375	4375	0
215	20240619	174600	2339268070	4375	4375	4375	4375	0
216	20240619	174500	2339268070	4375	4375	4375	4375	0
217	20240619	174400	2339268070	4375	4375	4375	4375	0
218	20240619	174300	2339268070	4375	4375	4375	4375	0
219	20240619	174200	2339268070	4375	4375	4375	4375	0
220	20240619	174100	2339268070	4375	4375	4375	4375	0
221	20240619	174000	2339268070	4375	4375	4375	4375	0
222	20240619	173900	2339268070	4375	4375	4375	4375	0
223	20240619	173800	2339268070	4375	4375	4375	4375	0
224	20240619	173700	2339268070	4375	4375	4375	4375	0
225	20240619	173600	2339268070	4375	4375	4375	4375	0
226	20240619	173500	2339268070	4375	4375	4375	4375	0
227	20240619	173400	2339268070	4375	4375	4375	4375	0
228	20240619	173300	2339268070	4375	4375	4375	4375	0
229	20240619	173200	2339268070	4375	4375	4375	4375	0
230	20240619	173100	2339268070	4375	4375	4375	4375	0
231	20240619	173000	2339268070	4375	4375	4375	4375	0
232	20240619	172900	2339268070	4375	4375	4375	4375	0
233	20240619	172800	2339268070	4375	4375	4375	4375	0
234	20240619	172700	2339268070	4375	4375	4375	4375	0
235	20240619	172600	2339268070	4375	4375	4375	4375	0
236	20240619	172500	2339268070	4375	4375	4375	4375	0
237	20240619	172400	2339268070	4375	4375	4375	4375	0
238	20240619	172300	2339268070	4375	4375	4375	4375	0
239	20240619	172200	2339268070	4375	4375	4375	4375	0
240	20240619	172100	2339268070	4375	4375	4375	4375	0
241	20240619	172000	2339268070	4375	4375	4375	4375	0
242	20240619	171900	2339268070	4375	4375	4375	4375	26913
243	20240619	171800	2339268070	4375	4375	4375	4375	0
244	20240619	171700	2339268070	4375	4375	4375	4375	0
245	20240619	171600	2339268070	4375	4375	4375	4375	0
246	20240619	171500	2339268070	4375	4375	4375	4375	0
247	20240619	171400	2339268070	4375	4375	4375	4375	0
248	20240619	171300	2339268070	4375	4375	4375	4375	0
249	20240619	171200	2339268070	4375	4375	4375	4375	0
250	20240619	171100	2339268070	4375	4375	4375	4375	0
251	20240619	171000	2339268070	4375	4375	4375	4375	0
252	20240619	170900	2339268070	4375	4375	4375	4375	0
253	20240619	170800	2339268070	4375	4375	4375	4375	0
254	20240619	170700	2339268070	4375	4375	4375	4375	0
255	20240619	170600	2339268070	4375	4375	4375	4375	0
256	20240619	170500	2339268070	4375	4375	4375	4375	0
257	20240619	170400	2339268070	4375	4375	4375	4375	0
258	20240619	170300	2339268070	4375	4375	4375	4375	0
259	20240619	170200	2339268070	4375	4375	4375	4375	0
260	20240619	170100	2339268070	4375	4375	4375	4375	0
261	20240619	170000	2339268070	4375	4375	4375	4375	0
262	20240619	165900	2339268070	4375	4375	4375	4375	0
263	20240619	165800	2339268070	4375	4375	4375	4375	0
264	20240619	165700	2339268070	4375	4375	4375	4375	0
265	20240619	165600	2339268070	4375	4375	4375	4375	0
266	20240619	165500	2339268070	4375	4375	4375	4375	0
267	20240619	165400	2339268070	4375	4375	4375	4375	0
268	20240619	165300	2339268070	4375	4375	4375	4375	0
269	20240619	165200	2339268070	4375	4375	4375	4375	0
270	20240619	165100	2339268070	4375	4375	4375	4375	0
271	20240619	165000	2339268070	4375	4375	4375	4375	0
272	20240619	164900	2339268070	4375	4375	4375	4375	26913
273	20240619	164800	2339268070	4375	4375	4375	4375	0
274	20240619	164700	2339268070	4375	4375	4375	4375	0
275	20240619	164600	2339268070	4375	4375	4375	4375	0
276	20240619	164500	2339268070	4375	4375	4375	4375	0
277	20240619	164400	2339268070	4375	4375	4375	4375	0
278	20240619	164300	2339268070	4375	4375	4375	4375	0
279	20240619	164200	2339268070	4375	4375	4375	4375	0
280	20240619	164100	2339268070	4375	4375	4375	4375	0
281	20240619	164000	2339268070	4375	4375	4375	4375	0
282	20240619	163900	2339268070	4375	4375	4375	4375	0
283	20240619	163800	2339268070	4375	4375	4375	4375	0
284	20240619	163700	2339268070	4375	4375	4375	4375	0
285	20240619	163600	2339268070	4375	4375	4375	4375	0
286	20240619	163500	2339268070	4375	4375	4375	4375	0
287	20240619	163400	2339268070	4375	4375	4375	4375	0
288	20240619	163300	2339268070	4375	4375	4375	4375	0
289	20240619	163200	2339268070	4375	4375	4375	4375	0
290	20240619	163100	2339268070	4375	4375	4375	4375	0
291	20240619	163000	2339268070	4375	4375	4375	4375	0
292	20240619	162900	2339268070	4375	4375	4375	4375	0
293	20240619	162800	2339268070	4375	4375	4375	4375	0
294	20240619	162700	2339268070	4375	4375	4375	4375	0
295	20240619	162600	2339268070	4375	4375	4375	4375	0
296	20240619	162500	2339268070	4375	4375	4375	4375	0
297	20240619	162400	2339268070	4375	4375	4375	4375	0
298	20240619	162300	2339268070	4375	4375	4375	4375	0
299	20240619	162200	2339268070	4375	4375	4375	4375	0
300	20240619	162100	2339268070	4375	4375	4375	4375	0
301	20240619	162000	2339268070	4375	4375	4375	4375	0
302	20240619	161900	2339268070	4375	4375	4375	4375	26913
303	20240619	161800	2339268070	4375	4375	4375	4375	0
304	20240619	161700	2339268070	4375	4375	4375	4375	0
305	20240619	161600	2339268070	4375	4375	4375	4375	0
306	20240619	161500	2339268070	4375	4375	4375	4375	0
307	20240619	161400	2339268070	4375	4375	4375	4375	0
308	20240619	161300	2339268070	4375	4375	4375	4375	0
309	20240619	161200	2339268070	4375	4375	4375	4375	0
310	20240619	161100	2339268070	4375	4375	4375	4375	0
311	20240619	161000	2339268070	4375	4375	4375	4375	0
312	20240619	160900	2339268070	4375	4375	4375	4375	0
313	20240619	160800	2339268070	4375	4375	4375	4375	0
314	20240619	160700	2339268070	4375	4375	4375	4375	0
315	20240619	160600	2339268070	4375	4375	4375	4375	0
316	20240619	160500	2339268070	4375	4375	4375	4375	0
317	20240619	160400	2339268070	4375	4375	4375	4375	0
318	20240619	160300	2339268070	4375	4375	4375	4375	0
319	20240619	160200	2339268070	4375	4375	4375	4375	0
320	20240619	160100	2339268070	4375	4375	4375	4375	0
321	20240619	160000	2339268070	4375	4375	4375	4375	0
322	20240619	155900	2339268070	4375	4375	4375	4375	0
323	20240619	155800	2339268070	4375	4375	4375	4375	0
324	20240619	155700	2339268070	4375	4375	4375	4375	0
325	20240619	155600	2339268070	4375	4375	4375	4375	0
326	20240619	155500	2339268070	4375	4375	4375	4375	0
327	20240619	155400	2339268070	4375	4375	4375	4375	0
328	20240619	155300	2339268070	4375	4375	4375	4375	0
329	20240619	155200	2339268070	4375	4375	4375	4375	0
330	20240619	155100	2339268070	4375	4375	4375	4375	0
331	20240619	155000	2339268070	4375	4375	4375	4375	0
332	20240619	154900	2339268070	4375	4375	4375	4375	26913
333	20240619	154800	2339268070	4375	4375	4375	4375	0
334	20240619	154700	2339268070	4375	4375	4375	4375	0
335	20240619	154600	2339268070	4375	4375	4375	4375	0
336	20240619	154500	2339268070	4375	4375	4375	4375	0
337	20240619	154400	2339268070	4375	4375	4375	4375	0
338	20240619	154300	2339268070	4375	4375	4375	4375	0
339	20240619	154200	2339268070	4375	4375	4375	4375	0
340	20240619	154100	2339268070	4375	4375	4375	4375	0
341	20240619	154000	2339268070	4375	4375	4375	4375	0
342	20240619	153900	2339268070	4375	4375	4375	4375	0
343	20240619	153800	2339268070	4375	4375	4375	4375	0
344	20240619	153700	2339268070	4375	4375	4375	4375	0
345	20240619	153600	2339268070	4375	4375	4375	4375	0
346	20240619	153500	2339268070	4375	4375	4375	4375	0
347	20240619	153400	2339268070	4375	4375	4375	4375	0
348	20240619	153300	2339268070	4375	4375	4375	4375	0
349	20240619	153200	2339268070	4375	4375	4375	4375	0
350	20240619	153100	2339268070	4375	4375	4375	4375	0
351	20240619	153000	2339268070	4375	4375	4375	4375	26913
352	20240619	152900	2221523695	4390	4390	4390	4390	0
353	20240619	152800	2221523695	4390	4390	4390	4390	0
354	20240619	152700	2221523695	4390	4390	4390	4390	0
355	20240619	152600	2221523695	4390	4390	4390	4390	0
356	20240619	152500	2221523695	4390	4390	4390	4390	0
357	20240619	152400	2221523695	4390	4390	4390	4390	0
358	20240619	152300	2221523695	4390	4390	4390	4390	0
359	20240619	152200	2221523695	4390	4390	4390	4390	0
360	20240619	152100	2221523695	4390	4390	4390	4390	0
361	20240619	152000	2221523695	4390	4390	4390	4390	0
362	20240619	151900	2221523695	4390	4390	4395	4390	491
363	20240619	151800	2219367290	4390	4390	4390	4385	666
364	20240619	151700	2216444650	4390	4380	4390	4380	383
365	20240619	151600	2214763855	4375	4385	4385	4375	10307
366	20240619	151500	2169604905	4385	4385	4385	4380	266
367	20240619	151400	2168439035	4385	4385	4385	4380	1181
368	20240619	151300	2163260790	4385	4380	4385	4380	2424
369	20240619	151200	2152634980	4380	4385	4385	4380	3335
370	20240619	151100	2138018000	4385	4380	4395	4380	410
371	20240619	151000	2136218595	4385	4385	4395	4380	3085
372	20240619	150900	2122681335	4385	4390	4390	4385	95
373	20240619	150800	2122264730	4390	4385	4390	4385	227
374	20240619	150700	2121269330	4385	4390	4395	4385	1973
375	20240619	150600	2112608450	4390	4385	4390	4385	2996
376	20240619	150500	2099461135	4385	4390	4390	4385	356
377	20240619	150400	2097899260	4390	4375	4390	4375	479
378	20240619	150300	2095801840	4380	4390	4390	4380	536
379	20240619	150200	2093452095	4385	4380	4385	4375	1568
380	20240619	150100	2086586870	4380	4375	4380	4375	2796
381	20240619	150000	2074342845	4375	4375	4380	4370	3864
382	20240619	145900	2057438030	4380	4375	4380	4370	3083
383	20240619	145800	2043949145	4380	4370	4380	4370	1142
384	20240619	145700	2038950820	4380	4375	4380	4375	1132
385	20240619	145600	2033996975	4375	4375	4375	4375	300
386	20240619	145500	2032684475	4370	4380	4380	4370	223
387	20240619	145400	2031709825	4380	4380	4380	4370	1863
388	20240619	145300	2023558975	4380	4375	4380	4370	2920
389	20240619	145200	2010773560	4370	4375	4380	4360	5372
390	20240619	145100	1987309135	4375	4380	4380	4375	362
391	20240619	145000	1985724480	4385	4380	4385	4375	1030
392	20240619	144900	1981212430	4380	4380	4380	4375	2277
393	20240619	144800	1971240100	4380	4385	4385	4380	142
394	20240619	144700	1970617865	4380	4395	4395	4380	330
395	20240619	144600	1969170445	4395	4380	4395	4380	6250
396	20240619	144500	1941754235	4380	4380	4380	4380	1087
397	20240619	144400	1936993175	4380	4380	4385	4380	944
398	20240619	144300	1932858380	4385	4380	4385	4380	430
399	20240619	144200	1930974280	4385	4375	4385	4370	2896
400	20240619	144100	1918289665	4380	4385	4385	4380	1199
401	20240619	144000	1913037145	4380	4380	4380	4380	1026
402	20240619	143900	1908543265	4380	4380	4380	4380	571
403	20240619	143800	1906042285	4385	4380	4385	4380	359
404	20240619	143700	1904469855	4380	4380	4380	4380	863
405	20240619	143600	1900689915	4380	4380	4380	4375	1780
406	20240619	143500	1892893950	4385	4385	4385	4380	1118
407	20240619	143400	1887993800	4385	4400	4400	4385	2252
408	20240619	143300	1878095795	4400	4385	4400	4385	3045
409	20240619	143200	1864711220	4385	4390	4390	4385	375
410	20240619	143100	1863065880	4390	4390	4390	4390	924
411	20240619	143000	1859009520	4395	4395	4395	4390	225
412	20240619	142900	1858021080	4395	4395	4400	4395	517
413	20240619	142800	1855748465	4390	4385	4390	4380	861
414	20240619	142700	1851974730	4380	4380	4380	4375	183
415	20240619	142600	1851173800	4380	4375	4380	4375	600
416	20240619	142500	1848548350	4375	4380	4380	4375	283
417	20240619	142400	1847309900	4385	4380	4385	4380	290
418	20240619	142300	1846038700	4385	4380	4385	4380	156
419	20240619	142200	1845355140	4375	4380	4390	4375	1290
420	20240619	142100	1839700320	4385	4385	4385	4380	613
421	20240619	142000	1837015200	4380	4385	4385	4380	476
422	20240619	141900	1834929205	4385	4390	4390	4385	2480
423	20240619	141800	1824053895	4385	4390	4395	4385	515
424	20240619	141700	1821795185	4390	4390	4390	4385	2114
425	20240619	141600	1812517770	4390	4380	4390	4380	18998
426	20240619	141500	1729285120	4380	4375	4380	4375	4349
427	20240619	141400	1710239740	4375	4375	4375	4375	39
428	20240619	141300	1710069115	4365	4370	4370	4365	6482
429	20240619	141200	1681744825	4370	4375	4375	4370	1546
430	20240619	141100	1674983120	4375	4380	4380	4375	923
431	20240619	141000	1670943860	4375	4375	4380	4375	235
432	20240619	140900	1669915585	4380	4385	4385	4380	2868
433	20240619	140800	1657348595	4385	4385	4385	4385	1801
434	20240619	140700	1649451210	4390	4380	4390	4380	3292
435	20240619	140600	1635030540	4385	4385	4390	4380	4132
436	20240619	140500	1616913220	4385	4390	4395	4385	2679
437	20240619	140400	1605154435	4395	4395	4395	4390	1944
438	20240619	140300	1596618015	4395	4395	4400	4395	900
439	20240619	140200	1592662510	4395	4395	4395	4390	710
440	20240619	140100	1589542495	4395	4395	4395	4395	296
441	20240619	140000	1588241575	4400	4395	4400	4390	1445
442	20240619	135900	1581890000	4395	4400	4400	4390	1583
443	20240619	135800	1574936295	4395	4405	4405	4395	6926
444	20240619	135700	1544462500	4400	4405	4405	4400	2498
445	20240619	135600	1533466415	4405	4420	4425	4405	20434
446	20240619	135500	1443319510	4420	4420	4420	4415	3309
447	20240619	135400	1428699175	4420	4420	4420	4420	570
448	20240619	135300	1426179775	4420	4420	4425	4420	691
449	20240619	135200	1423124950	4420	4425	4425	4420	616
450	20240619	135100	1420401805	4420	4420	4420	4420	979
451	20240619	135000	1416074625	4420	4420	4420	4420	455
452	20240619	134900	1414063525	4420	4420	4420	4420	723
453	20240619	134800	1410867865	4425	4420	4425	4420	697
454	20240619	134700	1407786725	4425	4425	4430	4425	610
455	20240619	134600	1405087175	4425	4425	4430	4420	920
456	20240619	134500	1401016655	4420	4420	4425	4420	1316
457	20240619	134400	1395199145	4420	4425	4425	4420	638
458	20240619	134300	1392376555	4425	4425	4430	4425	380
459	20240619	134200	1390694655	4420	4425	4430	4420	1535
460	20240619	134100	1383905990	4425	4430	4430	4425	193
461	20240619	134000	1383051565	4425	4425	4425	4425	573
462	20240619	133900	1380516040	4425	4425	4425	4420	758
463	20240619	133800	1377164985	4425	4430	4430	4420	397
464	20240619	133700	1375407775	4430	4430	4430	4430	61
465	20240619	133600	1375137545	4440	4420	4440	4415	5502
466	20240619	133500	1350761825	4430	4425	4435	4420	557
467	20240619	133400	1348295350	4420	4420	4420	4420	801
468	20240619	133300	1344754930	4430	4430	4430	4420	696
469	20240619	133200	1341676410	4425	4420	4425	4420	8481
470	20240619	133100	1304186450	4425	4420	4425	4420	505
471	20240619	133000	1301953820	4425	4425	4425	4425	992
472	20240619	132900	1297564220	4425	4425	4430	4425	1201
473	20240619	132800	1292247365	4430	4435	4435	4425	5607
474	20240619	132700	1267408390	4445	4435	4445	4430	1066
475	20240619	132600	1262681865	4435	4440	4440	4435	593
476	20240619	132500	1260049380	4440	4440	4440	4440	496
477	20240619	132400	1257847140	4440	4445	4445	4440	105
478	20240619	132300	1257380850	4440	4440	4440	4440	748
479	20240619	132200	1254059730	4440	4445	4445	4440	396
480	20240619	132100	1252301075	4445	4445	4445	4445	200
481	20240619	132000	1251412075	4445	4445	4450	4440	649
482	20240619	131900	1248525755	4445	4440	4445	4440	296
483	20240619	131800	1247211040	4440	4435	4440	4430	627
484	20240619	131700	1244428735	4435	4435	4440	4435	339
485	20240619	131600	1242924745	4435	4435	4440	4435	366
486	20240619	131500	1241301380	4440	4445	4450	4435	398
487	20240619	131400	1239533190	4450	4435	4450	4435	1158
488	20240619	131300	1234390085	4440	4440	4440	4435	760
489	20240619	131200	1231019455	4435	4440	4440	4435	260
490	20240619	131100	1229866345	4435	4430	4435	4430	7421
491	20240619	131000	1196990465	4430	4435	4435	4430	860
492	20240619	130900	1193177625	4435	4435	4435	4435	601
493	20240619	130800	1190512190	4435	4435	4435	4435	56
494	20240619	130700	1190263830	4435	4435	4440	4435	665
495	20240619	130600	1187314505	4435	4435	4435	4435	200
496	20240619	130500	1186427505	4435	4440	4440	4435	5350
497	20240619	130400	1162685285	4445	4450	4455	4445	1044
498	20240619	130300	1158038830	4450	4450	4450	4450	454
499	20240619	130200	1156018530	4450	4455	4455	4450	137
500	20240619	130100	1155408630	4455	4445	4455	4445	319
501	20240619	130000	1153989960	4445	4450	4450	4445	515
502	20240619	125900	1151699415	4450	4465	4465	4450	103
503	20240619	125800	1151241020	4465	4445	4465	4445	473
504	20240619	125700	1149133150	4445	4445	4445	4445	663
505	20240619	125600	1146186115	4445	4450	4450	4445	468
506	20240619	125500	1144104455	4450	4445	4450	4445	479
507	20240619	125400	1141974900	4445	4450	4460	4445	1546
508	20240619	125300	1135088115	4445	4445	4445	4445	252
509	20240619	125200	1133967975	4445	4440	4445	4440	240
510	20240619	125100	1132902295	4440	4440	4445	4440	838
511	20240619	125000	1129181075	4440	4440	4445	4440	2079
512	20240619	124900	1119943060	4440	4445	4445	4440	575
513	20240619	124800	1117389980	4440	4440	4440	4440	192
514	20240619	124700	1116537500	4440	4445	4445	4440	2432
515	20240619	124600	1105733810	4450	4445	4450	4445	584
516	20240619	124500	1103137865	4445	4445	4445	4445	116
517	20240619	124400	1102622245	4445	4445	4445	4445	1047
518	20240619	124300	1097968330	4445	4450	4450	4445	198
519	20240619	124200	1097088165	4445	4450	4450	4445	594
520	20240619	124100	1094444870	4450	4450	4455	4450	858
521	20240619	124000	1090626665	4450	4450	4450	4450	124
522	20240619	123900	1090074865	4450	4455	4455	4450	355
523	20240619	123800	1088493775	4455	4450	4455	4450	788
524	20240619	123700	1084986275	4450	4455	4455	4450	722
525	20240619	123600	1081770485	4460	4450	4460	4450	197
526	20240619	123500	1080892885	4450	4455	4455	4450	128
527	20240619	123400	1080323230	4455	4455	4455	4455	608
528	20240619	123300	1077614590	4450	4450	4455	4450	401
529	20240619	123200	1075829640	4450	4445	4450	4445	610
530	20240619	123100	1073118090	4445	4450	4465	4445	561
531	20240619	123000	1070620600	4450	4450	4470	4450	917
532	20240619	122900	1066530250	4445	4445	4450	4445	198
533	20240619	122800	1065650135	4450	4450	4455	4445	3279
534	20240619	122700	1051054065	4440	4450	4450	4440	613
535	20240619	122600	1048330390	4445	4450	4450	4445	170
536	20240619	122500	1047574340	4445	4445	4450	4445	1005
537	20240619	122400	1043105715	4450	4440	4465	4440	4853
538	20240619	122300	1021501670	4445	4440	4445	4440	597
539	20240619	122200	1018850295	4445	4440	4445	4440	323
540	20240619	122100	1017415755	4440	4440	4445	4440	767
541	20240619	122000	1014008870	4440	4440	4440	4440	287
542	20240619	121900	1012734590	4445	4440	4445	4440	332
543	20240619	121800	1011260110	4440	4440	4445	4440	1332
544	20240619	121700	1005345480	4440	4440	4445	4440	286
545	20240619	121600	1004075140	4440	4440	4440	4440	119
546	20240619	121500	1003546780	4440	4440	4445	4440	622
547	20240619	121400	1000784850	4445	4445	4445	4445	663
548	20240619	121300	997837815	4445	4445	4445	4445	494
549	20240619	121200	995641985	4445	4445	4445	4445	539
550	20240619	121100	993246130	4445	4445	4445	4445	192
551	20240619	121000	992392690	4445	4445	4445	4445	96
552	20240619	120900	991965970	4445	4445	4445	4445	1251
553	20240619	120800	986405275	4445	4445	4450	4445	625
554	20240619	120700	983626750	4450	4450	4450	4450	80
555	20240619	120600	983270750	4445	4450	4450	4445	203
556	20240619	120500	982368360	4450	4445	4450	4445	957
557	20240619	120400	978114095	4445	4450	4450	4445	358
558	20240619	120300	976522380	4450	4445	4450	4445	783
559	20240619	120200	973041040	4445	4445	4450	4445	638
560	20240619	120100	970204730	4445	4445	4445	4445	557
561	20240619	120000	967728865	4450	4450	4450	4445	859
562	20240619	115900	963909110	4450	4445	4450	4445	574
563	20240619	115800	961357675	4445	4445	4445	4445	184
564	20240619	115700	960539795	4450	4450	4450	4450	3482
565	20240619	115600	945044895	4450	4455	4455	4450	1047
566	20240619	115500	940384945	4455	4455	4460	4455	584
567	20240619	115400	937782825	4460	4455	4460	4455	167
568	20240619	115300	937038440	4455	4455	4455	4455	210
569	20240619	115200	936102890	4455	4450	4455	4450	1137
570	20240619	115100	931041600	4450	4450	4450	4450	400
571	20240619	115000	929261600	4455	4455	4455	4450	560
572	20240619	114900	926769150	4450	4455	4455	4450	741
573	20240619	114800	923468670	4455	4455	4455	4455	99
574	20240619	114700	923027625	4460	4450	4460	4450	708
575	20240619	114600	919873845	4450	4460	4460	4450	6599
576	20240619	114500	890504100	4455	4455	4455	4455	254
577	20240619	114400	889372530	4460	4455	4460	4455	229
578	20240619	114300	888352265	4455	4455	4460	4455	450
579	20240619	114200	886347510	4455	4460	4460	4455	1848
580	20240619	114100	878109065	4460	4455	4460	4455	323
581	20240619	114000	876669700	4455	4455	4460	4455	308
582	20240619	113900	875297160	4455	4455	4460	4455	716
583	20240619	113800	872106980	4455	4455	4455	4455	131
584	20240619	113700	871523375	4450	4450	4450	4450	647
585	20240619	113600	868644225	4450	4450	4450	4450	497
586	20240619	113500	866432575	4450	4455	4455	4450	186
587	20240619	113400	865604475	4460	4460	4460	4450	751
588	20240619	113300	862256665	4460	4460	4460	4450	954
589	20240619	113200	858005295	4455	4455	4455	4455	504
590	20240619	113100	855759975	4455	4450	4465	4450	1428
591	20240619	113000	849387350	4460	4450	4460	4450	11307
592	20240619	112900	799025365	4450	4455	4455	4450	586
593	20240619	112800	796416330	4450	4455	4455	4450	400
594	20240619	112700	794636325	4450	4455	4455	4450	1570
595	20240619	112600	787643105	4455	4460	4460	4455	1194
596	20240619	112500	782319195	4455	4455	4460	4455	177
597	20240619	112400	781530650	4455	4455	4455	4455	451
598	20240619	112300	779521445	4455	4460	4460	4455	385
599	20240619	112200	777805185	4465	4465	4465	4460	284
600	20240619	112100	776537840	4465	4465	4465	4465	134
601	20240619	112000	775939530	4465	4465	4465	4465	568
602	20240619	111900	773403410	4465	4460	4465	4460	1060
603	20240619	111800	768670980	4455	4465	4465	4455	385
604	20240619	111700	766953315	4465	4460	4465	4460	359
605	20240619	111600	765351775	4460	4460	4460	4460	412
606	20240619	111500	763514255	4465	4455	4465	4455	534
607	20240619	111400	761133930	4455	4455	4460	4455	151
608	20240619	111300	760461165	4455	4455	4460	4455	745
609	20240619	111200	757142090	4455	4455	4460	4455	117
610	20240619	111100	756620835	4455	4450	4455	4450	280
611	20240619	111000	755374045	4450	4455	4455	4450	978
612	20240619	110900	751021295	4450	4455	4455	4450	137
613	20240619	110800	750411395	4455	4450	4455	4450	288
614	20240619	110700	749129395	4445	4445	4450	4445	725
615	20240619	110600	745906670	4445	4450	4450	4445	195
616	20240619	110500	745039435	4445	4445	4445	4445	510
617	20240619	110400	742772485	4445	4445	4450	4445	701
618	20240619	110300	739654985	4445	4445	4445	4445	324
619	20240619	110200	738214805	4450	4445	4450	4445	3064
620	20240619	110100	724581260	4445	4445	4445	4445	720
621	20240619	110000	721380860	4450	4450	4460	4450	3800
622	20240619	105900	704470645	4465	4455	4465	4455	1531
623	20240619	105800	697635810	4455	4460	4460	4450	1859
624	20240619	105700	689358800	4455	4455	4460	4450	3468
625	20240619	105600	673910700	4465	4460	4465	4455	375
626	20240619	105500	672238670	4460	4460	4460	4460	225
627	20240619	105400	671235170	4460	4460	4460	4455	1461
628	20240619	105300	664722950	4470	4465	4470	4450	5539
629	20240619	105200	640038485	4465	4465	4470	4465	561
630	20240619	105100	637533595	4465	4460	4465	4460	346
631	20240619	105000	635989745	4465	4465	4465	4465	402
632	20240619	104900	634194815	4465	4465	4465	4460	132
633	20240619	104800	633605870	4465	4465	4465	4465	502
634	20240619	104700	631364440	4465	4470	4470	4465	800
635	20240619	104600	627791650	4465	4460	4470	4460	898
636	20240619	104500	623782245	4455	4460	4460	4455	300
637	20240619	104400	622445250	4460	4455	4465	4455	914
638	20240619	104300	618368735	4455	4455	4460	4455	556
639	20240619	104200	615890985	4460	4455	4460	4455	1249
640	20240619	104100	610323690	4455	4455	4460	4455	1703
641	20240619	104000	602731825	4455	4470	4470	4455	8316
642	20240619	103900	565625405	4475	4475	4475	4475	470
643	20240619	103800	563522155	4470	4470	4475	4470	841
644	20240619	103700	559762200	4470	4475	4475	4470	347
645	20240619	103600	558210460	4475	4470	4495	4470	2169
646	20240619	103500	548498755	4475	4470	4475	4470	1923
647	20240619	103400	539894770	4470	4475	4475	4470	971
648	20240619	103300	535551170	4475	4475	4480	4475	661
649	20240619	103200	532592770	4475	4480	4485	4475	1755
650	20240619	103100	524730985	4475	4475	4475	4475	686
651	20240619	103000	521661135	4480	4475	4480	4475	2153
652	20240619	102900	512025745	4480	4480	4480	4475	884
653	20240619	102800	508069060	4475	4480	4480	4475	1134
654	20240619	102700	502990960	4485	4485	4485	4485	154
655	20240619	102600	502300270	4485	4470	4485	4470	1990
656	20240619	102500	493384945	4485	4500	4500	4475	8175
657	20240619	102400	456691765	4495	4495	4500	4495	5985
658	20240619	102300	429763310	4500	4495	4500	4495	1165
659	20240619	102200	424521390	4495	4500	4500	4495	2631
660	20240619	102100	412694735	4495	4500	4500	4495	439
661	20240619	102000	410721280	4500	4495	4500	4495	598
662	20240619	101900	408032870	4495	4490	4500	4490	685
663	20240619	101800	404954235	4490	4490	4490	4490	686
664	20240619	101700	401874095	4490	4490	4490	4490	679
665	20240619	101600	398825385	4485	4485	4490	4485	612
666	20240619	101500	396078950	4480	4485	4485	4475	1139
667	20240619	101400	390975185	4490	4485	4490	4485	507
668	20240619	101300	388698790	4485	4485	4495	4485	1414
669	20240619	101200	382350470	4480	4480	4485	4480	483
670	20240619	101100	380186530	4500	4490	4500	4480	14497
671	20240619	101000	315166710	4490	4490	4490	4485	914
672	20240619	100900	311066170	4490	4490	4530	4490	3693
673	20240619	100800	294436080	4495	4490	4495	4485	892
674	20240619	100700	290431755	4495	4495	4495	4485	4274
675	20240619	100600	271240835	4490	4500	4500	4490	674
676	20240619	100500	268210235	4495	4500	4505	4495	1519
677	20240619	100400	261375710	4500	4500	4500	4495	458
678	20240619	100300	259315895	4495	4495	4495	4495	277
679	20240619	100200	258070780	4495	4505	4505	4490	13056
680	20240619	100100	199356760	4510	4510	4510	4505	4722
681	20240619	100000	178083705	4505	4505	4510	4505	339
682	20240619	095900	176556220	4510	4515	4515	4510	418
683	20240619	095800	174671025	4515	4515	4515	4505	7639
684	20240619	095700	140217800	4515	4515	4515	4510	1010
685	20240619	095600	135658155	4520	4515	4520	4515	270
686	20240619	095500	134438840	4515	4520	4525	4515	112
687	20240619	095400	133933130	4520	4515	4520	4515	55
688	20240619	095300	133684535	4515	4520	4520	4515	254
689	20240619	095200	132537455	4515	4520	4520	4515	2483
690	20240619	095100	121315865	4520	4520	4520	4520	54
691	20240619	095000	121071785	4515	4520	4520	4515	264
692	20240619	094900	119879775	4520	4515	4520	4515	96
693	20240619	094800	119445980	4515	4510	4515	4510	3516
694	20240619	094700	103572805	4515	4515	4515	4510	182
695	20240619	094600	102751250	4515	4515	4515	4510	184
696	20240619	094500	101921395	4515	4515	4515	4515	67
697	20240619	094400	101618890	4510	4515	4515	4510	45
698	20240619	094300	101415935	4510	4510	4515	4510	601
699	20240619	094200	98705140	4515	4515	4515	4510	372
700	20240619	094100	97027405	4515	4510	4515	4510	69
701	20240619	094000	96715940	4510	4510	4510	4510	35
702	20240619	093900	96558090	4515	4510	4515	4510	561
703	20240619	093800	94027685	4515	4515	4515	4515	207
704	20240619	093700	93093080	4515	4515	4515	4510	192
705	20240619	093600	92226375	4515	4515	4515	4515	56
706	20240619	093500	91973535	4515	4505	4515	4505	806
707	20240619	093400	88337605	4510	4510	4510	4510	243
708	20240619	093300	87241675	4510	4510	4510	4510	54
709	20240619	093200	86998135	4510	4510	4510	4510	87
710	20240619	093100	86605765	4510	4510	4510	4510	20
711	20240619	093000	86515565	4515	4505	4515	4505	246
712	20240619	092900	85405300	4500	4500	4500	4495	3353
713	20240619	092800	70318435	4500	4495	4500	4495	2640
714	20240619	092700	58449800	4500	4500	4500	4500	332
715	20240619	092600	56955800	4500	4500	4500	4500	61
716	20240619	092500	56681300	4495	4495	4495	4495	496
717	20240619	092400	54451780	4495	4495	4500	4495	344
718	20240619	092300	52905210	4500	4500	4500	4500	227
719	20240619	092200	51883710	4500	4500	4500	4500	61
720	20240619	092100	51609210	4500	4495	4500	4495	312
721	20240619	092000	50206210	4500	4500	4500	4500	57
722	20240619	091900	49949710	4495	4500	4500	4495	312
723	20240619	091800	48547210	4500	4495	4500	4495	58
724	20240619	091700	48286215	4500	4500	4500	4500	58
725	20240619	091600	48025215	4500	4500	4500	4500	5
726	20240619	091500	48002715	4500	4505	4505	4500	1272
727	20240619	091400	42278430	4505	4505	4505	4500	18
728	20240619	091300	42197415	4500	4505	4505	4500	77
729	20240619	091200	41850555	4505	4500	4505	4500	56
730	20240619	091100	41598425	4505	4505	4505	4505	77
731	20240619	091000	41251540	4505	4500	4505	4500	698
732	20240619	090900	38110515	4505	4495	4505	4495	1413
733	20240619	090800	31758355	4495	4495	4495	4495	46
734	20240619	090700	31551585	4495	4495	4495	4495	11
735	20240619	090600	31502140	4495	4510	4510	4495	945
736	20240619	090500	27246950	4510	4520	4520	4505	1962
737	20240619	090400	18391085	4520	4520	4520	4520	555
738	20240619	090300	15882485	4515	4540	4540	4515	219
739	20240619	090200	14888700	4545	4535	4545	4535	2330
740	20240619	090100	4305200	4535	4535	4535	4535	201
741	20240619	090000	3393665	4535	4515	4540	4515	748