KissMeData/441270/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	214000	4691264030	9600	9600	9600	9600	7415
3	20240605	213900	4691264030	9600	9600	9600	9600	0
4	20240605	213800	4691264030	9600	9600	9600	9600	0
5	20240605	213700	4691264030	9600	9600	9600	9600	0
6	20240605	213600	4691264030	9600	9600	9600	9600	0
7	20240605	213500	4691264030	9600	9600	9600	9600	0
8	20240605	213400	4691264030	9600	9600	9600	9600	0
9	20240605	213300	4691264030	9600	9600	9600	9600	0
10	20240605	213200	4691264030	9600	9600	9600	9600	0
11	20240605	213100	4691264030	9600	9600	9600	9600	0
12	20240605	213000	4691264030	9600	9600	9600	9600	0
13	20240605	212900	4691264030	9600	9600	9600	9600	0
14	20240605	212800	4691264030	9600	9600	9600	9600	0
15	20240605	212700	4691264030	9600	9600	9600	9600	0
16	20240605	212600	4691264030	9600	9600	9600	9600	0
17	20240605	212500	4691264030	9600	9600	9600	9600	0
18	20240605	212400	4691264030	9600	9600	9600	9600	0
19	20240605	212300	4691264030	9600	9600	9600	9600	0
20	20240605	212200	4691264030	9600	9600	9600	9600	0
21	20240605	212100	4691264030	9600	9600	9600	9600	0
22	20240605	212000	4691264030	9600	9600	9600	9600	0
23	20240605	211900	4691264030	9600	9600	9600	9600	0
24	20240605	211800	4691264030	9600	9600	9600	9600	0
25	20240605	211700	4691264030	9600	9600	9600	9600	0
26	20240605	211600	4691264030	9600	9600	9600	9600	0
27	20240605	211500	4691264030	9600	9600	9600	9600	0
28	20240605	211400	4691264030	9600	9600	9600	9600	0
29	20240605	211300	4691264030	9600	9600	9600	9600	0
30	20240605	211200	4691264030	9600	9600	9600	9600	0
31	20240605	211100	4691264030	9600	9600	9600	9600	0
32	20240605	211000	4691264030	9600	9600	9600	9600	7415
33	20240605	210900	4691264030	9600	9600	9600	9600	0
34	20240605	210800	4691264030	9600	9600	9600	9600	0
35	20240605	210700	4691264030	9600	9600	9600	9600	0
36	20240605	210600	4691264030	9600	9600	9600	9600	0
37	20240605	210500	4691264030	9600	9600	9600	9600	0
38	20240605	210400	4691264030	9600	9600	9600	9600	0
39	20240605	210300	4691264030	9600	9600	9600	9600	0
40	20240605	210200	4691264030	9600	9600	9600	9600	0
41	20240605	210100	4691264030	9600	9600	9600	9600	0
42	20240605	210000	4691264030	9600	9600	9600	9600	0
43	20240605	205900	4691264030	9600	9600	9600	9600	0
44	20240605	205800	4691264030	9600	9600	9600	9600	0
45	20240605	205700	4691264030	9600	9600	9600	9600	0
46	20240605	205600	4691264030	9600	9600	9600	9600	0
47	20240605	205500	4691264030	9600	9600	9600	9600	0
48	20240605	205400	4691264030	9600	9600	9600	9600	0
49	20240605	205300	4691264030	9600	9600	9600	9600	0
50	20240605	205200	4691264030	9600	9600	9600	9600	0
51	20240605	205100	4691264030	9600	9600	9600	9600	0
52	20240605	205000	4691264030	9600	9600	9600	9600	0
53	20240605	204900	4691264030	9600	9600	9600	9600	0
54	20240605	204800	4691264030	9600	9600	9600	9600	0
55	20240605	204700	4691264030	9600	9600	9600	9600	0
56	20240605	204600	4691264030	9600	9600	9600	9600	0
57	20240605	204500	4691264030	9600	9600	9600	9600	0
58	20240605	204400	4691264030	9600	9600	9600	9600	0
59	20240605	204300	4691264030	9600	9600	9600	9600	0
60	20240605	204200	4691264030	9600	9600	9600	9600	0
61	20240605	204100	4691264030	9600	9600	9600	9600	0
62	20240605	204000	4691264030	9600	9600	9600	9600	7415
63	20240605	203900	4691264030	9600	9600	9600	9600	0
64	20240605	203800	4691264030	9600	9600	9600	9600	0
65	20240605	203700	4691264030	9600	9600	9600	9600	0
66	20240605	203600	4691264030	9600	9600	9600	9600	0
67	20240605	203500	4691264030	9600	9600	9600	9600	0
68	20240605	203400	4691264030	9600	9600	9600	9600	0
69	20240605	203300	4691264030	9600	9600	9600	9600	0
70	20240605	203200	4691264030	9600	9600	9600	9600	0
71	20240605	203100	4691264030	9600	9600	9600	9600	0
72	20240605	203000	4691264030	9600	9600	9600	9600	0
73	20240605	202900	4691264030	9600	9600	9600	9600	0
74	20240605	202800	4691264030	9600	9600	9600	9600	0
75	20240605	202700	4691264030	9600	9600	9600	9600	0
76	20240605	202600	4691264030	9600	9600	9600	9600	0
77	20240605	202500	4691264030	9600	9600	9600	9600	0
78	20240605	202400	4691264030	9600	9600	9600	9600	0
79	20240605	202300	4691264030	9600	9600	9600	9600	0
80	20240605	202200	4691264030	9600	9600	9600	9600	0
81	20240605	202100	4691264030	9600	9600	9600	9600	0
82	20240605	202000	4691264030	9600	9600	9600	9600	0
83	20240605	201900	4691264030	9600	9600	9600	9600	0
84	20240605	201800	4691264030	9600	9600	9600	9600	0
85	20240605	201700	4691264030	9600	9600	9600	9600	0
86	20240605	201600	4691264030	9600	9600	9600	9600	0
87	20240605	201500	4691264030	9600	9600	9600	9600	0
88	20240605	201400	4691264030	9600	9600	9600	9600	0
89	20240605	201300	4691264030	9600	9600	9600	9600	0
90	20240605	201200	4691264030	9600	9600	9600	9600	0
91	20240605	201100	4691264030	9600	9600	9600	9600	0
92	20240605	201000	4691264030	9600	9600	9600	9600	7415
93	20240605	200900	4691264030	9600	9600	9600	9600	0
94	20240605	200800	4691264030	9600	9600	9600	9600	0
95	20240605	200700	4691264030	9600	9600	9600	9600	0
96	20240605	200600	4691264030	9600	9600	9600	9600	0
97	20240605	200500	4691264030	9600	9600	9600	9600	0
98	20240605	200400	4691264030	9600	9600	9600	9600	0
99	20240605	200300	4691264030	9600	9600	9600	9600	0
100	20240605	200200	4691264030	9600	9600	9600	9600	0
101	20240605	200100	4691264030	9600	9600	9600	9600	0
102	20240605	200000	4691264030	9600	9600	9600	9600	0
103	20240605	195900	4691264030	9600	9600	9600	9600	0
104	20240605	195800	4691264030	9600	9600	9600	9600	0
105	20240605	195700	4691264030	9600	9600	9600	9600	0
106	20240605	195600	4691264030	9600	9600	9600	9600	0
107	20240605	195500	4691264030	9600	9600	9600	9600	0
108	20240605	195400	4691264030	9600	9600	9600	9600	0
109	20240605	195300	4691264030	9600	9600	9600	9600	0
110	20240605	195200	4691264030	9600	9600	9600	9600	0
111	20240605	195100	4691264030	9600	9600	9600	9600	0
112	20240605	195000	4691264030	9600	9600	9600	9600	0
113	20240605	194900	4691264030	9600	9600	9600	9600	0
114	20240605	194800	4691264030	9600	9600	9600	9600	0
115	20240605	194700	4691264030	9600	9600	9600	9600	0
116	20240605	194600	4691264030	9600	9600	9600	9600	0
117	20240605	194500	4691264030	9600	9600	9600	9600	0
118	20240605	194400	4691264030	9600	9600	9600	9600	0
119	20240605	194300	4691264030	9600	9600	9600	9600	0
120	20240605	194200	4691264030	9600	9600	9600	9600	0
121	20240605	194100	4691264030	9600	9600	9600	9600	0
122	20240605	194000	4691264030	9600	9600	9600	9600	7415
123	20240605	193900	4691264030	9600	9600	9600	9600	0
124	20240605	193800	4691264030	9600	9600	9600	9600	0
125	20240605	193700	4691264030	9600	9600	9600	9600	0
126	20240605	193600	4691264030	9600	9600	9600	9600	0
127	20240605	193500	4691264030	9600	9600	9600	9600	0
128	20240605	193400	4691264030	9600	9600	9600	9600	0
129	20240605	193300	4691264030	9600	9600	9600	9600	0
130	20240605	193200	4691264030	9600	9600	9600	9600	0
131	20240605	193100	4691264030	9600	9600	9600	9600	0
132	20240605	193000	4691264030	9600	9600	9600	9600	0
133	20240605	192900	4691264030	9600	9600	9600	9600	0
134	20240605	192800	4691264030	9600	9600	9600	9600	0
135	20240605	192700	4691264030	9600	9600	9600	9600	0
136	20240605	192600	4691264030	9600	9600	9600	9600	0
137	20240605	192500	4691264030	9600	9600	9600	9600	0
138	20240605	192400	4691264030	9600	9600	9600	9600	0
139	20240605	192300	4691264030	9600	9600	9600	9600	0
140	20240605	192200	4691264030	9600	9600	9600	9600	0
141	20240605	192100	4691264030	9600	9600	9600	9600	0
142	20240605	192000	4691264030	9600	9600	9600	9600	0
143	20240605	191900	4691264030	9600	9600	9600	9600	0
144	20240605	191800	4691264030	9600	9600	9600	9600	0
145	20240605	191700	4691264030	9600	9600	9600	9600	0
146	20240605	191600	4691264030	9600	9600	9600	9600	0
147	20240605	191500	4691264030	9600	9600	9600	9600	0
148	20240605	191400	4691264030	9600	9600	9600	9600	0
149	20240605	191300	4691264030	9600	9600	9600	9600	0
150	20240605	191200	4691264030	9600	9600	9600	9600	0
151	20240605	191100	4691264030	9600	9600	9600	9600	0
152	20240605	191000	4691264030	9600	9600	9600	9600	7415
153	20240605	190900	4691264030	9600	9600	9600	9600	0
154	20240605	190800	4691264030	9600	9600	9600	9600	0
155	20240605	190700	4691264030	9600	9600	9600	9600	0
156	20240605	190600	4691264030	9600	9600	9600	9600	0
157	20240605	190500	4691264030	9600	9600	9600	9600	0
158	20240605	190400	4691264030	9600	9600	9600	9600	0
159	20240605	190300	4691264030	9600	9600	9600	9600	0
160	20240605	190200	4691264030	9600	9600	9600	9600	0
161	20240605	190100	4691264030	9600	9600	9600	9600	0
162	20240605	190000	4691264030	9600	9600	9600	9600	0
163	20240605	185900	4691264030	9600	9600	9600	9600	0
164	20240605	185800	4691264030	9600	9600	9600	9600	0
165	20240605	185700	4691264030	9600	9600	9600	9600	0
166	20240605	185600	4691264030	9600	9600	9600	9600	0
167	20240605	185500	4691264030	9600	9600	9600	9600	0
168	20240605	185400	4691264030	9600	9600	9600	9600	0
169	20240605	185300	4691264030	9600	9600	9600	9600	0
170	20240605	185200	4691264030	9600	9600	9600	9600	0
171	20240605	185100	4691264030	9600	9600	9600	9600	0
172	20240605	185000	4691264030	9600	9600	9600	9600	0
173	20240605	184900	4691264030	9600	9600	9600	9600	0
174	20240605	184800	4691264030	9600	9600	9600	9600	0
175	20240605	184700	4691264030	9600	9600	9600	9600	0
176	20240605	184600	4691264030	9600	9600	9600	9600	0
177	20240605	184500	4691264030	9600	9600	9600	9600	0
178	20240605	184400	4691264030	9600	9600	9600	9600	0
179	20240605	184300	4691264030	9600	9600	9600	9600	0
180	20240605	184200	4691264030	9600	9600	9600	9600	0
181	20240605	184100	4691264030	9600	9600	9600	9600	0
182	20240605	184000	4691264030	9600	9600	9600	9600	7415
183	20240605	183900	4691264030	9600	9600	9600	9600	0
184	20240605	183800	4691264030	9600	9600	9600	9600	0
185	20240605	183700	4691264030	9600	9600	9600	9600	0
186	20240605	183600	4691264030	9600	9600	9600	9600	0
187	20240605	183500	4691264030	9600	9600	9600	9600	0
188	20240605	183400	4691264030	9600	9600	9600	9600	0
189	20240605	183300	4691264030	9600	9600	9600	9600	0
190	20240605	183200	4691264030	9600	9600	9600	9600	0
191	20240605	183100	4691264030	9600	9600	9600	9600	0
192	20240605	183000	4691264030	9600	9600	9600	9600	0
193	20240605	182900	4691264030	9600	9600	9600	9600	0
194	20240605	182800	4691264030	9600	9600	9600	9600	0
195	20240605	182700	4691264030	9600	9600	9600	9600	0
196	20240605	182600	4691264030	9600	9600	9600	9600	0
197	20240605	182500	4691264030	9600	9600	9600	9600	0
198	20240605	182400	4691264030	9600	9600	9600	9600	0
199	20240605	182300	4691264030	9600	9600	9600	9600	0
200	20240605	182200	4691264030	9600	9600	9600	9600	0
201	20240605	182100	4691264030	9600	9600	9600	9600	0
202	20240605	182000	4691264030	9600	9600	9600	9600	0
203	20240605	181900	4691264030	9600	9600	9600	9600	0
204	20240605	181800	4691264030	9600	9600	9600	9600	0
205	20240605	181700	4691264030	9600	9600	9600	9600	0
206	20240605	181600	4691264030	9600	9600	9600	9600	0
207	20240605	181500	4691264030	9600	9600	9600	9600	0
208	20240605	181400	4691264030	9600	9600	9600	9600	0
209	20240605	181300	4691264030	9600	9600	9600	9600	0
210	20240605	181200	4691264030	9600	9600	9600	9600	0
211	20240605	181100	4691264030	9600	9600	9600	9600	0
212	20240605	181000	4691264030	9600	9600	9600	9600	7415
213	20240605	180900	4691264030	9600	9600	9600	9600	0
214	20240605	180800	4691264030	9600	9600	9600	9600	0
215	20240605	180700	4691264030	9600	9600	9600	9600	0
216	20240605	180600	4691264030	9600	9600	9600	9600	0
217	20240605	180500	4691264030	9600	9600	9600	9600	0
218	20240605	180400	4691264030	9600	9600	9600	9600	0
219	20240605	180300	4691264030	9600	9600	9600	9600	0
220	20240605	180200	4691264030	9600	9600	9600	9600	0
221	20240605	180100	4691264030	9600	9600	9600	9600	0
222	20240605	180000	4691264030	9600	9600	9600	9600	0
223	20240605	175900	4691264030	9600	9600	9600	9600	0
224	20240605	175800	4691264030	9600	9600	9600	9600	0
225	20240605	175700	4691264030	9600	9600	9600	9600	0
226	20240605	175600	4691264030	9600	9600	9600	9600	0
227	20240605	175500	4691264030	9600	9600	9600	9600	0
228	20240605	175400	4691264030	9600	9600	9600	9600	0
229	20240605	175300	4691264030	9600	9600	9600	9600	0
230	20240605	175200	4691264030	9600	9600	9600	9600	0
231	20240605	175100	4691264030	9600	9600	9600	9600	0
232	20240605	175000	4691264030	9600	9600	9600	9600	0
233	20240605	174900	4691264030	9600	9600	9600	9600	0
234	20240605	174800	4691264030	9600	9600	9600	9600	0
235	20240605	174700	4691264030	9600	9600	9600	9600	0
236	20240605	174600	4691264030	9600	9600	9600	9600	0
237	20240605	174500	4691264030	9600	9600	9600	9600	0
238	20240605	174400	4691264030	9600	9600	9600	9600	0
239	20240605	174300	4691264030	9600	9600	9600	9600	0
240	20240605	174200	4691264030	9600	9600	9600	9600	0
241	20240605	174100	4691264030	9600	9600	9600	9600	0
242	20240605	174000	4691264030	9600	9600	9600	9600	7415
243	20240605	173900	4691264030	9600	9600	9600	9600	0
244	20240605	173800	4691264030	9600	9600	9600	9600	0
245	20240605	173700	4691264030	9600	9600	9600	9600	0
246	20240605	173600	4691264030	9600	9600	9600	9600	0
247	20240605	173500	4691264030	9600	9600	9600	9600	0
248	20240605	173400	4691264030	9600	9600	9600	9600	0
249	20240605	173300	4691264030	9600	9600	9600	9600	0
250	20240605	173200	4691264030	9600	9600	9600	9600	0
251	20240605	173100	4691264030	9600	9600	9600	9600	0
252	20240605	173000	4691264030	9600	9600	9600	9600	0
253	20240605	172900	4691264030	9600	9600	9600	9600	0
254	20240605	172800	4691264030	9600	9600	9600	9600	0
255	20240605	172700	4691264030	9600	9600	9600	9600	0
256	20240605	172600	4691264030	9600	9600	9600	9600	0
257	20240605	172500	4691264030	9600	9600	9600	9600	0
258	20240605	172400	4691264030	9600	9600	9600	9600	0
259	20240605	172300	4691264030	9600	9600	9600	9600	0
260	20240605	172200	4691264030	9600	9600	9600	9600	0
261	20240605	172100	4691264030	9600	9600	9600	9600	0
262	20240605	172000	4691264030	9600	9600	9600	9600	0
263	20240605	171900	4691264030	9600	9600	9600	9600	0
264	20240605	171800	4691264030	9600	9600	9600	9600	0
265	20240605	171700	4691264030	9600	9600	9600	9600	0
266	20240605	171600	4691264030	9600	9600	9600	9600	0
267	20240605	171500	4691264030	9600	9600	9600	9600	0
268	20240605	171400	4691264030	9600	9600	9600	9600	0
269	20240605	171300	4691264030	9600	9600	9600	9600	0
270	20240605	171200	4691264030	9600	9600	9600	9600	0
271	20240605	171100	4691264030	9600	9600	9600	9600	0
272	20240605	171000	4691264030	9600	9600	9600	9600	7415
273	20240605	170900	4691264030	9600	9600	9600	9600	0
274	20240605	170800	4691264030	9600	9600	9600	9600	0
275	20240605	170700	4691264030	9600	9600	9600	9600	0
276	20240605	170600	4691264030	9600	9600	9600	9600	0
277	20240605	170500	4691264030	9600	9600	9600	9600	0
278	20240605	170400	4691264030	9600	9600	9600	9600	0
279	20240605	170300	4691264030	9600	9600	9600	9600	0
280	20240605	170200	4691264030	9600	9600	9600	9600	0
281	20240605	170100	4691264030	9600	9600	9600	9600	0
282	20240605	170000	4691264030	9600	9600	9600	9600	0
283	20240605	165900	4691264030	9600	9600	9600	9600	0
284	20240605	165800	4691264030	9600	9600	9600	9600	0
285	20240605	165700	4691264030	9600	9600	9600	9600	0
286	20240605	165600	4691264030	9600	9600	9600	9600	0
287	20240605	165500	4691264030	9600	9600	9600	9600	0
288	20240605	165400	4691264030	9600	9600	9600	9600	0
289	20240605	165300	4691264030	9600	9600	9600	9600	0
290	20240605	165200	4691264030	9600	9600	9600	9600	0
291	20240605	165100	4691264030	9600	9600	9600	9600	0
292	20240605	165000	4691264030	9600	9600	9600	9600	0
293	20240605	164900	4691264030	9600	9600	9600	9600	0
294	20240605	164800	4691264030	9600	9600	9600	9600	0
295	20240605	164700	4691264030	9600	9600	9600	9600	0
296	20240605	164600	4691264030	9600	9600	9600	9600	0
297	20240605	164500	4691264030	9600	9600	9600	9600	0
298	20240605	164400	4691264030	9600	9600	9600	9600	0
299	20240605	164300	4691264030	9600	9600	9600	9600	0
300	20240605	164200	4691264030	9600	9600	9600	9600	0
301	20240605	164100	4691264030	9600	9600	9600	9600	0
302	20240605	164000	4691264030	9600	9600	9600	9600	7415
303	20240605	163900	4691264030	9600	9600	9600	9600	0
304	20240605	163800	4691264030	9600	9600	9600	9600	0
305	20240605	163700	4691264030	9600	9600	9600	9600	0
306	20240605	163600	4691264030	9600	9600	9600	9600	0
307	20240605	163500	4691264030	9600	9600	9600	9600	0
308	20240605	163400	4691264030	9600	9600	9600	9600	0
309	20240605	163300	4691264030	9600	9600	9600	9600	0
310	20240605	163200	4691264030	9600	9600	9600	9600	0
311	20240605	163100	4691264030	9600	9600	9600	9600	0
312	20240605	163000	4691264030	9600	9600	9600	9600	0
313	20240605	162900	4691264030	9600	9600	9600	9600	0
314	20240605	162800	4691264030	9600	9600	9600	9600	0
315	20240605	162700	4691264030	9600	9600	9600	9600	0
316	20240605	162600	4691264030	9600	9600	9600	9600	0
317	20240605	162500	4691264030	9600	9600	9600	9600	0
318	20240605	162400	4691264030	9600	9600	9600	9600	0
319	20240605	162300	4691264030	9600	9600	9600	9600	0
320	20240605	162200	4691264030	9600	9600	9600	9600	0
321	20240605	162100	4691264030	9600	9600	9600	9600	0
322	20240605	162000	4691264030	9600	9600	9600	9600	0
323	20240605	161900	4691264030	9600	9600	9600	9600	0
324	20240605	161800	4691264030	9600	9600	9600	9600	0
325	20240605	161700	4691264030	9600	9600	9600	9600	0
326	20240605	161600	4691264030	9600	9600	9600	9600	0
327	20240605	161500	4691264030	9600	9600	9600	9600	0
328	20240605	161400	4691264030	9600	9600	9600	9600	0
329	20240605	161300	4691264030	9600	9600	9600	9600	0
330	20240605	161200	4691264030	9600	9600	9600	9600	0
331	20240605	161100	4691264030	9600	9600	9600	9600	0
332	20240605	161000	4691264030	9600	9600	9600	9600	7415
333	20240605	160900	4691264030	9600	9600	9600	9600	0
334	20240605	160800	4691264030	9600	9600	9600	9600	0
335	20240605	160700	4691264030	9600	9600	9600	9600	0
336	20240605	160600	4691264030	9600	9600	9600	9600	0
337	20240605	160500	4691264030	9600	9600	9600	9600	0
338	20240605	160400	4691264030	9600	9600	9600	9600	0
339	20240605	160300	4691264030	9600	9600	9600	9600	0
340	20240605	160200	4691264030	9600	9600	9600	9600	0
341	20240605	160100	4691264030	9600	9600	9600	9600	0
342	20240605	160000	4691264030	9600	9600	9600	9600	0
343	20240605	155900	4691264030	9600	9600	9600	9600	0
344	20240605	155800	4691264030	9600	9600	9600	9600	0
345	20240605	155700	4691264030	9600	9600	9600	9600	0
346	20240605	155600	4691264030	9600	9600	9600	9600	0
347	20240605	155500	4691264030	9600	9600	9600	9600	0
348	20240605	155400	4691264030	9600	9600	9600	9600	0
349	20240605	155300	4691264030	9600	9600	9600	9600	0
350	20240605	155200	4691264030	9600	9600	9600	9600	0
351	20240605	155100	4691264030	9600	9600	9600	9600	0
352	20240605	155000	4691264030	9600	9600	9600	9600	0
353	20240605	154900	4691264030	9600	9600	9600	9600	0
354	20240605	154800	4691264030	9600	9600	9600	9600	0
355	20240605	154700	4691264030	9600	9600	9600	9600	0
356	20240605	154600	4691264030	9600	9600	9600	9600	0
357	20240605	154500	4691264030	9600	9600	9600	9600	0
358	20240605	154400	4691264030	9600	9600	9600	9600	0
359	20240605	154300	4691264030	9600	9600	9600	9600	0
360	20240605	154200	4691264030	9600	9600	9600	9600	0
361	20240605	154100	4691264030	9600	9600	9600	9600	0
362	20240605	154000	4691264030	9600	9600	9600	9600	7415
363	20240605	153900	4691264030	9600	9600	9600	9600	0
364	20240605	153800	4691264030	9600	9600	9600	9600	0
365	20240605	153700	4691264030	9600	9600	9600	9600	0
366	20240605	153600	4691264030	9600	9600	9600	9600	0
367	20240605	153500	4691264030	9600	9600	9600	9600	0
368	20240605	153400	4691264030	9600	9600	9600	9600	0
369	20240605	153300	4691264030	9600	9600	9600	9600	0
370	20240605	153200	4691264030	9600	9600	9600	9600	0
371	20240605	153100	4691264030	9600	9600	9600	9600	0
372	20240605	153000	4691264030	9600	9600	9600	9600	7415
373	20240605	152900	4620080030	9590	9590	9590	9590	0
374	20240605	152800	4620080030	9590	9590	9590	9590	0
375	20240605	152700	4620080030	9590	9590	9590	9590	0
376	20240605	152600	4620080030	9590	9590	9590	9590	0
377	20240605	152500	4620080030	9590	9590	9590	9590	0
378	20240605	152400	4620080030	9590	9590	9590	9590	0
379	20240605	152300	4620080030	9590	9590	9590	9590	0
380	20240605	152200	4620080030	9590	9590	9590	9590	0
381	20240605	152100	4620080030	9590	9590	9590	9590	0
382	20240605	152000	4620080030	9590	9590	9590	9590	0
383	20240605	151900	4620080030	9590	9600	9600	9560	250
384	20240605	151800	4617680690	9570	9600	9610	9570	778
385	20240605	151700	4610221100	9600	9600	9610	9590	945
386	20240605	151600	4601149870	9600	9600	9600	9590	852
387	20240605	151500	4592970770	9610	9630	9630	9610	1659
388	20240605	151400	4577020070	9620	9570	9620	9560	4536
389	20240605	151300	4533476600	9570	9560	9570	9550	685
390	20240605	151200	4526928020	9560	9570	9570	9560	139
391	20240605	151100	4525598400	9580	9580	9580	9570	151
392	20240605	151000	4524152320	9580	9560	9580	9560	1854
393	20240605	150900	4506420280	9560	9580	9590	9560	772
394	20240605	150800	4499033830	9590	9570	9590	9570	406
395	20240605	150700	4495146440	9570	9550	9570	9540	1507
396	20240605	150600	4480748840	9550	9540	9560	9540	294
397	20240605	150500	4477943940	9540	9540	9560	9540	2830
398	20240605	150400	4450919920	9540	9530	9540	9530	156
399	20240605	150300	4449431740	9540	9540	9550	9540	928
400	20240605	150200	4440578120	9540	9540	9540	9540	240
401	20240605	150100	4438288520	9540	9540	9540	9540	1580
402	20240605	150000	4423215320	9540	9540	9550	9540	605
403	20240605	145900	4417443610	9550	9550	9550	9540	257
404	20240605	145800	4414991350	9580	9540	9580	9540	191
405	20240605	145700	4413167740	9560	9550	9560	9540	165
406	20240605	145600	4411592580	9560	9570	9570	9550	668
407	20240605	145500	4405213110	9580	9570	9580	9550	991
408	20240605	145400	4395737710	9550	9560	9560	9550	92
409	20240605	145300	4394858810	9550	9560	9560	9550	113
410	20240605	145200	4393779530	9550	9550	9580	9550	637
411	20240605	145100	4387693830	9560	9560	9580	9550	967
412	20240605	145000	4378438660	9560	9570	9570	9560	147
413	20240605	144900	4377032880	9570	9550	9570	9550	2599
414	20240605	144800	4352172290	9550	9550	9550	9550	207
415	20240605	144700	4350195440	9550	9540	9550	9540	950
416	20240605	144600	4341124940	9560	9560	9560	9560	19
417	20240605	144500	4340943300	9530	9530	9550	9530	3475
418	20240605	144400	4307811880	9530	9530	9540	9530	335
419	20240605	144300	4304617360	9530	9530	9530	9530	197
420	20240605	144200	4302739950	9530	9530	9540	9530	208
421	20240605	144100	4300757520	9530	9540	9540	9520	588
422	20240605	144000	4295153140	9540	9540	9540	9540	158
423	20240605	143900	4293645820	9540	9530	9540	9530	242
424	20240605	143800	4291338140	9540	9540	9540	9530	1311
425	20240605	143700	4278843850	9530	9540	9540	9530	44
426	20240605	143600	4278424130	9540	9550	9550	9540	172
427	20240605	143500	4276783170	9540	9540	9550	9540	286
428	20240605	143400	4274053880	9540	9530	9540	9530	537
429	20240605	143300	4268935610	9530	9530	9530	9530	200
430	20240605	143200	4267029610	9540	9540	9540	9540	129
431	20240605	143100	4265798950	9540	9540	9540	9540	251
432	20240605	143000	4263404410	9530	9540	9560	9530	1189
433	20240605	142900	4252056830	9550	9540	9550	9540	228
434	20240605	142800	4249880710	9540	9540	9540	9540	100
435	20240605	142700	4248926710	9530	9560	9560	9530	904
436	20240605	142600	4240298190	9550	9550	9560	9550	223
437	20240605	142500	4238168330	9560	9540	9560	9540	471
438	20240605	142400	4233667980	9530	9540	9540	9530	163
439	20240605	142300	4232113540	9540	9540	9540	9520	815
440	20240605	142200	4224341660	9540	9550	9550	9530	240
441	20240605	142100	4222051890	9530	9560	9560	9530	80
442	20240605	142000	4221288980	9560	9560	9560	9540	377
443	20240605	141900	4217687750	9560	9530	9570	9530	1100
444	20240605	141800	4207174350	9530	9530	9540	9530	282
445	20240605	141700	4204486700	9540	9530	9540	9530	130
446	20240605	141600	4203247500	9530	9530	9530	9520	616
447	20240605	141500	4197382140	9520	9530	9530	9520	785
448	20240605	141400	4189907570	9520	9530	9540	9520	1668
449	20240605	141300	4174016230	9530	9530	9530	9520	170
450	20240605	141200	4172397130	9520	9530	9530	9520	427
451	20240605	141100	4168331760	9530	9520	9530	9510	1282
452	20240605	141000	4156127120	9520	9530	9530	9520	2641
453	20240605	140900	4130984030	9520	9530	9530	9520	392
454	20240605	140800	4127248520	9540	9530	9540	9530	219
455	20240605	140700	4125160620	9530	9550	9550	9530	1161
456	20240605	140600	4114094690	9530	9560	9560	9530	82
457	20240605	140500	4113312270	9540	9540	9540	9530	801
458	20240605	140400	4105673010	9550	9560	9560	9550	302
459	20240605	140300	4102788610	9550	9550	9550	9550	173
460	20240605	140200	4101136460	9550	9550	9560	9550	230
461	20240605	140100	4098939660	9540	9550	9550	9530	1271
462	20240605	140000	4086813090	9560	9550	9560	9550	297
463	20240605	135900	4083975400	9560	9550	9560	9550	130
464	20240605	135800	4082733600	9550	9530	9550	9530	745
465	20240605	135700	4075627530	9540	9550	9550	9530	344
466	20240605	135600	4072346580	9550	9550	9550	9540	530
467	20240605	135500	4067286090	9540	9540	9540	9530	175
468	20240605	135400	4065616640	9540	9550	9550	9530	490
469	20240605	135300	4060943110	9540	9540	9550	9530	569
470	20240605	135200	4055516910	9550	9540	9550	9540	269
471	20240605	135100	4052948960	9540	9540	9550	9540	175
472	20240605	135000	4051279450	9540	9550	9550	9540	601
473	20240605	134900	4045545060	9550	9550	9550	9540	894
474	20240605	134800	4037008360	9540	9540	9540	9540	399
475	20240605	134700	4033201900	9540	9550	9550	9540	406
476	20240605	134600	4029328310	9570	9560	9570	9560	197
477	20240605	134500	4027443760	9550	9540	9550	9540	863
478	20240605	134400	4019203740	9550	9540	9550	9540	240
479	20240605	134300	4016912750	9540	9550	9550	9540	503
480	20240605	134200	4012113830	9540	9550	9550	9540	228
481	20240605	134100	4009938420	9540	9540	9540	9540	2167
482	20240605	134000	3989265240	9550	9560	9560	9540	231
483	20240605	133900	3987060810	9560	9560	9570	9540	1220
484	20240605	133800	3975396260	9560	9540	9560	9540	162
485	20240605	133700	3973848940	9540	9530	9540	9530	748
486	20240605	133600	3966713380	9530	9530	9530	9530	598
487	20240605	133500	3961014440	9540	9530	9540	9520	463
488	20240605	133400	3956602070	9530	9530	9540	9530	155
489	20240605	133300	3955124720	9530	9520	9530	9520	262
490	20240605	133200	3952629990	9530	9540	9540	9530	469
491	20240605	133100	3948160100	9530	9530	9530	9530	137
492	20240605	133000	3946854490	9540	9540	9540	9540	130
493	20240605	132900	3945614290	9530	9530	9530	9520	335
494	20240605	132800	3942421920	9530	9530	9530	9530	383
495	20240605	132700	3938771930	9540	9540	9540	9520	194
496	20240605	132600	3936923430	9530	9530	9530	9530	1738
497	20240605	132500	3920360290	9520	9520	9530	9520	953
498	20240605	132400	3911287690	9520	9530	9530	9520	179
499	20240605	132300	3909582510	9530	9530	9530	9530	424
500	20240605	132200	3905541790	9540	9540	9540	9530	123
501	20240605	132100	3904369370	9530	9540	9540	9530	937
502	20240605	132000	3895432690	9540	9540	9540	9540	236
503	20240605	131900	3893181250	9540	9540	9540	9540	391
504	20240605	131800	3889451110	9540	9530	9540	9530	598
505	20240605	131700	3883749530	9530	9530	9530	9530	275
506	20240605	131600	3881128780	9530	9530	9530	9530	0
507	20240605	131500	3881128780	9530	9530	9540	9530	562
508	20240605	131400	3875767960	9530	9550	9550	9530	1468
509	20240605	131300	3861777380	9540	9540	9540	9540	146
510	20240605	131200	3860384540	9540	9550	9550	9540	620
511	20240605	131100	3854466070	9540	9540	9550	9540	929
512	20240605	131000	3845603390	9540	9540	9550	9540	528
513	20240605	130900	3840566050	9540	9540	9540	9540	214
514	20240605	130800	3838524490	9550	9550	9550	9550	107
515	20240605	130700	3837502640	9550	9550	9550	9550	419
516	20240605	130600	3833501190	9550	9560	9560	9550	1227
517	20240605	130500	3821772710	9550	9550	9550	9540	153
518	20240605	130400	3820312570	9550	9550	9550	9550	115
519	20240605	130300	3819214320	9550	9550	9560	9540	977
520	20240605	130200	3809884770	9560	9570	9570	9560	257
521	20240605	130100	3807427650	9560	9560	9560	9560	544
522	20240605	130000	3802227010	9560	9570	9570	9560	510
523	20240605	125900	3797351110	9560	9570	9570	9560	747
524	20240605	125800	3790202450	9570	9580	9580	9570	220
525	20240605	125700	3788096850	9570	9580	9580	9570	164
526	20240605	125600	3786527360	9580	9580	9580	9570	431
527	20240605	125500	3782400720	9580	9580	9580	9580	236
528	20240605	125400	3780139840	9560	9580	9580	9560	694
529	20240605	125300	3773502920	9570	9570	9580	9570	312
530	20240605	125200	3770516970	9560	9570	9570	9560	528
531	20240605	125100	3765466840	9570	9570	9570	9570	229
532	20240605	125000	3763275310	9570	9580	9580	9570	128
533	20240605	124900	3762050090	9570	9550	9570	9550	366
534	20240605	124800	3758551910	9570	9570	9570	9550	443
535	20240605	124700	3754314700	9570	9570	9570	9570	461
536	20240605	124600	3749902930	9570	9560	9570	9540	1602
537	20240605	124500	3734592550	9550	9570	9570	9550	836
538	20240605	124400	3726600180	9560	9580	9580	9560	264
539	20240605	124300	3724075020	9580	9570	9580	9570	108
540	20240605	124200	3723041380	9570	9580	9580	9570	85
541	20240605	124100	3722227720	9570	9580	9590	9570	1375
542	20240605	124000	3709052000	9580	9600	9600	9580	438
543	20240605	123900	3704851000	9600	9600	9620	9600	5439
544	20240605	123800	3652631560	9600	9560	9600	9550	1541
545	20240605	123700	3637871100	9560	9560	9560	9560	137
546	20240605	123600	3636561380	9550	9570	9570	9550	166
547	20240605	123500	3634974920	9570	9560	9570	9560	102
548	20240605	123400	3633999790	9570	9550	9570	9550	579
549	20240605	123300	3628458980	9550	9560	9560	9550	337
550	20240605	123200	3625238650	9560	9560	9560	9560	3
551	20240605	123100	3625209970	9560	9550	9560	9550	16
552	20240605	123000	3625057020	9540	9550	9560	9540	738
553	20240605	122900	3618012720	9560	9540	9560	9540	260
554	20240605	122800	3615531010	9540	9540	9540	9540	100
555	20240605	122700	3614577010	9540	9550	9550	9540	991
556	20240605	122600	3605113960	9550	9560	9560	9550	120
557	20240605	122500	3603967760	9550	9550	9550	9550	100
558	20240605	122400	3603012760	9560	9560	9560	9560	105
559	20240605	122300	3602008960	9560	9580	9580	9560	500
560	20240605	122200	3597226840	9590	9570	9590	9570	376
561	20240605	122100	3593626010	9570	9570	9570	9570	112
562	20240605	122000	3592554170	9570	9560	9570	9540	1162
563	20240605	121900	3581450040	9550	9550	9560	9550	52
564	20240605	121800	3580953410	9550	9590	9590	9530	2606
565	20240605	121700	3556072760	9570	9570	9570	9570	201
566	20240605	121600	3554149190	9590	9590	9590	9550	738
567	20240605	121500	3547080750	9590	9600	9600	9550	1361
568	20240605	121400	3534031580	9600	9560	9600	9550	480
569	20240605	121300	3529431600	9550	9550	9550	9550	200
570	20240605	121200	3527521600	9550	9560	9560	9550	540
571	20240605	121100	3522362230	9560	9560	9560	9560	135
572	20240605	121000	3521071630	9560	9550	9560	9550	588
573	20240605	120900	3515453970	9530	9540	9550	9530	463
574	20240605	120800	3511038290	9540	9550	9550	9540	255
575	20240605	120700	3508605430	9550	9550	9550	9550	379
576	20240605	120600	3504985980	9550	9550	9550	9540	712
577	20240605	120500	3498187050	9540	9560	9560	9540	420
578	20240605	120400	3494177730	9550	9540	9550	9530	3436
579	20240605	120300	3461364950	9530	9530	9540	9520	1057
580	20240605	120200	3451287440	9520	9570	9570	9520	6222
581	20240605	120100	3391936090	9560	9550	9560	9550	2289
582	20240605	120000	3370072800	9550	9580	9580	9550	5809
583	20240605	115900	3314589960	9590	9580	9600	9560	3803
584	20240605	115800	3278216290	9590	9580	9590	9570	1182
585	20240605	115700	3266896710	9580	9580	9580	9580	360
586	20240605	115600	3263447910	9590	9590	9590	9590	510
587	20240605	115500	3258557010	9590	9580	9590	9580	131
588	20240605	115400	3257301720	9590	9590	9600	9580	541
589	20240605	115300	3252116330	9590	9590	9590	9590	297
590	20240605	115200	3249268100	9590	9590	9590	9590	176
591	20240605	115100	3247580260	9590	9590	9590	9590	166
592	20240605	115000	3245988320	9590	9600	9600	9590	485
593	20240605	114900	3241336120	9590	9600	9600	9590	288
594	20240605	114800	3238572790	9590	9590	9590	9590	317
595	20240605	114700	3235532760	9590	9600	9600	9590	767
596	20240605	114600	3228174850	9600	9610	9610	9600	906
597	20240605	114500	3219477050	9600	9600	9600	9600	624
598	20240605	114400	3213486650	9600	9600	9600	9600	108
599	20240605	114300	3212449850	9600	9610	9610	9600	446
600	20240605	114200	3208167150	9610	9620	9620	9610	245
601	20240605	114100	3205812300	9610	9610	9610	9610	100
602	20240605	114000	3204851300	9610	9610	9610	9610	467
603	20240605	113900	3200363430	9610	9600	9620	9600	465
604	20240605	113800	3195895820	9600	9600	9610	9600	395
605	20240605	113700	3192103620	9600	9600	9600	9600	1733
606	20240605	113600	3175466820	9600	9610	9610	9600	569
607	20240605	113500	3170004410	9610	9600	9610	9600	143
608	20240605	113400	3168631600	9600	9610	9610	9600	216
609	20240605	113300	3166557250	9610	9600	9610	9600	102
610	20240605	113200	3165577680	9600	9610	9620	9600	349
611	20240605	113100	3162224950	9600	9610	9610	9600	215
612	20240605	113000	3160159800	9600	9610	9610	9600	667
613	20240605	112900	3153755580	9610	9600	9610	9600	880
614	20240605	112800	3145302130	9600	9600	9600	9600	282
615	20240605	112700	3142594930	9600	9600	9600	9600	167
616	20240605	112600	3140991730	9600	9610	9610	9600	105
617	20240605	112500	3139983680	9600	9600	9600	9600	534
618	20240605	112400	3134857280	9600	9600	9600	9600	269
619	20240605	112300	3132274880	9600	9610	9610	9600	202
620	20240605	112200	3130334660	9610	9600	9610	9600	110
621	20240605	112100	3129278560	9600	9600	9610	9600	635
622	20240605	112000	3123180520	9620	9610	9620	9610	100
623	20240605	111900	3122218530	9610	9600	9610	9600	725
624	20240605	111800	3115257230	9600	9600	9600	9600	1574
625	20240605	111700	3100146830	9600	9610	9610	9600	1151
626	20240605	111600	3089097220	9600	9610	9610	9600	431
627	20240605	111500	3084956310	9620	9620	9620	9620	269
628	20240605	111400	3082368530	9620	9620	9620	9620	370
629	20240605	111300	3078809130	9620	9600	9620	9600	910
630	20240605	111200	3070066500	9590	9590	9600	9590	731
631	20240605	111100	3063056200	9590	9590	9590	9590	104
632	20240605	111000	3062058840	9590	9590	9600	9590	577
633	20240605	110900	3056524910	9600	9600	9610	9590	230
634	20240605	110800	3054316630	9590	9590	9600	9590	295
635	20240605	110700	3051486160	9590	9600	9600	9590	454
636	20240605	110600	3047128990	9600	9600	9600	9600	552
637	20240605	110500	3041829790	9600	9600	9600	9600	195
638	20240605	110400	3039957790	9600	9600	9600	9600	101
639	20240605	110300	3038988190	9600	9610	9610	9590	551
640	20240605	110200	3033701280	9610	9600	9610	9590	6175
641	20240605	110100	2974448490	9610	9610	9610	9600	102
642	20240605	110000	2973468280	9610	9610	9610	9600	509
643	20240605	105900	2968578790	9610	9620	9620	9610	244
644	20240605	105800	2966233910	9620	9600	9620	9600	792
645	20240605	105700	2958623380	9600	9610	9610	9600	89
646	20240605	105600	2957768910	9600	9610	9620	9600	716
647	20240605	105500	2950889080	9600	9620	9620	9600	487
648	20240605	105400	2946209600	9610	9610	9610	9610	318
649	20240605	105300	2943153620	9610	9610	9610	9610	113
650	20240605	105200	2942067690	9610	9620	9630	9610	408
651	20240605	105100	2938145860	9620	9630	9640	9620	1010
652	20240605	105000	2928421570	9630	9630	9630	9630	250
653	20240605	104900	2926014070	9640	9640	9640	9630	319
654	20240605	104800	2922940220	9640	9640	9650	9640	260
655	20240605	104700	2920433120	9650	9640	9650	9640	390
656	20240605	104600	2916671730	9640	9650	9650	9640	102
657	20240605	104500	2915688430	9640	9640	9640	9630	608
658	20240605	104400	2909828000	9640	9650	9650	9640	149
659	20240605	104300	2908391510	9650	9630	9650	9630	599
660	20240605	104200	2902620020	9620	9620	9630	9600	666
661	20240605	104100	2896216190	9610	9600	9630	9590	701
662	20240605	104000	2889484800	9600	9600	9600	9600	6
663	20240605	103900	2889427200	9630	9590	9630	9590	739
664	20240605	103800	2882335540	9590	9620	9620	9580	12262
665	20240605	103700	2764703200	9630	9630	9630	9610	176
666	20240605	103600	2763010280	9630	9620	9630	9610	313
667	20240605	103500	2760001410	9620	9620	9620	9620	129
668	20240605	103400	2758760430	9610	9630	9630	9610	843
669	20240605	103300	2750654410	9630	9630	9630	9620	202
670	20240605	103200	2748709410	9640	9620	9640	9610	569
671	20240605	103100	2743231270	9630	9620	9630	9620	484
672	20240605	103000	2738575180	9620	9620	9640	9610	5105
673	20240605	102900	2689421170	9630	9630	9630	9630	273
674	20240605	102800	2686792180	9650	9630	9650	9600	6554
675	20240605	102700	2623727060	9640	9620	9640	9590	9712
676	20240605	102600	2530487150	9620	9620	9620	9620	1055
677	20240605	102500	2520338050	9650	9650	9650	9650	1
678	20240605	102400	2520328400	9650	9610	9650	9610	448
679	20240605	102300	2516021160	9620	9600	9620	9600	1611
680	20240605	102200	2500531830	9600	9630	9630	9600	5674
681	20240605	102100	2445984050	9640	9640	9650	9640	625
682	20240605	102000	2439959040	9640	9640	9640	9640	402
683	20240605	101900	2436083760	9640	9650	9650	9640	267
684	20240605	101800	2433509830	9640	9660	9660	9640	125
685	20240605	101700	2432303710	9650	9640	9650	9640	300
686	20240605	101600	2429409820	9640	9670	9670	9640	500
687	20240605	101500	2424584470	9660	9680	9680	9660	146
688	20240605	101400	2423173690	9680	9680	9680	9670	136
689	20240605	101300	2421858220	9680	9660	9680	9660	715
690	20240605	101200	2414945680	9660	9630	9660	9630	5249
691	20240605	101100	2364328990	9630	9620	9630	9620	877
692	20240605	101000	2355885680	9620	9620	9620	9620	102
693	20240605	100900	2354904440	9620	9620	9630	9620	3472
694	20240605	100800	2321502390	9630	9620	9630	9620	308
695	20240605	100700	2318538730	9640	9630	9640	9630	1974
696	20240605	100600	2299523480	9630	9630	9640	9630	641
697	20240605	100500	2293350630	9620	9630	9630	9620	1498
698	20240605	100400	2278938740	9640	9640	9640	9630	113
699	20240605	100300	2277850430	9660	9650	9660	9630	1215
700	20240605	100200	2266138050	9640	9640	9640	9640	101
701	20240605	100100	2265164410	9640	9660	9670	9640	458
702	20240605	100000	2260740960	9640	9660	9670	9640	642
703	20240605	095900	2254538080	9660	9620	9660	9610	954
704	20240605	095800	2245337720	9630	9640	9640	9590	10930
705	20240605	095700	2140321010	9640	9660	9660	9640	1825
706	20240605	095600	2122710920	9660	9680	9680	9660	2507
707	20240605	095500	2098483700	9680	9680	9680	9680	333
708	20240605	095400	2095260260	9680	9700	9700	9680	852
709	20240605	095300	2087004020	9710	9720	9720	9700	433
710	20240605	095200	2082799490	9720	9710	9720	9700	167
711	20240605	095100	2081177330	9700	9700	9710	9690	987
712	20240605	095000	2071601110	9690	9720	9720	9690	3129
713	20240605	094900	2041226630	9720	9750	9750	9720	3252
714	20240605	094800	2009584400	9740	9740	9750	9740	1383
715	20240605	094700	1996113970	9740	9740	9750	9740	2358
716	20240605	094600	1973143020	9750	9770	9780	9740	5854
717	20240605	094500	1916001720	9770	9770	9780	9770	1197
718	20240605	094400	1904307020	9770	9770	9800	9770	9736
719	20240605	094300	1809048050	9790	9710	9800	9670	45933
720	20240605	094200	1361256980	9710	9660	9710	9650	11663
721	20240605	094100	1248249810	9660	9660	9660	9650	440
722	20240605	094000	1244000620	9640	9650	9660	9640	2830
723	20240605	093900	1216709740	9650	9640	9660	9640	2993
724	20240605	093800	1187824770	9640	9620	9640	9620	1613
725	20240605	093700	1172278630	9610	9620	9630	9610	1077
726	20240605	093600	1161919890	9640	9630	9640	9620	1277
727	20240605	093500	1149622820	9620	9610	9620	9610	647
728	20240605	093400	1143400740	9620	9610	9620	9610	506
729	20240605	093300	1138537020	9610	9600	9620	9600	3988
730	20240605	093200	1100241040	9610	9620	9630	9600	2042
731	20240605	093100	1080629270	9600	9620	9620	9600	870
732	20240605	093000	1072261470	9620	9600	9620	9600	1149
733	20240605	092900	1061216440	9600	9600	9600	9590	951
734	20240605	092800	1052087850	9590	9590	9600	9580	2466
735	20240605	092700	1028454120	9600	9580	9600	9580	1167
736	20240605	092600	1017269370	9590	9600	9600	9590	735
737	20240605	092500	1010220710	9590	9610	9610	9590	3947
738	20240605	092400	972330150	9610	9640	9640	9610	1270
739	20240605	092300	960111590	9650	9620	9650	9620	453
740	20240605	092200	955748420	9650	9630	9650	9630	1985
741	20240605	092100	936607230	9610	9620	9650	9600	7189
742	20240605	092000	867377070	9650	9590	9650	9590	3194
743	20240605	091900	836670450	9590	9590	9590	9570	848
744	20240605	091800	828545930	9580	9580	9600	9570	1228
745	20240605	091700	816792190	9580	9580	9580	9570	151
746	20240605	091600	815345810	9580	9560	9580	9560	736
747	20240605	091500	808302920	9580	9570	9580	9550	4469
748	20240605	091400	765578020	9570	9600	9600	9570	3113
749	20240605	091300	735763900	9600	9600	9610	9600	2221
750	20240605	091200	714440130	9600	9640	9660	9600	3999
751	20240605	091100	676004650	9650	9610	9680	9610	4158
752	20240605	091000	635858840	9610	9620	9640	9580	6010
753	20240605	090900	578096470	9620	9600	9640	9600	2812
754	20240605	090800	551095560	9600	9640	9640	9580	14595
755	20240605	090700	411022690	9600	9660	9660	9600	3572
756	20240605	090600	376616730	9660	9650	9660	9650	985
757	20240605	090500	367104990	9650	9650	9660	9650	1581
758	20240605	090400	351846340	9650	9610	9650	9610	1783
759	20240605	090300	334667600	9640	9630	9640	9610	5721
760	20240605	090200	279599980	9620	9580	9630	9580	1996
761	20240605	090100	260437540	9580	9620	9640	9570	3633
762	20240605	090000	225575510	9600	9560	9640	9560	23487