KissMeData/257720/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	205700	141055530450	42350	42350	42350	42350	34838
3	20240604	205600	141055530450	42350	42350	42350	42350	0
4	20240604	205500	141055530450	42350	42350	42350	42350	0
5	20240604	205400	141055530450	42350	42350	42350	42350	0
6	20240604	205300	141055530450	42350	42350	42350	42350	0
7	20240604	205200	141055530450	42350	42350	42350	42350	0
8	20240604	205100	141055530450	42350	42350	42350	42350	0
9	20240604	205000	141055530450	42350	42350	42350	42350	0
10	20240604	204900	141055530450	42350	42350	42350	42350	0
11	20240604	204800	141055530450	42350	42350	42350	42350	0
12	20240604	204700	141055530450	42350	42350	42350	42350	0
13	20240604	204600	141055530450	42350	42350	42350	42350	0
14	20240604	204500	141055530450	42350	42350	42350	42350	0
15	20240604	204400	141055530450	42350	42350	42350	42350	0
16	20240604	204300	141055530450	42350	42350	42350	42350	0
17	20240604	204200	141055530450	42350	42350	42350	42350	0
18	20240604	204100	141055530450	42350	42350	42350	42350	0
19	20240604	204000	141055530450	42350	42350	42350	42350	0
20	20240604	203900	141055530450	42350	42350	42350	42350	0
21	20240604	203800	141055530450	42350	42350	42350	42350	0
22	20240604	203700	141055530450	42350	42350	42350	42350	0
23	20240604	203600	141055530450	42350	42350	42350	42350	0
24	20240604	203500	141055530450	42350	42350	42350	42350	0
25	20240604	203400	141055530450	42350	42350	42350	42350	0
26	20240604	203300	141055530450	42350	42350	42350	42350	0
27	20240604	203200	141055530450	42350	42350	42350	42350	0
28	20240604	203100	141055530450	42350	42350	42350	42350	0
29	20240604	203000	141055530450	42350	42350	42350	42350	0
30	20240604	202900	141055530450	42350	42350	42350	42350	0
31	20240604	202800	141055530450	42350	42350	42350	42350	0
32	20240604	202700	141055530450	42350	42350	42350	42350	34838
33	20240604	202600	141055530450	42350	42350	42350	42350	0
34	20240604	202500	141055530450	42350	42350	42350	42350	0
35	20240604	202400	141055530450	42350	42350	42350	42350	0
36	20240604	202300	141055530450	42350	42350	42350	42350	0
37	20240604	202200	141055530450	42350	42350	42350	42350	0
38	20240604	202100	141055530450	42350	42350	42350	42350	0
39	20240604	202000	141055530450	42350	42350	42350	42350	0
40	20240604	201900	141055530450	42350	42350	42350	42350	0
41	20240604	201800	141055530450	42350	42350	42350	42350	0
42	20240604	201700	141055530450	42350	42350	42350	42350	0
43	20240604	201600	141055530450	42350	42350	42350	42350	0
44	20240604	201500	141055530450	42350	42350	42350	42350	0
45	20240604	201400	141055530450	42350	42350	42350	42350	0
46	20240604	201300	141055530450	42350	42350	42350	42350	0
47	20240604	201200	141055530450	42350	42350	42350	42350	0
48	20240604	201100	141055530450	42350	42350	42350	42350	0
49	20240604	201000	141055530450	42350	42350	42350	42350	0
50	20240604	200900	141055530450	42350	42350	42350	42350	0
51	20240604	200800	141055530450	42350	42350	42350	42350	0
52	20240604	200700	141055530450	42350	42350	42350	42350	0
53	20240604	200600	141055530450	42350	42350	42350	42350	0
54	20240604	200500	141055530450	42350	42350	42350	42350	0
55	20240604	200400	141055530450	42350	42350	42350	42350	0
56	20240604	200300	141055530450	42350	42350	42350	42350	0
57	20240604	200200	141055530450	42350	42350	42350	42350	0
58	20240604	200100	141055530450	42350	42350	42350	42350	0
59	20240604	200000	141055530450	42350	42350	42350	42350	0
60	20240604	195900	141055530450	42350	42350	42350	42350	0
61	20240604	195800	141055530450	42350	42350	42350	42350	0
62	20240604	195700	141055530450	42350	42350	42350	42350	34838
63	20240604	195600	141055530450	42350	42350	42350	42350	0
64	20240604	195500	141055530450	42350	42350	42350	42350	0
65	20240604	195400	141055530450	42350	42350	42350	42350	0
66	20240604	195300	141055530450	42350	42350	42350	42350	0
67	20240604	195200	141055530450	42350	42350	42350	42350	0
68	20240604	195100	141055530450	42350	42350	42350	42350	0
69	20240604	195000	141055530450	42350	42350	42350	42350	0
70	20240604	194900	141055530450	42350	42350	42350	42350	0
71	20240604	194800	141055530450	42350	42350	42350	42350	0
72	20240604	194700	141055530450	42350	42350	42350	42350	0
73	20240604	194600	141055530450	42350	42350	42350	42350	0
74	20240604	194500	141055530450	42350	42350	42350	42350	0
75	20240604	194400	141055530450	42350	42350	42350	42350	0
76	20240604	194300	141055530450	42350	42350	42350	42350	0
77	20240604	194200	141055530450	42350	42350	42350	42350	0
78	20240604	194100	141055530450	42350	42350	42350	42350	0
79	20240604	194000	141055530450	42350	42350	42350	42350	0
80	20240604	193900	141055530450	42350	42350	42350	42350	0
81	20240604	193800	141055530450	42350	42350	42350	42350	0
82	20240604	193700	141055530450	42350	42350	42350	42350	0
83	20240604	193600	141055530450	42350	42350	42350	42350	0
84	20240604	193500	141055530450	42350	42350	42350	42350	0
85	20240604	193400	141055530450	42350	42350	42350	42350	0
86	20240604	193300	141055530450	42350	42350	42350	42350	0
87	20240604	193200	141055530450	42350	42350	42350	42350	0
88	20240604	193100	141055530450	42350	42350	42350	42350	0
89	20240604	193000	141055530450	42350	42350	42350	42350	0
90	20240604	192900	141055530450	42350	42350	42350	42350	0
91	20240604	192800	141055530450	42350	42350	42350	42350	0
92	20240604	192700	141055530450	42350	42350	42350	42350	34838
93	20240604	192600	141055530450	42350	42350	42350	42350	0
94	20240604	192500	141055530450	42350	42350	42350	42350	0
95	20240604	192400	141055530450	42350	42350	42350	42350	0
96	20240604	192300	141055530450	42350	42350	42350	42350	0
97	20240604	192200	141055530450	42350	42350	42350	42350	0
98	20240604	192100	141055530450	42350	42350	42350	42350	0
99	20240604	192000	141055530450	42350	42350	42350	42350	0
100	20240604	191900	141055530450	42350	42350	42350	42350	0
101	20240604	191800	141055530450	42350	42350	42350	42350	0
102	20240604	191700	141055530450	42350	42350	42350	42350	0
103	20240604	191600	141055530450	42350	42350	42350	42350	0
104	20240604	191500	141055530450	42350	42350	42350	42350	0
105	20240604	191400	141055530450	42350	42350	42350	42350	0
106	20240604	191300	141055530450	42350	42350	42350	42350	0
107	20240604	191200	141055530450	42350	42350	42350	42350	0
108	20240604	191100	141055530450	42350	42350	42350	42350	0
109	20240604	191000	141055530450	42350	42350	42350	42350	0
110	20240604	190900	141055530450	42350	42350	42350	42350	0
111	20240604	190800	141055530450	42350	42350	42350	42350	0
112	20240604	190700	141055530450	42350	42350	42350	42350	0
113	20240604	190600	141055530450	42350	42350	42350	42350	0
114	20240604	190500	141055530450	42350	42350	42350	42350	0
115	20240604	190400	141055530450	42350	42350	42350	42350	0
116	20240604	190300	141055530450	42350	42350	42350	42350	0
117	20240604	190200	141055530450	42350	42350	42350	42350	0
118	20240604	190100	141055530450	42350	42350	42350	42350	0
119	20240604	190000	141055530450	42350	42350	42350	42350	0
120	20240604	185900	141055530450	42350	42350	42350	42350	0
121	20240604	185800	141055530450	42350	42350	42350	42350	0
122	20240604	185700	141055530450	42350	42350	42350	42350	34838
123	20240604	185600	141055530450	42350	42350	42350	42350	0
124	20240604	185500	141055530450	42350	42350	42350	42350	0
125	20240604	185400	141055530450	42350	42350	42350	42350	0
126	20240604	185300	141055530450	42350	42350	42350	42350	0
127	20240604	185200	141055530450	42350	42350	42350	42350	0
128	20240604	185100	141055530450	42350	42350	42350	42350	0
129	20240604	185000	141055530450	42350	42350	42350	42350	0
130	20240604	184900	141055530450	42350	42350	42350	42350	0
131	20240604	184800	141055530450	42350	42350	42350	42350	0
132	20240604	184700	141055530450	42350	42350	42350	42350	0
133	20240604	184600	141055530450	42350	42350	42350	42350	0
134	20240604	184500	141055530450	42350	42350	42350	42350	0
135	20240604	184400	141055530450	42350	42350	42350	42350	0
136	20240604	184300	141055530450	42350	42350	42350	42350	0
137	20240604	184200	141055530450	42350	42350	42350	42350	0
138	20240604	184100	141055530450	42350	42350	42350	42350	0
139	20240604	184000	141055530450	42350	42350	42350	42350	0
140	20240604	183900	141055530450	42350	42350	42350	42350	0
141	20240604	183800	141055530450	42350	42350	42350	42350	0
142	20240604	183700	141055530450	42350	42350	42350	42350	0
143	20240604	183600	141055530450	42350	42350	42350	42350	0
144	20240604	183500	141055530450	42350	42350	42350	42350	0
145	20240604	183400	141055530450	42350	42350	42350	42350	0
146	20240604	183300	141055530450	42350	42350	42350	42350	0
147	20240604	183200	141055530450	42350	42350	42350	42350	0
148	20240604	183100	141055530450	42350	42350	42350	42350	0
149	20240604	183000	141055530450	42350	42350	42350	42350	0
150	20240604	182900	141055530450	42350	42350	42350	42350	0
151	20240604	182800	141055530450	42350	42350	42350	42350	0
152	20240604	182700	141055530450	42350	42350	42350	42350	34838
153	20240604	182600	141055530450	42350	42350	42350	42350	0
154	20240604	182500	141055530450	42350	42350	42350	42350	0
155	20240604	182400	141055530450	42350	42350	42350	42350	0
156	20240604	182300	141055530450	42350	42350	42350	42350	0
157	20240604	182200	141055530450	42350	42350	42350	42350	0
158	20240604	182100	141055530450	42350	42350	42350	42350	0
159	20240604	182000	141055530450	42350	42350	42350	42350	0
160	20240604	181900	141055530450	42350	42350	42350	42350	0
161	20240604	181800	141055530450	42350	42350	42350	42350	0
162	20240604	181700	141055530450	42350	42350	42350	42350	0
163	20240604	181600	141055530450	42350	42350	42350	42350	0
164	20240604	181500	141055530450	42350	42350	42350	42350	0
165	20240604	181400	141055530450	42350	42350	42350	42350	0
166	20240604	181300	141055530450	42350	42350	42350	42350	0
167	20240604	181200	141055530450	42350	42350	42350	42350	0
168	20240604	181100	141055530450	42350	42350	42350	42350	0
169	20240604	181000	141055530450	42350	42350	42350	42350	0
170	20240604	180900	141055530450	42350	42350	42350	42350	0
171	20240604	180800	141055530450	42350	42350	42350	42350	0
172	20240604	180700	141055530450	42350	42350	42350	42350	0
173	20240604	180600	141055530450	42350	42350	42350	42350	0
174	20240604	180500	141055530450	42350	42350	42350	42350	0
175	20240604	180400	141055530450	42350	42350	42350	42350	0
176	20240604	180300	141055530450	42350	42350	42350	42350	0
177	20240604	180200	141055530450	42350	42350	42350	42350	0
178	20240604	180100	141055530450	42350	42350	42350	42350	0
179	20240604	180000	141055530450	42350	42350	42350	42350	0
180	20240604	175900	141055530450	42350	42350	42350	42350	0
181	20240604	175800	141055530450	42350	42350	42350	42350	0
182	20240604	175700	141055530450	42350	42350	42350	42350	34838
183	20240604	175600	141055530450	42350	42350	42350	42350	0
184	20240604	175500	141055530450	42350	42350	42350	42350	0
185	20240604	175400	141055530450	42350	42350	42350	42350	0
186	20240604	175300	141055530450	42350	42350	42350	42350	0
187	20240604	175200	141055530450	42350	42350	42350	42350	0
188	20240604	175100	141055530450	42350	42350	42350	42350	0
189	20240604	175000	141055530450	42350	42350	42350	42350	0
190	20240604	174900	141055530450	42350	42350	42350	42350	0
191	20240604	174800	141055530450	42350	42350	42350	42350	0
192	20240604	174700	141055530450	42350	42350	42350	42350	0
193	20240604	174600	141055530450	42350	42350	42350	42350	0
194	20240604	174500	141055530450	42350	42350	42350	42350	0
195	20240604	174400	141055530450	42350	42350	42350	42350	0
196	20240604	174300	141055530450	42350	42350	42350	42350	0
197	20240604	174200	141055530450	42350	42350	42350	42350	0
198	20240604	174100	141055530450	42350	42350	42350	42350	0
199	20240604	174000	141055530450	42350	42350	42350	42350	0
200	20240604	173900	141055530450	42350	42350	42350	42350	0
201	20240604	173800	141055530450	42350	42350	42350	42350	0
202	20240604	173700	141055530450	42350	42350	42350	42350	0
203	20240604	173600	141055530450	42350	42350	42350	42350	0
204	20240604	173500	141055530450	42350	42350	42350	42350	0
205	20240604	173400	141055530450	42350	42350	42350	42350	0
206	20240604	173300	141055530450	42350	42350	42350	42350	0
207	20240604	173200	141055530450	42350	42350	42350	42350	0
208	20240604	173100	141055530450	42350	42350	42350	42350	0
209	20240604	173000	141055530450	42350	42350	42350	42350	0
210	20240604	172900	141055530450	42350	42350	42350	42350	0
211	20240604	172800	141055530450	42350	42350	42350	42350	0
212	20240604	172700	141055530450	42350	42350	42350	42350	34838
213	20240604	172600	141055530450	42350	42350	42350	42350	0
214	20240604	172500	141055530450	42350	42350	42350	42350	0
215	20240604	172400	141055530450	42350	42350	42350	42350	0
216	20240604	172300	141055530450	42350	42350	42350	42350	0
217	20240604	172200	141055530450	42350	42350	42350	42350	0
218	20240604	172100	141055530450	42350	42350	42350	42350	0
219	20240604	172000	141055530450	42350	42350	42350	42350	0
220	20240604	171900	141055530450	42350	42350	42350	42350	0
221	20240604	171800	141055530450	42350	42350	42350	42350	0
222	20240604	171700	141055530450	42350	42350	42350	42350	0
223	20240604	171600	141055530450	42350	42350	42350	42350	0
224	20240604	171500	141055530450	42350	42350	42350	42350	0
225	20240604	171400	141055530450	42350	42350	42350	42350	0
226	20240604	171300	141055530450	42350	42350	42350	42350	0
227	20240604	171200	141055530450	42350	42350	42350	42350	0
228	20240604	171100	141055530450	42350	42350	42350	42350	0
229	20240604	171000	141055530450	42350	42350	42350	42350	0
230	20240604	170900	141055530450	42350	42350	42350	42350	0
231	20240604	170800	141055530450	42350	42350	42350	42350	0
232	20240604	170700	141055530450	42350	42350	42350	42350	0
233	20240604	170600	141055530450	42350	42350	42350	42350	0
234	20240604	170500	141055530450	42350	42350	42350	42350	0
235	20240604	170400	141055530450	42350	42350	42350	42350	0
236	20240604	170300	141055530450	42350	42350	42350	42350	0
237	20240604	170200	141055530450	42350	42350	42350	42350	0
238	20240604	170100	141055530450	42350	42350	42350	42350	0
239	20240604	170000	141055530450	42350	42350	42350	42350	0
240	20240604	165900	141055530450	42350	42350	42350	42350	0
241	20240604	165800	141055530450	42350	42350	42350	42350	0
242	20240604	165700	141055530450	42350	42350	42350	42350	34838
243	20240604	165600	141055530450	42350	42350	42350	42350	0
244	20240604	165500	141055530450	42350	42350	42350	42350	0
245	20240604	165400	141055530450	42350	42350	42350	42350	0
246	20240604	165300	141055530450	42350	42350	42350	42350	0
247	20240604	165200	141055530450	42350	42350	42350	42350	0
248	20240604	165100	141055530450	42350	42350	42350	42350	0
249	20240604	165000	141055530450	42350	42350	42350	42350	0
250	20240604	164900	141055530450	42350	42350	42350	42350	0
251	20240604	164800	141055530450	42350	42350	42350	42350	0
252	20240604	164700	141055530450	42350	42350	42350	42350	0
253	20240604	164600	141055530450	42350	42350	42350	42350	0
254	20240604	164500	141055530450	42350	42350	42350	42350	0
255	20240604	164400	141055530450	42350	42350	42350	42350	0
256	20240604	164300	141055530450	42350	42350	42350	42350	0
257	20240604	164200	141055530450	42350	42350	42350	42350	0
258	20240604	164100	141055530450	42350	42350	42350	42350	0
259	20240604	164000	141055530450	42350	42350	42350	42350	0
260	20240604	163900	141055530450	42350	42350	42350	42350	0
261	20240604	163800	141055530450	42350	42350	42350	42350	0
262	20240604	163700	141055530450	42350	42350	42350	42350	0
263	20240604	163600	141055530450	42350	42350	42350	42350	0
264	20240604	163500	141055530450	42350	42350	42350	42350	0
265	20240604	163400	141055530450	42350	42350	42350	42350	0
266	20240604	163300	141055530450	42350	42350	42350	42350	0
267	20240604	163200	141055530450	42350	42350	42350	42350	0
268	20240604	163100	141055530450	42350	42350	42350	42350	0
269	20240604	163000	141055530450	42350	42350	42350	42350	0
270	20240604	162900	141055530450	42350	42350	42350	42350	0
271	20240604	162800	141055530450	42350	42350	42350	42350	0
272	20240604	162700	141055530450	42350	42350	42350	42350	34838
273	20240604	162600	141055530450	42350	42350	42350	42350	0
274	20240604	162500	141055530450	42350	42350	42350	42350	0
275	20240604	162400	141055530450	42350	42350	42350	42350	0
276	20240604	162300	141055530450	42350	42350	42350	42350	0
277	20240604	162200	141055530450	42350	42350	42350	42350	0
278	20240604	162100	141055530450	42350	42350	42350	42350	0
279	20240604	162000	141055530450	42350	42350	42350	42350	0
280	20240604	161900	141055530450	42350	42350	42350	42350	0
281	20240604	161800	141055530450	42350	42350	42350	42350	0
282	20240604	161700	141055530450	42350	42350	42350	42350	0
283	20240604	161600	141055530450	42350	42350	42350	42350	0
284	20240604	161500	141055530450	42350	42350	42350	42350	0
285	20240604	161400	141055530450	42350	42350	42350	42350	0
286	20240604	161300	141055530450	42350	42350	42350	42350	0
287	20240604	161200	141055530450	42350	42350	42350	42350	0
288	20240604	161100	141055530450	42350	42350	42350	42350	0
289	20240604	161000	141055530450	42350	42350	42350	42350	0
290	20240604	160900	141055530450	42350	42350	42350	42350	0
291	20240604	160800	141055530450	42350	42350	42350	42350	0
292	20240604	160700	141055530450	42350	42350	42350	42350	0
293	20240604	160600	141055530450	42350	42350	42350	42350	0
294	20240604	160500	141055530450	42350	42350	42350	42350	0
295	20240604	160400	141055530450	42350	42350	42350	42350	0
296	20240604	160300	141055530450	42350	42350	42350	42350	0
297	20240604	160200	141055530450	42350	42350	42350	42350	0
298	20240604	160100	141055530450	42350	42350	42350	42350	0
299	20240604	160000	141055530450	42350	42350	42350	42350	0
300	20240604	155900	141055530450	42350	42350	42350	42350	0
301	20240604	155800	141055530450	42350	42350	42350	42350	0
302	20240604	155700	141055530450	42350	42350	42350	42350	34838
303	20240604	155600	141055530450	42350	42350	42350	42350	0
304	20240604	155500	141055530450	42350	42350	42350	42350	0
305	20240604	155400	141055530450	42350	42350	42350	42350	0
306	20240604	155300	141055530450	42350	42350	42350	42350	0
307	20240604	155200	141055530450	42350	42350	42350	42350	0
308	20240604	155100	141055530450	42350	42350	42350	42350	0
309	20240604	155000	141055530450	42350	42350	42350	42350	0
310	20240604	154900	141055530450	42350	42350	42350	42350	0
311	20240604	154800	141055530450	42350	42350	42350	42350	0
312	20240604	154700	141055530450	42350	42350	42350	42350	0
313	20240604	154600	141055530450	42350	42350	42350	42350	0
314	20240604	154500	141055530450	42350	42350	42350	42350	0
315	20240604	154400	141055530450	42350	42350	42350	42350	0
316	20240604	154300	141055530450	42350	42350	42350	42350	0
317	20240604	154200	141055530450	42350	42350	42350	42350	0
318	20240604	154100	141055530450	42350	42350	42350	42350	0
319	20240604	154000	141055530450	42350	42350	42350	42350	0
320	20240604	153900	141055530450	42350	42350	42350	42350	0
321	20240604	153800	141055530450	42350	42350	42350	42350	0
322	20240604	153700	141055530450	42350	42350	42350	42350	0
323	20240604	153600	141055530450	42350	42350	42350	42350	0
324	20240604	153500	141055530450	42350	42350	42350	42350	0
325	20240604	153400	141055530450	42350	42350	42350	42350	0
326	20240604	153300	141055530450	42350	42350	42350	42350	0
327	20240604	153200	141055530450	42350	42350	42350	42350	0
328	20240604	153100	141055530450	42350	42350	42350	42350	0
329	20240604	153000	141055530450	42350	42350	42350	42350	34838
330	20240604	152900	139580141150	42650	42650	42650	42650	0
331	20240604	152800	139580141150	42650	42650	42650	42650	0
332	20240604	152700	139580141150	42650	42650	42650	42650	0
333	20240604	152600	139580141150	42650	42650	42650	42650	0
334	20240604	152500	139580141150	42650	42650	42650	42650	0
335	20240604	152400	139580141150	42650	42650	42650	42650	0
336	20240604	152300	139580141150	42650	42650	42650	42650	0
337	20240604	152200	139580141150	42650	42650	42650	42650	0
338	20240604	152100	139580141150	42650	42650	42650	42650	0
339	20240604	152000	139580141150	42650	42650	42650	42650	0
340	20240604	151900	139580141150	42650	42650	42750	42600	7926
341	20240604	151800	139241834200	42700	42600	42700	42550	10241
342	20240604	151700	138805411450	42550	42650	42650	42500	6196
343	20240604	151600	138541643900	42600	42600	42700	42600	3925
344	20240604	151500	138374285450	42700	42850	42850	42600	13362
345	20240604	151400	137803126100	42850	42750	42850	42750	5703
346	20240604	151300	137559067050	42750	42600	42750	42550	8202
347	20240604	151200	137209397700	42600	42650	42650	42550	4612
348	20240604	151100	137012915350	42650	42650	42650	42550	5627
349	20240604	151000	136773174350	42650	42700	42800	42600	7624
350	20240604	150900	136447659250	42700	42800	42800	42650	9881
351	20240604	150800	136025309700	42750	42800	42900	42700	13308
352	20240604	150700	135455734450	42750	42650	42800	42600	14066
353	20240604	150600	134855149900	42650	42550	42650	42500	9394
354	20240604	150500	134455092900	42550	42350	42550	42350	5153
355	20240604	150400	134236201450	42350	42350	42500	42300	7654
356	20240604	150300	133911331250	42350	42250	42400	42150	7439
357	20240604	150200	133596641650	42200	42150	42250	42100	4376
358	20240604	150100	133412034050	42100	42150	42200	42000	9953
359	20240604	150000	132992997200	42200	42200	42300	42150	10014
360	20240604	145900	132570123000	42200	42200	42300	42150	5186
361	20240604	145800	132351251800	42200	42200	42300	42100	6803
362	20240604	145700	132064299100	42200	42000	42300	41950	12544
363	20240604	145600	131535571900	42000	41900	42000	41850	6333
364	20240604	145500	131270124800	41900	41800	41900	41750	4114
365	20240604	145400	131097972900	41800	41700	41800	41650	2918
366	20240604	145300	130976154150	41650	41800	41850	41600	5420
367	20240604	145200	130750134250	41850	41700	41850	41700	3340
368	20240604	145100	130610582150	41750	41600	41750	41600	6093
369	20240604	145000	130356634850	41700	41700	41700	41550	3636
370	20240604	144900	130205161100	41700	41600	41700	41550	4961
371	20240604	144800	129998521700	41600	41650	41650	41500	3264
372	20240604	144700	129862882000	41600	41550	41650	41500	3509
373	20240604	144600	129717151400	41500	41600	41700	41500	3606
374	20240604	144500	129567143200	41600	41550	41650	41500	3804
375	20240604	144400	129408962800	41550	41500	41600	41500	2948
376	20240604	144300	129286458500	41500	41600	41650	41500	4660
377	20240604	144200	129092820750	41550	41550	41600	41500	3427
378	20240604	144100	128950439000	41550	41600	41650	41500	7254
379	20240604	144000	128649013800	41650	41750	41750	41600	7288
380	20240604	143900	128345448050	41750	41750	41800	41700	3724
381	20240604	143800	128189892450	41700	41850	41850	41700	3346
382	20240604	143700	128050123000	41850	41900	41950	41800	4666
383	20240604	143600	127854680900	41900	41750	42000	41750	10304
384	20240604	143500	127422855750	41750	41750	41800	41650	4559
385	20240604	143400	127232690650	41750	41700	41900	41650	8270
386	20240604	143300	126887263100	41650	41600	41700	41500	6283
387	20240604	143200	126626078550	41600	41600	41600	41500	2976
388	20240604	143100	126502394750	41500	41400	41600	41350	6230
389	20240604	143000	126244016350	41350	41300	41450	41300	5523
390	20240604	142900	126015763950	41300	41350	41550	41300	7337
391	20240604	142800	125711591000	41500	41400	41500	41300	8827
392	20240604	142700	125346160100	41400	41400	41500	41400	3788
393	20240604	142600	125189257550	41400	41350	41450	41300	5807
394	20240604	142500	124949131100	41300	41350	41450	41300	3869
395	20240604	142400	124789100650	41450	41350	41450	41250	15514
396	20240604	142300	124148045450	41300	41350	41450	41300	16917
397	20240604	142200	123448780800	41400	41400	41450	41350	6955
398	20240604	142100	123160852000	41400	41450	41550	41400	3351
399	20240604	142000	123021873700	41450	41600	41650	41450	10517
400	20240604	141900	122585390350	41600	41600	41750	41500	4111
401	20240604	141800	122414405650	41600	41650	41650	41550	2350
402	20240604	141700	122316683350	41600	41600	41650	41550	3107
403	20240604	141600	122187458600	41600	41600	41700	41600	3152
404	20240604	141500	122056263650	41650	41750	41750	41600	2441
405	20240604	141400	121954620150	41700	41600	41750	41600	3820
406	20240604	141300	121795534900	41600	41700	41750	41600	3017
407	20240604	141200	121669883800	41650	41600	41700	41600	1895
408	20240604	141100	121590899550	41600	41750	41750	41600	2448
409	20240604	141000	121488893050	41750	41700	41850	41500	8065
410	20240604	140900	121152505150	41700	41600	41800	41600	2839
411	20240604	140800	121034072400	41600	41500	41600	41500	2148
412	20240604	140700	120944780500	41600	41600	41600	41500	3555
413	20240604	140600	120797105600	41600	41450	41600	41350	4116
414	20240604	140500	120626430850	41450	41400	41500	41400	3251
415	20240604	140400	120491653850	41450	41350	41450	41350	7414
416	20240604	140300	120184819950	41350	41350	41400	41350	3447
417	20240604	140200	120042265950	41350	41350	41450	41350	6205
418	20240604	140100	119785558650	41350	41500	41600	41350	22805
419	20240604	140000	118839677250	41500	41800	41800	41500	7974
420	20240604	135900	118507991200	41750	41750	41800	41700	1364
421	20240604	135800	118451022150	41750	41650	41800	41650	3242
422	20240604	135700	118315641000	41600	41700	41750	41600	3242
423	20240604	135600	118180490850	41700	41550	41700	41550	3786
424	20240604	135500	118022980650	41550	41700	41700	41550	9822
425	20240604	135400	117614465500	41650	41700	41750	41650	2614
426	20240604	135300	117505491000	41750	41800	41900	41700	8851
427	20240604	135200	117135678850	41800	41900	41900	41800	2633
428	20240604	135100	117025490000	41900	41900	41900	41850	1063
429	20240604	135000	116980980750	41900	41900	42000	41800	6025
430	20240604	134900	116728614800	41850	41900	41900	41850	2906
431	20240604	134800	116606961050	41900	41900	41900	41850	1530
432	20240604	134700	116542898900	41900	41850	41900	41850	1937
433	20240604	134600	116461803900	41850	42000	42050	41850	6354
434	20240604	134500	116195437650	42000	42000	42100	41950	5045
435	20240604	134400	115983509550	41950	41900	42000	41900	3150
436	20240604	134300	115851429400	41900	41850	41950	41800	1882
437	20240604	134200	115772647600	41850	41750	41900	41750	3288
438	20240604	134100	115635186000	41750	41800	41850	41750	2860
439	20240604	134000	115515590600	41850	41900	41900	41700	7100
440	20240604	133900	115218973400	41900	41800	41900	41750	3241
441	20240604	133800	115083488700	41800	41750	41800	41700	1673
442	20240604	133700	115013603300	41750	41800	41800	41700	4240
443	20240604	133600	114836718850	41800	41600	41800	41600	3069
444	20240604	133500	114708809150	41600	41750	41800	41550	7926
445	20240604	133400	114378848300	41700	41700	42000	41600	15845
446	20240604	133300	113718032400	41700	41700	41700	41650	3475
447	20240604	133200	113573163750	41650	41750	41800	41550	22343
448	20240604	133100	112642745950	41800	41700	41800	41650	3992
449	20240604	133000	112476111350	41700	41700	41750	41600	7762
450	20240604	132900	112152749600	41750	41700	41750	41650	5775
451	20240604	132800	111911976800	41700	41750	41800	41700	4715
452	20240604	132700	111715270250	41800	41800	41850	41750	4117
453	20240604	132600	111543216650	41800	41900	41900	41800	4905
454	20240604	132500	111337950050	41850	42150	42200	41800	11599
455	20240604	132400	110851156000	42200	42050	42200	42050	5062
456	20240604	132300	110637961350	42050	42150	42200	42050	3544
457	20240604	132200	110488659600	42050	42050	42200	42000	11139
458	20240604	132100	110020219250	42050	42200	42200	42000	4882
459	20240604	132000	109814713750	42150	42400	42400	42100	6643
460	20240604	131900	109534124700	42350	42450	42450	42300	1327
461	20240604	131800	109477909650	42300	42450	42500	42300	4579
462	20240604	131700	109283697650	42450	42450	42500	42350	2780
463	20240604	131600	109165699300	42400	42450	42450	42350	2993
464	20240604	131500	109038807900	42500	42550	42550	42450	1496
465	20240604	131400	108975224300	42500	42500	42600	42450	2317
466	20240604	131300	108876692550	42500	42600	42600	42350	8976
467	20240604	131200	108495447350	42600	42700	42700	42550	2392
468	20240604	131100	108393489200	42650	42700	42800	42650	1234
469	20240604	131000	108340777200	42700	42850	42850	42600	4679
470	20240604	130900	108140832950	42850	42800	42850	42800	1514
471	20240604	130800	108076015300	42850	42800	42850	42800	1698
472	20240604	130700	108003310200	42850	42750	42850	42750	2869
473	20240604	130600	107880500750	42800	42900	42900	42750	2469
474	20240604	130500	107774720100	42900	42750	42900	42700	3930
475	20240604	130400	107606579400	42700	42750	42750	42700	1792
476	20240604	130300	107530019650	42750	42550	42800	42500	2730
477	20240604	130200	107413617600	42550	42700	42750	42450	7465
478	20240604	130100	107095767950	42750	42800	42800	42700	990
479	20240604	130000	107053442600	42800	42850	42900	42700	5372
480	20240604	125900	106823587100	42900	42750	42900	42750	2740
481	20240604	125800	106706268350	42750	42900	42900	42700	6594
482	20240604	125700	106424038500	42900	43100	43150	42700	10684
483	20240604	125600	105965557400	43100	43250	43250	43100	3577
484	20240604	125500	105811012950	43250	43250	43300	43200	5146
485	20240604	125400	105588470300	43250	43250	43250	43150	4406
486	20240604	125300	105398076600	43200	43150	43300	43100	9348
487	20240604	125200	104994155200	43200	43100	43200	43000	17602
488	20240604	125100	104234975200	43050	42900	43050	42750	8631
489	20240604	125000	103864612800	42850	42950	43000	42850	10405
490	20240604	124900	103417936200	42900	42900	42950	42850	2919
491	20240604	124800	103292641600	42850	42950	42950	42800	4784
492	20240604	124700	103087388700	42950	42850	43000	42850	11982
493	20240604	124600	102572601700	42950	42700	42950	42550	11211
494	20240604	124500	102093231850	42700	42700	42750	42600	3714
495	20240604	124400	101934733850	42700	42650	42750	42550	6669
496	20240604	124300	101650316400	42650	42650	42650	42550	5056
497	20240604	124200	101434847700	42650	42650	42800	42550	10132
498	20240604	124100	101002509750	42650	42550	42750	42450	5242
499	20240604	124000	100779227150	42550	42600	42750	42500	9401
500	20240604	123900	100378559100	42650	42550	42650	42500	2226
501	20240604	123800	100283747500	42550	42450	42600	42450	6793
502	20240604	123700	99994773000	42500	42500	42550	42400	2755
503	20240604	123600	99877737900	42500	42400	42550	42350	4483
504	20240604	123500	99687460600	42350	42300	42450	42250	2291
505	20240604	123400	99590513750	42300	42400	42450	42250	3346
506	20240604	123300	99448880050	42450	42400	42500	42350	3881
507	20240604	123200	99284257800	42400	42250	42400	42250	1578
508	20240604	123100	99217497050	42250	42550	42600	42150	4435
509	20240604	123000	99029360300	42550	42100	42550	42100	9709
510	20240604	122900	98618078850	42100	42200	42250	42050	3556
511	20240604	122800	98468143600	42250	42250	42300	42100	4103
512	20240604	122700	98294942350	42250	42100	42250	42050	3009
513	20240604	122600	98168113000	42100	42000	42200	41950	8407
514	20240604	122500	97814343550	42000	41900	42000	41850	2126
515	20240604	122400	97725207200	41900	41850	41900	41800	1516
516	20240604	122300	97661758700	41950	42000	42000	41900	2812
517	20240604	122200	97543787150	42000	41750	42000	41700	4266
518	20240604	122100	97364902900	41750	41700	41750	41650	863
519	20240604	122000	97328910550	41700	41650	41750	41650	2168
520	20240604	121900	97238571650	41600	41650	41800	41600	2653
521	20240604	121800	97127948050	41700	41600	41750	41550	4126
522	20240604	121700	96956016750	41600	41550	41600	41500	2791
523	20240604	121600	96840075700	41550	41550	41550	41450	4182
524	20240604	121500	96666536500	41500	41500	41600	41450	2237
525	20240604	121400	96573660450	41450	41400	41500	41400	3891
526	20240604	121300	96412436750	41450	41500	41500	41400	5588
527	20240604	121200	96180967150	41450	41550	41600	41400	29224
528	20240604	121100	94968261250	41600	41650	41650	41550	5643
529	20240604	121000	94733611900	41600	41650	41650	41550	7354
530	20240604	120900	94427803500	41650	41700	41700	41600	6915
531	20240604	120800	94139926500	41700	41750	41750	41650	2056
532	20240604	120700	94054186100	41750	41750	41750	41700	1448
533	20240604	120600	93993782050	41750	41700	41800	41700	1322
534	20240604	120500	93938614300	41750	41750	41750	41700	1867
535	20240604	120400	93860703450	41750	41700	41800	41650	1346
536	20240604	120300	93804521800	41650	41850	41850	41650	6927
537	20240604	120200	93515403150	41850	41800	41850	41800	525
538	20240604	120100	93493445750	41800	41950	41950	41750	3261
539	20240604	120000	93357055000	41950	41850	41950	41850	899
540	20240604	115900	93319393150	41900	41900	41900	41850	1328
541	20240604	115800	93263796150	41900	41850	41900	41800	892
542	20240604	115700	93226459350	41850	41850	41900	41800	895
543	20240604	115600	93189002700	41850	41750	41900	41750	719
544	20240604	115500	93158947500	41750	41750	41750	41650	6745
545	20240604	115400	92877696350	41700	41850	41900	41700	12120
546	20240604	115300	92371294650	41850	42000	42000	41850	4645
547	20240604	115200	92176678050	42000	41900	42000	41850	2604
548	20240604	115100	92067504550	41900	41850	41900	41800	1509
549	20240604	115000	92004382950	41850	41850	41900	41800	1607
550	20240604	114900	91937126400	41850	41900	41900	41850	984
551	20240604	114800	91895928500	41900	41900	41900	41800	1846
552	20240604	114700	91818665450	41900	41850	41900	41800	2192
553	20240604	114600	91726956450	41800	41850	41900	41800	3266
554	20240604	114500	91590346700	41850	41850	41900	41850	1648
555	20240604	114400	91521338800	41900	42000	42000	41800	5659
556	20240604	114300	91284375700	41900	42050	42100	41900	4450
557	20240604	114200	91097426650	42050	41950	42050	41900	4660
558	20240604	114100	90901780800	41950	41950	41950	41850	2048
559	20240604	114000	90815981650	41950	41900	42000	41850	3567
560	20240604	113900	90666490550	41900	41850	41900	41850	822
561	20240604	113800	90632061700	41900	41950	41950	41850	1172
562	20240604	113700	90582961250	41950	41950	42000	41850	3693
563	20240604	113600	90428132450	41950	41900	42000	41900	6590
564	20240604	113500	90151876550	41950	41950	41950	41900	2637
565	20240604	113400	90041311650	41950	41850	42000	41850	4608
566	20240604	113300	89848215600	41850	42050	42050	41850	8454
567	20240604	113200	89493875400	41950	42100	42100	41950	3839
568	20240604	113100	89332729050	42100	42050	42100	41950	1754
569	20240604	113000	89259005050	42050	42050	42100	41950	1528
570	20240604	112900	89194805900	42100	42150	42150	42000	3273
571	20240604	112800	89057201150	42100	42250	42250	42050	1054
572	20240604	112700	89012814750	42100	42250	42300	42100	2480
573	20240604	112600	88908203050	42200	42100	42250	41950	2122
574	20240604	112500	88818911850	42050	41950	42200	41850	1738
575	20240604	112400	88746001800	41850	41900	41950	41800	5960
576	20240604	112300	88496503250	41900	42250	42250	41900	13453
577	20240604	112200	87931234300	42150	42350	42350	42150	1454
578	20240604	112100	87869845000	42300	42250	42350	42150	998
579	20240604	112000	87827691000	42250	42300	42300	42150	2140
580	20240604	111900	87737370850	42250	42400	42400	42250	1905
581	20240604	111800	87656836850	42400	42450	42450	42300	2742
582	20240604	111700	87540583750	42450	42400	42450	42300	1693
583	20240604	111600	87468835150	42350	42500	42550	42350	4437
584	20240604	111500	87280392450	42500	42350	42500	42300	2723
585	20240604	111400	87164952850	42350	42250	42400	42250	1961
586	20240604	111300	87082005100	42250	42300	42350	42100	6271
587	20240604	111200	86817266400	42300	42450	42500	42250	7275
588	20240604	111100	86509077400	42400	42300	42450	42300	3292
589	20240604	111000	86369607400	42350	42250	42350	42200	2436
590	20240604	110900	86266626800	42250	42250	42300	42150	3140
591	20240604	110800	86134054800	42200	42200	42200	42100	4903
592	20240604	110700	85927260900	42200	42150	42200	42100	2541
593	20240604	110600	85820185800	42150	42150	42150	42050	1407
594	20240604	110500	85760935850	42150	42050	42150	42000	1999
595	20240604	110400	85676840400	42000	42050	42100	42000	1707
596	20240604	110300	85605107350	42100	42100	42200	42000	7381
597	20240604	110200	85294553800	42100	42200	42250	42100	5129
598	20240604	110100	85078340150	42250	42300	42300	42150	4884
599	20240604	110000	84872096700	42300	42200	42300	42050	6186
600	20240604	105900	84611305900	42150	42100	42300	42050	5400
601	20240604	105800	84383481750	42050	42000	42100	42000	1219
602	20240604	105700	84332197250	42050	42050	42050	41900	7019
603	20240604	105600	84037421350	42050	42050	42150	41950	7090
604	20240604	105500	83739517400	42100	41900	42150	41850	4611
605	20240604	105400	83546038900	41900	41750	42050	41750	11447
606	20240604	105300	83066884600	41750	41800	41850	41750	17751
607	20240604	105200	82325012250	41850	41850	41900	41800	9257
608	20240604	105100	81937724700	41850	42000	42050	41850	17866
609	20240604	105000	81187995150	42000	42100	42150	42000	8514
610	20240604	104900	80830151000	42150	42200	42200	42050	9051
611	20240604	104800	80449036200	42200	42100	42200	42100	3918
612	20240604	104700	80284000800	42100	42250	42250	42100	3718
613	20240604	104600	80127313300	42150	42350	42350	42050	20443
614	20240604	104500	79265025250	42350	42250	42350	42250	4075
615	20240604	104400	79092718700	42250	42050	42350	42050	10086
616	20240604	104300	78667272150	42050	42150	42200	42050	12505
617	20240604	104200	78140906600	42150	42350	42400	42150	15587
618	20240604	104100	77482016100	42350	42450	42500	42300	14743
619	20240604	104000	76857104900	42500	42450	42550	42400	10097
620	20240604	103900	76428592050	42450	42650	42700	42450	8954
621	20240604	103800	76047812350	42650	42500	42850	42450	7110
622	20240604	103700	75744075800	42450	42700	42700	42450	15659
623	20240604	103600	75078489300	42600	43000	43000	42550	14478
624	20240604	103500	74459715800	43000	42850	43100	42800	6067
625	20240604	103400	74199286050	42800	43050	43100	42750	31603
626	20240604	103300	72841840350	43050	43100	43200	43050	6981
627	20240604	103200	72540796300	43100	43250	43400	43100	14174
628	20240604	103100	71928750250	43250	43400	43450	43100	23524
629	20240604	103000	70912541950	43400	43250	43450	43250	3907
630	20240604	102900	70743296950	43300	43250	43350	43250	4949
631	20240604	102800	70529065950	43250	43150	43350	43150	8138
632	20240604	102700	70177250600	43100	43200	43300	43100	7870
633	20240604	102600	69837434800	43200	43500	43500	43000	52790
634	20240604	102500	67560111600	43500	43650	43650	43500	4761
635	20240604	102400	67352701000	43650	43700	43750	43450	14036
636	20240604	102300	66741183150	43650	43800	43850	43650	4905
637	20240604	102200	66526707800	43800	43800	43850	43650	8227
638	20240604	102100	66167034850	43800	43900	43950	43750	5938
639	20240604	102000	65906588000	43850	43750	43950	43750	4057
640	20240604	101900	65728728950	43750	43650	43800	43600	2991
641	20240604	101800	65598071500	43700	43750	43800	43600	6443
642	20240604	101700	65316700200	43750	43800	43850	43500	11785
643	20240604	101600	64802480600	43800	44050	44050	43550	22130
644	20240604	101500	63833707700	44100	44000	44150	43900	13095
645	20240604	101400	63258101400	43950	44400	44500	43850	45307
646	20240604	101300	61259707150	44400	44500	44550	44350	10108
647	20240604	101200	60810407000	44500	44550	44650	44300	18383
648	20240604	101100	59992153850	44550	44650	44850	44550	31077
649	20240604	101000	58602200800	44650	44550	44700	44200	31820
650	20240604	100900	57184139050	44600	44000	44600	43950	44773
651	20240604	100800	55199121500	44050	44100	44100	44000	6598
652	20240604	100700	54908504100	44050	44050	44150	44000	6026
653	20240604	100600	54642856950	44050	43750	44050	43700	11213
654	20240604	100500	54151150400	43750	43950	43950	43600	22688
655	20240604	100400	53157845650	43850	44100	44200	43750	25190
656	20240604	100300	52050892200	44000	44400	44400	43850	37333
657	20240604	100200	50403038950	44400	44250	44500	44050	45019
658	20240604	100100	48407262350	44150	44000	44350	43700	38743
659	20240604	100000	46701660150	44000	43650	44150	43550	54942
660	20240604	095900	44287813550	43650	43550	43750	43450	12441
661	20240604	095800	43744746450	43600	43300	43600	43250	7977
662	20240604	095700	43397915900	43300	43300	43400	43200	8672
663	20240604	095600	43022445700	43250	43350	43500	43250	9031
664	20240604	095500	42630813900	43550	43200	43600	43200	9106
665	20240604	095400	42235286200	43200	43600	43600	43100	21804
666	20240604	095300	41290147150	43500	43650	43950	43500	44827
667	20240604	095200	39329676100	43650	43450	43700	43400	28897
668	20240604	095100	38070465600	43400	43450	43450	43350	6366
669	20240604	095000	37794116700	43350	43450	43500	43150	14174
670	20240604	094900	37179605450	43450	43350	43500	43300	16074
671	20240604	094800	36481690800	43350	43200	43400	43100	15463
672	20240604	094700	35812261100	43100	43100	43150	42950	11983
673	20240604	094600	35296500400	43150	43250	43300	43100	5847
674	20240604	094500	35044013550	43200	43100	43300	43000	8412
675	20240604	094400	34680848100	43000	43150	43300	43000	12618
676	20240604	094300	34136475400	43100	43250	43400	43100	18916
677	20240604	094200	33317976400	43300	43050	43350	42950	9472
678	20240604	094100	32908763150	43000	43200	43350	43000	17433
679	20240604	094000	32155242800	43200	43100	43300	43000	11322
680	20240604	093900	31666074050	43000	43100	43200	42850	6608
681	20240604	093800	31381831300	43100	43000	43100	42850	7591
682	20240604	093700	31055789450	43000	42650	43000	42600	5294
683	20240604	093600	30828696500	42600	42800	43050	42550	10536
684	20240604	093500	30377908450	42950	42950	43000	42600	12997
685	20240604	093400	29821894800	42800	43050	43400	42800	16791
686	20240604	093300	29100067450	43050	43500	43500	42950	14547
687	20240604	093200	28472081100	43500	43050	43600	42950	36712
688	20240604	093100	26879516050	42950	43150	43250	42850	18288
689	20240604	093000	26091854850	43200	43050	43350	42950	20614
690	20240604	092900	25201504500	43050	43200	43250	42800	23958
691	20240604	092800	24170407250	43200	42800	43250	42750	34420
692	20240604	092700	22687394900	42800	42750	42850	42550	10896
693	20240604	092600	22221746100	42750	42400	42900	42200	20296
694	20240604	092500	21358319100	42400	42200	42450	42050	3434
695	20240604	092400	21212998750	42050	42150	42450	42000	10983
696	20240604	092300	20750207050	42150	42450	42500	42150	11860
697	20240604	092200	20248326200	42450	42250	42550	42150	9758
698	20240604	092100	19834484050	42250	42150	42300	42000	6567
699	20240604	092000	19558167550	42100	42300	42450	42050	6757
700	20240604	091900	19272582500	42400	42400	42500	42100	11759
701	20240604	091800	18774162100	42400	41850	42400	41750	15773
702	20240604	091700	18111146950	41800	42000	42100	41750	10174
703	20240604	091600	17685285700	42000	42000	42150	41800	8267
704	20240604	091500	17338813750	41900	41950	42100	41800	9805
705	20240604	091400	16928030250	42000	41850	42200	41700	6165
706	20240604	091300	16669669500	41850	42150	42300	41600	25750
707	20240604	091200	15593051350	42000	42300	42500	42000	11670
708	20240604	091100	15100150150	42300	42250	42600	42050	11836
709	20240604	091000	14598396400	42400	42400	42500	42050	21352
710	20240604	090900	13694788700	42400	42450	42550	42000	17844
711	20240604	090800	12938886150	42400	41800	42500	41700	14493
712	20240604	090700	12328630250	41700	41600	42250	41550	18358
713	20240604	090600	11558041050	41600	41450	41600	41300	30579
714	20240604	090500	10291639900	41500	41700	41800	41450	39182
715	20240604	090400	8665108350	41700	42250	42250	41600	45817
716	20240604	090300	6747359350	42150	42050	42400	42000	29438
717	20240604	090200	5503997600	42350	42000	42350	41550	38293
718	20240604	090100	3898377200	42150	42550	43100	41850	41390
719	20240604	090000	2142136000	42600	43000	43100	42100	49677