KissMeData/372320/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	212000	2334658800	29850	29850	29850	29850	1982
3	20240619	211900	2334658800	29850	29850	29850	29850	0
4	20240619	211800	2334658800	29850	29850	29850	29850	0
5	20240619	211700	2334658800	29850	29850	29850	29850	0
6	20240619	211600	2334658800	29850	29850	29850	29850	0
7	20240619	211500	2334658800	29850	29850	29850	29850	0
8	20240619	211400	2334658800	29850	29850	29850	29850	0
9	20240619	211300	2334658800	29850	29850	29850	29850	0
10	20240619	211200	2334658800	29850	29850	29850	29850	0
11	20240619	211100	2334658800	29850	29850	29850	29850	0
12	20240619	211000	2334658800	29850	29850	29850	29850	0
13	20240619	210900	2334658800	29850	29850	29850	29850	0
14	20240619	210800	2334658800	29850	29850	29850	29850	0
15	20240619	210700	2334658800	29850	29850	29850	29850	0
16	20240619	210600	2334658800	29850	29850	29850	29850	0
17	20240619	210500	2334658800	29850	29850	29850	29850	0
18	20240619	210400	2334658800	29850	29850	29850	29850	0
19	20240619	210300	2334658800	29850	29850	29850	29850	0
20	20240619	210200	2334658800	29850	29850	29850	29850	0
21	20240619	210100	2334658800	29850	29850	29850	29850	0
22	20240619	210000	2334658800	29850	29850	29850	29850	0
23	20240619	205900	2334658800	29850	29850	29850	29850	0
24	20240619	205800	2334658800	29850	29850	29850	29850	0
25	20240619	205700	2334658800	29850	29850	29850	29850	0
26	20240619	205600	2334658800	29850	29850	29850	29850	0
27	20240619	205500	2334658800	29850	29850	29850	29850	0
28	20240619	205400	2334658800	29850	29850	29850	29850	0
29	20240619	205300	2334658800	29850	29850	29850	29850	0
30	20240619	205200	2334658800	29850	29850	29850	29850	0
31	20240619	205100	2334658800	29850	29850	29850	29850	0
32	20240619	205000	2334658800	29850	29850	29850	29850	1982
33	20240619	204900	2334658800	29850	29850	29850	29850	0
34	20240619	204800	2334658800	29850	29850	29850	29850	0
35	20240619	204700	2334658800	29850	29850	29850	29850	0
36	20240619	204600	2334658800	29850	29850	29850	29850	0
37	20240619	204500	2334658800	29850	29850	29850	29850	0
38	20240619	204400	2334658800	29850	29850	29850	29850	0
39	20240619	204300	2334658800	29850	29850	29850	29850	0
40	20240619	204200	2334658800	29850	29850	29850	29850	0
41	20240619	204100	2334658800	29850	29850	29850	29850	0
42	20240619	204000	2334658800	29850	29850	29850	29850	0
43	20240619	203900	2334658800	29850	29850	29850	29850	0
44	20240619	203800	2334658800	29850	29850	29850	29850	0
45	20240619	203700	2334658800	29850	29850	29850	29850	0
46	20240619	203600	2334658800	29850	29850	29850	29850	0
47	20240619	203500	2334658800	29850	29850	29850	29850	0
48	20240619	203400	2334658800	29850	29850	29850	29850	0
49	20240619	203300	2334658800	29850	29850	29850	29850	0
50	20240619	203200	2334658800	29850	29850	29850	29850	0
51	20240619	203100	2334658800	29850	29850	29850	29850	0
52	20240619	203000	2334658800	29850	29850	29850	29850	0
53	20240619	202900	2334658800	29850	29850	29850	29850	0
54	20240619	202800	2334658800	29850	29850	29850	29850	0
55	20240619	202700	2334658800	29850	29850	29850	29850	0
56	20240619	202600	2334658800	29850	29850	29850	29850	0
57	20240619	202500	2334658800	29850	29850	29850	29850	0
58	20240619	202400	2334658800	29850	29850	29850	29850	0
59	20240619	202300	2334658800	29850	29850	29850	29850	0
60	20240619	202200	2334658800	29850	29850	29850	29850	0
61	20240619	202100	2334658800	29850	29850	29850	29850	0
62	20240619	202000	2334658800	29850	29850	29850	29850	1982
63	20240619	201900	2334658800	29850	29850	29850	29850	0
64	20240619	201800	2334658800	29850	29850	29850	29850	0
65	20240619	201700	2334658800	29850	29850	29850	29850	0
66	20240619	201600	2334658800	29850	29850	29850	29850	0
67	20240619	201500	2334658800	29850	29850	29850	29850	0
68	20240619	201400	2334658800	29850	29850	29850	29850	0
69	20240619	201300	2334658800	29850	29850	29850	29850	0
70	20240619	201200	2334658800	29850	29850	29850	29850	0
71	20240619	201100	2334658800	29850	29850	29850	29850	0
72	20240619	201000	2334658800	29850	29850	29850	29850	0
73	20240619	200900	2334658800	29850	29850	29850	29850	0
74	20240619	200800	2334658800	29850	29850	29850	29850	0
75	20240619	200700	2334658800	29850	29850	29850	29850	0
76	20240619	200600	2334658800	29850	29850	29850	29850	0
77	20240619	200500	2334658800	29850	29850	29850	29850	0
78	20240619	200400	2334658800	29850	29850	29850	29850	0
79	20240619	200300	2334658800	29850	29850	29850	29850	0
80	20240619	200200	2334658800	29850	29850	29850	29850	0
81	20240619	200100	2334658800	29850	29850	29850	29850	0
82	20240619	200000	2334658800	29850	29850	29850	29850	0
83	20240619	195900	2334658800	29850	29850	29850	29850	0
84	20240619	195800	2334658800	29850	29850	29850	29850	0
85	20240619	195700	2334658800	29850	29850	29850	29850	0
86	20240619	195600	2334658800	29850	29850	29850	29850	0
87	20240619	195500	2334658800	29850	29850	29850	29850	0
88	20240619	195400	2334658800	29850	29850	29850	29850	0
89	20240619	195300	2334658800	29850	29850	29850	29850	0
90	20240619	195200	2334658800	29850	29850	29850	29850	0
91	20240619	195100	2334658800	29850	29850	29850	29850	0
92	20240619	195000	2334658800	29850	29850	29850	29850	1982
93	20240619	194900	2334658800	29850	29850	29850	29850	0
94	20240619	194800	2334658800	29850	29850	29850	29850	0
95	20240619	194700	2334658800	29850	29850	29850	29850	0
96	20240619	194600	2334658800	29850	29850	29850	29850	0
97	20240619	194500	2334658800	29850	29850	29850	29850	0
98	20240619	194400	2334658800	29850	29850	29850	29850	0
99	20240619	194300	2334658800	29850	29850	29850	29850	0
100	20240619	194200	2334658800	29850	29850	29850	29850	0
101	20240619	194100	2334658800	29850	29850	29850	29850	0
102	20240619	194000	2334658800	29850	29850	29850	29850	0
103	20240619	193900	2334658800	29850	29850	29850	29850	0
104	20240619	193800	2334658800	29850	29850	29850	29850	0
105	20240619	193700	2334658800	29850	29850	29850	29850	0
106	20240619	193600	2334658800	29850	29850	29850	29850	0
107	20240619	193500	2334658800	29850	29850	29850	29850	0
108	20240619	193400	2334658800	29850	29850	29850	29850	0
109	20240619	193300	2334658800	29850	29850	29850	29850	0
110	20240619	193200	2334658800	29850	29850	29850	29850	0
111	20240619	193100	2334658800	29850	29850	29850	29850	0
112	20240619	193000	2334658800	29850	29850	29850	29850	0
113	20240619	192900	2334658800	29850	29850	29850	29850	0
114	20240619	192800	2334658800	29850	29850	29850	29850	0
115	20240619	192700	2334658800	29850	29850	29850	29850	0
116	20240619	192600	2334658800	29850	29850	29850	29850	0
117	20240619	192500	2334658800	29850	29850	29850	29850	0
118	20240619	192400	2334658800	29850	29850	29850	29850	0
119	20240619	192300	2334658800	29850	29850	29850	29850	0
120	20240619	192200	2334658800	29850	29850	29850	29850	0
121	20240619	192100	2334658800	29850	29850	29850	29850	0
122	20240619	192000	2334658800	29850	29850	29850	29850	1982
123	20240619	191900	2334658800	29850	29850	29850	29850	0
124	20240619	191800	2334658800	29850	29850	29850	29850	0
125	20240619	191700	2334658800	29850	29850	29850	29850	0
126	20240619	191600	2334658800	29850	29850	29850	29850	0
127	20240619	191500	2334658800	29850	29850	29850	29850	0
128	20240619	191400	2334658800	29850	29850	29850	29850	0
129	20240619	191300	2334658800	29850	29850	29850	29850	0
130	20240619	191200	2334658800	29850	29850	29850	29850	0
131	20240619	191100	2334658800	29850	29850	29850	29850	0
132	20240619	191000	2334658800	29850	29850	29850	29850	0
133	20240619	190900	2334658800	29850	29850	29850	29850	0
134	20240619	190800	2334658800	29850	29850	29850	29850	0
135	20240619	190700	2334658800	29850	29850	29850	29850	0
136	20240619	190600	2334658800	29850	29850	29850	29850	0
137	20240619	190500	2334658800	29850	29850	29850	29850	0
138	20240619	190400	2334658800	29850	29850	29850	29850	0
139	20240619	190300	2334658800	29850	29850	29850	29850	0
140	20240619	190200	2334658800	29850	29850	29850	29850	0
141	20240619	190100	2334658800	29850	29850	29850	29850	0
142	20240619	190000	2334658800	29850	29850	29850	29850	0
143	20240619	185900	2334658800	29850	29850	29850	29850	0
144	20240619	185800	2334658800	29850	29850	29850	29850	0
145	20240619	185700	2334658800	29850	29850	29850	29850	0
146	20240619	185600	2334658800	29850	29850	29850	29850	0
147	20240619	185500	2334658800	29850	29850	29850	29850	0
148	20240619	185400	2334658800	29850	29850	29850	29850	0
149	20240619	185300	2334658800	29850	29850	29850	29850	0
150	20240619	185200	2334658800	29850	29850	29850	29850	0
151	20240619	185100	2334658800	29850	29850	29850	29850	0
152	20240619	185000	2334658800	29850	29850	29850	29850	1982
153	20240619	184900	2334658800	29850	29850	29850	29850	0
154	20240619	184800	2334658800	29850	29850	29850	29850	0
155	20240619	184700	2334658800	29850	29850	29850	29850	0
156	20240619	184600	2334658800	29850	29850	29850	29850	0
157	20240619	184500	2334658800	29850	29850	29850	29850	0
158	20240619	184400	2334658800	29850	29850	29850	29850	0
159	20240619	184300	2334658800	29850	29850	29850	29850	0
160	20240619	184200	2334658800	29850	29850	29850	29850	0
161	20240619	184100	2334658800	29850	29850	29850	29850	0
162	20240619	184000	2334658800	29850	29850	29850	29850	0
163	20240619	183900	2334658800	29850	29850	29850	29850	0
164	20240619	183800	2334658800	29850	29850	29850	29850	0
165	20240619	183700	2334658800	29850	29850	29850	29850	0
166	20240619	183600	2334658800	29850	29850	29850	29850	0
167	20240619	183500	2334658800	29850	29850	29850	29850	0
168	20240619	183400	2334658800	29850	29850	29850	29850	0
169	20240619	183300	2334658800	29850	29850	29850	29850	0
170	20240619	183200	2334658800	29850	29850	29850	29850	0
171	20240619	183100	2334658800	29850	29850	29850	29850	0
172	20240619	183000	2334658800	29850	29850	29850	29850	0
173	20240619	182900	2334658800	29850	29850	29850	29850	0
174	20240619	182800	2334658800	29850	29850	29850	29850	0
175	20240619	182700	2334658800	29850	29850	29850	29850	0
176	20240619	182600	2334658800	29850	29850	29850	29850	0
177	20240619	182500	2334658800	29850	29850	29850	29850	0
178	20240619	182400	2334658800	29850	29850	29850	29850	0
179	20240619	182300	2334658800	29850	29850	29850	29850	0
180	20240619	182200	2334658800	29850	29850	29850	29850	0
181	20240619	182100	2334658800	29850	29850	29850	29850	0
182	20240619	182000	2334658800	29850	29850	29850	29850	1982
183	20240619	181900	2334658800	29850	29850	29850	29850	0
184	20240619	181800	2334658800	29850	29850	29850	29850	0
185	20240619	181700	2334658800	29850	29850	29850	29850	0
186	20240619	181600	2334658800	29850	29850	29850	29850	0
187	20240619	181500	2334658800	29850	29850	29850	29850	0
188	20240619	181400	2334658800	29850	29850	29850	29850	0
189	20240619	181300	2334658800	29850	29850	29850	29850	0
190	20240619	181200	2334658800	29850	29850	29850	29850	0
191	20240619	181100	2334658800	29850	29850	29850	29850	0
192	20240619	181000	2334658800	29850	29850	29850	29850	0
193	20240619	180900	2334658800	29850	29850	29850	29850	0
194	20240619	180800	2334658800	29850	29850	29850	29850	0
195	20240619	180700	2334658800	29850	29850	29850	29850	0
196	20240619	180600	2334658800	29850	29850	29850	29850	0
197	20240619	180500	2334658800	29850	29850	29850	29850	0
198	20240619	180400	2334658800	29850	29850	29850	29850	0
199	20240619	180300	2334658800	29850	29850	29850	29850	0
200	20240619	180200	2334658800	29850	29850	29850	29850	0
201	20240619	180100	2334658800	29850	29850	29850	29850	0
202	20240619	180000	2334658800	29850	29850	29850	29850	0
203	20240619	175900	2334658800	29850	29850	29850	29850	0
204	20240619	175800	2334658800	29850	29850	29850	29850	0
205	20240619	175700	2334658800	29850	29850	29850	29850	0
206	20240619	175600	2334658800	29850	29850	29850	29850	0
207	20240619	175500	2334658800	29850	29850	29850	29850	0
208	20240619	175400	2334658800	29850	29850	29850	29850	0
209	20240619	175300	2334658800	29850	29850	29850	29850	0
210	20240619	175200	2334658800	29850	29850	29850	29850	0
211	20240619	175100	2334658800	29850	29850	29850	29850	0
212	20240619	175000	2334658800	29850	29850	29850	29850	1982
213	20240619	174900	2334658800	29850	29850	29850	29850	0
214	20240619	174800	2334658800	29850	29850	29850	29850	0
215	20240619	174700	2334658800	29850	29850	29850	29850	0
216	20240619	174600	2334658800	29850	29850	29850	29850	0
217	20240619	174500	2334658800	29850	29850	29850	29850	0
218	20240619	174400	2334658800	29850	29850	29850	29850	0
219	20240619	174300	2334658800	29850	29850	29850	29850	0
220	20240619	174200	2334658800	29850	29850	29850	29850	0
221	20240619	174100	2334658800	29850	29850	29850	29850	0
222	20240619	174000	2334658800	29850	29850	29850	29850	0
223	20240619	173900	2334658800	29850	29850	29850	29850	0
224	20240619	173800	2334658800	29850	29850	29850	29850	0
225	20240619	173700	2334658800	29850	29850	29850	29850	0
226	20240619	173600	2334658800	29850	29850	29850	29850	0
227	20240619	173500	2334658800	29850	29850	29850	29850	0
228	20240619	173400	2334658800	29850	29850	29850	29850	0
229	20240619	173300	2334658800	29850	29850	29850	29850	0
230	20240619	173200	2334658800	29850	29850	29850	29850	0
231	20240619	173100	2334658800	29850	29850	29850	29850	0
232	20240619	173000	2334658800	29850	29850	29850	29850	0
233	20240619	172900	2334658800	29850	29850	29850	29850	0
234	20240619	172800	2334658800	29850	29850	29850	29850	0
235	20240619	172700	2334658800	29850	29850	29850	29850	0
236	20240619	172600	2334658800	29850	29850	29850	29850	0
237	20240619	172500	2334658800	29850	29850	29850	29850	0
238	20240619	172400	2334658800	29850	29850	29850	29850	0
239	20240619	172300	2334658800	29850	29850	29850	29850	0
240	20240619	172200	2334658800	29850	29850	29850	29850	0
241	20240619	172100	2334658800	29850	29850	29850	29850	0
242	20240619	172000	2334658800	29850	29850	29850	29850	1982
243	20240619	171900	2334658800	29850	29850	29850	29850	0
244	20240619	171800	2334658800	29850	29850	29850	29850	0
245	20240619	171700	2334658800	29850	29850	29850	29850	0
246	20240619	171600	2334658800	29850	29850	29850	29850	0
247	20240619	171500	2334658800	29850	29850	29850	29850	0
248	20240619	171400	2334658800	29850	29850	29850	29850	0
249	20240619	171300	2334658800	29850	29850	29850	29850	0
250	20240619	171200	2334658800	29850	29850	29850	29850	0
251	20240619	171100	2334658800	29850	29850	29850	29850	0
252	20240619	171000	2334658800	29850	29850	29850	29850	0
253	20240619	170900	2334658800	29850	29850	29850	29850	0
254	20240619	170800	2334658800	29850	29850	29850	29850	0
255	20240619	170700	2334658800	29850	29850	29850	29850	0
256	20240619	170600	2334658800	29850	29850	29850	29850	0
257	20240619	170500	2334658800	29850	29850	29850	29850	0
258	20240619	170400	2334658800	29850	29850	29850	29850	0
259	20240619	170300	2334658800	29850	29850	29850	29850	0
260	20240619	170200	2334658800	29850	29850	29850	29850	0
261	20240619	170100	2334658800	29850	29850	29850	29850	0
262	20240619	170000	2334658800	29850	29850	29850	29850	0
263	20240619	165900	2334658800	29850	29850	29850	29850	0
264	20240619	165800	2334658800	29850	29850	29850	29850	0
265	20240619	165700	2334658800	29850	29850	29850	29850	0
266	20240619	165600	2334658800	29850	29850	29850	29850	0
267	20240619	165500	2334658800	29850	29850	29850	29850	0
268	20240619	165400	2334658800	29850	29850	29850	29850	0
269	20240619	165300	2334658800	29850	29850	29850	29850	0
270	20240619	165200	2334658800	29850	29850	29850	29850	0
271	20240619	165100	2334658800	29850	29850	29850	29850	0
272	20240619	165000	2334658800	29850	29850	29850	29850	1982
273	20240619	164900	2334658800	29850	29850	29850	29850	0
274	20240619	164800	2334658800	29850	29850	29850	29850	0
275	20240619	164700	2334658800	29850	29850	29850	29850	0
276	20240619	164600	2334658800	29850	29850	29850	29850	0
277	20240619	164500	2334658800	29850	29850	29850	29850	0
278	20240619	164400	2334658800	29850	29850	29850	29850	0
279	20240619	164300	2334658800	29850	29850	29850	29850	0
280	20240619	164200	2334658800	29850	29850	29850	29850	0
281	20240619	164100	2334658800	29850	29850	29850	29850	0
282	20240619	164000	2334658800	29850	29850	29850	29850	0
283	20240619	163900	2334658800	29850	29850	29850	29850	0
284	20240619	163800	2334658800	29850	29850	29850	29850	0
285	20240619	163700	2334658800	29850	29850	29850	29850	0
286	20240619	163600	2334658800	29850	29850	29850	29850	0
287	20240619	163500	2334658800	29850	29850	29850	29850	0
288	20240619	163400	2334658800	29850	29850	29850	29850	0
289	20240619	163300	2334658800	29850	29850	29850	29850	0
290	20240619	163200	2334658800	29850	29850	29850	29850	0
291	20240619	163100	2334658800	29850	29850	29850	29850	0
292	20240619	163000	2334658800	29850	29850	29850	29850	0
293	20240619	162900	2334658800	29850	29850	29850	29850	0
294	20240619	162800	2334658800	29850	29850	29850	29850	0
295	20240619	162700	2334658800	29850	29850	29850	29850	0
296	20240619	162600	2334658800	29850	29850	29850	29850	0
297	20240619	162500	2334658800	29850	29850	29850	29850	0
298	20240619	162400	2334658800	29850	29850	29850	29850	0
299	20240619	162300	2334658800	29850	29850	29850	29850	0
300	20240619	162200	2334658800	29850	29850	29850	29850	0
301	20240619	162100	2334658800	29850	29850	29850	29850	0
302	20240619	162000	2334658800	29850	29850	29850	29850	1982
303	20240619	161900	2334658800	29850	29850	29850	29850	0
304	20240619	161800	2334658800	29850	29850	29850	29850	0
305	20240619	161700	2334658800	29850	29850	29850	29850	0
306	20240619	161600	2334658800	29850	29850	29850	29850	0
307	20240619	161500	2334658800	29850	29850	29850	29850	0
308	20240619	161400	2334658800	29850	29850	29850	29850	0
309	20240619	161300	2334658800	29850	29850	29850	29850	0
310	20240619	161200	2334658800	29850	29850	29850	29850	0
311	20240619	161100	2334658800	29850	29850	29850	29850	0
312	20240619	161000	2334658800	29850	29850	29850	29850	0
313	20240619	160900	2334658800	29850	29850	29850	29850	0
314	20240619	160800	2334658800	29850	29850	29850	29850	0
315	20240619	160700	2334658800	29850	29850	29850	29850	0
316	20240619	160600	2334658800	29850	29850	29850	29850	0
317	20240619	160500	2334658800	29850	29850	29850	29850	0
318	20240619	160400	2334658800	29850	29850	29850	29850	0
319	20240619	160300	2334658800	29850	29850	29850	29850	0
320	20240619	160200	2334658800	29850	29850	29850	29850	0
321	20240619	160100	2334658800	29850	29850	29850	29850	0
322	20240619	160000	2334658800	29850	29850	29850	29850	0
323	20240619	155900	2334658800	29850	29850	29850	29850	0
324	20240619	155800	2334658800	29850	29850	29850	29850	0
325	20240619	155700	2334658800	29850	29850	29850	29850	0
326	20240619	155600	2334658800	29850	29850	29850	29850	0
327	20240619	155500	2334658800	29850	29850	29850	29850	0
328	20240619	155400	2334658800	29850	29850	29850	29850	0
329	20240619	155300	2334658800	29850	29850	29850	29850	0
330	20240619	155200	2334658800	29850	29850	29850	29850	0
331	20240619	155100	2334658800	29850	29850	29850	29850	0
332	20240619	155000	2334658800	29850	29850	29850	29850	1982
333	20240619	154900	2334658800	29850	29850	29850	29850	0
334	20240619	154800	2334658800	29850	29850	29850	29850	0
335	20240619	154700	2334658800	29850	29850	29850	29850	0
336	20240619	154600	2334658800	29850	29850	29850	29850	0
337	20240619	154500	2334658800	29850	29850	29850	29850	0
338	20240619	154400	2334658800	29850	29850	29850	29850	0
339	20240619	154300	2334658800	29850	29850	29850	29850	0
340	20240619	154200	2334658800	29850	29850	29850	29850	0
341	20240619	154100	2334658800	29850	29850	29850	29850	0
342	20240619	154000	2334658800	29850	29850	29850	29850	0
343	20240619	153900	2334658800	29850	29850	29850	29850	0
344	20240619	153800	2334658800	29850	29850	29850	29850	0
345	20240619	153700	2334658800	29850	29850	29850	29850	0
346	20240619	153600	2334658800	29850	29850	29850	29850	0
347	20240619	153500	2334658800	29850	29850	29850	29850	0
348	20240619	153400	2334658800	29850	29850	29850	29850	0
349	20240619	153300	2334658800	29850	29850	29850	29850	0
350	20240619	153200	2334658800	29850	29850	29850	29850	0
351	20240619	153100	2334658800	29850	29850	29850	29850	0
352	20240619	153000	2334658800	29850	29850	29850	29850	1982
353	20240619	152900	2275496100	29800	29800	29800	29800	0
354	20240619	152800	2275496100	29800	29800	29800	29800	0
355	20240619	152700	2275496100	29800	29800	29800	29800	0
356	20240619	152600	2275496100	29800	29800	29800	29800	0
357	20240619	152500	2275496100	29800	29800	29800	29800	0
358	20240619	152400	2275496100	29800	29800	29800	29800	0
359	20240619	152300	2275496100	29800	29800	29800	29800	0
360	20240619	152200	2275496100	29800	29800	29800	29800	0
361	20240619	152100	2275496100	29800	29800	29800	29800	0
362	20240619	152000	2275496100	29800	29800	29800	29800	0
363	20240619	151900	2275496100	29800	29650	29800	29650	863
364	20240619	151800	2249876750	29700	29700	29700	29700	18
365	20240619	151700	2249342150	29800	29800	29850	29650	282
366	20240619	151600	2240960000	29850	29900	29900	29850	3
367	20240619	151500	2240870350	29750	29750	29750	29700	1635
368	20240619	151400	2192290700	29700	29700	29700	29700	21
369	20240619	151300	2191667000	29700	29700	29700	29700	275
370	20240619	151200	2183499500	29700	29700	29700	29650	33
371	20240619	151100	2182519600	29700	29600	29700	29600	172
372	20240619	151000	2177422400	29700	29700	29700	29600	206
373	20240619	150900	2171304300	29700	29650	29700	29650	100
374	20240619	150800	2168336650	29650	29650	29650	29650	8
375	20240619	150700	2168099450	29650	29650	29650	29600	67
376	20240619	150600	2166113050	29650	29650	29650	29650	1
377	20240619	150500	2166083400	29600	29650	29650	29600	200
378	20240619	150400	2160159100	29650	29700	29700	29650	20
379	20240619	150300	2159565400	29650	29650	29650	29650	91
380	20240619	150200	2156867250	29600	29650	29650	29600	7
381	20240619	150100	2156659750	29600	29650	29650	29600	77
382	20240619	150000	2154379700	29650	29600	29650	29600	172
383	20240619	145900	2149282650	29600	29600	29600	29600	192
384	20240619	145800	2143599450	29550	29600	29600	29550	139
385	20240619	145700	2139485250	29600	29650	29650	29600	2370
386	20240619	145600	2069333100	29650	29650	29650	29600	34
387	20240619	145500	2068326450	29650	29700	29700	29600	1343
388	20240619	145400	2028508750	29700	29700	29700	29700	11
389	20240619	145300	2028182050	29700	29650	29700	29650	75
390	20240619	145200	2025958050	29650	29650	29700	29650	519
391	20240619	145100	2010569400	29650	29700	29700	29650	82
392	20240619	145000	2008137550	29700	29750	29750	29700	26
393	20240619	144900	2007365200	29700	29700	29700	29700	9
394	20240619	144800	2007097900	29650	29750	29750	29650	399
395	20240619	144700	1995247650	29750	29750	29750	29750	10
396	20240619	144600	1994950150	29700	29700	29750	29700	268
397	20240619	144500	1986990500	29700	29750	29750	29700	80
398	20240619	144400	1984614350	29700	29700	29750	29700	1044
399	20240619	144300	1953607350	29700	29750	29750	29700	103
400	20240619	144200	1950548200	29750	29800	29800	29750	3121
401	20240619	144100	1857698250	29800	29750	29800	29750	222
402	20240619	144000	1851093700	29750	29750	29800	29750	207
403	20240619	143900	1844935250	29800	29800	29800	29800	550
404	20240619	143800	1828545250	29800	29850	29850	29800	74
405	20240619	143700	1826337550	29800	29800	29800	29800	102
406	20240619	143600	1823297950	29800	29850	29850	29800	205
407	20240619	143500	1817188700	29800	29800	29800	29800	80
408	20240619	143400	1814804700	29800	29800	29800	29800	57
409	20240619	143300	1813106100	29800	29800	29850	29800	110
410	20240619	143200	1809827850	29800	29800	29800	29800	40
411	20240619	143100	1808635850	29800	29800	29800	29800	271
412	20240619	143000	1800560050	29800	29800	29800	29800	3
413	20240619	142900	1800470650	29850	29850	29850	29850	0
414	20240619	142800	1800470650	29850	29850	29850	29850	3
415	20240619	142700	1800381100	29850	29800	29850	29800	4
416	20240619	142600	1800261800	29850	29850	29850	29850	1
417	20240619	142500	1800231950	29800	29800	29800	29800	0
418	20240619	142400	1800231950	29800	29850	29850	29800	922
419	20240619	142300	1772751350	29800	29850	29850	29800	137
420	20240619	142200	1768663200	29850	29850	29850	29850	1
421	20240619	142100	1768633350	29800	29800	29800	29800	1
422	20240619	142000	1768603550	29800	29800	29800	29800	68
423	20240619	141900	1766577150	29800	29800	29800	29800	0
424	20240619	141800	1766577150	29800	29800	29800	29800	1
425	20240619	141700	1766547350	29800	29800	29800	29800	2
426	20240619	141600	1766487750	29800	29800	29800	29800	55
427	20240619	141500	1764848750	29800	29800	29800	29800	2
428	20240619	141400	1764789150	29800	29800	29800	29800	5
429	20240619	141300	1764640150	29800	29850	29850	29800	7
430	20240619	141200	1764431400	29850	29850	29850	29850	0
431	20240619	141100	1764431400	29850	29850	29850	29850	10
432	20240619	141000	1764132900	29850	29850	29850	29800	278
433	20240619	140900	1755834700	29850	29850	29850	29850	0
434	20240619	140800	1755834700	29850	29850	29850	29850	0
435	20240619	140700	1755834700	29850	29800	29850	29800	23
436	20240619	140600	1755148300	29800	29850	29850	29800	45
437	20240619	140500	1753805200	29900	29850	29900	29850	19
438	20240619	140400	1753237150	29850	29800	29850	29800	774
439	20240619	140300	1730163400	29850	29850	29850	29850	3
440	20240619	140200	1730073850	29800	29800	29800	29800	0
441	20240619	140100	1730073850	29800	29800	29800	29800	2
442	20240619	140000	1730014250	29850	29850	29850	29850	26
443	20240619	135900	1729238150	29850	29850	29850	29850	1
444	20240619	135800	1729208300	29850	29850	29850	29850	20
445	20240619	135700	1728611300	29850	29850	29850	29850	3
446	20240619	135600	1728521750	29850	29850	29850	29850	61
447	20240619	135500	1726700900	29900	29900	29900	29900	17
448	20240619	135400	1726192600	29850	29800	29850	29800	180
449	20240619	135300	1720819750	29800	29800	29800	29800	0
450	20240619	135200	1720819750	29800	29800	29850	29800	117
451	20240619	135100	1717332650	29800	29800	29800	29800	22
452	20240619	135000	1716677050	29800	29800	29800	29800	0
453	20240619	134900	1716677050	29800	29800	29800	29800	0
454	20240619	134800	1716677050	29800	29800	29800	29800	10
455	20240619	134700	1716379050	29800	29800	29800	29800	952
456	20240619	134600	1688009450	29800	29800	29800	29800	200
457	20240619	134500	1682049450	29850	29850	29850	29850	0
458	20240619	134400	1682049450	29850	29850	29850	29850	271
459	20240619	134300	1673960100	29850	29850	29850	29850	301
460	20240619	134200	1664975250	29850	29850	29850	29850	2
461	20240619	134100	1664915550	29800	29800	29800	29800	3
462	20240619	134000	1664826150	29800	29800	29800	29800	0
463	20240619	133900	1664826150	29800	29800	29800	29800	0
464	20240619	133800	1664826150	29800	29800	29800	29800	99
465	20240619	133700	1661875950	29800	29800	29800	29800	0
466	20240619	133600	1661875950	29800	29800	29800	29800	100
467	20240619	133500	1658895950	29800	29800	29800	29800	0
468	20240619	133400	1658895950	29800	29800	29800	29750	45
469	20240619	133300	1657555450	29800	29800	29800	29800	5
470	20240619	133200	1657406450	29800	29800	29800	29800	19
471	20240619	133100	1656840250	29750	29750	29750	29750	393
472	20240619	133000	1645148500	29750	29800	29800	29750	245
473	20240619	132900	1637849950	29800	29800	29800	29800	120
474	20240619	132800	1634273950	29800	29850	29850	29800	4
475	20240619	132700	1634154700	29850	29850	29850	29850	0
476	20240619	132600	1634154700	29850	29800	29850	29800	96
477	20240619	132500	1631293400	29800	29800	29800	29800	547
478	20240619	132400	1614992800	29800	29800	29800	29800	20
479	20240619	132300	1614396800	29850	29850	29850	29850	3
480	20240619	132200	1614307250	29850	29850	29850	29850	110
481	20240619	132100	1611023750	29800	29800	29850	29800	79
482	20240619	132000	1608669000	29800	29800	29800	29800	209
483	20240619	131900	1602440800	29800	29800	29800	29800	0
484	20240619	131800	1602440800	29800	29800	29850	29800	519
485	20240619	131700	1586949600	29850	29850	29850	29850	60
486	20240619	131600	1585158600	29800	29800	29800	29800	25
487	20240619	131500	1584413600	29800	29800	29800	29800	3
488	20240619	131400	1584324200	29800	29800	29800	29800	0
489	20240619	131300	1584324200	29800	29800	29800	29800	779
490	20240619	131200	1561110000	29800	29800	29800	29800	18
491	20240619	131100	1560573600	29850	29850	29850	29850	22
492	20240619	131000	1559916900	29850	29850	29850	29850	42
493	20240619	130900	1558663200	29800	29800	29800	29800	35
494	20240619	130800	1557620200	29800	29850	29850	29800	26
495	20240619	130700	1556844250	29800	29800	29800	29800	15
496	20240619	130600	1556397250	29800	29800	29800	29800	0
497	20240619	130500	1556397250	29800	29800	29850	29800	163
498	20240619	130400	1551539100	29800	29800	29800	29800	0
499	20240619	130300	1551539100	29800	29800	29800	29800	0
500	20240619	130200	1551539100	29800	29800	29800	29800	2
501	20240619	130100	1551479500	29800	29850	29850	29800	3
502	20240619	130000	1551390000	29800	29800	29800	29800	19
503	20240619	125900	1550823800	29800	29800	29800	29800	10
504	20240619	125800	1550525800	29800	29850	29850	29800	163
505	20240619	125700	1545660400	29850	29850	29850	29850	1
506	20240619	125600	1545630550	29850	29850	29850	29850	101
507	20240619	125500	1542615700	29800	29800	29800	29800	8
508	20240619	125400	1542377300	29800	29800	29800	29800	13
509	20240619	125300	1541989900	29800	29800	29800	29800	0
510	20240619	125200	1541989900	29800	29800	29800	29800	2
511	20240619	125100	1541930300	29800	29800	29800	29800	0
512	20240619	125000	1541930300	29800	29800	29800	29800	101
513	20240619	124900	1538920500	29800	29800	29800	29800	8
514	20240619	124800	1538682100	29850	29850	29850	29850	20
515	20240619	124700	1538085100	29850	29850	29850	29850	37
516	20240619	124600	1536980650	29850	29850	29850	29850	91
517	20240619	124500	1534264300	29800	29850	29850	29800	308
518	20240619	124400	1525070650	29800	29800	29800	29800	40
519	20240619	124300	1523878650	29800	29800	29800	29800	0
520	20240619	124200	1523878650	29800	29800	29800	29800	2
521	20240619	124100	1523819050	29850	29850	29850	29850	10
522	20240619	124000	1523520550	29800	29800	29800	29800	33
523	20240619	123900	1522537150	29800	29800	29800	29800	78
524	20240619	123800	1520212750	29800	29800	29800	29800	1
525	20240619	123700	1520182950	29800	29800	29800	29800	78
526	20240619	123600	1517858550	29750	29750	29750	29750	2
527	20240619	123500	1517799050	29800	29750	29800	29750	55
528	20240619	123400	1516160300	29800	29800	29800	29800	0
529	20240619	123300	1516160300	29800	29750	29800	29750	79
530	20240619	123200	1513809900	29750	29800	29800	29750	16
531	20240619	123100	1513333400	29800	29800	29800	29800	0
532	20240619	123000	1513333400	29800	29800	29800	29800	11
533	20240619	122900	1513005600	29800	29800	29800	29750	16
534	20240619	122800	1512528950	29750	29850	29850	29750	81
535	20240619	122700	1510118200	29850	29850	29850	29850	2
536	20240619	122600	1510058500	29800	29800	29800	29800	52
537	20240619	122500	1508508900	29800	29800	29800	29800	180
538	20240619	122400	1503144900	29800	29800	29800	29800	183
539	20240619	122300	1497691500	29750	29750	29750	29750	5
540	20240619	122200	1497542750	29750	29750	29750	29750	3
541	20240619	122100	1497453500	29800	29800	29800	29800	102
542	20240619	122000	1494413900	29800	29800	29800	29800	61
543	20240619	121900	1492596100	29800	29750	29800	29750	52
544	20240619	121800	1491046600	29750	29800	29800	29750	108
545	20240619	121700	1487832600	29800	29800	29800	29800	71
546	20240619	121600	1485716800	29800	29750	29800	29750	63
547	20240619	121500	1483842050	29750	29750	29750	29750	0
548	20240619	121400	1483842050	29750	29750	29750	29750	62
549	20240619	121300	1481997550	29800	29750	29800	29750	10
550	20240619	121200	1481699700	29800	29800	29800	29800	100
551	20240619	121100	1478719700	29800	29750	29800	29750	801
552	20240619	121000	1454889900	29750	29750	29750	29750	20
553	20240619	120900	1454294900	29750	29800	29800	29750	180
554	20240619	120800	1448931000	29800	29800	29800	29800	33
555	20240619	120700	1447947600	29800	29800	29800	29800	22
556	20240619	120600	1447292000	29850	29800	29850	29750	112
557	20240619	120500	1443954300	29800	29800	29800	29800	7
558	20240619	120400	1443745700	29800	29800	29800	29800	140
559	20240619	120300	1439573700	29750	29800	29800	29750	739
560	20240619	120200	1417551650	29800	29800	29800	29800	75
561	20240619	120100	1415316650	29800	29800	29850	29800	254
562	20240619	120000	1407746250	29800	29800	29800	29800	2
563	20240619	115900	1407686650	29850	29850	29850	29850	0
564	20240619	115800	1407686650	29850	29800	29850	29800	117
565	20240619	115700	1404200000	29850	29850	29850	29850	55
566	20240619	115600	1402558250	29800	29800	29800	29800	129
567	20240619	115500	1398714050	29800	29800	29800	29800	364
568	20240619	115400	1387866850	29800	29800	29800	29800	1033
569	20240619	115300	1357083450	29800	29800	29800	29800	56
570	20240619	115200	1355414650	29850	29850	29850	29850	0
571	20240619	115100	1355414650	29850	29850	29850	29850	108
572	20240619	115000	1352190850	29850	29850	29850	29850	219
573	20240619	114900	1345653700	29800	29800	29800	29800	130
574	20240619	114800	1341779700	29850	29800	29850	29800	131
575	20240619	114700	1337873150	29800	29800	29800	29800	79
576	20240619	114600	1335518950	29800	29800	29800	29800	3
577	20240619	114500	1335429550	29800	29800	29800	29800	4
578	20240619	114400	1335310350	29800	29800	29800	29800	22
579	20240619	114300	1334654750	29800	29800	29800	29750	1055
580	20240619	114200	1303215850	29800	29850	29850	29800	61
581	20240619	114100	1301395550	29800	29800	29800	29800	0
582	20240619	114000	1301395550	29800	29800	29800	29800	3
583	20240619	113900	1301306150	29850	29850	29850	29800	314
584	20240619	113800	1291947500	29800	29850	29850	29800	1875
585	20240619	113700	1235988100	29900	29850	29900	29850	100
586	20240619	113600	1232999750	29850	29900	29900	29850	34
587	20240619	113500	1231983250	29900	29900	29900	29900	0
588	20240619	113400	1231983250	29900	29850	29900	29850	5
589	20240619	113300	1231833850	29850	29900	29900	29850	13
590	20240619	113200	1231445250	29900	29900	29900	29900	21
591	20240619	113100	1230817350	29900	29900	29900	29900	12
592	20240619	113000	1230458550	29850	29900	29900	29850	74
593	20240619	112900	1228246100	29900	29900	29900	29900	0
594	20240619	112800	1228246100	29900	29900	29900	29900	97
595	20240619	112700	1225345800	29900	29950	29950	29900	12
596	20240619	112600	1224986500	29900	29900	29900	29900	10
597	20240619	112500	1224687500	29950	29950	29950	29950	1
598	20240619	112400	1224657550	29850	29850	29850	29850	13
599	20240619	112300	1224269500	29900	29900	29900	29900	201
600	20240619	112200	1218259600	29900	29900	29900	29900	457
601	20240619	112100	1204595300	29900	29900	29900	29900	27
602	20240619	112000	1203788000	29900	29900	29900	29900	3
603	20240619	111900	1203698300	29900	29900	29900	29900	87
604	20240619	111800	1201097000	29900	29900	29900	29900	191
605	20240619	111700	1195386100	29900	29950	29950	29900	37
606	20240619	111600	1194278050	29950	29950	29950	29950	0
607	20240619	111500	1194278050	29950	29950	29950	29950	16
608	20240619	111400	1193798850	29950	29900	29950	29900	213
609	20240619	111300	1187419650	29900	29900	29900	29900	0
610	20240619	111200	1187419650	29900	29900	29900	29900	55
611	20240619	111100	1185775150	29900	29900	29900	29900	57
612	20240619	111000	1184070850	29900	29950	29950	29900	946
613	20240619	110900	1155738300	29950	29950	29950	29950	0
614	20240619	110800	1155738300	29950	29950	29950	29950	0
615	20240619	110700	1155738300	29950	29950	29950	29950	2
616	20240619	110600	1155678400	29950	29950	29950	29950	268
617	20240619	110500	1147651800	29950	29950	29950	29950	1
618	20240619	110400	1147621850	29950	30000	30000	29950	143
619	20240619	110300	1143336800	30000	30000	30000	30000	2
620	20240619	110200	1143276800	30000	30000	30000	30000	0
621	20240619	110100	1143276800	30000	30000	30100	30000	280
622	20240619	110000	1134849100	30000	30000	30000	30000	274
623	20240619	105900	1126629100	29950	29950	29950	29950	90
624	20240619	105800	1123933600	29900	29900	29900	29900	136
625	20240619	105700	1119867200	29900	29950	29950	29900	26
626	20240619	105600	1119089650	29900	29900	29900	29900	0
627	20240619	105500	1119089650	29900	29900	29900	29900	0
628	20240619	105400	1119089650	29900	29950	29950	29900	307
629	20240619	105300	1109908850	29900	29900	29900	29900	607
630	20240619	105200	1091759550	29850	29850	29850	29850	1
631	20240619	105100	1091729700	29850	29850	29900	29850	72
632	20240619	105000	1089580000	29850	29850	29850	29850	0
633	20240619	104900	1089580000	29850	29850	29850	29850	0
634	20240619	104800	1089580000	29850	29850	29850	29850	352
635	20240619	104700	1079072800	29900	29900	29900	29900	283
636	20240619	104600	1070611100	29850	29850	29850	29850	45
637	20240619	104500	1069267850	29850	29850	29850	29850	34
638	20240619	104400	1068252950	29850	29850	29850	29850	11
639	20240619	104300	1067924600	29900	29950	29950	29900	966
640	20240619	104200	1039036650	29950	29950	29950	29950	9
641	20240619	104100	1038767100	29950	29900	29950	29900	86
642	20240619	104000	1036192150	29900	29900	29900	29900	0
643	20240619	103900	1036192150	29900	29950	29950	29900	2000
644	20240619	103800	976382750	29950	29950	29950	29950	3
645	20240619	103700	976292900	29950	29950	29950	29950	0
646	20240619	103600	976292900	29950	29950	29950	29950	334
647	20240619	103500	966289600	29950	29950	29950	29950	1
648	20240619	103400	966259650	29950	29950	29950	29950	103
649	20240619	103300	963174800	30000	30000	30000	30000	1
650	20240619	103200	963144800	29900	29900	29900	29900	30
651	20240619	103100	962247800	29900	30050	30050	29900	326
652	20240619	103000	952464750	30050	30050	30050	30050	65
653	20240619	102900	950511500	30000	29900	30000	29900	253
654	20240619	102800	942921800	29900	29800	29900	29800	123
655	20240619	102700	939249900	29800	29800	29800	29800	258
656	20240619	102600	931561500	29800	29800	29800	29800	116
657	20240619	102500	928104700	29800	29800	29800	29800	410
658	20240619	102400	915886700	29800	29800	29800	29800	26
659	20240619	102300	915111900	29800	29800	29800	29750	84
660	20240619	102200	912611150	29800	29800	29800	29800	118
661	20240619	102100	909094750	29750	29850	29850	29750	377
662	20240619	102000	897858550	29850	29800	29850	29800	67
663	20240619	101900	895861800	29800	29900	29900	29800	268
664	20240619	101800	887864600	29900	30000	30000	29900	256
665	20240619	101700	880206600	30000	30000	30000	30000	1
666	20240619	101600	880176600	29900	29900	29900	29900	110
667	20240619	101500	876887600	29850	29900	29900	29800	2369
668	20240619	101400	806260000	29900	29900	29900	29800	13
669	20240619	101300	805871400	29700	29950	29950	29700	4257
670	20240619	101200	678824650	29950	29950	29950	29950	121
671	20240619	101100	675200700	29950	29950	29950	29950	240
672	20240619	101000	668012700	30000	30000	30000	30000	196
673	20240619	100900	662132700	30050	30100	30100	30050	41
674	20240619	100800	660900600	30100	30100	30100	30050	50
675	20240619	100700	659395700	30000	30000	30000	30000	0
676	20240619	100600	659395700	30000	30000	30000	30000	332
677	20240619	100500	649435700	30000	30000	30000	30000	119
678	20240619	100400	645865700	30050	30050	30050	30050	485
679	20240619	100300	631291450	30100	30100	30100	30100	369
680	20240619	100200	620184550	30100	30100	30100	30100	3
681	20240619	100100	620094250	30100	30100	30100	30100	17
682	20240619	100000	619582550	30100	30050	30100	30050	343
683	20240619	095900	609261550	30000	30100	30100	30000	15
684	20240619	095800	608811450	30000	30000	30000	30000	112
685	20240619	095700	605451450	30000	30000	30000	30000	0
686	20240619	095600	605451450	30000	29950	30000	29900	266
687	20240619	095500	597474100	29900	29950	29950	29900	40
688	20240619	095400	596276300	30000	29950	30000	29900	17
689	20240619	095300	595767100	29900	29900	29900	29900	57
690	20240619	095200	594062800	29900	29900	29900	29850	124
691	20240619	095100	590355300	29900	29950	29950	29900	1520
692	20240619	095000	544869450	29950	30000	30000	29950	77
693	20240619	094900	542561550	30000	30000	30000	30000	111
694	20240619	094800	539231550	30000	30000	30000	30000	0
695	20240619	094700	539231550	30000	30050	30050	30000	1500
696	20240619	094600	494197850	30050	30050	30050	30050	56
697	20240619	094500	492515050	30050	30100	30100	30050	17
698	20240619	094400	492003500	30100	30100	30100	30100	89
699	20240619	094300	489324600	30100	30100	30100	30100	507
700	20240619	094200	474063900	30100	30100	30100	30100	85
701	20240619	094100	471505400	30050	30050	30050	30050	0
702	20240619	094000	471505400	30050	30150	30150	30050	759
703	20240619	093900	448683950	30200	30150	30200	30150	71
704	20240619	093800	446539900	30200	30200	30200	30100	859
705	20240619	093700	420656300	30250	30350	30350	30250	512
706	20240619	093600	405157200	30350	30350	30350	30350	241
707	20240619	093500	397842850	30350	30350	30350	30350	96
708	20240619	093400	394929250	30350	30400	30400	30350	476
709	20240619	093300	380459100	30450	30450	30450	30450	324
710	20240619	093200	370593300	30450	30450	30450	30450	23
711	20240619	093100	369892950	30500	30500	30500	30500	0
712	20240619	093000	369892950	30500	30450	30500	30450	66
713	20240619	092900	367880450	30450	30450	30450	30450	550
714	20240619	092800	351132950	30450	30500	30500	30450	345
715	20240619	092700	340613450	30500	30500	30500	30500	104
716	20240619	092600	337441450	30550	30600	30600	30550	155
717	20240619	092500	332705300	30600	30600	30600	30600	323
718	20240619	092400	322821500	30650	30500	30700	30500	2051
719	20240619	092300	260066200	30500	30450	30500	30450	210
720	20240619	092200	253663450	30500	30550	30550	30500	487
721	20240619	092100	238801150	30500	30500	30500	30500	514
722	20240619	092000	223124150	30500	30500	30500	30450	71
723	20240619	091900	220959400	30450	30450	30450	30400	868
724	20240619	091800	194538900	30400	30350	30400	30350	259
725	20240619	091700	186666300	30350	30350	30400	30350	8
726	20240619	091600	186423450	30350	30350	30400	30350	165
727	20240619	091500	181410200	30350	30350	30400	30350	45
728	20240619	091400	180044100	30350	30200	30350	30200	1041
729	20240619	091300	148561300	30150	30200	30200	30150	187
730	20240619	091200	142914000	30200	30100	30200	30100	215
731	20240619	091100	136442400	30100	30050	30200	30050	730
732	20240619	091000	114428350	30000	29950	30000	29850	357
733	20240619	090900	103739700	29950	29950	29950	29850	1020
734	20240619	090800	73270900	29950	29950	29950	29950	237
735	20240619	090700	66172750	29950	29950	29950	29950	646
736	20240619	090600	46825050	29950	30000	30000	29950	568
737	20240619	090500	29804450	30000	30050	30050	30000	655
738	20240619	090400	10140450	30050	30100	30100	30050	100
739	20240619	090300	7133700	30100	30100	30100	30100	46
740	20240619	090200	5749100	30100	30100	30100	30100	0
741	20240619	090100	5749100	30100	30100	30100	30100	178
742	20240619	090000	391300	30100	30100	30100	30100	13