KissMeData/411080/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	212700	2382249010	9690	9690	9690	9690	3686
3	20240619	212600	2382249010	9690	9690	9690	9690	0
4	20240619	212500	2382249010	9690	9690	9690	9690	0
5	20240619	212400	2382249010	9690	9690	9690	9690	0
6	20240619	212300	2382249010	9690	9690	9690	9690	0
7	20240619	212200	2382249010	9690	9690	9690	9690	0
8	20240619	212100	2382249010	9690	9690	9690	9690	0
9	20240619	212000	2382249010	9690	9690	9690	9690	0
10	20240619	211900	2382249010	9690	9690	9690	9690	0
11	20240619	211800	2382249010	9690	9690	9690	9690	0
12	20240619	211700	2382249010	9690	9690	9690	9690	0
13	20240619	211600	2382249010	9690	9690	9690	9690	0
14	20240619	211500	2382249010	9690	9690	9690	9690	0
15	20240619	211400	2382249010	9690	9690	9690	9690	0
16	20240619	211300	2382249010	9690	9690	9690	9690	0
17	20240619	211200	2382249010	9690	9690	9690	9690	0
18	20240619	211100	2382249010	9690	9690	9690	9690	0
19	20240619	211000	2382249010	9690	9690	9690	9690	0
20	20240619	210900	2382249010	9690	9690	9690	9690	0
21	20240619	210800	2382249010	9690	9690	9690	9690	0
22	20240619	210700	2382249010	9690	9690	9690	9690	0
23	20240619	210600	2382249010	9690	9690	9690	9690	0
24	20240619	210500	2382249010	9690	9690	9690	9690	0
25	20240619	210400	2382249010	9690	9690	9690	9690	0
26	20240619	210300	2382249010	9690	9690	9690	9690	0
27	20240619	210200	2382249010	9690	9690	9690	9690	0
28	20240619	210100	2382249010	9690	9690	9690	9690	0
29	20240619	210000	2382249010	9690	9690	9690	9690	0
30	20240619	205900	2382249010	9690	9690	9690	9690	0
31	20240619	205800	2382249010	9690	9690	9690	9690	0
32	20240619	205700	2382249010	9690	9690	9690	9690	3686
33	20240619	205600	2382249010	9690	9690	9690	9690	0
34	20240619	205500	2382249010	9690	9690	9690	9690	0
35	20240619	205400	2382249010	9690	9690	9690	9690	0
36	20240619	205300	2382249010	9690	9690	9690	9690	0
37	20240619	205200	2382249010	9690	9690	9690	9690	0
38	20240619	205100	2382249010	9690	9690	9690	9690	0
39	20240619	205000	2382249010	9690	9690	9690	9690	0
40	20240619	204900	2382249010	9690	9690	9690	9690	0
41	20240619	204800	2382249010	9690	9690	9690	9690	0
42	20240619	204700	2382249010	9690	9690	9690	9690	0
43	20240619	204600	2382249010	9690	9690	9690	9690	0
44	20240619	204500	2382249010	9690	9690	9690	9690	0
45	20240619	204400	2382249010	9690	9690	9690	9690	0
46	20240619	204300	2382249010	9690	9690	9690	9690	0
47	20240619	204200	2382249010	9690	9690	9690	9690	0
48	20240619	204100	2382249010	9690	9690	9690	9690	0
49	20240619	204000	2382249010	9690	9690	9690	9690	0
50	20240619	203900	2382249010	9690	9690	9690	9690	0
51	20240619	203800	2382249010	9690	9690	9690	9690	0
52	20240619	203700	2382249010	9690	9690	9690	9690	0
53	20240619	203600	2382249010	9690	9690	9690	9690	0
54	20240619	203500	2382249010	9690	9690	9690	9690	0
55	20240619	203400	2382249010	9690	9690	9690	9690	0
56	20240619	203300	2382249010	9690	9690	9690	9690	0
57	20240619	203200	2382249010	9690	9690	9690	9690	0
58	20240619	203100	2382249010	9690	9690	9690	9690	0
59	20240619	203000	2382249010	9690	9690	9690	9690	0
60	20240619	202900	2382249010	9690	9690	9690	9690	0
61	20240619	202800	2382249010	9690	9690	9690	9690	0
62	20240619	202700	2382249010	9690	9690	9690	9690	3686
63	20240619	202600	2382249010	9690	9690	9690	9690	0
64	20240619	202500	2382249010	9690	9690	9690	9690	0
65	20240619	202400	2382249010	9690	9690	9690	9690	0
66	20240619	202300	2382249010	9690	9690	9690	9690	0
67	20240619	202200	2382249010	9690	9690	9690	9690	0
68	20240619	202100	2382249010	9690	9690	9690	9690	0
69	20240619	202000	2382249010	9690	9690	9690	9690	0
70	20240619	201900	2382249010	9690	9690	9690	9690	0
71	20240619	201800	2382249010	9690	9690	9690	9690	0
72	20240619	201700	2382249010	9690	9690	9690	9690	0
73	20240619	201600	2382249010	9690	9690	9690	9690	0
74	20240619	201500	2382249010	9690	9690	9690	9690	0
75	20240619	201400	2382249010	9690	9690	9690	9690	0
76	20240619	201300	2382249010	9690	9690	9690	9690	0
77	20240619	201200	2382249010	9690	9690	9690	9690	0
78	20240619	201100	2382249010	9690	9690	9690	9690	0
79	20240619	201000	2382249010	9690	9690	9690	9690	0
80	20240619	200900	2382249010	9690	9690	9690	9690	0
81	20240619	200800	2382249010	9690	9690	9690	9690	0
82	20240619	200700	2382249010	9690	9690	9690	9690	0
83	20240619	200600	2382249010	9690	9690	9690	9690	0
84	20240619	200500	2382249010	9690	9690	9690	9690	0
85	20240619	200400	2382249010	9690	9690	9690	9690	0
86	20240619	200300	2382249010	9690	9690	9690	9690	0
87	20240619	200200	2382249010	9690	9690	9690	9690	0
88	20240619	200100	2382249010	9690	9690	9690	9690	0
89	20240619	200000	2382249010	9690	9690	9690	9690	0
90	20240619	195900	2382249010	9690	9690	9690	9690	0
91	20240619	195800	2382249010	9690	9690	9690	9690	0
92	20240619	195700	2382249010	9690	9690	9690	9690	3686
93	20240619	195600	2382249010	9690	9690	9690	9690	0
94	20240619	195500	2382249010	9690	9690	9690	9690	0
95	20240619	195400	2382249010	9690	9690	9690	9690	0
96	20240619	195300	2382249010	9690	9690	9690	9690	0
97	20240619	195200	2382249010	9690	9690	9690	9690	0
98	20240619	195100	2382249010	9690	9690	9690	9690	0
99	20240619	195000	2382249010	9690	9690	9690	9690	0
100	20240619	194900	2382249010	9690	9690	9690	9690	0
101	20240619	194800	2382249010	9690	9690	9690	9690	0
102	20240619	194700	2382249010	9690	9690	9690	9690	0
103	20240619	194600	2382249010	9690	9690	9690	9690	0
104	20240619	194500	2382249010	9690	9690	9690	9690	0
105	20240619	194400	2382249010	9690	9690	9690	9690	0
106	20240619	194300	2382249010	9690	9690	9690	9690	0
107	20240619	194200	2382249010	9690	9690	9690	9690	0
108	20240619	194100	2382249010	9690	9690	9690	9690	0
109	20240619	194000	2382249010	9690	9690	9690	9690	0
110	20240619	193900	2382249010	9690	9690	9690	9690	0
111	20240619	193800	2382249010	9690	9690	9690	9690	0
112	20240619	193700	2382249010	9690	9690	9690	9690	0
113	20240619	193600	2382249010	9690	9690	9690	9690	0
114	20240619	193500	2382249010	9690	9690	9690	9690	0
115	20240619	193400	2382249010	9690	9690	9690	9690	0
116	20240619	193300	2382249010	9690	9690	9690	9690	0
117	20240619	193200	2382249010	9690	9690	9690	9690	0
118	20240619	193100	2382249010	9690	9690	9690	9690	0
119	20240619	193000	2382249010	9690	9690	9690	9690	0
120	20240619	192900	2382249010	9690	9690	9690	9690	0
121	20240619	192800	2382249010	9690	9690	9690	9690	0
122	20240619	192700	2382249010	9690	9690	9690	9690	3686
123	20240619	192600	2382249010	9690	9690	9690	9690	0
124	20240619	192500	2382249010	9690	9690	9690	9690	0
125	20240619	192400	2382249010	9690	9690	9690	9690	0
126	20240619	192300	2382249010	9690	9690	9690	9690	0
127	20240619	192200	2382249010	9690	9690	9690	9690	0
128	20240619	192100	2382249010	9690	9690	9690	9690	0
129	20240619	192000	2382249010	9690	9690	9690	9690	0
130	20240619	191900	2382249010	9690	9690	9690	9690	0
131	20240619	191800	2382249010	9690	9690	9690	9690	0
132	20240619	191700	2382249010	9690	9690	9690	9690	0
133	20240619	191600	2382249010	9690	9690	9690	9690	0
134	20240619	191500	2382249010	9690	9690	9690	9690	0
135	20240619	191400	2382249010	9690	9690	9690	9690	0
136	20240619	191300	2382249010	9690	9690	9690	9690	0
137	20240619	191200	2382249010	9690	9690	9690	9690	0
138	20240619	191100	2382249010	9690	9690	9690	9690	0
139	20240619	191000	2382249010	9690	9690	9690	9690	0
140	20240619	190900	2382249010	9690	9690	9690	9690	0
141	20240619	190800	2382249010	9690	9690	9690	9690	0
142	20240619	190700	2382249010	9690	9690	9690	9690	0
143	20240619	190600	2382249010	9690	9690	9690	9690	0
144	20240619	190500	2382249010	9690	9690	9690	9690	0
145	20240619	190400	2382249010	9690	9690	9690	9690	0
146	20240619	190300	2382249010	9690	9690	9690	9690	0
147	20240619	190200	2382249010	9690	9690	9690	9690	0
148	20240619	190100	2382249010	9690	9690	9690	9690	0
149	20240619	190000	2382249010	9690	9690	9690	9690	0
150	20240619	185900	2382249010	9690	9690	9690	9690	0
151	20240619	185800	2382249010	9690	9690	9690	9690	0
152	20240619	185700	2382249010	9690	9690	9690	9690	3686
153	20240619	185600	2382249010	9690	9690	9690	9690	0
154	20240619	185500	2382249010	9690	9690	9690	9690	0
155	20240619	185400	2382249010	9690	9690	9690	9690	0
156	20240619	185300	2382249010	9690	9690	9690	9690	0
157	20240619	185200	2382249010	9690	9690	9690	9690	0
158	20240619	185100	2382249010	9690	9690	9690	9690	0
159	20240619	185000	2382249010	9690	9690	9690	9690	0
160	20240619	184900	2382249010	9690	9690	9690	9690	0
161	20240619	184800	2382249010	9690	9690	9690	9690	0
162	20240619	184700	2382249010	9690	9690	9690	9690	0
163	20240619	184600	2382249010	9690	9690	9690	9690	0
164	20240619	184500	2382249010	9690	9690	9690	9690	0
165	20240619	184400	2382249010	9690	9690	9690	9690	0
166	20240619	184300	2382249010	9690	9690	9690	9690	0
167	20240619	184200	2382249010	9690	9690	9690	9690	0
168	20240619	184100	2382249010	9690	9690	9690	9690	0
169	20240619	184000	2382249010	9690	9690	9690	9690	0
170	20240619	183900	2382249010	9690	9690	9690	9690	0
171	20240619	183800	2382249010	9690	9690	9690	9690	0
172	20240619	183700	2382249010	9690	9690	9690	9690	0
173	20240619	183600	2382249010	9690	9690	9690	9690	0
174	20240619	183500	2382249010	9690	9690	9690	9690	0
175	20240619	183400	2382249010	9690	9690	9690	9690	0
176	20240619	183300	2382249010	9690	9690	9690	9690	0
177	20240619	183200	2382249010	9690	9690	9690	9690	0
178	20240619	183100	2382249010	9690	9690	9690	9690	0
179	20240619	183000	2382249010	9690	9690	9690	9690	0
180	20240619	182900	2382249010	9690	9690	9690	9690	0
181	20240619	182800	2382249010	9690	9690	9690	9690	0
182	20240619	182700	2382249010	9690	9690	9690	9690	3686
183	20240619	182600	2382249010	9690	9690	9690	9690	0
184	20240619	182500	2382249010	9690	9690	9690	9690	0
185	20240619	182400	2382249010	9690	9690	9690	9690	0
186	20240619	182300	2382249010	9690	9690	9690	9690	0
187	20240619	182200	2382249010	9690	9690	9690	9690	0
188	20240619	182100	2382249010	9690	9690	9690	9690	0
189	20240619	182000	2382249010	9690	9690	9690	9690	0
190	20240619	181900	2382249010	9690	9690	9690	9690	0
191	20240619	181800	2382249010	9690	9690	9690	9690	0
192	20240619	181700	2382249010	9690	9690	9690	9690	0
193	20240619	181600	2382249010	9690	9690	9690	9690	0
194	20240619	181500	2382249010	9690	9690	9690	9690	0
195	20240619	181400	2382249010	9690	9690	9690	9690	0
196	20240619	181300	2382249010	9690	9690	9690	9690	0
197	20240619	181200	2382249010	9690	9690	9690	9690	0
198	20240619	181100	2382249010	9690	9690	9690	9690	0
199	20240619	181000	2382249010	9690	9690	9690	9690	0
200	20240619	180900	2382249010	9690	9690	9690	9690	0
201	20240619	180800	2382249010	9690	9690	9690	9690	0
202	20240619	180700	2382249010	9690	9690	9690	9690	0
203	20240619	180600	2382249010	9690	9690	9690	9690	0
204	20240619	180500	2382249010	9690	9690	9690	9690	0
205	20240619	180400	2382249010	9690	9690	9690	9690	0
206	20240619	180300	2382249010	9690	9690	9690	9690	0
207	20240619	180200	2382249010	9690	9690	9690	9690	0
208	20240619	180100	2382249010	9690	9690	9690	9690	0
209	20240619	180000	2382249010	9690	9690	9690	9690	0
210	20240619	175900	2382249010	9690	9690	9690	9690	0
211	20240619	175800	2382249010	9690	9690	9690	9690	0
212	20240619	175700	2382249010	9690	9690	9690	9690	3686
213	20240619	175600	2382249010	9690	9690	9690	9690	0
214	20240619	175500	2382249010	9690	9690	9690	9690	0
215	20240619	175400	2382249010	9690	9690	9690	9690	0
216	20240619	175300	2382249010	9690	9690	9690	9690	0
217	20240619	175200	2382249010	9690	9690	9690	9690	0
218	20240619	175100	2382249010	9690	9690	9690	9690	0
219	20240619	175000	2382249010	9690	9690	9690	9690	0
220	20240619	174900	2382249010	9690	9690	9690	9690	0
221	20240619	174800	2382249010	9690	9690	9690	9690	0
222	20240619	174700	2382249010	9690	9690	9690	9690	0
223	20240619	174600	2382249010	9690	9690	9690	9690	0
224	20240619	174500	2382249010	9690	9690	9690	9690	0
225	20240619	174400	2382249010	9690	9690	9690	9690	0
226	20240619	174300	2382249010	9690	9690	9690	9690	0
227	20240619	174200	2382249010	9690	9690	9690	9690	0
228	20240619	174100	2382249010	9690	9690	9690	9690	0
229	20240619	174000	2382249010	9690	9690	9690	9690	0
230	20240619	173900	2382249010	9690	9690	9690	9690	0
231	20240619	173800	2382249010	9690	9690	9690	9690	0
232	20240619	173700	2382249010	9690	9690	9690	9690	0
233	20240619	173600	2382249010	9690	9690	9690	9690	0
234	20240619	173500	2382249010	9690	9690	9690	9690	0
235	20240619	173400	2382249010	9690	9690	9690	9690	0
236	20240619	173300	2382249010	9690	9690	9690	9690	0
237	20240619	173200	2382249010	9690	9690	9690	9690	0
238	20240619	173100	2382249010	9690	9690	9690	9690	0
239	20240619	173000	2382249010	9690	9690	9690	9690	0
240	20240619	172900	2382249010	9690	9690	9690	9690	0
241	20240619	172800	2382249010	9690	9690	9690	9690	0
242	20240619	172700	2382249010	9690	9690	9690	9690	3686
243	20240619	172600	2382249010	9690	9690	9690	9690	0
244	20240619	172500	2382249010	9690	9690	9690	9690	0
245	20240619	172400	2382249010	9690	9690	9690	9690	0
246	20240619	172300	2382249010	9690	9690	9690	9690	0
247	20240619	172200	2382249010	9690	9690	9690	9690	0
248	20240619	172100	2382249010	9690	9690	9690	9690	0
249	20240619	172000	2382249010	9690	9690	9690	9690	0
250	20240619	171900	2382249010	9690	9690	9690	9690	0
251	20240619	171800	2382249010	9690	9690	9690	9690	0
252	20240619	171700	2382249010	9690	9690	9690	9690	0
253	20240619	171600	2382249010	9690	9690	9690	9690	0
254	20240619	171500	2382249010	9690	9690	9690	9690	0
255	20240619	171400	2382249010	9690	9690	9690	9690	0
256	20240619	171300	2382249010	9690	9690	9690	9690	0
257	20240619	171200	2382249010	9690	9690	9690	9690	0
258	20240619	171100	2382249010	9690	9690	9690	9690	0
259	20240619	171000	2382249010	9690	9690	9690	9690	0
260	20240619	170900	2382249010	9690	9690	9690	9690	0
261	20240619	170800	2382249010	9690	9690	9690	9690	0
262	20240619	170700	2382249010	9690	9690	9690	9690	0
263	20240619	170600	2382249010	9690	9690	9690	9690	0
264	20240619	170500	2382249010	9690	9690	9690	9690	0
265	20240619	170400	2382249010	9690	9690	9690	9690	0
266	20240619	170300	2382249010	9690	9690	9690	9690	0
267	20240619	170200	2382249010	9690	9690	9690	9690	0
268	20240619	170100	2382249010	9690	9690	9690	9690	0
269	20240619	170000	2382249010	9690	9690	9690	9690	0
270	20240619	165900	2382249010	9690	9690	9690	9690	0
271	20240619	165800	2382249010	9690	9690	9690	9690	0
272	20240619	165700	2382249010	9690	9690	9690	9690	3686
273	20240619	165600	2382249010	9690	9690	9690	9690	0
274	20240619	165500	2382249010	9690	9690	9690	9690	0
275	20240619	165400	2382249010	9690	9690	9690	9690	0
276	20240619	165300	2382249010	9690	9690	9690	9690	0
277	20240619	165200	2382249010	9690	9690	9690	9690	0
278	20240619	165100	2382249010	9690	9690	9690	9690	0
279	20240619	165000	2382249010	9690	9690	9690	9690	0
280	20240619	164900	2382249010	9690	9690	9690	9690	0
281	20240619	164800	2382249010	9690	9690	9690	9690	0
282	20240619	164700	2382249010	9690	9690	9690	9690	0
283	20240619	164600	2382249010	9690	9690	9690	9690	0
284	20240619	164500	2382249010	9690	9690	9690	9690	0
285	20240619	164400	2382249010	9690	9690	9690	9690	0
286	20240619	164300	2382249010	9690	9690	9690	9690	0
287	20240619	164200	2382249010	9690	9690	9690	9690	0
288	20240619	164100	2382249010	9690	9690	9690	9690	0
289	20240619	164000	2382249010	9690	9690	9690	9690	0
290	20240619	163900	2382249010	9690	9690	9690	9690	0
291	20240619	163800	2382249010	9690	9690	9690	9690	0
292	20240619	163700	2382249010	9690	9690	9690	9690	0
293	20240619	163600	2382249010	9690	9690	9690	9690	0
294	20240619	163500	2382249010	9690	9690	9690	9690	0
295	20240619	163400	2382249010	9690	9690	9690	9690	0
296	20240619	163300	2382249010	9690	9690	9690	9690	0
297	20240619	163200	2382249010	9690	9690	9690	9690	0
298	20240619	163100	2382249010	9690	9690	9690	9690	0
299	20240619	163000	2382249010	9690	9690	9690	9690	0
300	20240619	162900	2382249010	9690	9690	9690	9690	0
301	20240619	162800	2382249010	9690	9690	9690	9690	0
302	20240619	162700	2382249010	9690	9690	9690	9690	3686
303	20240619	162600	2382249010	9690	9690	9690	9690	0
304	20240619	162500	2382249010	9690	9690	9690	9690	0
305	20240619	162400	2382249010	9690	9690	9690	9690	0
306	20240619	162300	2382249010	9690	9690	9690	9690	0
307	20240619	162200	2382249010	9690	9690	9690	9690	0
308	20240619	162100	2382249010	9690	9690	9690	9690	0
309	20240619	162000	2382249010	9690	9690	9690	9690	0
310	20240619	161900	2382249010	9690	9690	9690	9690	0
311	20240619	161800	2382249010	9690	9690	9690	9690	0
312	20240619	161700	2382249010	9690	9690	9690	9690	0
313	20240619	161600	2382249010	9690	9690	9690	9690	0
314	20240619	161500	2382249010	9690	9690	9690	9690	0
315	20240619	161400	2382249010	9690	9690	9690	9690	0
316	20240619	161300	2382249010	9690	9690	9690	9690	0
317	20240619	161200	2382249010	9690	9690	9690	9690	0
318	20240619	161100	2382249010	9690	9690	9690	9690	0
319	20240619	161000	2382249010	9690	9690	9690	9690	0
320	20240619	160900	2382249010	9690	9690	9690	9690	0
321	20240619	160800	2382249010	9690	9690	9690	9690	0
322	20240619	160700	2382249010	9690	9690	9690	9690	0
323	20240619	160600	2382249010	9690	9690	9690	9690	0
324	20240619	160500	2382249010	9690	9690	9690	9690	0
325	20240619	160400	2382249010	9690	9690	9690	9690	0
326	20240619	160300	2382249010	9690	9690	9690	9690	0
327	20240619	160200	2382249010	9690	9690	9690	9690	0
328	20240619	160100	2382249010	9690	9690	9690	9690	0
329	20240619	160000	2382249010	9690	9690	9690	9690	0
330	20240619	155900	2382249010	9690	9690	9690	9690	0
331	20240619	155800	2382249010	9690	9690	9690	9690	0
332	20240619	155700	2382249010	9690	9690	9690	9690	3686
333	20240619	155600	2382249010	9690	9690	9690	9690	0
334	20240619	155500	2382249010	9690	9690	9690	9690	0
335	20240619	155400	2382249010	9690	9690	9690	9690	0
336	20240619	155300	2382249010	9690	9690	9690	9690	0
337	20240619	155200	2382249010	9690	9690	9690	9690	0
338	20240619	155100	2382249010	9690	9690	9690	9690	0
339	20240619	155000	2382249010	9690	9690	9690	9690	0
340	20240619	154900	2382249010	9690	9690	9690	9690	0
341	20240619	154800	2382249010	9690	9690	9690	9690	0
342	20240619	154700	2382249010	9690	9690	9690	9690	0
343	20240619	154600	2382249010	9690	9690	9690	9690	0
344	20240619	154500	2382249010	9690	9690	9690	9690	0
345	20240619	154400	2382249010	9690	9690	9690	9690	0
346	20240619	154300	2382249010	9690	9690	9690	9690	0
347	20240619	154200	2382249010	9690	9690	9690	9690	0
348	20240619	154100	2382249010	9690	9690	9690	9690	0
349	20240619	154000	2382249010	9690	9690	9690	9690	0
350	20240619	153900	2382249010	9690	9690	9690	9690	0
351	20240619	153800	2382249010	9690	9690	9690	9690	0
352	20240619	153700	2382249010	9690	9690	9690	9690	0
353	20240619	153600	2382249010	9690	9690	9690	9690	0
354	20240619	153500	2382249010	9690	9690	9690	9690	0
355	20240619	153400	2382249010	9690	9690	9690	9690	0
356	20240619	153300	2382249010	9690	9690	9690	9690	0
357	20240619	153200	2382249010	9690	9690	9690	9690	0
358	20240619	153100	2382249010	9690	9690	9690	9690	0
359	20240619	153000	2382249010	9690	9690	9690	9690	3686
360	20240619	152900	2346531670	9580	9580	9580	9580	0
361	20240619	152800	2346531670	9580	9580	9580	9580	0
362	20240619	152700	2346531670	9580	9580	9580	9580	0
363	20240619	152600	2346531670	9580	9580	9580	9580	0
364	20240619	152500	2346531670	9580	9580	9580	9580	0
365	20240619	152400	2346531670	9580	9580	9580	9580	0
366	20240619	152300	2346531670	9580	9580	9580	9580	0
367	20240619	152200	2346531670	9580	9580	9580	9580	0
368	20240619	152100	2346531670	9580	9580	9580	9580	0
369	20240619	152000	2346531670	9580	9580	9580	9580	0
370	20240619	151900	2346531670	9580	9580	9580	9550	335
371	20240619	151800	2343326270	9580	9560	9580	9550	281
372	20240619	151700	2340638600	9540	9550	9560	9540	1698
373	20240619	151600	2324418070	9560	9550	9560	9540	1526
374	20240619	151500	2309850430	9550	9550	9550	9540	1167
375	20240619	151400	2298716510	9550	9550	9550	9540	373
376	20240619	151300	2295157970	9550	9540	9560	9540	371
377	20240619	151200	2291618400	9560	9550	9560	9540	146
378	20240619	151100	2290224390	9550	9550	9560	9540	793
379	20240619	151000	2282652660	9540	9560	9560	9540	672
380	20240619	150900	2276235590	9560	9540	9560	9540	253
381	20240619	150800	2273819410	9540	9560	9560	9540	628
382	20240619	150700	2267823960	9560	9550	9560	9550	462
383	20240619	150600	2263411760	9560	9560	9560	9550	419
384	20240619	150500	2259410190	9560	9560	9560	9550	468
385	20240619	150400	2254938470	9550	9550	9560	9550	598
386	20240619	150300	2249224940	9560	9560	9560	9550	358
387	20240619	150200	2245805720	9560	9570	9570	9550	187
388	20240619	150100	2244019640	9570	9570	9570	9550	278
389	20240619	150000	2241363420	9570	9560	9570	9550	1125
390	20240619	145900	2230608670	9560	9570	9570	9560	159
391	20240619	145800	2229088220	9560	9560	9570	9550	333
392	20240619	145700	2225903980	9560	9590	9600	9550	1972
393	20240619	145600	2207041260	9580	9580	9590	9580	151
394	20240619	145500	2205594580	9590	9590	9600	9580	913
395	20240619	145400	2196845780	9590	9590	9600	9590	327
396	20240619	145300	2193709790	9590	9600	9600	9590	318
397	20240619	145200	2190659350	9600	9590	9600	9590	474
398	20240619	145100	2186113680	9590	9590	9600	9590	287
399	20240619	145000	2183361320	9590	9600	9600	9590	214
400	20240619	144900	2181308010	9590	9590	9610	9590	472
401	20240619	144800	2176778180	9590	9600	9610	9590	1080
402	20240619	144700	2166410480	9610	9600	9610	9600	229
403	20240619	144600	2164211740	9610	9610	9610	9600	231
404	20240619	144500	2161991960	9610	9630	9630	9610	436
405	20240619	144400	2157798730	9620	9630	9640	9620	164
406	20240619	144300	2156220670	9640	9630	9640	9620	182
407	20240619	144200	2154467850	9630	9620	9630	9610	255
408	20240619	144100	2152015480	9610	9630	9640	9610	395
409	20240619	144000	2148213910	9640	9640	9660	9630	253
410	20240619	143900	2145773900	9640	9640	9650	9630	115
411	20240619	143800	2144665310	9640	9630	9640	9630	447
412	20240619	143700	2140358890	9630	9640	9640	9630	209
413	20240619	143600	2138345100	9640	9650	9650	9630	251
414	20240619	143500	2135925440	9650	9630	9650	9620	342
415	20240619	143400	2132631070	9640	9630	9640	9620	199
416	20240619	143300	2130714720	9630	9600	9630	9600	339
417	20240619	143200	2127457840	9610	9600	9610	9600	239
418	20240619	143100	2125162400	9610	9610	9620	9600	622
419	20240619	143000	2119188830	9600	9610	9610	9600	954
420	20240619	142900	2110030360	9600	9630	9630	9600	3339
421	20240619	142800	2077957090	9620	9620	9630	9620	131
422	20240619	142700	2076696850	9630	9630	9630	9620	243
423	20240619	142600	2074359100	9630	9630	9630	9620	139
424	20240619	142500	2073021880	9620	9620	9630	9620	256
425	20240619	142400	2070559110	9620	9620	9630	9620	180
426	20240619	142300	2068827420	9630	9630	9630	9620	94
427	20240619	142200	2067922660	9630	9640	9660	9630	1184
428	20240619	142100	2056516030	9630	9630	9640	9630	527
429	20240619	142000	2051440690	9630	9640	9640	9630	222
430	20240619	141900	2049302690	9630	9630	9640	9630	177
431	20240619	141800	2047598130	9630	9630	9630	9630	178
432	20240619	141700	2045883990	9630	9640	9650	9630	153
433	20240619	141600	2044410210	9640	9650	9650	9630	213
434	20240619	141500	2042356930	9640	9650	9650	9640	406
435	20240619	141400	2038442840	9650	9660	9660	9640	85
436	20240619	141300	2037623000	9650	9640	9650	9640	205
437	20240619	141200	2035646170	9640	9650	9650	9640	221
438	20240619	141100	2033514440	9650	9630	9650	9630	468
439	20240619	141000	2029001890	9630	9640	9640	9630	1258
440	20240619	140900	2016876180	9630	9630	9640	9630	249
441	20240619	140800	2014478180	9640	9640	9650	9630	86
442	20240619	140700	2013649940	9640	9640	9640	9630	259
443	20240619	140600	2011155320	9630	9630	9640	9630	376
444	20240619	140500	2007534100	9640	9630	9640	9630	132
445	20240619	140400	2006262920	9640	9640	9640	9630	309
446	20240619	140300	2003286870	9640	9650	9650	9630	46
447	20240619	140200	2002843360	9630	9650	9650	9630	1389
448	20240619	140100	1989466190	9640	9650	9650	9630	169
449	20240619	140000	1987837340	9640	9650	9650	9640	248
450	20240619	135900	1985446480	9640	9640	9650	9640	255
451	20240619	135800	1982988140	9650	9660	9660	9640	115
452	20240619	135700	1981879300	9640	9650	9650	9640	251
453	20240619	135600	1979458110	9660	9630	9660	9630	332
454	20240619	135500	1976259450	9630	9640	9640	9630	228
455	20240619	135400	1974063280	9640	9630	9640	9630	455
456	20240619	135300	1969681380	9630	9650	9650	9630	642
457	20240619	135200	1963487550	9650	9650	9660	9640	1063
458	20240619	135100	1953237350	9650	9660	9660	9650	379
459	20240619	135000	1949577560	9670	9660	9670	9660	196
460	20240619	134900	1947684180	9660	9670	9670	9660	203
461	20240619	134800	1945722820	9660	9660	9660	9650	352
462	20240619	134700	1942324680	9650	9650	9650	9640	941
463	20240619	134600	1933250780	9650	9640	9660	9640	154
464	20240619	134500	1931764760	9630	9680	9680	9630	4107
465	20240619	134400	1892130720	9680	9670	9680	9670	1369
466	20240619	134300	1878892460	9680	9690	9690	9680	2464
467	20240619	134200	1855036350	9690	9690	9700	9690	123
468	20240619	134100	1853844470	9700	9700	9710	9690	486
469	20240619	134000	1849131120	9700	9700	9700	9690	261
470	20240619	133900	1846601690	9690	9700	9700	9690	210
471	20240619	133800	1844565940	9710	9700	9710	9700	45
472	20240619	133700	1844129430	9700	9700	9710	9700	225
473	20240619	133600	1841946920	9700	9700	9720	9700	209
474	20240619	133500	1839918050	9700	9720	9720	9700	321
475	20240619	133400	1836803540	9700	9710	9720	9700	47
476	20240619	133300	1836347590	9710	9710	9720	9710	235
477	20240619	133200	1834065720	9720	9710	9720	9710	270
478	20240619	133100	1831443990	9700	9710	9710	9700	243
479	20240619	133000	1829086000	9710	9690	9710	9690	310
480	20240619	132900	1826081110	9700	9700	9700	9690	566
481	20240619	132800	1820590970	9710	9690	9710	9690	248
482	20240619	132700	1818185290	9690	9700	9700	9690	274
483	20240619	132600	1815529720	9690	9700	9710	9690	1002
484	20240619	132500	1805819510	9710	9690	9710	9690	328
485	20240619	132400	1802638500	9690	9710	9710	9690	160
486	20240619	132300	1801085980	9690	9700	9710	9690	705
487	20240619	132200	1794247530	9700	9710	9710	9700	218
488	20240619	132100	1792132900	9700	9690	9710	9690	319
489	20240619	132000	1789040260	9690	9700	9700	9690	117
490	20240619	131900	1787906250	9710	9700	9720	9700	101
491	20240619	131800	1786926480	9720	9710	9720	9700	659
492	20240619	131700	1780534110	9700	9700	9710	9700	229
493	20240619	131600	1778312800	9710	9700	9710	9700	786
494	20240619	131500	1770688560	9710	9720	9720	9700	511
495	20240619	131400	1765730700	9700	9710	9720	9700	426
496	20240619	131300	1761596430	9700	9710	9710	9700	236
497	20240619	131200	1759305840	9710	9710	9710	9710	519
498	20240619	131100	1754266350	9710	9710	9710	9710	142
499	20240619	131000	1752887530	9710	9710	9740	9710	120
500	20240619	130900	1751722300	9710	9710	9740	9710	45
501	20240619	130800	1751285320	9710	9720	9720	9710	1644
502	20240619	130700	1735318890	9720	9730	9740	9720	114
503	20240619	130600	1734209790	9740	9720	9740	9710	385
504	20240619	130500	1730467660	9710	9710	9720	9710	1272
505	20240619	130400	1718106270	9710	9710	9720	9710	648
506	20240619	130300	1711813980	9710	9740	9740	9710	1401
507	20240619	130200	1698195350	9740	9740	9740	9740	0
508	20240619	130100	1698195350	9740	9740	9740	9730	126
509	20240619	130000	1696968170	9740	9740	9740	9740	2
510	20240619	125900	1696948690	9740	9740	9740	9740	22
511	20240619	125800	1696734410	9760	9760	9760	9760	0
512	20240619	125700	1696734410	9760	9760	9760	9760	0
513	20240619	125600	1696734410	9760	9720	9760	9720	193
514	20240619	125500	1694858410	9720	9730	9730	9720	219
515	20240619	125400	1692729630	9730	9730	9730	9730	1
516	20240619	125300	1692719900	9720	9730	9730	9720	189
517	20240619	125200	1690882320	9730	9760	9760	9720	267
518	20240619	125100	1688284520	9730	9730	9730	9730	131
519	20240619	125000	1687009890	9760	9760	9760	9760	0
520	20240619	124900	1687009890	9760	9760	9760	9730	43
521	20240619	124800	1686591440	9730	9730	9730	9730	289
522	20240619	124700	1683779470	9760	9760	9760	9760	0
523	20240619	124600	1683779470	9760	9740	9760	9730	57
524	20240619	124500	1683224300	9740	9740	9740	9740	1
525	20240619	124400	1683214560	9760	9750	9760	9740	75
526	20240619	124300	1682483420	9750	9750	9750	9750	43
527	20240619	124200	1682064170	9750	9740	9750	9740	46
528	20240619	124100	1681616120	9730	9730	9730	9730	0
529	20240619	124000	1681616120	9730	9730	9730	9730	250
530	20240619	123900	1679183620	9730	9730	9740	9730	100
531	20240619	123800	1678210510	9740	9730	9740	9730	1340
532	20240619	123700	1665172270	9740	9730	9740	9730	29
533	20240619	123600	1664890090	9740	9730	9740	9730	48
534	20240619	123500	1664423040	9730	9730	9730	9730	0
535	20240619	123400	1664423040	9730	9740	9740	9730	715
536	20240619	123300	1657465090	9730	9740	9740	9730	308
537	20240619	123200	1654465330	9740	9750	9750	9740	216
538	20240619	123100	1652359440	9750	9750	9750	9750	1
539	20240619	123000	1652349690	9750	9750	9750	9750	1
540	20240619	122900	1652339940	9750	9740	9750	9740	212
541	20240619	122800	1650275050	9750	9750	9750	9750	0
542	20240619	122700	1650275050	9750	9750	9750	9750	1
543	20240619	122600	1650265300	9730	9750	9750	9730	1593
544	20240619	122500	1634748310	9750	9750	9750	9740	13
545	20240619	122400	1634621670	9740	9760	9760	9740	622
546	20240619	122300	1628557360	9760	9760	9760	9760	0
547	20240619	122200	1628557360	9760	9750	9760	9740	96
548	20240619	122100	1627621370	9740	9750	9750	9740	590
549	20240619	122000	1621869160	9740	9750	9750	9740	16
550	20240619	121900	1621713170	9750	9750	9750	9750	0
551	20240619	121800	1621713170	9750	9750	9750	9750	2
552	20240619	121700	1621693670	9750	9740	9750	9740	2
553	20240619	121600	1621674180	9750	9730	9750	9730	8
554	20240619	121500	1621596320	9730	9740	9740	9730	255
555	20240619	121400	1619112700	9750	9750	9750	9750	1
556	20240619	121300	1619102950	9740	9750	9750	9740	1242
557	20240619	121200	1607001660	9740	9740	9740	9740	191
558	20240619	121100	1605141320	9740	9750	9750	9740	345
559	20240619	121000	1601777730	9750	9750	9750	9740	258
560	20240619	120900	1599262470	9750	9740	9750	9740	212
561	20240619	120800	1597197580	9740	9750	9750	9740	18
562	20240619	120700	1597022090	9760	9750	9760	9750	580
563	20240619	120600	1591367080	9740	9750	9750	9740	454
564	20240619	120500	1586940660	9760	9760	9760	9760	0
565	20240619	120400	1586940660	9760	9760	9760	9760	0
566	20240619	120300	1586940660	9760	9760	9760	9760	0
567	20240619	120200	1586940660	9760	9760	9760	9760	0
568	20240619	120100	1586940660	9760	9760	9760	9760	1
569	20240619	120000	1586930900	9740	9740	9740	9740	0
570	20240619	115900	1586930900	9740	9750	9750	9740	441
571	20240619	115800	1582632980	9750	9750	9750	9750	0
572	20240619	115700	1582632980	9750	9760	9760	9750	12
573	20240619	115600	1582515870	9750	9750	9750	9750	0
574	20240619	115500	1582515870	9750	9750	9750	9750	142
575	20240619	115400	1581131370	9750	9750	9750	9750	1
576	20240619	115300	1581121620	9740	9750	9750	9740	32
577	20240619	115200	1580809640	9750	9750	9750	9740	12
578	20240619	115100	1580692650	9750	9750	9750	9750	1
579	20240619	115000	1580682900	9740	9740	9740	9740	99
580	20240619	114900	1579718640	9730	9740	9740	9730	276
581	20240619	114800	1577032540	9740	9740	9740	9730	281
582	20240619	114700	1574295620	9750	9750	9750	9740	902
583	20240619	114600	1565509930	9750	9740	9750	9740	598
584	20240619	114500	1559685390	9740	9740	9750	9740	416
585	20240619	114400	1555632430	9740	9760	9760	9740	785
586	20240619	114300	1547978870	9750	9770	9770	9750	225
587	20240619	114200	1545785080	9750	9760	9760	9750	382
588	20240619	114100	1542059560	9770	9770	9770	9770	0
589	20240619	114000	1542059560	9770	9770	9770	9770	2
590	20240619	113900	1542040020	9750	9760	9760	9750	421
591	20240619	113800	1537934850	9760	9760	9760	9760	53
592	20240619	113700	1537417570	9770	9770	9770	9770	2
593	20240619	113600	1537398030	9760	9770	9770	9760	33
594	20240619	113500	1537075940	9760	9760	9760	9760	0
595	20240619	113400	1537075940	9760	9760	9760	9760	156
596	20240619	113300	1535553380	9760	9760	9760	9760	67
597	20240619	113200	1534899460	9770	9770	9770	9770	1
598	20240619	113100	1534889690	9760	9770	9770	9760	12
599	20240619	113000	1534772460	9760	9770	9770	9760	91
600	20240619	112900	1533883430	9770	9770	9770	9760	24
601	20240619	112800	1533648960	9770	9770	9770	9760	185
602	20240619	112700	1531841560	9770	9770	9770	9770	3
603	20240619	112600	1531812250	9760	9760	9760	9760	161
604	20240619	112500	1530240890	9760	9760	9760	9750	186
605	20240619	112400	1528426620	9760	9760	9760	9750	1774
606	20240619	112300	1511127760	9760	9760	9760	9760	1558
607	20240619	112200	1495921680	9770	9770	9770	9760	1009
608	20240619	112100	1486064470	9770	9780	9780	9770	225
609	20240619	112000	1483865160	9770	9780	9780	9770	52
610	20240619	111900	1483357100	9800	9800	9800	9800	30
611	20240619	111800	1483063100	9800	9780	9800	9780	20
612	20240619	111700	1482867360	9780	9780	9780	9780	0
613	20240619	111600	1482867360	9780	9780	9780	9780	254
614	20240619	111500	1480383240	9800	9800	9800	9800	1
615	20240619	111400	1480373440	9790	9790	9790	9790	2
616	20240619	111300	1480353860	9800	9790	9800	9790	100
617	20240619	111200	1479374270	9790	9780	9790	9780	658
618	20240619	111100	1472937420	9780	9790	9790	9780	22
619	20240619	111000	1472722250	9790	9790	9790	9780	589
620	20240619	110900	1466958050	9790	9790	9790	9790	0
621	20240619	110800	1466958050	9790	9790	9790	9790	54
622	20240619	110700	1466429390	9800	9800	9800	9800	4
623	20240619	110600	1466390190	9800	9800	9800	9800	1
624	20240619	110500	1466380390	9800	9800	9800	9800	56
625	20240619	110400	1465831590	9810	9810	9810	9810	0
626	20240619	110300	1465831590	9810	9810	9810	9810	0
627	20240619	110200	1465831590	9810	9810	9810	9810	1
628	20240619	110100	1465821780	9790	9780	9790	9780	1083
629	20240619	110000	1455229990	9780	9790	9790	9770	1753
630	20240619	105900	1438085400	9790	9800	9810	9790	352
631	20240619	105800	1434638790	9800	9800	9800	9800	1101
632	20240619	105700	1423848990	9810	9810	9810	9810	180
633	20240619	105600	1422083190	9800	9800	9800	9800	32
634	20240619	105500	1421769590	9800	9810	9810	9800	88
635	20240619	105400	1420907090	9800	9810	9820	9800	39
636	20240619	105300	1420524860	9800	9810	9810	9800	128
637	20240619	105200	1419270260	9810	9810	9820	9810	278
638	20240619	105100	1416543010	9810	9820	9820	9810	9
639	20240619	105000	1416454710	9810	9820	9820	9810	60
640	20240619	104900	1415865910	9830	9830	9830	9820	117
641	20240619	104800	1414715820	9830	9830	9830	9830	76
642	20240619	104700	1413968740	9830	9820	9830	9820	195
643	20240619	104600	1412053440	9820	9820	9820	9820	51
644	20240619	104500	1411552620	9820	9820	9820	9820	0
645	20240619	104400	1411552620	9820	9810	9820	9800	76
646	20240619	104300	1410807750	9820	9820	9820	9820	0
647	20240619	104200	1410807750	9820	9810	9820	9810	222
648	20240619	104100	1408628680	9810	9800	9810	9800	6
649	20240619	104000	1408569870	9800	9800	9800	9800	0
650	20240619	103900	1408569870	9800	9800	9800	9800	2
651	20240619	103800	1408550270	9790	9790	9790	9790	121
652	20240619	103700	1407365680	9800	9800	9800	9800	124
653	20240619	103600	1406150480	9810	9810	9810	9810	0
654	20240619	103500	1406150480	9810	9810	9810	9790	100
655	20240619	103400	1405170980	9810	9800	9810	9800	22
656	20240619	103300	1404955370	9810	9810	9810	9780	320
657	20240619	103200	1401819970	9810	9800	9810	9800	6
658	20240619	103100	1401761160	9800	9780	9800	9780	101
659	20240619	103000	1400773360	9780	9780	9780	9780	0
660	20240619	102900	1400773360	9780	9780	9780	9770	913
661	20240619	102800	1391853030	9770	9780	9780	9770	178
662	20240619	102700	1390112280	9770	9770	9780	9770	70
663	20240619	102600	1389428360	9780	9780	9780	9780	1
664	20240619	102500	1389418580	9780	9800	9800	9780	210
665	20240619	102400	1387364760	9800	9800	9800	9800	21
666	20240619	102300	1387158960	9810	9800	9810	9780	179
667	20240619	102200	1385405940	9800	9800	9800	9800	85
668	20240619	102100	1384572940	9810	9810	9810	9810	6
669	20240619	102000	1384514080	9800	9770	9810	9770	415
670	20240619	101900	1380450780	9770	9810	9810	9770	328
671	20240619	101800	1377244260	9780	9780	9810	9780	170
672	20240619	101700	1375581630	9780	9810	9810	9780	327
673	20240619	101600	1372381820	9780	9810	9810	9780	106
674	20240619	101500	1371344160	9810	9780	9810	9780	2
675	20240619	101400	1371324570	9810	9780	9810	9780	127
676	20240619	101300	1370082480	9810	9820	9820	9810	2
677	20240619	101200	1370062850	9820	9790	9820	9780	54
678	20240619	101100	1369534340	9830	9830	9840	9770	110
679	20240619	101000	1368455820	9830	9820	9840	9760	129
680	20240619	100900	1367189000	9820	9850	9850	9750	4583
681	20240619	100800	1322363930	9840	9850	9850	9840	431
682	20240619	100700	1318118880	9850	9850	9860	9790	620
683	20240619	100600	1312036080	9850	9830	9850	9800	393
684	20240619	100500	1308182030	9870	9880	9880	9800	6275
685	20240619	100400	1246551160	9870	9880	9880	9870	301
686	20240619	100300	1243578230	9880	9880	9880	9870	56
687	20240619	100200	1243025440	9870	9870	9870	9860	356
688	20240619	100100	1239511730	9870	9870	9870	9860	113
689	20240619	100000	1238397390	9860	9910	9910	9860	913
690	20240619	095900	1229377000	9910	9930	9930	9910	132
691	20240619	095800	1228068580	9930	9940	9940	9910	677
692	20240619	095700	1221348220	9930	9950	9950	9930	508
693	20240619	095600	1216298930	9940	9940	9950	9940	1066
694	20240619	095500	1205702820	9930	9930	9940	9930	585
695	20240619	095400	1199893390	9930	9940	9940	9920	136
696	20240619	095300	1198543150	9930	9930	9940	9930	61
697	20240619	095200	1197936900	9930	9960	9960	9920	1843
698	20240619	095100	1179611540	9950	9920	9970	9910	1446
699	20240619	095000	1165230900	9920	9950	9950	9910	1682
700	20240619	094900	1148526050	9960	9880	9960	9880	1100
701	20240619	094800	1137602270	9890	9830	9890	9820	1292
702	20240619	094700	1124877430	9830	9840	9840	9830	689
703	20240619	094600	1118100470	9840	9850	9850	9840	1545
704	20240619	094500	1102884830	9840	9850	9850	9830	1123
705	20240619	094400	1091832260	9850	9850	9860	9840	1051
706	20240619	094300	1081477740	9860	9900	9900	9850	10359
707	20240619	094200	979146110	9890	9940	9950	9880	6507
708	20240619	094100	914648740	9950	9970	9970	9940	2589
709	20240619	094000	888865300	9950	9980	9980	9950	6281
710	20240619	093900	826232920	9970	9940	9980	9930	6822
711	20240619	093800	758323770	9940	9920	9940	9910	2528
712	20240619	093700	733223690	9910	9870	9930	9870	4933
713	20240619	093600	684389160	9880	9940	9940	9870	5643
714	20240619	093500	628588090	9900	9970	9990	9900	3773
715	20240619	093400	591037920	9980	9950	9980	9870	14730
716	20240619	093300	444382170	9950	9790	9970	9750	8501
717	20240619	093200	360142850	9800	9760	9800	9760	1003
718	20240619	093100	350318940	9780	9800	9800	9770	1449
719	20240619	093000	336147290	9790	9790	9790	9780	1784
720	20240619	092900	318690270	9790	9790	9790	9780	204
721	20240619	092800	316695130	9780	9780	9780	9780	276
722	20240619	092700	313995850	9790	9770	9790	9770	1711
723	20240619	092600	297268070	9770	9760	9770	9740	392
724	20240619	092500	293447770	9760	9750	9760	9740	317
725	20240619	092400	290357170	9770	9750	9770	9740	666
726	20240619	092300	283860380	9750	9780	9780	9740	508
727	20240619	092200	278905610	9780	9750	9780	9740	119
728	20240619	092100	277745360	9780	9780	9790	9740	1964
729	20240619	092000	258524230	9770	9720	9770	9700	1224
730	20240619	091900	246604100	9720	9730	9740	9700	1273
731	20240619	091800	234253370	9740	9750	9750	9700	1622
732	20240619	091700	218512640	9690	9770	9770	9680	6796
733	20240619	091600	152559920	9770	9750	9770	9740	1846
734	20240619	091500	134570210	9770	9750	9770	9750	853
735	20240619	091400	126244050	9770	9780	9780	9750	397
736	20240619	091300	122369500	9790	9790	9790	9750	802
737	20240619	091200	114544100	9760	9790	9790	9760	377
738	20240619	091100	110864200	9800	9760	9800	9760	1086
739	20240619	091000	100264680	9760	9810	9810	9760	348
740	20240619	090900	96863980	9760	9810	9810	9760	57
741	20240619	090800	96305860	9810	9800	9820	9740	1327
742	20240619	090700	83311290	9820	9800	9850	9800	1094
743	20240619	090600	72541020	9810	9800	9810	9760	184
744	20240619	090500	70738250	9800	9750	9800	9710	481
745	20240619	090400	66051530	9750	9720	9750	9720	4
746	20240619	090300	66012620	9720	9760	9760	9720	570
747	20240619	090200	60461470	9760	9790	9790	9760	1686
748	20240619	090100	43986700	9760	9700	9790	9700	320
749	20240619	090000	40873760	9700	9690	9700	9690	2841