KissMeData/452280/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	214400	4813801660	9750	9750	9750	9750	12787
3	20240607	214300	4813801660	9750	9750	9750	9750	0
4	20240607	214200	4813801660	9750	9750	9750	9750	0
5	20240607	214100	4813801660	9750	9750	9750	9750	0
6	20240607	214000	4813801660	9750	9750	9750	9750	0
7	20240607	213900	4813801660	9750	9750	9750	9750	0
8	20240607	213800	4813801660	9750	9750	9750	9750	0
9	20240607	213700	4813801660	9750	9750	9750	9750	0
10	20240607	213600	4813801660	9750	9750	9750	9750	0
11	20240607	213500	4813801660	9750	9750	9750	9750	0
12	20240607	213400	4813801660	9750	9750	9750	9750	0
13	20240607	213300	4813801660	9750	9750	9750	9750	0
14	20240607	213200	4813801660	9750	9750	9750	9750	0
15	20240607	213100	4813801660	9750	9750	9750	9750	0
16	20240607	213000	4813801660	9750	9750	9750	9750	0
17	20240607	212900	4813801660	9750	9750	9750	9750	0
18	20240607	212800	4813801660	9750	9750	9750	9750	0
19	20240607	212700	4813801660	9750	9750	9750	9750	0
20	20240607	212600	4813801660	9750	9750	9750	9750	0
21	20240607	212500	4813801660	9750	9750	9750	9750	0
22	20240607	212400	4813801660	9750	9750	9750	9750	0
23	20240607	212300	4813801660	9750	9750	9750	9750	0
24	20240607	212200	4813801660	9750	9750	9750	9750	0
25	20240607	212100	4813801660	9750	9750	9750	9750	0
26	20240607	212000	4813801660	9750	9750	9750	9750	0
27	20240607	211900	4813801660	9750	9750	9750	9750	0
28	20240607	211800	4813801660	9750	9750	9750	9750	0
29	20240607	211700	4813801660	9750	9750	9750	9750	0
30	20240607	211600	4813801660	9750	9750	9750	9750	0
31	20240607	211500	4813801660	9750	9750	9750	9750	0
32	20240607	211400	4813801660	9750	9750	9750	9750	12787
33	20240607	211300	4813801660	9750	9750	9750	9750	0
34	20240607	211200	4813801660	9750	9750	9750	9750	0
35	20240607	211100	4813801660	9750	9750	9750	9750	0
36	20240607	211000	4813801660	9750	9750	9750	9750	0
37	20240607	210900	4813801660	9750	9750	9750	9750	0
38	20240607	210800	4813801660	9750	9750	9750	9750	0
39	20240607	210700	4813801660	9750	9750	9750	9750	0
40	20240607	210600	4813801660	9750	9750	9750	9750	0
41	20240607	210500	4813801660	9750	9750	9750	9750	0
42	20240607	210400	4813801660	9750	9750	9750	9750	0
43	20240607	210300	4813801660	9750	9750	9750	9750	0
44	20240607	210200	4813801660	9750	9750	9750	9750	0
45	20240607	210100	4813801660	9750	9750	9750	9750	0
46	20240607	210000	4813801660	9750	9750	9750	9750	0
47	20240607	205900	4813801660	9750	9750	9750	9750	0
48	20240607	205800	4813801660	9750	9750	9750	9750	0
49	20240607	205700	4813801660	9750	9750	9750	9750	0
50	20240607	205600	4813801660	9750	9750	9750	9750	0
51	20240607	205500	4813801660	9750	9750	9750	9750	0
52	20240607	205400	4813801660	9750	9750	9750	9750	0
53	20240607	205300	4813801660	9750	9750	9750	9750	0
54	20240607	205200	4813801660	9750	9750	9750	9750	0
55	20240607	205100	4813801660	9750	9750	9750	9750	0
56	20240607	205000	4813801660	9750	9750	9750	9750	0
57	20240607	204900	4813801660	9750	9750	9750	9750	0
58	20240607	204800	4813801660	9750	9750	9750	9750	0
59	20240607	204700	4813801660	9750	9750	9750	9750	0
60	20240607	204600	4813801660	9750	9750	9750	9750	0
61	20240607	204500	4813801660	9750	9750	9750	9750	0
62	20240607	204400	4813801660	9750	9750	9750	9750	12787
63	20240607	204300	4813801660	9750	9750	9750	9750	0
64	20240607	204200	4813801660	9750	9750	9750	9750	0
65	20240607	204100	4813801660	9750	9750	9750	9750	0
66	20240607	204000	4813801660	9750	9750	9750	9750	0
67	20240607	203900	4813801660	9750	9750	9750	9750	0
68	20240607	203800	4813801660	9750	9750	9750	9750	0
69	20240607	203700	4813801660	9750	9750	9750	9750	0
70	20240607	203600	4813801660	9750	9750	9750	9750	0
71	20240607	203500	4813801660	9750	9750	9750	9750	0
72	20240607	203400	4813801660	9750	9750	9750	9750	0
73	20240607	203300	4813801660	9750	9750	9750	9750	0
74	20240607	203200	4813801660	9750	9750	9750	9750	0
75	20240607	203100	4813801660	9750	9750	9750	9750	0
76	20240607	203000	4813801660	9750	9750	9750	9750	0
77	20240607	202900	4813801660	9750	9750	9750	9750	0
78	20240607	202800	4813801660	9750	9750	9750	9750	0
79	20240607	202700	4813801660	9750	9750	9750	9750	0
80	20240607	202600	4813801660	9750	9750	9750	9750	0
81	20240607	202500	4813801660	9750	9750	9750	9750	0
82	20240607	202400	4813801660	9750	9750	9750	9750	0
83	20240607	202300	4813801660	9750	9750	9750	9750	0
84	20240607	202200	4813801660	9750	9750	9750	9750	0
85	20240607	202100	4813801660	9750	9750	9750	9750	0
86	20240607	202000	4813801660	9750	9750	9750	9750	0
87	20240607	201900	4813801660	9750	9750	9750	9750	0
88	20240607	201800	4813801660	9750	9750	9750	9750	0
89	20240607	201700	4813801660	9750	9750	9750	9750	0
90	20240607	201600	4813801660	9750	9750	9750	9750	0
91	20240607	201500	4813801660	9750	9750	9750	9750	0
92	20240607	201400	4813801660	9750	9750	9750	9750	12787
93	20240607	201300	4813801660	9750	9750	9750	9750	0
94	20240607	201200	4813801660	9750	9750	9750	9750	0
95	20240607	201100	4813801660	9750	9750	9750	9750	0
96	20240607	201000	4813801660	9750	9750	9750	9750	0
97	20240607	200900	4813801660	9750	9750	9750	9750	0
98	20240607	200800	4813801660	9750	9750	9750	9750	0
99	20240607	200700	4813801660	9750	9750	9750	9750	0
100	20240607	200600	4813801660	9750	9750	9750	9750	0
101	20240607	200500	4813801660	9750	9750	9750	9750	0
102	20240607	200400	4813801660	9750	9750	9750	9750	0
103	20240607	200300	4813801660	9750	9750	9750	9750	0
104	20240607	200200	4813801660	9750	9750	9750	9750	0
105	20240607	200100	4813801660	9750	9750	9750	9750	0
106	20240607	200000	4813801660	9750	9750	9750	9750	0
107	20240607	195900	4813801660	9750	9750	9750	9750	0
108	20240607	195800	4813801660	9750	9750	9750	9750	0
109	20240607	195700	4813801660	9750	9750	9750	9750	0
110	20240607	195600	4813801660	9750	9750	9750	9750	0
111	20240607	195500	4813801660	9750	9750	9750	9750	0
112	20240607	195400	4813801660	9750	9750	9750	9750	0
113	20240607	195300	4813801660	9750	9750	9750	9750	0
114	20240607	195200	4813801660	9750	9750	9750	9750	0
115	20240607	195100	4813801660	9750	9750	9750	9750	0
116	20240607	195000	4813801660	9750	9750	9750	9750	0
117	20240607	194900	4813801660	9750	9750	9750	9750	0
118	20240607	194800	4813801660	9750	9750	9750	9750	0
119	20240607	194700	4813801660	9750	9750	9750	9750	0
120	20240607	194600	4813801660	9750	9750	9750	9750	0
121	20240607	194500	4813801660	9750	9750	9750	9750	0
122	20240607	194400	4813801660	9750	9750	9750	9750	12787
123	20240607	194300	4813801660	9750	9750	9750	9750	0
124	20240607	194200	4813801660	9750	9750	9750	9750	0
125	20240607	194100	4813801660	9750	9750	9750	9750	0
126	20240607	194000	4813801660	9750	9750	9750	9750	0
127	20240607	193900	4813801660	9750	9750	9750	9750	0
128	20240607	193800	4813801660	9750	9750	9750	9750	0
129	20240607	193700	4813801660	9750	9750	9750	9750	0
130	20240607	193600	4813801660	9750	9750	9750	9750	0
131	20240607	193500	4813801660	9750	9750	9750	9750	0
132	20240607	193400	4813801660	9750	9750	9750	9750	0
133	20240607	193300	4813801660	9750	9750	9750	9750	0
134	20240607	193200	4813801660	9750	9750	9750	9750	0
135	20240607	193100	4813801660	9750	9750	9750	9750	0
136	20240607	193000	4813801660	9750	9750	9750	9750	0
137	20240607	192900	4813801660	9750	9750	9750	9750	0
138	20240607	192800	4813801660	9750	9750	9750	9750	0
139	20240607	192700	4813801660	9750	9750	9750	9750	0
140	20240607	192600	4813801660	9750	9750	9750	9750	0
141	20240607	192500	4813801660	9750	9750	9750	9750	0
142	20240607	192400	4813801660	9750	9750	9750	9750	0
143	20240607	192300	4813801660	9750	9750	9750	9750	0
144	20240607	192200	4813801660	9750	9750	9750	9750	0
145	20240607	192100	4813801660	9750	9750	9750	9750	0
146	20240607	192000	4813801660	9750	9750	9750	9750	0
147	20240607	191900	4813801660	9750	9750	9750	9750	0
148	20240607	191800	4813801660	9750	9750	9750	9750	0
149	20240607	191700	4813801660	9750	9750	9750	9750	0
150	20240607	191600	4813801660	9750	9750	9750	9750	0
151	20240607	191500	4813801660	9750	9750	9750	9750	0
152	20240607	191400	4813801660	9750	9750	9750	9750	12787
153	20240607	191300	4813801660	9750	9750	9750	9750	0
154	20240607	191200	4813801660	9750	9750	9750	9750	0
155	20240607	191100	4813801660	9750	9750	9750	9750	0
156	20240607	191000	4813801660	9750	9750	9750	9750	0
157	20240607	190900	4813801660	9750	9750	9750	9750	0
158	20240607	190800	4813801660	9750	9750	9750	9750	0
159	20240607	190700	4813801660	9750	9750	9750	9750	0
160	20240607	190600	4813801660	9750	9750	9750	9750	0
161	20240607	190500	4813801660	9750	9750	9750	9750	0
162	20240607	190400	4813801660	9750	9750	9750	9750	0
163	20240607	190300	4813801660	9750	9750	9750	9750	0
164	20240607	190200	4813801660	9750	9750	9750	9750	0
165	20240607	190100	4813801660	9750	9750	9750	9750	0
166	20240607	190000	4813801660	9750	9750	9750	9750	0
167	20240607	185900	4813801660	9750	9750	9750	9750	0
168	20240607	185800	4813801660	9750	9750	9750	9750	0
169	20240607	185700	4813801660	9750	9750	9750	9750	0
170	20240607	185600	4813801660	9750	9750	9750	9750	0
171	20240607	185500	4813801660	9750	9750	9750	9750	0
172	20240607	185400	4813801660	9750	9750	9750	9750	0
173	20240607	185300	4813801660	9750	9750	9750	9750	0
174	20240607	185200	4813801660	9750	9750	9750	9750	0
175	20240607	185100	4813801660	9750	9750	9750	9750	0
176	20240607	185000	4813801660	9750	9750	9750	9750	0
177	20240607	184900	4813801660	9750	9750	9750	9750	0
178	20240607	184800	4813801660	9750	9750	9750	9750	0
179	20240607	184700	4813801660	9750	9750	9750	9750	0
180	20240607	184600	4813801660	9750	9750	9750	9750	0
181	20240607	184500	4813801660	9750	9750	9750	9750	0
182	20240607	184400	4813801660	9750	9750	9750	9750	12787
183	20240607	184300	4813801660	9750	9750	9750	9750	0
184	20240607	184200	4813801660	9750	9750	9750	9750	0
185	20240607	184100	4813801660	9750	9750	9750	9750	0
186	20240607	184000	4813801660	9750	9750	9750	9750	0
187	20240607	183900	4813801660	9750	9750	9750	9750	0
188	20240607	183800	4813801660	9750	9750	9750	9750	0
189	20240607	183700	4813801660	9750	9750	9750	9750	0
190	20240607	183600	4813801660	9750	9750	9750	9750	0
191	20240607	183500	4813801660	9750	9750	9750	9750	0
192	20240607	183400	4813801660	9750	9750	9750	9750	0
193	20240607	183300	4813801660	9750	9750	9750	9750	0
194	20240607	183200	4813801660	9750	9750	9750	9750	0
195	20240607	183100	4813801660	9750	9750	9750	9750	0
196	20240607	183000	4813801660	9750	9750	9750	9750	0
197	20240607	182900	4813801660	9750	9750	9750	9750	0
198	20240607	182800	4813801660	9750	9750	9750	9750	0
199	20240607	182700	4813801660	9750	9750	9750	9750	0
200	20240607	182600	4813801660	9750	9750	9750	9750	0
201	20240607	182500	4813801660	9750	9750	9750	9750	0
202	20240607	182400	4813801660	9750	9750	9750	9750	0
203	20240607	182300	4813801660	9750	9750	9750	9750	0
204	20240607	182200	4813801660	9750	9750	9750	9750	0
205	20240607	182100	4813801660	9750	9750	9750	9750	0
206	20240607	182000	4813801660	9750	9750	9750	9750	0
207	20240607	181900	4813801660	9750	9750	9750	9750	0
208	20240607	181800	4813801660	9750	9750	9750	9750	0
209	20240607	181700	4813801660	9750	9750	9750	9750	0
210	20240607	181600	4813801660	9750	9750	9750	9750	0
211	20240607	181500	4813801660	9750	9750	9750	9750	0
212	20240607	181400	4813801660	9750	9750	9750	9750	12787
213	20240607	181300	4813801660	9750	9750	9750	9750	0
214	20240607	181200	4813801660	9750	9750	9750	9750	0
215	20240607	181100	4813801660	9750	9750	9750	9750	0
216	20240607	181000	4813801660	9750	9750	9750	9750	0
217	20240607	180900	4813801660	9750	9750	9750	9750	0
218	20240607	180800	4813801660	9750	9750	9750	9750	0
219	20240607	180700	4813801660	9750	9750	9750	9750	0
220	20240607	180600	4813801660	9750	9750	9750	9750	0
221	20240607	180500	4813801660	9750	9750	9750	9750	0
222	20240607	180400	4813801660	9750	9750	9750	9750	0
223	20240607	180300	4813801660	9750	9750	9750	9750	0
224	20240607	180200	4813801660	9750	9750	9750	9750	0
225	20240607	180100	4813801660	9750	9750	9750	9750	0
226	20240607	180000	4813801660	9750	9750	9750	9750	0
227	20240607	175900	4813801660	9750	9750	9750	9750	0
228	20240607	175800	4813801660	9750	9750	9750	9750	0
229	20240607	175700	4813801660	9750	9750	9750	9750	0
230	20240607	175600	4813801660	9750	9750	9750	9750	0
231	20240607	175500	4813801660	9750	9750	9750	9750	0
232	20240607	175400	4813801660	9750	9750	9750	9750	0
233	20240607	175300	4813801660	9750	9750	9750	9750	0
234	20240607	175200	4813801660	9750	9750	9750	9750	0
235	20240607	175100	4813801660	9750	9750	9750	9750	0
236	20240607	175000	4813801660	9750	9750	9750	9750	0
237	20240607	174900	4813801660	9750	9750	9750	9750	0
238	20240607	174800	4813801660	9750	9750	9750	9750	0
239	20240607	174700	4813801660	9750	9750	9750	9750	0
240	20240607	174600	4813801660	9750	9750	9750	9750	0
241	20240607	174500	4813801660	9750	9750	9750	9750	0
242	20240607	174400	4813801660	9750	9750	9750	9750	12787
243	20240607	174300	4813801660	9750	9750	9750	9750	0
244	20240607	174200	4813801660	9750	9750	9750	9750	0
245	20240607	174100	4813801660	9750	9750	9750	9750	0
246	20240607	174000	4813801660	9750	9750	9750	9750	0
247	20240607	173900	4813801660	9750	9750	9750	9750	0
248	20240607	173800	4813801660	9750	9750	9750	9750	0
249	20240607	173700	4813801660	9750	9750	9750	9750	0
250	20240607	173600	4813801660	9750	9750	9750	9750	0
251	20240607	173500	4813801660	9750	9750	9750	9750	0
252	20240607	173400	4813801660	9750	9750	9750	9750	0
253	20240607	173300	4813801660	9750	9750	9750	9750	0
254	20240607	173200	4813801660	9750	9750	9750	9750	0
255	20240607	173100	4813801660	9750	9750	9750	9750	0
256	20240607	173000	4813801660	9750	9750	9750	9750	0
257	20240607	172900	4813801660	9750	9750	9750	9750	0
258	20240607	172800	4813801660	9750	9750	9750	9750	0
259	20240607	172700	4813801660	9750	9750	9750	9750	0
260	20240607	172600	4813801660	9750	9750	9750	9750	0
261	20240607	172500	4813801660	9750	9750	9750	9750	0
262	20240607	172400	4813801660	9750	9750	9750	9750	0
263	20240607	172300	4813801660	9750	9750	9750	9750	0
264	20240607	172200	4813801660	9750	9750	9750	9750	0
265	20240607	172100	4813801660	9750	9750	9750	9750	0
266	20240607	172000	4813801660	9750	9750	9750	9750	0
267	20240607	171900	4813801660	9750	9750	9750	9750	0
268	20240607	171800	4813801660	9750	9750	9750	9750	0
269	20240607	171700	4813801660	9750	9750	9750	9750	0
270	20240607	171600	4813801660	9750	9750	9750	9750	0
271	20240607	171500	4813801660	9750	9750	9750	9750	0
272	20240607	171400	4813801660	9750	9750	9750	9750	12787
273	20240607	171300	4813801660	9750	9750	9750	9750	0
274	20240607	171200	4813801660	9750	9750	9750	9750	0
275	20240607	171100	4813801660	9750	9750	9750	9750	0
276	20240607	171000	4813801660	9750	9750	9750	9750	0
277	20240607	170900	4813801660	9750	9750	9750	9750	0
278	20240607	170800	4813801660	9750	9750	9750	9750	0
279	20240607	170700	4813801660	9750	9750	9750	9750	0
280	20240607	170600	4813801660	9750	9750	9750	9750	0
281	20240607	170500	4813801660	9750	9750	9750	9750	0
282	20240607	170400	4813801660	9750	9750	9750	9750	0
283	20240607	170300	4813801660	9750	9750	9750	9750	0
284	20240607	170200	4813801660	9750	9750	9750	9750	0
285	20240607	170100	4813801660	9750	9750	9750	9750	0
286	20240607	170000	4813801660	9750	9750	9750	9750	0
287	20240607	165900	4813801660	9750	9750	9750	9750	0
288	20240607	165800	4813801660	9750	9750	9750	9750	0
289	20240607	165700	4813801660	9750	9750	9750	9750	0
290	20240607	165600	4813801660	9750	9750	9750	9750	0
291	20240607	165500	4813801660	9750	9750	9750	9750	0
292	20240607	165400	4813801660	9750	9750	9750	9750	0
293	20240607	165300	4813801660	9750	9750	9750	9750	0
294	20240607	165200	4813801660	9750	9750	9750	9750	0
295	20240607	165100	4813801660	9750	9750	9750	9750	0
296	20240607	165000	4813801660	9750	9750	9750	9750	0
297	20240607	164900	4813801660	9750	9750	9750	9750	0
298	20240607	164800	4813801660	9750	9750	9750	9750	0
299	20240607	164700	4813801660	9750	9750	9750	9750	0
300	20240607	164600	4813801660	9750	9750	9750	9750	0
301	20240607	164500	4813801660	9750	9750	9750	9750	0
302	20240607	164400	4813801660	9750	9750	9750	9750	12787
303	20240607	164300	4813801660	9750	9750	9750	9750	0
304	20240607	164200	4813801660	9750	9750	9750	9750	0
305	20240607	164100	4813801660	9750	9750	9750	9750	0
306	20240607	164000	4813801660	9750	9750	9750	9750	0
307	20240607	163900	4813801660	9750	9750	9750	9750	0
308	20240607	163800	4813801660	9750	9750	9750	9750	0
309	20240607	163700	4813801660	9750	9750	9750	9750	0
310	20240607	163600	4813801660	9750	9750	9750	9750	0
311	20240607	163500	4813801660	9750	9750	9750	9750	0
312	20240607	163400	4813801660	9750	9750	9750	9750	0
313	20240607	163300	4813801660	9750	9750	9750	9750	0
314	20240607	163200	4813801660	9750	9750	9750	9750	0
315	20240607	163100	4813801660	9750	9750	9750	9750	0
316	20240607	163000	4813801660	9750	9750	9750	9750	0
317	20240607	162900	4813801660	9750	9750	9750	9750	0
318	20240607	162800	4813801660	9750	9750	9750	9750	0
319	20240607	162700	4813801660	9750	9750	9750	9750	0
320	20240607	162600	4813801660	9750	9750	9750	9750	0
321	20240607	162500	4813801660	9750	9750	9750	9750	0
322	20240607	162400	4813801660	9750	9750	9750	9750	0
323	20240607	162300	4813801660	9750	9750	9750	9750	0
324	20240607	162200	4813801660	9750	9750	9750	9750	0
325	20240607	162100	4813801660	9750	9750	9750	9750	0
326	20240607	162000	4813801660	9750	9750	9750	9750	0
327	20240607	161900	4813801660	9750	9750	9750	9750	0
328	20240607	161800	4813801660	9750	9750	9750	9750	0
329	20240607	161700	4813801660	9750	9750	9750	9750	0
330	20240607	161600	4813801660	9750	9750	9750	9750	0
331	20240607	161500	4813801660	9750	9750	9750	9750	0
332	20240607	161400	4813801660	9750	9750	9750	9750	12787
333	20240607	161300	4813801660	9750	9750	9750	9750	0
334	20240607	161200	4813801660	9750	9750	9750	9750	0
335	20240607	161100	4813801660	9750	9750	9750	9750	0
336	20240607	161000	4813801660	9750	9750	9750	9750	0
337	20240607	160900	4813801660	9750	9750	9750	9750	0
338	20240607	160800	4813801660	9750	9750	9750	9750	0
339	20240607	160700	4813801660	9750	9750	9750	9750	0
340	20240607	160600	4813801660	9750	9750	9750	9750	0
341	20240607	160500	4813801660	9750	9750	9750	9750	0
342	20240607	160400	4813801660	9750	9750	9750	9750	0
343	20240607	160300	4813801660	9750	9750	9750	9750	0
344	20240607	160200	4813801660	9750	9750	9750	9750	0
345	20240607	160100	4813801660	9750	9750	9750	9750	0
346	20240607	160000	4813801660	9750	9750	9750	9750	0
347	20240607	155900	4813801660	9750	9750	9750	9750	0
348	20240607	155800	4813801660	9750	9750	9750	9750	0
349	20240607	155700	4813801660	9750	9750	9750	9750	0
350	20240607	155600	4813801660	9750	9750	9750	9750	0
351	20240607	155500	4813801660	9750	9750	9750	9750	0
352	20240607	155400	4813801660	9750	9750	9750	9750	0
353	20240607	155300	4813801660	9750	9750	9750	9750	0
354	20240607	155200	4813801660	9750	9750	9750	9750	0
355	20240607	155100	4813801660	9750	9750	9750	9750	0
356	20240607	155000	4813801660	9750	9750	9750	9750	0
357	20240607	154900	4813801660	9750	9750	9750	9750	0
358	20240607	154800	4813801660	9750	9750	9750	9750	0
359	20240607	154700	4813801660	9750	9750	9750	9750	0
360	20240607	154600	4813801660	9750	9750	9750	9750	0
361	20240607	154500	4813801660	9750	9750	9750	9750	0
362	20240607	154400	4813801660	9750	9750	9750	9750	12787
363	20240607	154300	4813801660	9750	9750	9750	9750	0
364	20240607	154200	4813801660	9750	9750	9750	9750	0
365	20240607	154100	4813801660	9750	9750	9750	9750	0
366	20240607	154000	4813801660	9750	9750	9750	9750	0
367	20240607	153900	4813801660	9750	9750	9750	9750	0
368	20240607	153800	4813801660	9750	9750	9750	9750	0
369	20240607	153700	4813801660	9750	9750	9750	9750	0
370	20240607	153600	4813801660	9750	9750	9750	9750	0
371	20240607	153500	4813801660	9750	9750	9750	9750	0
372	20240607	153400	4813801660	9750	9750	9750	9750	0
373	20240607	153300	4813801660	9750	9750	9750	9750	0
374	20240607	153200	4813801660	9750	9750	9750	9750	0
375	20240607	153100	4813801660	9750	9750	9750	9750	0
376	20240607	153000	4813801660	9750	9750	9750	9750	12787
377	20240607	152900	4689128410	9830	9830	9830	9830	0
378	20240607	152800	4689128410	9830	9830	9830	9830	0
379	20240607	152700	4689128410	9830	9830	9830	9830	0
380	20240607	152600	4689128410	9830	9830	9830	9830	0
381	20240607	152500	4689128410	9830	9830	9830	9830	0
382	20240607	152400	4689128410	9830	9830	9830	9830	0
383	20240607	152300	4689128410	9830	9830	9830	9830	0
384	20240607	152200	4689128410	9830	9830	9830	9830	0
385	20240607	152100	4689128410	9830	9830	9830	9830	0
386	20240607	152000	4689128410	9830	9830	9830	9830	0
387	20240607	151900	4689128410	9830	9810	9850	9780	4205
388	20240607	151800	4647813560	9800	9800	9820	9800	4187
389	20240607	151700	4606728430	9800	9750	9830	9750	2966
390	20240607	151600	4577665040	9760	9780	9790	9760	1396
391	20240607	151500	4564020960	9790	9780	9790	9770	643
392	20240607	151400	4557732630	9780	9790	9800	9780	921
393	20240607	151300	4548719440	9770	9810	9820	9770	4245
394	20240607	151200	4507176960	9820	9800	9840	9780	6017
395	20240607	151100	4448087630	9800	9810	9830	9790	3301
396	20240607	151000	4415694430	9810	9780	9830	9750	6469
397	20240607	150900	4352238100	9780	9770	9820	9730	6042
398	20240607	150800	4293117140	9770	9700	9800	9690	3264
399	20240607	150700	4261172010	9800	9670	9800	9610	12903
400	20240607	150600	4135689070	9670	9670	9710	9670	2006
401	20240607	150500	4116251530	9600	9590	9700	9570	2151
402	20240607	150400	4095454190	9650	9590	9650	9590	3002
403	20240607	150300	4066561350	9600	9560	9600	9560	1001
404	20240607	150200	4056971970	9530	9580	9600	9530	994
405	20240607	150100	4047448000	9580	9540	9580	9540	151
406	20240607	150000	4046005860	9540	9560	9590	9520	273
407	20240607	145900	4043401590	9550	9550	9550	9520	851
408	20240607	145800	4035291830	9550	9550	9560	9530	3705
409	20240607	145700	3999932760	9560	9600	9600	9560	1961
410	20240607	145600	3981176440	9600	9600	9600	9590	57
411	20240607	145500	3980629790	9590	9590	9600	9590	298
412	20240607	145400	3977771950	9600	9610	9610	9600	156
413	20240607	145300	3976272890	9610	9620	9620	9610	169
414	20240607	145200	3974647680	9620	9590	9620	9590	18
415	20240607	145100	3974474690	9590	9600	9620	9590	394
416	20240607	145000	3970690300	9630	9600	9630	9600	449
417	20240607	144900	3966368360	9600	9590	9600	9590	225
418	20240607	144800	3964210560	9590	9620	9620	9590	151
419	20240607	144700	3962760930	9620	9620	9620	9590	164
420	20240607	144600	3961186480	9610	9610	9620	9610	415
421	20240607	144500	3957194300	9620	9610	9620	9610	22
422	20240607	144400	3956982870	9610	9610	9610	9610	105
423	20240607	144300	3955973820	9620	9610	9620	9600	35
424	20240607	144200	3955637660	9620	9620	9620	9620	6
425	20240607	144100	3955579940	9620	9610	9620	9610	237
426	20240607	144000	3953300220	9620	9600	9620	9600	555
427	20240607	143900	3947963850	9600	9610	9610	9600	43
428	20240607	143800	3947550670	9610	9610	9610	9570	1033
429	20240607	143700	3937662810	9580	9600	9610	9580	801
430	20240607	143600	3929972110	9600	9590	9600	9580	44
431	20240607	143500	3929550160	9600	9580	9600	9570	534
432	20240607	143400	3924428410	9580	9590	9590	9580	221
433	20240607	143300	3922311190	9590	9590	9590	9590	109
434	20240607	143200	3921265880	9590	9590	9590	9570	69
435	20240607	143100	3920604950	9600	9590	9600	9570	1134
436	20240607	143000	3909740330	9600	9610	9610	9590	448
437	20240607	142900	3905440510	9610	9600	9610	9590	134
438	20240607	142800	3904154860	9600	9600	9600	9600	245
439	20240607	142700	3901802860	9600	9600	9600	9600	108
440	20240607	142600	3900766060	9610	9610	9610	9610	10
441	20240607	142500	3900669960	9610	9620	9620	9600	108
442	20240607	142400	3899631130	9610	9620	9630	9610	967
443	20240607	142300	3890335200	9620	9630	9630	9620	115
444	20240607	142200	3889228750	9630	9630	9630	9620	535
445	20240607	142100	3884081800	9630	9640	9640	9630	352
446	20240607	142000	3880689740	9630	9610	9630	9610	532
447	20240607	141900	3875570940	9600	9600	9600	9600	116
448	20240607	141800	3874457340	9590	9580	9590	9580	10
449	20240607	141700	3874361510	9580	9600	9600	9580	725
450	20240607	141600	3867409930	9590	9590	9590	9590	261
451	20240607	141500	3864906940	9610	9580	9610	9580	738
452	20240607	141400	3857826030	9590	9590	9590	9580	871
453	20240607	141300	3849480880	9580	9590	9590	9580	142
454	20240607	141200	3848119800	9590	9600	9600	9580	379
455	20240607	141100	3844484100	9600	9600	9600	9600	880
456	20240607	141000	3836036100	9600	9600	9600	9580	187
457	20240607	140900	3834244560	9580	9600	9600	9580	160
458	20240607	140800	3832711540	9590	9600	9600	9590	123
459	20240607	140700	3831531900	9600	9610	9610	9600	10
460	20240607	140600	3831435890	9610	9610	9620	9600	1330
461	20240607	140500	3818664090	9620	9610	9620	9610	11
462	20240607	140400	3818558280	9620	9610	9620	9610	328
463	20240607	140300	3815405940	9610	9620	9630	9610	165
464	20240607	140200	3813819360	9630	9620	9630	9620	307
465	20240607	140100	3810866010	9630	9630	9630	9630	12
466	20240607	140000	3810750450	9620	9630	9640	9620	216
467	20240607	135900	3808672360	9620	9610	9620	9600	251
468	20240607	135800	3806259940	9600	9610	9620	9600	486
469	20240607	135700	3801591140	9610	9610	9610	9610	364
470	20240607	135600	3798093100	9610	9610	9610	9610	29
471	20240607	135500	3797814410	9610	9610	9610	9610	788
472	20240607	135400	3790241730	9620	9620	9620	9610	32
473	20240607	135300	3789933990	9620	9620	9620	9610	273
474	20240607	135200	3787307770	9630	9630	9630	9630	1
475	20240607	135100	3787298140	9620	9620	9630	9620	132
476	20240607	135000	3786028280	9620	9620	9630	9620	1010
477	20240607	134900	3776307360	9620	9610	9640	9610	1582
478	20240607	134800	3761089770	9620	9620	9630	9600	212
479	20240607	134700	3759050160	9620	9600	9620	9600	483
480	20240607	134600	3754409330	9600	9600	9610	9600	1387
481	20240607	134500	3741094090	9590	9580	9590	9580	82
482	20240607	134400	3740308430	9580	9600	9600	9580	303
483	20240607	134300	3737403630	9620	9620	9620	9620	0
484	20240607	134200	3737403630	9620	9600	9620	9600	432
485	20240607	134100	3733250590	9580	9570	9580	9570	321
486	20240607	134000	3730178320	9570	9580	9580	9560	1645
487	20240607	133900	3714441340	9590	9600	9600	9580	1518
488	20240607	133800	3699880720	9600	9610	9610	9600	1321
489	20240607	133700	3687198050	9610	9610	9610	9610	250
490	20240607	133600	3684795550	9630	9620	9650	9620	258
491	20240607	133500	3682307120	9610	9620	9620	9610	312
492	20240607	133400	3679307800	9610	9600	9610	9590	593
493	20240607	133300	3673616690	9600	9630	9630	9570	2980
494	20240607	133200	3645034680	9630	9650	9670	9630	4585
495	20240607	133100	3600791690	9660	9660	9670	9650	2797
496	20240607	133000	3573785020	9670	9690	9690	9660	963
497	20240607	132900	3564469560	9690	9710	9730	9680	4909
498	20240607	132800	3516794110	9710	9630	9720	9620	7662
499	20240607	132700	3442687280	9630	9570	9630	9570	3404
500	20240607	132600	3410008120	9570	9560	9570	9550	1945
501	20240607	132500	3391397570	9570	9490	9570	9480	1317
502	20240607	132400	3378844610	9480	9490	9500	9480	298
503	20240607	132300	3376014520	9490	9470	9490	9460	182
504	20240607	132200	3374289430	9470	9460	9470	9460	60
505	20240607	132100	3373721760	9460	9460	9460	9460	221
506	20240607	132000	3371631100	9470	9470	9470	9470	10
507	20240607	131900	3371536400	9460	9460	9460	9460	828
508	20240607	131800	3363703520	9460	9460	9460	9460	184
509	20240607	131700	3361962880	9460	9460	9460	9450	564
510	20240607	131600	3356629850	9460	9470	9470	9460	2994
511	20240607	131500	3328301570	9470	9480	9480	9470	1387
512	20240607	131400	3315166470	9480	9490	9490	9480	1485
513	20240607	131300	3301088030	9490	9480	9490	9480	169
514	20240607	131200	3299484530	9490	9480	9490	9480	177
515	20240607	131100	3297806470	9490	9500	9500	9490	1965
516	20240607	131000	3279158520	9500	9500	9510	9500	1362
517	20240607	130900	3266219500	9510	9510	9510	9510	11
518	20240607	130800	3266114890	9510	9510	9520	9510	479
519	20240607	130700	3261558250	9510	9510	9510	9510	0
520	20240607	130600	3261558250	9510	9510	9520	9510	317
521	20240607	130500	3258541960	9520	9520	9520	9520	118
522	20240607	130400	3257418600	9520	9520	9520	9520	522
523	20240607	130300	3252449160	9510	9520	9520	9510	121
524	20240607	130200	3251297300	9520	9510	9520	9500	2015
525	20240607	130100	3232145440	9500	9500	9500	9500	0
526	20240607	130000	3232145440	9500	9500	9500	9500	311
527	20240607	125900	3229190940	9500	9520	9520	9500	1899
528	20240607	125800	3211133860	9510	9510	9510	9510	90
529	20240607	125700	3210277960	9520	9520	9520	9520	2
530	20240607	125600	3210258920	9510	9510	9510	9510	857
531	20240607	125500	3202108850	9520	9510	9520	9510	94
532	20240607	125400	3201214870	9500	9500	9510	9500	97
533	20240607	125300	3200293270	9500	9520	9520	9500	1064
534	20240607	125200	3190184050	9510	9500	9510	9500	2400
535	20240607	125100	3167383710	9500	9500	9500	9500	16
536	20240607	125000	3167231710	9500	9500	9500	9490	255
537	20240607	124900	3164810210	9490	9490	9490	9490	434
538	20240607	124800	3160691550	9500	9500	9500	9500	34
539	20240607	124700	3160368550	9500	9490	9500	9490	98
540	20240607	124600	3159438490	9490	9500	9500	9490	2048
541	20240607	124500	3139996710	9510	9520	9520	9500	1090
542	20240607	124400	3129637200	9510	9520	9520	9510	295
543	20240607	124300	3126831000	9520	9520	9520	9520	441
544	20240607	124200	3122632680	9520	9510	9520	9510	1006
545	20240607	124100	3113057730	9510	9510	9510	9510	27
546	20240607	124000	3112800960	9500	9510	9510	9500	2253
547	20240607	123900	3091397200	9510	9510	9510	9500	345
548	20240607	123800	3088118250	9510	9500	9510	9500	340
549	20240607	123700	3084885050	9500	9510	9510	9500	804
550	20240607	123600	3077244040	9510	9520	9520	9500	1285
551	20240607	123500	3065029990	9520	9520	9520	9520	562
552	20240607	123400	3059679750	9520	9510	9520	9510	474
553	20240607	123300	3055170900	9510	9510	9510	9500	1948
554	20240607	123200	3036649490	9520	9520	9540	9520	396
555	20240607	123100	3032879390	9520	9510	9520	9510	489
556	20240607	123000	3028228920	9510	9510	9520	9510	33
557	20240607	122900	3027914980	9550	9510	9550	9510	106
558	20240607	122800	3026902840	9510	9550	9580	9510	3323
559	20240607	122700	2995242070	9540	9530	9540	9530	56
560	20240607	122600	2994708110	9530	9540	9540	9530	105
561	20240607	122500	2993707120	9540	9540	9540	9540	303
562	20240607	122400	2990816500	9540	9520	9540	9520	478
563	20240607	122300	2986257230	9520	9530	9530	9520	113
564	20240607	122200	2985180370	9530	9520	9530	9520	223
565	20240607	122100	2983057370	9520	9510	9520	9510	316
566	20240607	122000	2980049720	9510	9510	9510	9510	69
567	20240607	121900	2979393530	9520	9510	9520	9510	54
568	20240607	121800	2978879960	9510	9520	9520	9510	112
569	20240607	121700	2977814740	9520	9520	9520	9520	1
570	20240607	121600	2977805220	9540	9540	9540	9540	66
571	20240607	121500	2977175580	9530	9520	9540	9520	3016
572	20240607	121400	2948443050	9520	9510	9520	9510	116
573	20240607	121300	2947339810	9540	9520	9540	9510	2411
574	20240607	121200	2924375180	9520	9530	9530	9520	296
575	20240607	121100	2921554940	9530	9530	9530	9530	154
576	20240607	121000	2920087320	9520	9520	9520	9520	0
577	20240607	120900	2920087320	9520	9540	9540	9520	709
578	20240607	120800	2913337620	9540	9540	9540	9540	0
579	20240607	120700	2913337620	9540	9510	9540	9510	215
580	20240607	120600	2911290320	9510	9510	9510	9510	358
581	20240607	120500	2907885740	9510	9500	9510	9500	25
582	20240607	120400	2907648190	9500	9500	9500	9500	500
583	20240607	120300	2902898190	9500	9510	9510	9490	3130
584	20240607	120200	2873166730	9510	9520	9530	9510	979
585	20240607	120100	2863854390	9510	9520	9520	9510	54
586	20240607	120000	2863340550	9520	9540	9540	9520	395
587	20240607	115900	2859576210	9540	9530	9540	9530	170
588	20240607	115800	2857955820	9530	9530	9530	9520	431
589	20240607	115700	2853849470	9530	9520	9530	9520	201
590	20240607	115600	2851935940	9520	9530	9530	9520	195
591	20240607	115500	2850079290	9510	9510	9510	9510	100
592	20240607	115400	2849128290	9510	9520	9520	9510	360
593	20240607	115300	2845703500	9520	9540	9540	9510	1474
594	20240607	115200	2831654690	9540	9540	9540	9540	89
595	20240607	115100	2830805630	9540	9540	9540	9540	100
596	20240607	115000	2829851630	9550	9560	9560	9550	149
597	20240607	114900	2828428400	9560	9570	9570	9560	4401
598	20240607	114800	2786354830	9570	9570	9570	9560	724
599	20240607	114700	2779427530	9540	9550	9550	9540	200
600	20240607	114600	2777519350	9560	9580	9590	9560	331
601	20240607	114500	2774354860	9580	9540	9600	9540	1706
602	20240607	114400	2758006800	9540	9540	9540	9540	297
603	20240607	114300	2755173420	9540	9520	9540	9520	1062
604	20240607	114200	2745046990	9520	9520	9520	9520	317
605	20240607	114100	2742029150	9520	9530	9530	9520	251
606	20240607	114000	2739639400	9530	9540	9540	9530	882
607	20240607	113900	2731231370	9550	9550	9550	9550	200
608	20240607	113800	2729321370	9550	9560	9560	9550	3142
609	20240607	113700	2699312350	9570	9560	9580	9560	758
610	20240607	113600	2692061940	9560	9560	9560	9560	1097
611	20240607	113500	2681574620	9560	9560	9560	9560	8
612	20240607	113400	2681498140	9560	9560	9560	9560	259
613	20240607	113300	2679022100	9560	9550	9560	9550	495
614	20240607	113200	2674292770	9550	9550	9550	9550	3
615	20240607	113100	2674264120	9550	9550	9550	9550	17
616	20240607	113000	2674101770	9540	9540	9550	9540	43
617	20240607	112900	2673691350	9540	9540	9540	9540	40
618	20240607	112800	2673309750	9540	9540	9540	9540	0
619	20240607	112700	2673309750	9540	9540	9540	9540	0
620	20240607	112600	2673309750	9540	9540	9540	9540	517
621	20240607	112500	2668377570	9540	9530	9540	9510	470
622	20240607	112400	2663898230	9510	9510	9510	9510	642
623	20240607	112300	2657792810	9510	9510	9510	9510	1065
624	20240607	112200	2647664660	9510	9510	9510	9510	209
625	20240607	112100	2645677070	9510	9540	9540	9510	830
626	20240607	112000	2637777390	9540	9540	9550	9540	393
627	20240607	111900	2634025290	9530	9530	9530	9530	128
628	20240607	111800	2632805450	9540	9550	9550	9540	8
629	20240607	111700	2632729060	9520	9520	9520	9520	500
630	20240607	111600	2627969060	9540	9550	9550	9540	133
631	20240607	111500	2626699010	9550	9520	9550	9520	1168
632	20240607	111400	2615568110	9510	9520	9520	9510	138
633	20240607	111300	2614255670	9510	9510	9510	9510	102
634	20240607	111200	2613285650	9510	9510	9520	9500	2897
635	20240607	111100	2585752120	9510	9510	9510	9500	520
636	20240607	111000	2580808920	9510	9500	9510	9500	407
637	20240607	110900	2576941700	9510	9510	9510	9510	1
638	20240607	110800	2576932190	9500	9510	9510	9500	283
639	20240607	110700	2574242750	9510	9520	9520	9510	104
640	20240607	110600	2573253600	9520	9510	9520	9490	3460
641	20240607	110500	2540328710	9500	9520	9520	9500	363
642	20240607	110400	2536875000	9500	9520	9530	9500	3423
643	20240607	110300	2504343940	9510	9530	9530	9510	327
644	20240607	110200	2501232490	9530	9510	9540	9510	1022
645	20240607	110100	2491505210	9510	9510	9520	9510	1843
646	20240607	110000	2473978190	9510	9520	9520	9510	1362
647	20240607	105900	2461025530	9510	9530	9530	9510	1123
648	20240607	105800	2450329380	9530	9530	9530	9530	71
649	20240607	105700	2449652750	9520	9520	9560	9520	165
650	20240607	105600	2448081550	9520	9550	9550	9520	885
651	20240607	105500	2439644240	9540	9550	9570	9540	91
652	20240607	105400	2438775870	9550	9580	9590	9550	259
653	20240607	105300	2436296940	9590	9580	9590	9570	100
654	20240607	105200	2435338630	9580	9570	9580	9570	289
655	20240607	105100	2432572450	9570	9510	9570	9500	3651
656	20240607	105000	2397830130	9520	9500	9520	9500	1732
657	20240607	104900	2381367770	9500	9490	9500	9490	957
658	20240607	104800	2372277690	9500	9510	9510	9490	3103
659	20240607	104700	2342800920	9510	9520	9520	9510	1033
660	20240607	104600	2332975080	9520	9530	9530	9500	4956
661	20240607	104500	2285825640	9540	9550	9550	9540	1730
662	20240607	104400	2269317810	9550	9550	9550	9540	1588
663	20240607	104300	2254154920	9550	9590	9590	9550	2611
664	20240607	104200	2229202690	9580	9600	9600	9580	220
665	20240607	104100	2227094690	9600	9590	9600	9580	316
666	20240607	104000	2224066440	9580	9600	9600	9580	503
667	20240607	103900	2219246280	9590	9620	9630	9580	3187
668	20240607	103800	2188670630	9620	9650	9650	9620	3660
669	20240607	103700	2153426480	9640	9640	9640	9640	703
670	20240607	103600	2146649560	9650	9640	9650	9640	104
671	20240607	103500	2145646570	9650	9640	9650	9640	294
672	20240607	103400	2142812370	9650	9650	9650	9640	656
673	20240607	103300	2136482100	9650	9700	9700	9640	1150
674	20240607	103200	2125375240	9700	9670	9720	9670	151
675	20240607	103100	2123912900	9660	9660	9660	9660	5
676	20240607	103000	2123864600	9670	9670	9670	9640	1668
677	20240607	102900	2107769790	9670	9680	9680	9670	315
678	20240607	102800	2104723730	9670	9660	9670	9660	604
679	20240607	102700	2098888930	9660	9700	9700	9660	1148
680	20240607	102600	2087775250	9710	9710	9710	9710	53
681	20240607	102500	2087260620	9680	9720	9720	9680	23
682	20240607	102400	2087037860	9720	9710	9730	9710	480
683	20240607	102300	2082370730	9720	9700	9720	9700	2591
684	20240607	102200	2057233840	9690	9700	9700	9680	65
685	20240607	102100	2056604480	9690	9680	9690	9680	163
686	20240607	102000	2055025890	9670	9660	9680	9660	3
687	20240607	101900	2054996880	9660	9660	9680	9650	92
688	20240607	101800	2054108140	9660	9670	9670	9660	253
689	20240607	101700	2051664150	9660	9670	9680	9650	1058
690	20240607	101600	2041445940	9660	9660	9660	9660	9
691	20240607	101500	2041359000	9660	9660	9680	9650	603
692	20240607	101400	2035530660	9680	9660	9690	9640	441
693	20240607	101300	2031266730	9660	9650	9660	9630	497
694	20240607	101200	2026474340	9650	9630	9650	9630	699
695	20240607	101100	2019742490	9630	9630	9640	9620	966
696	20240607	101000	2010440570	9630	9640	9640	9630	1643
697	20240607	100900	1994617250	9630	9660	9660	9630	2780
698	20240607	100800	1967787010	9670	9660	9670	9660	490
699	20240607	100700	1963050760	9660	9660	9660	9660	1504
700	20240607	100600	1948522120	9670	9680	9680	9660	1299
701	20240607	100500	1935955540	9690	9690	9690	9680	1260
702	20240607	100400	1923751230	9700	9690	9700	9690	423
703	20240607	100300	1919650230	9690	9690	9690	9680	505
704	20240607	100200	1914756810	9690	9680	9690	9680	104
705	20240607	100100	1913750050	9680	9690	9700	9680	741
706	20240607	100000	1906569950	9690	9700	9700	9680	22
707	20240607	095900	1906356860	9680	9660	9700	9650	2561
708	20240607	095800	1881548070	9650	9650	9650	9630	998
709	20240607	095700	1871925130	9650	9670	9670	9630	3663
710	20240607	095600	1836580190	9670	9690	9690	9670	280
711	20240607	095500	1833869880	9680	9680	9690	9680	100
712	20240607	095400	1832901650	9690	9690	9690	9690	250
713	20240607	095300	1830479150	9690	9690	9690	9680	759
714	20240607	095200	1823125880	9690	9700	9700	9670	2352
715	20240607	095100	1800362880	9700	9730	9730	9700	5579
716	20240607	095000	1746198910	9730	9730	9730	9720	2067
717	20240607	094900	1726092890	9730	9750	9750	9730	775
718	20240607	094800	1718541800	9750	9770	9770	9750	310
719	20240607	094700	1715515090	9760	9780	9780	9760	2492
720	20240607	094600	1691167190	9790	9790	9790	9780	312
721	20240607	094500	1688115770	9790	9790	9800	9780	1163
722	20240607	094400	1676739900	9800	9800	9800	9800	20
723	20240607	094300	1676543900	9800	9820	9830	9780	621
724	20240607	094200	1670450680	9830	9810	9860	9810	2341
725	20240607	094100	1647446480	9810	9780	9830	9780	966
726	20240607	094000	1637975000	9790	9790	9790	9780	1884
727	20240607	093900	1619544570	9790	9830	9840	9790	1428
728	20240607	093800	1605553310	9830	9840	9840	9830	199
729	20240607	093700	1603596110	9840	9810	9840	9800	996
730	20240607	093600	1593815800	9840	9840	9840	9810	763
731	20240607	093500	1586319410	9840	9780	9850	9770	2333
732	20240607	093400	1563478970	9780	9800	9800	9770	1597
733	20240607	093300	1547847670	9800	9820	9820	9800	1325
734	20240607	093200	1534851780	9810	9830	9840	9800	818
735	20240607	093100	1526819780	9840	9870	9880	9840	1287
736	20240607	093000	1514142730	9870	9860	9870	9850	7925
737	20240607	092900	1435943430	9860	9820	9870	9820	1509
738	20240607	092800	1421081300	9820	9820	9830	9820	1087
739	20240607	092700	1410406950	9820	9800	9820	9800	1057
740	20240607	092600	1400047330	9800	9810	9830	9790	2294
741	20240607	092500	1377551040	9830	9870	9900	9810	8638
742	20240607	092400	1292299940	9870	9830	9880	9800	12129
743	20240607	092300	1172666020	9800	9800	9850	9800	7671
744	20240607	092200	1097204220	9790	9760	9800	9720	10506
745	20240607	092100	994761320	9760	9780	9820	9740	4333
746	20240607	092000	952385110	9780	9730	9780	9730	976
747	20240607	091900	942865300	9730	9740	9770	9720	1823
748	20240607	091800	925112770	9740	9740	9750	9740	2193
749	20240607	091700	903742780	9740	9710	9740	9700	1050
750	20240607	091600	893537020	9700	9680	9710	9670	923
751	20240607	091500	884590030	9680	9740	9750	9670	2187
752	20240607	091400	863349240	9740	9680	9750	9660	1267
753	20240607	091300	851061630	9680	9670	9730	9660	5654
754	20240607	091200	796274960	9680	9660	9710	9660	3087
755	20240607	091100	766338110	9700	9580	9700	9580	1542
756	20240607	091000	751495220	9580	9570	9580	9560	678
757	20240607	090900	745004550	9580	9510	9580	9500	1136
758	20240607	090800	734190200	9500	9480	9510	9480	5517
759	20240607	090700	681821580	9480	9530	9530	9460	9265
760	20240607	090600	593906660	9530	9500	9590	9490	4256
761	20240607	090500	553440540	9500	9480	9500	9450	8665
762	20240607	090400	471441500	9480	9590	9590	9450	11642
763	20240607	090300	360512750	9580	9680	9680	9580	9746
764	20240607	090200	266866710	9690	9730	9740	9680	3333
765	20240607	090100	234461120	9790	9830	9840	9730	8786
766	20240607	090000	148298360	9840	9870	9900	9840	14658