KissMeData/464080/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	214700	69129723300	12430	12430	12430	12430	51027
3	20240627	214600	69129723300	12430	12430	12430	12430	0
4	20240627	214500	69129723300	12430	12430	12430	12430	0
5	20240627	214400	69129723300	12430	12430	12430	12430	0
6	20240627	214300	69129723300	12430	12430	12430	12430	0
7	20240627	214200	69129723300	12430	12430	12430	12430	0
8	20240627	214100	69129723300	12430	12430	12430	12430	0
9	20240627	214000	69129723300	12430	12430	12430	12430	0
10	20240627	213900	69129723300	12430	12430	12430	12430	0
11	20240627	213800	69129723300	12430	12430	12430	12430	0
12	20240627	213700	69129723300	12430	12430	12430	12430	0
13	20240627	213600	69129723300	12430	12430	12430	12430	0
14	20240627	213500	69129723300	12430	12430	12430	12430	0
15	20240627	213400	69129723300	12430	12430	12430	12430	0
16	20240627	213300	69129723300	12430	12430	12430	12430	0
17	20240627	213200	69129723300	12430	12430	12430	12430	0
18	20240627	213100	69129723300	12430	12430	12430	12430	0
19	20240627	213000	69129723300	12430	12430	12430	12430	0
20	20240627	212900	69129723300	12430	12430	12430	12430	0
21	20240627	212800	69129723300	12430	12430	12430	12430	0
22	20240627	212700	69129723300	12430	12430	12430	12430	0
23	20240627	212600	69129723300	12430	12430	12430	12430	0
24	20240627	212500	69129723300	12430	12430	12430	12430	0
25	20240627	212400	69129723300	12430	12430	12430	12430	0
26	20240627	212300	69129723300	12430	12430	12430	12430	0
27	20240627	212200	69129723300	12430	12430	12430	12430	0
28	20240627	212100	69129723300	12430	12430	12430	12430	0
29	20240627	212000	69129723300	12430	12430	12430	12430	0
30	20240627	211900	69129723300	12430	12430	12430	12430	0
31	20240627	211800	69129723300	12430	12430	12430	12430	0
32	20240627	211700	69129723300	12430	12430	12430	12430	51027
33	20240627	211600	69129723300	12430	12430	12430	12430	0
34	20240627	211500	69129723300	12430	12430	12430	12430	0
35	20240627	211400	69129723300	12430	12430	12430	12430	0
36	20240627	211300	69129723300	12430	12430	12430	12430	0
37	20240627	211200	69129723300	12430	12430	12430	12430	0
38	20240627	211100	69129723300	12430	12430	12430	12430	0
39	20240627	211000	69129723300	12430	12430	12430	12430	0
40	20240627	210900	69129723300	12430	12430	12430	12430	0
41	20240627	210800	69129723300	12430	12430	12430	12430	0
42	20240627	210700	69129723300	12430	12430	12430	12430	0
43	20240627	210600	69129723300	12430	12430	12430	12430	0
44	20240627	210500	69129723300	12430	12430	12430	12430	0
45	20240627	210400	69129723300	12430	12430	12430	12430	0
46	20240627	210300	69129723300	12430	12430	12430	12430	0
47	20240627	210200	69129723300	12430	12430	12430	12430	0
48	20240627	210100	69129723300	12430	12430	12430	12430	0
49	20240627	210000	69129723300	12430	12430	12430	12430	0
50	20240627	205900	69129723300	12430	12430	12430	12430	0
51	20240627	205800	69129723300	12430	12430	12430	12430	0
52	20240627	205700	69129723300	12430	12430	12430	12430	0
53	20240627	205600	69129723300	12430	12430	12430	12430	0
54	20240627	205500	69129723300	12430	12430	12430	12430	0
55	20240627	205400	69129723300	12430	12430	12430	12430	0
56	20240627	205300	69129723300	12430	12430	12430	12430	0
57	20240627	205200	69129723300	12430	12430	12430	12430	0
58	20240627	205100	69129723300	12430	12430	12430	12430	0
59	20240627	205000	69129723300	12430	12430	12430	12430	0
60	20240627	204900	69129723300	12430	12430	12430	12430	0
61	20240627	204800	69129723300	12430	12430	12430	12430	0
62	20240627	204700	69129723300	12430	12430	12430	12430	51027
63	20240627	204600	69129723300	12430	12430	12430	12430	0
64	20240627	204500	69129723300	12430	12430	12430	12430	0
65	20240627	204400	69129723300	12430	12430	12430	12430	0
66	20240627	204300	69129723300	12430	12430	12430	12430	0
67	20240627	204200	69129723300	12430	12430	12430	12430	0
68	20240627	204100	69129723300	12430	12430	12430	12430	0
69	20240627	204000	69129723300	12430	12430	12430	12430	0
70	20240627	203900	69129723300	12430	12430	12430	12430	0
71	20240627	203800	69129723300	12430	12430	12430	12430	0
72	20240627	203700	69129723300	12430	12430	12430	12430	0
73	20240627	203600	69129723300	12430	12430	12430	12430	0
74	20240627	203500	69129723300	12430	12430	12430	12430	0
75	20240627	203400	69129723300	12430	12430	12430	12430	0
76	20240627	203300	69129723300	12430	12430	12430	12430	0
77	20240627	203200	69129723300	12430	12430	12430	12430	0
78	20240627	203100	69129723300	12430	12430	12430	12430	0
79	20240627	203000	69129723300	12430	12430	12430	12430	0
80	20240627	202900	69129723300	12430	12430	12430	12430	0
81	20240627	202800	69129723300	12430	12430	12430	12430	0
82	20240627	202700	69129723300	12430	12430	12430	12430	0
83	20240627	202600	69129723300	12430	12430	12430	12430	0
84	20240627	202500	69129723300	12430	12430	12430	12430	0
85	20240627	202400	69129723300	12430	12430	12430	12430	0
86	20240627	202300	69129723300	12430	12430	12430	12430	0
87	20240627	202200	69129723300	12430	12430	12430	12430	0
88	20240627	202100	69129723300	12430	12430	12430	12430	0
89	20240627	202000	69129723300	12430	12430	12430	12430	0
90	20240627	201900	69129723300	12430	12430	12430	12430	0
91	20240627	201800	69129723300	12430	12430	12430	12430	0
92	20240627	201700	69129723300	12430	12430	12430	12430	51027
93	20240627	201600	69129723300	12430	12430	12430	12430	0
94	20240627	201500	69129723300	12430	12430	12430	12430	0
95	20240627	201400	69129723300	12430	12430	12430	12430	0
96	20240627	201300	69129723300	12430	12430	12430	12430	0
97	20240627	201200	69129723300	12430	12430	12430	12430	0
98	20240627	201100	69129723300	12430	12430	12430	12430	0
99	20240627	201000	69129723300	12430	12430	12430	12430	0
100	20240627	200900	69129723300	12430	12430	12430	12430	0
101	20240627	200800	69129723300	12430	12430	12430	12430	0
102	20240627	200700	69129723300	12430	12430	12430	12430	0
103	20240627	200600	69129723300	12430	12430	12430	12430	0
104	20240627	200500	69129723300	12430	12430	12430	12430	0
105	20240627	200400	69129723300	12430	12430	12430	12430	0
106	20240627	200300	69129723300	12430	12430	12430	12430	0
107	20240627	200200	69129723300	12430	12430	12430	12430	0
108	20240627	200100	69129723300	12430	12430	12430	12430	0
109	20240627	200000	69129723300	12430	12430	12430	12430	0
110	20240627	195900	69129723300	12430	12430	12430	12430	0
111	20240627	195800	69129723300	12430	12430	12430	12430	0
112	20240627	195700	69129723300	12430	12430	12430	12430	0
113	20240627	195600	69129723300	12430	12430	12430	12430	0
114	20240627	195500	69129723300	12430	12430	12430	12430	0
115	20240627	195400	69129723300	12430	12430	12430	12430	0
116	20240627	195300	69129723300	12430	12430	12430	12430	0
117	20240627	195200	69129723300	12430	12430	12430	12430	0
118	20240627	195100	69129723300	12430	12430	12430	12430	0
119	20240627	195000	69129723300	12430	12430	12430	12430	0
120	20240627	194900	69129723300	12430	12430	12430	12430	0
121	20240627	194800	69129723300	12430	12430	12430	12430	0
122	20240627	194700	69129723300	12430	12430	12430	12430	51027
123	20240627	194600	69129723300	12430	12430	12430	12430	0
124	20240627	194500	69129723300	12430	12430	12430	12430	0
125	20240627	194400	69129723300	12430	12430	12430	12430	0
126	20240627	194300	69129723300	12430	12430	12430	12430	0
127	20240627	194200	69129723300	12430	12430	12430	12430	0
128	20240627	194100	69129723300	12430	12430	12430	12430	0
129	20240627	194000	69129723300	12430	12430	12430	12430	0
130	20240627	193900	69129723300	12430	12430	12430	12430	0
131	20240627	193800	69129723300	12430	12430	12430	12430	0
132	20240627	193700	69129723300	12430	12430	12430	12430	0
133	20240627	193600	69129723300	12430	12430	12430	12430	0
134	20240627	193500	69129723300	12430	12430	12430	12430	0
135	20240627	193400	69129723300	12430	12430	12430	12430	0
136	20240627	193300	69129723300	12430	12430	12430	12430	0
137	20240627	193200	69129723300	12430	12430	12430	12430	0
138	20240627	193100	69129723300	12430	12430	12430	12430	0
139	20240627	193000	69129723300	12430	12430	12430	12430	0
140	20240627	192900	69129723300	12430	12430	12430	12430	0
141	20240627	192800	69129723300	12430	12430	12430	12430	0
142	20240627	192700	69129723300	12430	12430	12430	12430	0
143	20240627	192600	69129723300	12430	12430	12430	12430	0
144	20240627	192500	69129723300	12430	12430	12430	12430	0
145	20240627	192400	69129723300	12430	12430	12430	12430	0
146	20240627	192300	69129723300	12430	12430	12430	12430	0
147	20240627	192200	69129723300	12430	12430	12430	12430	0
148	20240627	192100	69129723300	12430	12430	12430	12430	0
149	20240627	192000	69129723300	12430	12430	12430	12430	0
150	20240627	191900	69129723300	12430	12430	12430	12430	0
151	20240627	191800	69129723300	12430	12430	12430	12430	0
152	20240627	191700	69129723300	12430	12430	12430	12430	51027
153	20240627	191600	69129723300	12430	12430	12430	12430	0
154	20240627	191500	69129723300	12430	12430	12430	12430	0
155	20240627	191400	69129723300	12430	12430	12430	12430	0
156	20240627	191300	69129723300	12430	12430	12430	12430	0
157	20240627	191200	69129723300	12430	12430	12430	12430	0
158	20240627	191100	69129723300	12430	12430	12430	12430	0
159	20240627	191000	69129723300	12430	12430	12430	12430	0
160	20240627	190900	69129723300	12430	12430	12430	12430	0
161	20240627	190800	69129723300	12430	12430	12430	12430	0
162	20240627	190700	69129723300	12430	12430	12430	12430	0
163	20240627	190600	69129723300	12430	12430	12430	12430	0
164	20240627	190500	69129723300	12430	12430	12430	12430	0
165	20240627	190400	69129723300	12430	12430	12430	12430	0
166	20240627	190300	69129723300	12430	12430	12430	12430	0
167	20240627	190200	69129723300	12430	12430	12430	12430	0
168	20240627	190100	69129723300	12430	12430	12430	12430	0
169	20240627	190000	69129723300	12430	12430	12430	12430	0
170	20240627	185900	69129723300	12430	12430	12430	12430	0
171	20240627	185800	69129723300	12430	12430	12430	12430	0
172	20240627	185700	69129723300	12430	12430	12430	12430	0
173	20240627	185600	69129723300	12430	12430	12430	12430	0
174	20240627	185500	69129723300	12430	12430	12430	12430	0
175	20240627	185400	69129723300	12430	12430	12430	12430	0
176	20240627	185300	69129723300	12430	12430	12430	12430	0
177	20240627	185200	69129723300	12430	12430	12430	12430	0
178	20240627	185100	69129723300	12430	12430	12430	12430	0
179	20240627	185000	69129723300	12430	12430	12430	12430	0
180	20240627	184900	69129723300	12430	12430	12430	12430	0
181	20240627	184800	69129723300	12430	12430	12430	12430	0
182	20240627	184700	69129723300	12430	12430	12430	12430	51027
183	20240627	184600	69129723300	12430	12430	12430	12430	0
184	20240627	184500	69129723300	12430	12430	12430	12430	0
185	20240627	184400	69129723300	12430	12430	12430	12430	0
186	20240627	184300	69129723300	12430	12430	12430	12430	0
187	20240627	184200	69129723300	12430	12430	12430	12430	0
188	20240627	184100	69129723300	12430	12430	12430	12430	0
189	20240627	184000	69129723300	12430	12430	12430	12430	0
190	20240627	183900	69129723300	12430	12430	12430	12430	0
191	20240627	183800	69129723300	12430	12430	12430	12430	0
192	20240627	183700	69129723300	12430	12430	12430	12430	0
193	20240627	183600	69129723300	12430	12430	12430	12430	0
194	20240627	183500	69129723300	12430	12430	12430	12430	0
195	20240627	183400	69129723300	12430	12430	12430	12430	0
196	20240627	183300	69129723300	12430	12430	12430	12430	0
197	20240627	183200	69129723300	12430	12430	12430	12430	0
198	20240627	183100	69129723300	12430	12430	12430	12430	0
199	20240627	183000	69129723300	12430	12430	12430	12430	0
200	20240627	182900	69129723300	12430	12430	12430	12430	0
201	20240627	182800	69129723300	12430	12430	12430	12430	0
202	20240627	182700	69129723300	12430	12430	12430	12430	0
203	20240627	182600	69129723300	12430	12430	12430	12430	0
204	20240627	182500	69129723300	12430	12430	12430	12430	0
205	20240627	182400	69129723300	12430	12430	12430	12430	0
206	20240627	182300	69129723300	12430	12430	12430	12430	0
207	20240627	182200	69129723300	12430	12430	12430	12430	0
208	20240627	182100	69129723300	12430	12430	12430	12430	0
209	20240627	182000	69129723300	12430	12430	12430	12430	0
210	20240627	181900	69129723300	12430	12430	12430	12430	0
211	20240627	181800	69129723300	12430	12430	12430	12430	0
212	20240627	181700	69129723300	12430	12430	12430	12430	51027
213	20240627	181600	69129723300	12430	12430	12430	12430	0
214	20240627	181500	69129723300	12430	12430	12430	12430	0
215	20240627	181400	69129723300	12430	12430	12430	12430	0
216	20240627	181300	69129723300	12430	12430	12430	12430	0
217	20240627	181200	69129723300	12430	12430	12430	12430	0
218	20240627	181100	69129723300	12430	12430	12430	12430	0
219	20240627	181000	69129723300	12430	12430	12430	12430	0
220	20240627	180900	69129723300	12430	12430	12430	12430	0
221	20240627	180800	69129723300	12430	12430	12430	12430	0
222	20240627	180700	69129723300	12430	12430	12430	12430	0
223	20240627	180600	69129723300	12430	12430	12430	12430	0
224	20240627	180500	69129723300	12430	12430	12430	12430	0
225	20240627	180400	69129723300	12430	12430	12430	12430	0
226	20240627	180300	69129723300	12430	12430	12430	12430	0
227	20240627	180200	69129723300	12430	12430	12430	12430	0
228	20240627	180100	69129723300	12430	12430	12430	12430	0
229	20240627	180000	69129723300	12430	12430	12430	12430	0
230	20240627	175900	69129723300	12430	12430	12430	12430	0
231	20240627	175800	69129723300	12430	12430	12430	12430	0
232	20240627	175700	69129723300	12430	12430	12430	12430	0
233	20240627	175600	69129723300	12430	12430	12430	12430	0
234	20240627	175500	69129723300	12430	12430	12430	12430	0
235	20240627	175400	69129723300	12430	12430	12430	12430	0
236	20240627	175300	69129723300	12430	12430	12430	12430	0
237	20240627	175200	69129723300	12430	12430	12430	12430	0
238	20240627	175100	69129723300	12430	12430	12430	12430	0
239	20240627	175000	69129723300	12430	12430	12430	12430	0
240	20240627	174900	69129723300	12430	12430	12430	12430	0
241	20240627	174800	69129723300	12430	12430	12430	12430	0
242	20240627	174700	69129723300	12430	12430	12430	12430	51027
243	20240627	174600	69129723300	12430	12430	12430	12430	0
244	20240627	174500	69129723300	12430	12430	12430	12430	0
245	20240627	174400	69129723300	12430	12430	12430	12430	0
246	20240627	174300	69129723300	12430	12430	12430	12430	0
247	20240627	174200	69129723300	12430	12430	12430	12430	0
248	20240627	174100	69129723300	12430	12430	12430	12430	0
249	20240627	174000	69129723300	12430	12430	12430	12430	0
250	20240627	173900	69129723300	12430	12430	12430	12430	0
251	20240627	173800	69129723300	12430	12430	12430	12430	0
252	20240627	173700	69129723300	12430	12430	12430	12430	0
253	20240627	173600	69129723300	12430	12430	12430	12430	0
254	20240627	173500	69129723300	12430	12430	12430	12430	0
255	20240627	173400	69129723300	12430	12430	12430	12430	0
256	20240627	173300	69129723300	12430	12430	12430	12430	0
257	20240627	173200	69129723300	12430	12430	12430	12430	0
258	20240627	173100	69129723300	12430	12430	12430	12430	0
259	20240627	173000	69129723300	12430	12430	12430	12430	0
260	20240627	172900	69129723300	12430	12430	12430	12430	0
261	20240627	172800	69129723300	12430	12430	12430	12430	0
262	20240627	172700	69129723300	12430	12430	12430	12430	0
263	20240627	172600	69129723300	12430	12430	12430	12430	0
264	20240627	172500	69129723300	12430	12430	12430	12430	0
265	20240627	172400	69129723300	12430	12430	12430	12430	0
266	20240627	172300	69129723300	12430	12430	12430	12430	0
267	20240627	172200	69129723300	12430	12430	12430	12430	0
268	20240627	172100	69129723300	12430	12430	12430	12430	0
269	20240627	172000	69129723300	12430	12430	12430	12430	0
270	20240627	171900	69129723300	12430	12430	12430	12430	0
271	20240627	171800	69129723300	12430	12430	12430	12430	0
272	20240627	171700	69129723300	12430	12430	12430	12430	51027
273	20240627	171600	69129723300	12430	12430	12430	12430	0
274	20240627	171500	69129723300	12430	12430	12430	12430	0
275	20240627	171400	69129723300	12430	12430	12430	12430	0
276	20240627	171300	69129723300	12430	12430	12430	12430	0
277	20240627	171200	69129723300	12430	12430	12430	12430	0
278	20240627	171100	69129723300	12430	12430	12430	12430	0
279	20240627	171000	69129723300	12430	12430	12430	12430	0
280	20240627	170900	69129723300	12430	12430	12430	12430	0
281	20240627	170800	69129723300	12430	12430	12430	12430	0
282	20240627	170700	69129723300	12430	12430	12430	12430	0
283	20240627	170600	69129723300	12430	12430	12430	12430	0
284	20240627	170500	69129723300	12430	12430	12430	12430	0
285	20240627	170400	69129723300	12430	12430	12430	12430	0
286	20240627	170300	69129723300	12430	12430	12430	12430	0
287	20240627	170200	69129723300	12430	12430	12430	12430	0
288	20240627	170100	69129723300	12430	12430	12430	12430	0
289	20240627	170000	69129723300	12430	12430	12430	12430	0
290	20240627	165900	69129723300	12430	12430	12430	12430	0
291	20240627	165800	69129723300	12430	12430	12430	12430	0
292	20240627	165700	69129723300	12430	12430	12430	12430	0
293	20240627	165600	69129723300	12430	12430	12430	12430	0
294	20240627	165500	69129723300	12430	12430	12430	12430	0
295	20240627	165400	69129723300	12430	12430	12430	12430	0
296	20240627	165300	69129723300	12430	12430	12430	12430	0
297	20240627	165200	69129723300	12430	12430	12430	12430	0
298	20240627	165100	69129723300	12430	12430	12430	12430	0
299	20240627	165000	69129723300	12430	12430	12430	12430	0
300	20240627	164900	69129723300	12430	12430	12430	12430	0
301	20240627	164800	69129723300	12430	12430	12430	12430	0
302	20240627	164700	69129723300	12430	12430	12430	12430	51027
303	20240627	164600	69129723300	12430	12430	12430	12430	0
304	20240627	164500	69129723300	12430	12430	12430	12430	0
305	20240627	164400	69129723300	12430	12430	12430	12430	0
306	20240627	164300	69129723300	12430	12430	12430	12430	0
307	20240627	164200	69129723300	12430	12430	12430	12430	0
308	20240627	164100	69129723300	12430	12430	12430	12430	0
309	20240627	164000	69129723300	12430	12430	12430	12430	0
310	20240627	163900	69129723300	12430	12430	12430	12430	0
311	20240627	163800	69129723300	12430	12430	12430	12430	0
312	20240627	163700	69129723300	12430	12430	12430	12430	0
313	20240627	163600	69129723300	12430	12430	12430	12430	0
314	20240627	163500	69129723300	12430	12430	12430	12430	0
315	20240627	163400	69129723300	12430	12430	12430	12430	0
316	20240627	163300	69129723300	12430	12430	12430	12430	0
317	20240627	163200	69129723300	12430	12430	12430	12430	0
318	20240627	163100	69129723300	12430	12430	12430	12430	0
319	20240627	163000	69129723300	12430	12430	12430	12430	0
320	20240627	162900	69129723300	12430	12430	12430	12430	0
321	20240627	162800	69129723300	12430	12430	12430	12430	0
322	20240627	162700	69129723300	12430	12430	12430	12430	0
323	20240627	162600	69129723300	12430	12430	12430	12430	0
324	20240627	162500	69129723300	12430	12430	12430	12430	0
325	20240627	162400	69129723300	12430	12430	12430	12430	0
326	20240627	162300	69129723300	12430	12430	12430	12430	0
327	20240627	162200	69129723300	12430	12430	12430	12430	0
328	20240627	162100	69129723300	12430	12430	12430	12430	0
329	20240627	162000	69129723300	12430	12430	12430	12430	0
330	20240627	161900	69129723300	12430	12430	12430	12430	0
331	20240627	161800	69129723300	12430	12430	12430	12430	0
332	20240627	161700	69129723300	12430	12430	12430	12430	51027
333	20240627	161600	69129723300	12430	12430	12430	12430	0
334	20240627	161500	69129723300	12430	12430	12430	12430	0
335	20240627	161400	69129723300	12430	12430	12430	12430	0
336	20240627	161300	69129723300	12430	12430	12430	12430	0
337	20240627	161200	69129723300	12430	12430	12430	12430	0
338	20240627	161100	69129723300	12430	12430	12430	12430	0
339	20240627	161000	69129723300	12430	12430	12430	12430	0
340	20240627	160900	69129723300	12430	12430	12430	12430	0
341	20240627	160800	69129723300	12430	12430	12430	12430	0
342	20240627	160700	69129723300	12430	12430	12430	12430	0
343	20240627	160600	69129723300	12430	12430	12430	12430	0
344	20240627	160500	69129723300	12430	12430	12430	12430	0
345	20240627	160400	69129723300	12430	12430	12430	12430	0
346	20240627	160300	69129723300	12430	12430	12430	12430	0
347	20240627	160200	69129723300	12430	12430	12430	12430	0
348	20240627	160100	69129723300	12430	12430	12430	12430	0
349	20240627	160000	69129723300	12430	12430	12430	12430	0
350	20240627	155900	69129723300	12430	12430	12430	12430	0
351	20240627	155800	69129723300	12430	12430	12430	12430	0
352	20240627	155700	69129723300	12430	12430	12430	12430	0
353	20240627	155600	69129723300	12430	12430	12430	12430	0
354	20240627	155500	69129723300	12430	12430	12430	12430	0
355	20240627	155400	69129723300	12430	12430	12430	12430	0
356	20240627	155300	69129723300	12430	12430	12430	12430	0
357	20240627	155200	69129723300	12430	12430	12430	12430	0
358	20240627	155100	69129723300	12430	12430	12430	12430	0
359	20240627	155000	69129723300	12430	12430	12430	12430	0
360	20240627	154900	69129723300	12430	12430	12430	12430	0
361	20240627	154800	69129723300	12430	12430	12430	12430	0
362	20240627	154700	69129723300	12430	12430	12430	12430	51027
363	20240627	154600	69129723300	12430	12430	12430	12430	0
364	20240627	154500	69129723300	12430	12430	12430	12430	0
365	20240627	154400	69129723300	12430	12430	12430	12430	0
366	20240627	154300	69129723300	12430	12430	12430	12430	0
367	20240627	154200	69129723300	12430	12430	12430	12430	0
368	20240627	154100	69129723300	12430	12430	12430	12430	0
369	20240627	154000	69129723300	12430	12430	12430	12430	0
370	20240627	153900	69129723300	12430	12430	12430	12430	0
371	20240627	153800	69129723300	12430	12430	12430	12430	0
372	20240627	153700	69129723300	12430	12430	12430	12430	0
373	20240627	153600	69129723300	12430	12430	12430	12430	0
374	20240627	153500	69129723300	12430	12430	12430	12430	0
375	20240627	153400	69129723300	12430	12430	12430	12430	0
376	20240627	153300	69129723300	12430	12430	12430	12430	0
377	20240627	153200	69129723300	12430	12430	12430	12430	0
378	20240627	153100	69129723300	12430	12430	12430	12430	0
379	20240627	153000	69129723300	12430	12430	12430	12430	51027
380	20240627	152900	68495457690	12500	12500	12500	12500	0
381	20240627	152800	68495457690	12500	12500	12500	12500	0
382	20240627	152700	68495457690	12500	12500	12500	12500	0
383	20240627	152600	68495457690	12500	12500	12500	12500	0
384	20240627	152500	68495457690	12500	12500	12500	12500	0
385	20240627	152400	68495457690	12500	12500	12500	12500	0
386	20240627	152300	68495457690	12500	12500	12500	12500	0
387	20240627	152200	68495457690	12500	12500	12500	12500	0
388	20240627	152100	68495457690	12500	12500	12500	12500	0
389	20240627	152000	68495457690	12500	12500	12500	12500	0
390	20240627	151900	68495457690	12500	12570	12580	12430	25744
391	20240627	151800	68173952900	12570	12600	12620	12570	14044
392	20240627	151700	67997043920	12600	12540	12610	12540	8702
393	20240627	151600	67887607140	12540	12510	12550	12500	6763
394	20240627	151500	67802907840	12510	12510	12530	12500	8672
395	20240627	151400	67694393110	12500	12470	12500	12470	9657
396	20240627	151300	67573795170	12470	12440	12470	12430	9037
397	20240627	151200	67461236330	12440	12370	12460	12360	6453
398	20240627	151100	67381170860	12370	12330	12370	12320	16077
399	20240627	151000	67182748410	12330	12370	12370	12320	12100
400	20240627	150900	67033323020	12370	12370	12380	12340	11678
401	20240627	150800	66888964490	12370	12320	12380	12260	25419
402	20240627	150700	66575862630	12330	12530	12530	12300	36386
403	20240627	150600	66123176460	12530	12530	12560	12510	9177
404	20240627	150500	66008179780	12530	12570	12590	12510	12589
405	20240627	150400	65850317130	12570	12530	12590	12520	12295
406	20240627	150300	65696067650	12530	12620	12630	12520	27963
407	20240627	150200	65344485750	12620	12630	12640	12620	11766
408	20240627	150100	65195899680	12630	12660	12670	12620	7587
409	20240627	150000	65100040200	12630	12690	12700	12620	11928
410	20240627	145900	64948910850	12690	12620	12700	12610	9733
411	20240627	145800	64825854870	12620	12620	12630	12570	23454
412	20240627	145700	64530343730	12600	12760	12770	12600	27094
413	20240627	145600	64186555320	12760	12810	12810	12740	21724
414	20240627	145500	63909031440	12810	12840	12840	12810	8928
415	20240627	145400	63794523490	12850	12860	12870	12850	4991
416	20240627	145300	63730353110	12870	12860	12870	12860	2428
417	20240627	145200	63699120370	12870	12860	12880	12860	2716
418	20240627	145100	63664177660	12870	12890	12890	12830	5824
419	20240627	145000	63589402170	12880	12930	12940	12880	5941
420	20240627	144900	63512625360	12930	12880	12940	12880	10500
421	20240627	144800	63377128390	12880	12820	12890	12800	5459
422	20240627	144700	63306954850	12800	12880	12890	12780	27709
423	20240627	144600	62951603070	12880	12880	12900	12870	3705
424	20240627	144500	62903866710	12890	12900	12900	12880	3712
425	20240627	144400	62856010290	12900	12890	12910	12870	5490
426	20240627	144300	62785274200	12890	12890	12900	12880	5514
427	20240627	144200	62714186450	12890	12930	12940	12890	8649
428	20240627	144100	62602486810	12930	12910	12930	12910	4161
429	20240627	144000	62548714230	12910	12910	12910	12890	3233
430	20240627	143900	62506997360	12900	12880	12910	12870	5330
431	20240627	143800	62438279430	12870	12900	12900	12870	7565
432	20240627	143700	62340789030	12900	12910	12930	12870	9293
433	20240627	143600	62220818680	12900	12860	12910	12850	6365
434	20240627	143500	62138917440	12860	12840	12870	12840	6721
435	20240627	143400	62052525760	12840	12850	12850	12820	17028
436	20240627	143300	61833980810	12850	12890	12890	12810	26074
437	20240627	143200	61499105480	12890	13010	13020	12880	48919
438	20240627	143100	60865574280	13010	13030	13030	13010	2169
439	20240627	143000	60837346280	13030	13030	13040	13010	2049
440	20240627	142900	60810664410	13020	13020	13040	13020	1629
441	20240627	142800	60789446690	13020	13010	13030	13010	1908
442	20240627	142700	60764612410	13020	13020	13030	13010	1988
443	20240627	142600	60738727640	13020	13010	13030	13010	3875
444	20240627	142500	60688294690	13010	13010	13020	13010	2762
445	20240627	142400	60652355630	13010	13020	13030	13010	1780
446	20240627	142300	60629192870	13020	13010	13030	13010	3649
447	20240627	142200	60581701610	13020	13010	13020	13000	2975
448	20240627	142100	60542995290	13010	13020	13020	13010	6089
449	20240627	142000	60463752980	13010	13020	13030	13000	8421
450	20240627	141900	60354158780	13030	13030	13030	13020	2741
451	20240627	141800	60318454050	13030	13080	13080	13030	3491
452	20240627	141700	60272918450	13080	13090	13100	13080	2820
453	20240627	141600	60236013200	13080	13050	13100	13050	3489
454	20240627	141500	60190409520	13050	13030	13060	13030	2716
455	20240627	141400	60154979120	13040	13040	13040	13010	3064
456	20240627	141300	60115075770	13040	13020	13050	13010	2815
457	20240627	141200	60078422550	13020	13010	13030	13000	10132
458	20240627	141100	59946652970	13010	13050	13050	13000	13571
459	20240627	141000	59770010050	13050	13060	13070	13020	19024
460	20240627	140900	59522081770	13050	13090	13090	13030	23424
461	20240627	140800	59216292720	13090	13120	13120	13090	8418
462	20240627	140700	59105994000	13110	13120	13130	13110	1476
463	20240627	140600	59086637980	13130	13130	13130	13110	1126
464	20240627	140500	59071861940	13130	13130	13130	13110	3744
465	20240627	140400	59022740090	13130	13120	13130	13110	2100
466	20240627	140300	58995198320	13120	13110	13130	13110	3025
467	20240627	140200	58955525290	13110	13130	13130	13110	3099
468	20240627	140100	58914866420	13130	13130	13150	13130	1257
469	20240627	140000	58898353160	13130	13130	13150	13110	9040
470	20240627	135900	58779668880	13130	13150	13160	13130	2803
471	20240627	135800	58742817340	13150	13140	13170	13130	2147
472	20240627	135700	58714584500	13150	13180	13180	13150	3409
473	20240627	135600	58669709800	13180	13190	13190	13170	1165
474	20240627	135500	58654348810	13190	13200	13200	13170	2904
475	20240627	135400	58616065150	13190	13230	13250	13180	6181
476	20240627	135300	58534324270	13210	13200	13250	13200	6484
477	20240627	135200	58448518410	13180	13160	13210	13160	7968
478	20240627	135100	58343543000	13170	13160	13170	13140	3267
479	20240627	135000	58300568960	13150	13160	13160	13140	687
480	20240627	134900	58291535170	13140	13150	13170	13140	2172
481	20240627	134800	58262967610	13150	13150	13170	13130	2099
482	20240627	134700	58235370050	13140	13140	13150	13130	1394
483	20240627	134600	58217063730	13130	13130	13140	13120	2200
484	20240627	134500	58188184090	13130	13130	13140	13120	2094
485	20240627	134400	58160689430	13150	13140	13150	13130	1993
486	20240627	134300	58134498010	13130	13110	13150	13110	1846
487	20240627	134200	58110263710	13110	13140	13140	13090	6880
488	20240627	134100	58020050950	13140	13130	13170	13120	3553
489	20240627	134000	57973376700	13130	13200	13200	13130	4010
490	20240627	133900	57920561990	13200	13220	13230	13190	3731
491	20240627	133800	57871306410	13210	13210	13240	13200	2752
492	20240627	133700	57834932340	13210	13190	13210	13180	4300
493	20240627	133600	57778166880	13180	13150	13200	13150	4528
494	20240627	133500	57718508560	13160	13130	13160	13120	3675
495	20240627	133400	57670255670	13130	13090	13140	13080	10295
496	20240627	133300	57535429000	13090	13130	13130	13090	8830
497	20240627	133200	57419688960	13130	13140	13150	13130	1978
498	20240627	133100	57393705230	13140	13140	13150	13120	2332
499	20240627	133000	57363067050	13140	13150	13170	13140	3051
500	20240627	132900	57322937500	13150	13140	13160	13140	1990
501	20240627	132800	57296757700	13140	13140	13150	13130	2563
502	20240627	132700	57263081440	13140	13130	13170	13090	3566
503	20240627	132600	57216333110	13130	13150	13160	13090	16047
504	20240627	132500	57005990040	13150	13160	13160	13130	3111
505	20240627	132400	56965090770	13160	13160	13170	13140	1510
506	20240627	132300	56945236930	13150	13170	13180	13130	2328
507	20240627	132200	56914625180	13150	13150	13170	13130	3305
508	20240627	132100	56871194560	13140	13120	13150	13120	3685
509	20240627	132000	56822787420	13120	13160	13180	13110	6835
510	20240627	131900	56733040930	13150	13180	13190	13150	3976
511	20240627	131800	56680694250	13180	13160	13180	13160	2567
512	20240627	131700	56646886480	13160	13120	13160	13120	3528
513	20240627	131600	56600523480	13130	13220	13220	13090	32944
514	20240627	131500	56167841670	13220	13230	13230	13180	12345
515	20240627	131400	56004908380	13230	13230	13230	13220	2677
516	20240627	131300	55969510370	13220	13240	13240	13220	1245
517	20240627	131200	55953038770	13240	13250	13250	13230	862
518	20240627	131100	55941623290	13250	13250	13250	13240	1270
519	20240627	131000	55924801970	13250	13250	13250	13230	517
520	20240627	130900	55917953810	13230	13250	13260	13230	1044
521	20240627	130800	55904131370	13250	13230	13260	13210	6246
522	20240627	130700	55821505660	13240	13220	13250	13220	2424
523	20240627	130600	55789433370	13220	13260	13270	13210	9699
524	20240627	130500	55661007430	13260	13290	13290	13260	1640
525	20240627	130400	55639244240	13300	13310	13320	13290	2370
526	20240627	130300	55607723970	13320	13280	13320	13280	656
527	20240627	130200	55598995030	13280	13250	13280	13250	2777
528	20240627	130100	55562174710	13260	13320	13320	13260	7598
529	20240627	130000	55461280990	13320	13330	13330	13290	2707
530	20240627	125900	55425261540	13310	13330	13330	13310	1684
531	20240627	125800	55402839660	13330	13310	13330	13300	3922
532	20240627	125700	55350650490	13320	13330	13330	13310	1969
533	20240627	125600	55324431960	13330	13320	13340	13300	2561
534	20240627	125500	55290318960	13320	13330	13360	13310	2244
535	20240627	125400	55260418970	13330	13370	13370	13290	8501
536	20240627	125300	55147191710	13370	13350	13370	13330	1769
537	20240627	125200	55123582270	13380	13300	13380	13300	1379
538	20240627	125100	55105209360	13300	13400	13410	13300	6284
539	20240627	125000	55021269670	13410	13400	13430	13380	5728
540	20240627	124900	54944478370	13360	13380	13400	13340	2331
541	20240627	124800	54913312980	13380	13430	13430	13330	11749
542	20240627	124700	54755973840	13430	13430	13470	13400	12329
543	20240627	124600	54590254800	13430	13410	13430	13380	19479
544	20240627	124500	54329173940	13410	13360	13420	13350	14228
545	20240627	124400	54138583600	13360	13350	13370	13340	11089
546	20240627	124300	53990499240	13360	13250	13360	13240	8859
547	20240627	124200	53872700540	13250	13250	13260	13250	2438
548	20240627	124100	53840396610	13260	13250	13260	13230	3053
549	20240627	124000	53799975540	13250	13250	13260	13240	1387
550	20240627	123900	53781607940	13250	13270	13270	13230	1068
551	20240627	123800	53767453010	13230	13230	13270	13230	2944
552	20240627	123700	53728447930	13230	13230	13240	13220	1665
553	20240627	123600	53706416970	13220	13240	13240	13220	2810
554	20240627	123500	53669240580	13230	13240	13260	13230	2158
555	20240627	123400	53640648730	13250	13250	13270	13240	2236
556	20240627	123300	53611021450	13260	13270	13280	13250	3261
557	20240627	123200	53567759810	13280	13240	13280	13240	5133
558	20240627	123100	53499718170	13260	13210	13260	13210	2991
559	20240627	123000	53460117600	13210	13190	13230	13180	3834
560	20240627	122900	53409556170	13190	13190	13200	13180	3665
561	20240627	122800	53361237010	13190	13180	13230	13170	2299
562	20240627	122700	53330915540	13180	13190	13190	13170	3952
563	20240627	122600	53278826500	13200	13210	13220	13180	5243
564	20240627	122500	53209642480	13220	13220	13230	13210	1291
565	20240627	122400	53192575840	13230	13260	13260	13210	1703
566	20240627	122300	53170051740	13260	13240	13280	13230	3229
567	20240627	122200	53127244720	13240	13210	13240	13210	458
568	20240627	122100	53121182300	13220	13190	13220	13190	1008
569	20240627	122000	53107872630	13210	13240	13240	13190	5373
570	20240627	121900	53036909710	13230	13270	13270	13230	2769
571	20240627	121800	53000231230	13270	13260	13280	13260	1640
572	20240627	121700	52978474260	13260	13230	13260	13230	876
573	20240627	121600	52966872210	13230	13230	13250	13220	1419
574	20240627	121500	52948092860	13230	13240	13240	13210	1559
575	20240627	121400	52927481160	13240	13250	13250	13210	1089
576	20240627	121300	52913094410	13200	13290	13290	13200	8647
577	20240627	121200	52798789740	13280	13260	13300	13260	3207
578	20240627	121100	52756236180	13260	13230	13270	13220	1413
579	20240627	121000	52737545380	13220	13210	13230	13200	3782
580	20240627	120900	52687586370	13220	13280	13290	13210	5418
581	20240627	120800	52615798530	13290	13340	13340	13280	3980
582	20240627	120700	52562864850	13340	13310	13370	13290	12576
583	20240627	120600	52395349700	13320	13330	13370	13310	9800
584	20240627	120500	52264653080	13320	13330	13370	13310	15290
585	20240627	120400	52060842630	13330	13370	13370	13280	9090
586	20240627	120300	51939774460	13370	13320	13400	13240	13672
587	20240627	120200	51757293950	13320	13250	13380	13240	15295
588	20240627	120100	51553933300	13240	13200	13240	13190	4678
589	20240627	120000	51492076350	13190	13160	13190	13160	3434
590	20240627	115900	51446838520	13180	13160	13180	13160	992
591	20240627	115800	51433774380	13160	13150	13160	13120	9842
592	20240627	115700	51304369080	13140	13160	13160	13140	2721
593	20240627	115600	51268602500	13160	13140	13160	13130	8206
594	20240627	115500	51160710390	13130	13150	13160	13130	6040
595	20240627	115400	51081351880	13150	13180	13180	13140	4892
596	20240627	115300	51017013150	13150	13190	13200	13140	7573
597	20240627	115200	50917311070	13200	13200	13200	13180	1876
598	20240627	115100	50892560810	13200	13210	13210	13190	4507
599	20240627	115000	50833082250	13200	13210	13220	13200	1155
600	20240627	114900	50817828210	13200	13210	13220	13180	8400
601	20240627	114800	50707028470	13210	13190	13210	13190	2574
602	20240627	114700	50673061110	13190	13140	13200	13140	2702
603	20240627	114600	50637508910	13150	13180	13190	13120	17650
604	20240627	114500	50405496020	13190	13200	13210	13180	3146
605	20240627	114400	50364000140	13190	13210	13210	13180	3399
606	20240627	114300	50319143610	13210	13230	13230	13200	2349
607	20240627	114200	50288122340	13220	13190	13220	13170	12252
608	20240627	114100	50126512090	13190	13230	13240	13190	6732
609	20240627	114000	50037548390	13230	13250	13260	13220	2866
610	20240627	113900	49999615840	13230	13270	13270	13230	2920
611	20240627	113800	49960953250	13250	13290	13300	13240	4299
612	20240627	113700	49903936640	13280	13260	13280	13240	2518
613	20240627	113600	49870533860	13250	13190	13260	13190	5932
614	20240627	113500	49792072250	13190	13200	13240	13170	13212
615	20240627	113400	49617827150	13200	13310	13310	13180	34825
616	20240627	113300	49156988070	13300	13290	13350	13290	10740
617	20240627	113200	49013978380	13290	13330	13340	13280	36616
618	20240627	113100	48526571400	13330	13330	13330	13330	0
619	20240627	113000	48526571400	13330	13380	13390	13330	17592
620	20240627	112900	48291796850	13390	13420	13430	13380	4150
621	20240627	112800	48236213580	13410	13410	13420	13400	4256
622	20240627	112700	48179153880	13420	13440	13450	13400	4343
623	20240627	112600	48120929800	13410	13440	13450	13410	1326
624	20240627	112500	48103133040	13440	13450	13450	13410	2126
625	20240627	112400	48074577030	13450	13450	13470	13450	1926
626	20240627	112300	48048665590	13450	13430	13480	13410	3391
627	20240627	112200	48003146810	13420	13420	13450	13420	2493
628	20240627	112100	47969663610	13420	13460	13460	13410	8207
629	20240627	112000	47859484750	13450	13440	13460	13440	1190
630	20240627	111900	47843478380	13450	13450	13460	13440	2003
631	20240627	111800	47816536200	13450	13470	13470	13450	1340
632	20240627	111700	47798505770	13470	13480	13490	13460	1705
633	20240627	111600	47775526860	13480	13510	13510	13480	2631
634	20240627	111500	47740031190	13500	13480	13510	13480	3003
635	20240627	111400	47699495360	13490	13480	13490	13460	2592
636	20240627	111300	47664568790	13470	13460	13480	13450	1371
637	20240627	111200	47646116450	13450	13440	13470	13420	2509
638	20240627	111100	47612361260	13440	13430	13450	13420	4291
639	20240627	111000	47554706820	13420	13450	13450	13420	2041
640	20240627	110900	47527308020	13450	13450	13470	13430	2025
641	20240627	110800	47500070290	13450	13450	13460	13450	1714
642	20240627	110700	47477003640	13460	13450	13470	13450	2599
643	20240627	110600	47442022100	13450	13450	13480	13450	2348
644	20240627	110500	47410415080	13450	13440	13450	13440	1875
645	20240627	110400	47385207930	13440	13440	13450	13430	1960
646	20240627	110300	47358874030	13440	13450	13460	13440	1359
647	20240627	110200	47340603910	13450	13470	13470	13450	876
648	20240627	110100	47328815290	13460	13490	13500	13460	738
649	20240627	110000	47318868810	13490	13500	13500	13450	2974
650	20240627	105900	47278762650	13500	13430	13500	13430	2478
651	20240627	105800	47245366880	13430	13410	13440	13410	385
652	20240627	105700	47240195770	13410	13420	13430	13400	5620
653	20240627	105600	47164810460	13420	13400	13420	13390	5775
654	20240627	105500	47087429940	13410	13450	13460	13410	3032
655	20240627	105400	47046731410	13450	13450	13460	13440	1725
656	20240627	105300	47023534360	13450	13480	13480	13450	2100
657	20240627	105200	46995259820	13470	13440	13470	13430	1667
658	20240627	105100	46972848710	13430	13430	13440	13420	3636
659	20240627	105000	46924028130	13430	13450	13450	13420	3254
660	20240627	104900	46880338030	13450	13410	13450	13410	4549
661	20240627	104800	46819270780	13410	13420	13420	13400	13334
662	20240627	104700	46640497900	13410	13440	13450	13410	8624
663	20240627	104600	46524704010	13450	13450	13460	13440	3112
664	20240627	104500	46482856160	13460	13460	13480	13450	946
665	20240627	104400	46470121380	13460	13460	13460	13450	1919
666	20240627	104300	46444301910	13460	13430	13460	13430	3486
667	20240627	104200	46397452410	13450	13460	13460	13420	7519
668	20240627	104100	46296408400	13460	13470	13480	13440	9209
669	20240627	104000	46172493630	13480	13470	13480	13460	6730
670	20240627	103900	46081823670	13480	13490	13500	13480	4140
671	20240627	103800	46025984870	13490	13510	13520	13490	1831
672	20240627	103700	46001258850	13500	13510	13530	13490	2755
673	20240627	103600	45964066070	13500	13510	13530	13500	4381
674	20240627	103500	45904867460	13530	13560	13560	13530	2983
675	20240627	103400	45864487180	13560	13550	13580	13550	3426
676	20240627	103300	45818010780	13550	13520	13570	13510	1420
677	20240627	103200	45798759390	13570	13510	13570	13500	1411
678	20240627	103100	45779690840	13510	13500	13540	13500	2109
679	20240627	103000	45751205000	13500	13480	13540	13450	9402
680	20240627	102900	45624456400	13480	13560	13580	13480	8082
681	20240627	102800	45515186670	13560	13600	13600	13560	4287
682	20240627	102700	45456986820	13600	13600	13610	13590	2191
683	20240627	102600	45427187940	13600	13590	13640	13590	11884
684	20240627	102500	45265294570	13610	13670	13680	13570	14064
685	20240627	102400	45073546490	13660	13570	13670	13560	8516
686	20240627	102300	44957537530	13580	13540	13580	13530	3579
687	20240627	102200	44909036230	13540	13530	13550	13520	2230
688	20240627	102100	44878863520	13530	13520	13550	13510	2382
689	20240627	102000	44846644800	13520	13520	13530	13520	1977
690	20240627	101900	44819913740	13520	13530	13540	13520	1198
691	20240627	101800	44803713120	13530	13510	13530	13500	2806
692	20240627	101700	44765810130	13510	13560	13570	13500	11273
693	20240627	101600	44613374500	13550	13540	13560	13530	2146
694	20240627	101500	44584310780	13550	13540	13570	13540	3668
695	20240627	101400	44534588730	13550	13570	13590	13510	14731
696	20240627	101300	44335042130	13580	13640	13670	13560	14688
697	20240627	101200	44135087410	13640	13620	13690	13600	20101
698	20240627	101100	43860749940	13620	13500	13660	13490	17171
699	20240627	101000	43627841040	13500	13440	13500	13440	5853
700	20240627	100900	43548989670	13440	13430	13440	13420	2891
701	20240627	100800	43510172710	13420	13420	13450	13420	5180
702	20240627	100700	43440603090	13420	13420	13430	13410	9362
703	20240627	100600	43314979150	13420	13400	13430	13390	2732
704	20240627	100500	43278342690	13390	13380	13400	13380	4758
705	20240627	100400	43214641140	13380	13400	13410	13380	8265
706	20240627	100300	43103894420	13400	13380	13400	13380	4192
707	20240627	100200	43047763940	13380	13400	13400	13350	26765
708	20240627	100100	42689959970	13390	13440	13440	13390	10482
709	20240627	100000	42549372150	13430	13420	13440	13400	10444
710	20240627	095900	42409246440	13430	13420	13440	13410	7765
711	20240627	095800	42305042220	13420	13480	13490	13420	13368
712	20240627	095700	42125251880	13480	13490	13510	13470	8893
713	20240627	095600	42005262750	13490	13460	13540	13460	27629
714	20240627	095500	41632210240	13470	13440	13470	13420	13493
715	20240627	095400	41450951510	13440	13390	13460	13390	13899
716	20240627	095300	41264408890	13390	13490	13500	13340	59828
717	20240627	095200	40462227620	13500	13550	13570	13450	36067
718	20240627	095100	39976157000	13560	13600	13600	13500	23950
719	20240627	095000	39651999530	13620	13620	13650	13590	8556
720	20240627	094900	39535524950	13620	13650	13650	13610	8194
721	20240627	094800	39423866360	13640	13640	13660	13640	4202
722	20240627	094700	39366523870	13640	13640	13650	13620	5063
723	20240627	094600	39297506130	13640	13640	13660	13610	7823
724	20240627	094500	39190935630	13640	13760	13770	13630	14174
725	20240627	094400	38997050310	13750	13770	13780	13740	3622
726	20240627	094300	38947219960	13770	13740	13780	13700	8854
727	20240627	094200	38825658690	13750	13790	13790	13730	10766
728	20240627	094100	38677507800	13780	13760	13790	13750	9352
729	20240627	094000	38548668180	13760	13660	13770	13660	4715
730	20240627	093900	38483853020	13670	13730	13740	13660	15884
731	20240627	093800	38266196580	13730	13740	13780	13730	16567
732	20240627	093700	38038426250	13740	13680	13750	13670	10992
733	20240627	093600	37887559300	13680	13720	13720	13620	15350
734	20240627	093500	37677831960	13710	13650	13720	13630	11494
735	20240627	093400	37520528320	13660	13600	13670	13590	14562
736	20240627	093300	37322248020	13600	13570	13600	13560	13039
737	20240627	093200	37145177830	13570	13540	13580	13530	13782
738	20240627	093100	36958377810	13550	13550	13600	13520	13516
739	20240627	093000	36775096210	13560	13590	13640	13550	10139
740	20240627	092900	36637229280	13600	13540	13600	13530	17838
741	20240627	092800	36395182590	13540	13590	13610	13490	67499
742	20240627	092700	35481754750	13600	13710	13720	13590	22228
743	20240627	092600	35178468110	13720	13750	13780	13710	17749
744	20240627	092500	34934422360	13750	13660	13760	13660	18142
745	20240627	092400	34685613610	13660	13590	13690	13590	15931
746	20240627	092300	34468373560	13600	13650	13650	13560	46140
747	20240627	092200	33841204570	13640	13650	13670	13640	21374
748	20240627	092100	33549346270	13660	13650	13680	13640	20734
749	20240627	092000	33266200010	13640	13740	13750	13590	68904
750	20240627	091900	32325050020	13740	13720	13760	13710	26123
751	20240627	091800	31966247550	13730	13770	13780	13690	56941
752	20240627	091700	31184513230	13770	13960	13970	13770	76540
753	20240627	091600	30122989240	13960	14000	14000	13930	25640
754	20240627	091500	29765091140	14000	13970	14030	13940	23628
755	20240627	091400	29434764020	13960	13990	14010	13950	24710
756	20240627	091300	29089534760	13990	13950	14050	13920	62340
757	20240627	091200	28219161040	13950	14120	14140	13940	99441
758	20240627	091100	26824794720	14130	14190	14190	14090	29171
759	20240627	091000	26412178970	14180	14100	14190	14080	37222
760	20240627	090900	25886023880	14090	14100	14140	14030	70536
761	20240627	090800	24892516120	14090	14170	14240	14080	86386
762	20240627	090700	23668781260	14170	14310	14320	14140	110063
763	20240627	090600	22105219240	14300	14410	14410	14280	88194
764	20240627	090500	20841906600	14410	14600	14600	14400	78913
765	20240627	090400	19700838640	14590	14480	14600	14460	74001
766	20240627	090300	18625380070	14500	14410	14560	14390	83050
767	20240627	090200	17422209850	14390	14660	14680	14370	219852
768	20240627	090100	14233229180	14660	14550	15080	14500	392207
769	20240627	090000	8426089460	14590	14800	14940	14510	570901