KissMeData/465770/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	214000	1110371580	9650	9650	9650	9650	5608
3	20240619	213900	1110371580	9650	9650	9650	9650	0
4	20240619	213800	1110371580	9650	9650	9650	9650	0
5	20240619	213700	1110371580	9650	9650	9650	9650	0
6	20240619	213600	1110371580	9650	9650	9650	9650	0
7	20240619	213500	1110371580	9650	9650	9650	9650	0
8	20240619	213400	1110371580	9650	9650	9650	9650	0
9	20240619	213300	1110371580	9650	9650	9650	9650	0
10	20240619	213200	1110371580	9650	9650	9650	9650	0
11	20240619	213100	1110371580	9650	9650	9650	9650	0
12	20240619	213000	1110371580	9650	9650	9650	9650	0
13	20240619	212900	1110371580	9650	9650	9650	9650	0
14	20240619	212800	1110371580	9650	9650	9650	9650	0
15	20240619	212700	1110371580	9650	9650	9650	9650	0
16	20240619	212600	1110371580	9650	9650	9650	9650	0
17	20240619	212500	1110371580	9650	9650	9650	9650	0
18	20240619	212400	1110371580	9650	9650	9650	9650	0
19	20240619	212300	1110371580	9650	9650	9650	9650	0
20	20240619	212200	1110371580	9650	9650	9650	9650	0
21	20240619	212100	1110371580	9650	9650	9650	9650	0
22	20240619	212000	1110371580	9650	9650	9650	9650	0
23	20240619	211900	1110371580	9650	9650	9650	9650	0
24	20240619	211800	1110371580	9650	9650	9650	9650	0
25	20240619	211700	1110371580	9650	9650	9650	9650	0
26	20240619	211600	1110371580	9650	9650	9650	9650	0
27	20240619	211500	1110371580	9650	9650	9650	9650	0
28	20240619	211400	1110371580	9650	9650	9650	9650	0
29	20240619	211300	1110371580	9650	9650	9650	9650	0
30	20240619	211200	1110371580	9650	9650	9650	9650	0
31	20240619	211100	1110371580	9650	9650	9650	9650	0
32	20240619	211000	1110371580	9650	9650	9650	9650	5608
33	20240619	210900	1110371580	9650	9650	9650	9650	0
34	20240619	210800	1110371580	9650	9650	9650	9650	0
35	20240619	210700	1110371580	9650	9650	9650	9650	0
36	20240619	210600	1110371580	9650	9650	9650	9650	0
37	20240619	210500	1110371580	9650	9650	9650	9650	0
38	20240619	210400	1110371580	9650	9650	9650	9650	0
39	20240619	210300	1110371580	9650	9650	9650	9650	0
40	20240619	210200	1110371580	9650	9650	9650	9650	0
41	20240619	210100	1110371580	9650	9650	9650	9650	0
42	20240619	210000	1110371580	9650	9650	9650	9650	0
43	20240619	205900	1110371580	9650	9650	9650	9650	0
44	20240619	205800	1110371580	9650	9650	9650	9650	0
45	20240619	205700	1110371580	9650	9650	9650	9650	0
46	20240619	205600	1110371580	9650	9650	9650	9650	0
47	20240619	205500	1110371580	9650	9650	9650	9650	0
48	20240619	205400	1110371580	9650	9650	9650	9650	0
49	20240619	205300	1110371580	9650	9650	9650	9650	0
50	20240619	205200	1110371580	9650	9650	9650	9650	0
51	20240619	205100	1110371580	9650	9650	9650	9650	0
52	20240619	205000	1110371580	9650	9650	9650	9650	0
53	20240619	204900	1110371580	9650	9650	9650	9650	0
54	20240619	204800	1110371580	9650	9650	9650	9650	0
55	20240619	204700	1110371580	9650	9650	9650	9650	0
56	20240619	204600	1110371580	9650	9650	9650	9650	0
57	20240619	204500	1110371580	9650	9650	9650	9650	0
58	20240619	204400	1110371580	9650	9650	9650	9650	0
59	20240619	204300	1110371580	9650	9650	9650	9650	0
60	20240619	204200	1110371580	9650	9650	9650	9650	0
61	20240619	204100	1110371580	9650	9650	9650	9650	0
62	20240619	204000	1110371580	9650	9650	9650	9650	5608
63	20240619	203900	1110371580	9650	9650	9650	9650	0
64	20240619	203800	1110371580	9650	9650	9650	9650	0
65	20240619	203700	1110371580	9650	9650	9650	9650	0
66	20240619	203600	1110371580	9650	9650	9650	9650	0
67	20240619	203500	1110371580	9650	9650	9650	9650	0
68	20240619	203400	1110371580	9650	9650	9650	9650	0
69	20240619	203300	1110371580	9650	9650	9650	9650	0
70	20240619	203200	1110371580	9650	9650	9650	9650	0
71	20240619	203100	1110371580	9650	9650	9650	9650	0
72	20240619	203000	1110371580	9650	9650	9650	9650	0
73	20240619	202900	1110371580	9650	9650	9650	9650	0
74	20240619	202800	1110371580	9650	9650	9650	9650	0
75	20240619	202700	1110371580	9650	9650	9650	9650	0
76	20240619	202600	1110371580	9650	9650	9650	9650	0
77	20240619	202500	1110371580	9650	9650	9650	9650	0
78	20240619	202400	1110371580	9650	9650	9650	9650	0
79	20240619	202300	1110371580	9650	9650	9650	9650	0
80	20240619	202200	1110371580	9650	9650	9650	9650	0
81	20240619	202100	1110371580	9650	9650	9650	9650	0
82	20240619	202000	1110371580	9650	9650	9650	9650	0
83	20240619	201900	1110371580	9650	9650	9650	9650	0
84	20240619	201800	1110371580	9650	9650	9650	9650	0
85	20240619	201700	1110371580	9650	9650	9650	9650	0
86	20240619	201600	1110371580	9650	9650	9650	9650	0
87	20240619	201500	1110371580	9650	9650	9650	9650	0
88	20240619	201400	1110371580	9650	9650	9650	9650	0
89	20240619	201300	1110371580	9650	9650	9650	9650	0
90	20240619	201200	1110371580	9650	9650	9650	9650	0
91	20240619	201100	1110371580	9650	9650	9650	9650	0
92	20240619	201000	1110371580	9650	9650	9650	9650	5608
93	20240619	200900	1110371580	9650	9650	9650	9650	0
94	20240619	200800	1110371580	9650	9650	9650	9650	0
95	20240619	200700	1110371580	9650	9650	9650	9650	0
96	20240619	200600	1110371580	9650	9650	9650	9650	0
97	20240619	200500	1110371580	9650	9650	9650	9650	0
98	20240619	200400	1110371580	9650	9650	9650	9650	0
99	20240619	200300	1110371580	9650	9650	9650	9650	0
100	20240619	200200	1110371580	9650	9650	9650	9650	0
101	20240619	200100	1110371580	9650	9650	9650	9650	0
102	20240619	200000	1110371580	9650	9650	9650	9650	0
103	20240619	195900	1110371580	9650	9650	9650	9650	0
104	20240619	195800	1110371580	9650	9650	9650	9650	0
105	20240619	195700	1110371580	9650	9650	9650	9650	0
106	20240619	195600	1110371580	9650	9650	9650	9650	0
107	20240619	195500	1110371580	9650	9650	9650	9650	0
108	20240619	195400	1110371580	9650	9650	9650	9650	0
109	20240619	195300	1110371580	9650	9650	9650	9650	0
110	20240619	195200	1110371580	9650	9650	9650	9650	0
111	20240619	195100	1110371580	9650	9650	9650	9650	0
112	20240619	195000	1110371580	9650	9650	9650	9650	0
113	20240619	194900	1110371580	9650	9650	9650	9650	0
114	20240619	194800	1110371580	9650	9650	9650	9650	0
115	20240619	194700	1110371580	9650	9650	9650	9650	0
116	20240619	194600	1110371580	9650	9650	9650	9650	0
117	20240619	194500	1110371580	9650	9650	9650	9650	0
118	20240619	194400	1110371580	9650	9650	9650	9650	0
119	20240619	194300	1110371580	9650	9650	9650	9650	0
120	20240619	194200	1110371580	9650	9650	9650	9650	0
121	20240619	194100	1110371580	9650	9650	9650	9650	0
122	20240619	194000	1110371580	9650	9650	9650	9650	5608
123	20240619	193900	1110371580	9650	9650	9650	9650	0
124	20240619	193800	1110371580	9650	9650	9650	9650	0
125	20240619	193700	1110371580	9650	9650	9650	9650	0
126	20240619	193600	1110371580	9650	9650	9650	9650	0
127	20240619	193500	1110371580	9650	9650	9650	9650	0
128	20240619	193400	1110371580	9650	9650	9650	9650	0
129	20240619	193300	1110371580	9650	9650	9650	9650	0
130	20240619	193200	1110371580	9650	9650	9650	9650	0
131	20240619	193100	1110371580	9650	9650	9650	9650	0
132	20240619	193000	1110371580	9650	9650	9650	9650	0
133	20240619	192900	1110371580	9650	9650	9650	9650	0
134	20240619	192800	1110371580	9650	9650	9650	9650	0
135	20240619	192700	1110371580	9650	9650	9650	9650	0
136	20240619	192600	1110371580	9650	9650	9650	9650	0
137	20240619	192500	1110371580	9650	9650	9650	9650	0
138	20240619	192400	1110371580	9650	9650	9650	9650	0
139	20240619	192300	1110371580	9650	9650	9650	9650	0
140	20240619	192200	1110371580	9650	9650	9650	9650	0
141	20240619	192100	1110371580	9650	9650	9650	9650	0
142	20240619	192000	1110371580	9650	9650	9650	9650	0
143	20240619	191900	1110371580	9650	9650	9650	9650	0
144	20240619	191800	1110371580	9650	9650	9650	9650	0
145	20240619	191700	1110371580	9650	9650	9650	9650	0
146	20240619	191600	1110371580	9650	9650	9650	9650	0
147	20240619	191500	1110371580	9650	9650	9650	9650	0
148	20240619	191400	1110371580	9650	9650	9650	9650	0
149	20240619	191300	1110371580	9650	9650	9650	9650	0
150	20240619	191200	1110371580	9650	9650	9650	9650	0
151	20240619	191100	1110371580	9650	9650	9650	9650	0
152	20240619	191000	1110371580	9650	9650	9650	9650	5608
153	20240619	190900	1110371580	9650	9650	9650	9650	0
154	20240619	190800	1110371580	9650	9650	9650	9650	0
155	20240619	190700	1110371580	9650	9650	9650	9650	0
156	20240619	190600	1110371580	9650	9650	9650	9650	0
157	20240619	190500	1110371580	9650	9650	9650	9650	0
158	20240619	190400	1110371580	9650	9650	9650	9650	0
159	20240619	190300	1110371580	9650	9650	9650	9650	0
160	20240619	190200	1110371580	9650	9650	9650	9650	0
161	20240619	190100	1110371580	9650	9650	9650	9650	0
162	20240619	190000	1110371580	9650	9650	9650	9650	0
163	20240619	185900	1110371580	9650	9650	9650	9650	0
164	20240619	185800	1110371580	9650	9650	9650	9650	0
165	20240619	185700	1110371580	9650	9650	9650	9650	0
166	20240619	185600	1110371580	9650	9650	9650	9650	0
167	20240619	185500	1110371580	9650	9650	9650	9650	0
168	20240619	185400	1110371580	9650	9650	9650	9650	0
169	20240619	185300	1110371580	9650	9650	9650	9650	0
170	20240619	185200	1110371580	9650	9650	9650	9650	0
171	20240619	185100	1110371580	9650	9650	9650	9650	0
172	20240619	185000	1110371580	9650	9650	9650	9650	0
173	20240619	184900	1110371580	9650	9650	9650	9650	0
174	20240619	184800	1110371580	9650	9650	9650	9650	0
175	20240619	184700	1110371580	9650	9650	9650	9650	0
176	20240619	184600	1110371580	9650	9650	9650	9650	0
177	20240619	184500	1110371580	9650	9650	9650	9650	0
178	20240619	184400	1110371580	9650	9650	9650	9650	0
179	20240619	184300	1110371580	9650	9650	9650	9650	0
180	20240619	184200	1110371580	9650	9650	9650	9650	0
181	20240619	184100	1110371580	9650	9650	9650	9650	0
182	20240619	184000	1110371580	9650	9650	9650	9650	5608
183	20240619	183900	1110371580	9650	9650	9650	9650	0
184	20240619	183800	1110371580	9650	9650	9650	9650	0
185	20240619	183700	1110371580	9650	9650	9650	9650	0
186	20240619	183600	1110371580	9650	9650	9650	9650	0
187	20240619	183500	1110371580	9650	9650	9650	9650	0
188	20240619	183400	1110371580	9650	9650	9650	9650	0
189	20240619	183300	1110371580	9650	9650	9650	9650	0
190	20240619	183200	1110371580	9650	9650	9650	9650	0
191	20240619	183100	1110371580	9650	9650	9650	9650	0
192	20240619	183000	1110371580	9650	9650	9650	9650	0
193	20240619	182900	1110371580	9650	9650	9650	9650	0
194	20240619	182800	1110371580	9650	9650	9650	9650	0
195	20240619	182700	1110371580	9650	9650	9650	9650	0
196	20240619	182600	1110371580	9650	9650	9650	9650	0
197	20240619	182500	1110371580	9650	9650	9650	9650	0
198	20240619	182400	1110371580	9650	9650	9650	9650	0
199	20240619	182300	1110371580	9650	9650	9650	9650	0
200	20240619	182200	1110371580	9650	9650	9650	9650	0
201	20240619	182100	1110371580	9650	9650	9650	9650	0
202	20240619	182000	1110371580	9650	9650	9650	9650	0
203	20240619	181900	1110371580	9650	9650	9650	9650	0
204	20240619	181800	1110371580	9650	9650	9650	9650	0
205	20240619	181700	1110371580	9650	9650	9650	9650	0
206	20240619	181600	1110371580	9650	9650	9650	9650	0
207	20240619	181500	1110371580	9650	9650	9650	9650	0
208	20240619	181400	1110371580	9650	9650	9650	9650	0
209	20240619	181300	1110371580	9650	9650	9650	9650	0
210	20240619	181200	1110371580	9650	9650	9650	9650	0
211	20240619	181100	1110371580	9650	9650	9650	9650	0
212	20240619	181000	1110371580	9650	9650	9650	9650	5608
213	20240619	180900	1110371580	9650	9650	9650	9650	0
214	20240619	180800	1110371580	9650	9650	9650	9650	0
215	20240619	180700	1110371580	9650	9650	9650	9650	0
216	20240619	180600	1110371580	9650	9650	9650	9650	0
217	20240619	180500	1110371580	9650	9650	9650	9650	0
218	20240619	180400	1110371580	9650	9650	9650	9650	0
219	20240619	180300	1110371580	9650	9650	9650	9650	0
220	20240619	180200	1110371580	9650	9650	9650	9650	0
221	20240619	180100	1110371580	9650	9650	9650	9650	0
222	20240619	180000	1110371580	9650	9650	9650	9650	0
223	20240619	175900	1110371580	9650	9650	9650	9650	0
224	20240619	175800	1110371580	9650	9650	9650	9650	0
225	20240619	175700	1110371580	9650	9650	9650	9650	0
226	20240619	175600	1110371580	9650	9650	9650	9650	0
227	20240619	175500	1110371580	9650	9650	9650	9650	0
228	20240619	175400	1110371580	9650	9650	9650	9650	0
229	20240619	175300	1110371580	9650	9650	9650	9650	0
230	20240619	175200	1110371580	9650	9650	9650	9650	0
231	20240619	175100	1110371580	9650	9650	9650	9650	0
232	20240619	175000	1110371580	9650	9650	9650	9650	0
233	20240619	174900	1110371580	9650	9650	9650	9650	0
234	20240619	174800	1110371580	9650	9650	9650	9650	0
235	20240619	174700	1110371580	9650	9650	9650	9650	0
236	20240619	174600	1110371580	9650	9650	9650	9650	0
237	20240619	174500	1110371580	9650	9650	9650	9650	0
238	20240619	174400	1110371580	9650	9650	9650	9650	0
239	20240619	174300	1110371580	9650	9650	9650	9650	0
240	20240619	174200	1110371580	9650	9650	9650	9650	0
241	20240619	174100	1110371580	9650	9650	9650	9650	0
242	20240619	174000	1110371580	9650	9650	9650	9650	5608
243	20240619	173900	1110371580	9650	9650	9650	9650	0
244	20240619	173800	1110371580	9650	9650	9650	9650	0
245	20240619	173700	1110371580	9650	9650	9650	9650	0
246	20240619	173600	1110371580	9650	9650	9650	9650	0
247	20240619	173500	1110371580	9650	9650	9650	9650	0
248	20240619	173400	1110371580	9650	9650	9650	9650	0
249	20240619	173300	1110371580	9650	9650	9650	9650	0
250	20240619	173200	1110371580	9650	9650	9650	9650	0
251	20240619	173100	1110371580	9650	9650	9650	9650	0
252	20240619	173000	1110371580	9650	9650	9650	9650	0
253	20240619	172900	1110371580	9650	9650	9650	9650	0
254	20240619	172800	1110371580	9650	9650	9650	9650	0
255	20240619	172700	1110371580	9650	9650	9650	9650	0
256	20240619	172600	1110371580	9650	9650	9650	9650	0
257	20240619	172500	1110371580	9650	9650	9650	9650	0
258	20240619	172400	1110371580	9650	9650	9650	9650	0
259	20240619	172300	1110371580	9650	9650	9650	9650	0
260	20240619	172200	1110371580	9650	9650	9650	9650	0
261	20240619	172100	1110371580	9650	9650	9650	9650	0
262	20240619	172000	1110371580	9650	9650	9650	9650	0
263	20240619	171900	1110371580	9650	9650	9650	9650	0
264	20240619	171800	1110371580	9650	9650	9650	9650	0
265	20240619	171700	1110371580	9650	9650	9650	9650	0
266	20240619	171600	1110371580	9650	9650	9650	9650	0
267	20240619	171500	1110371580	9650	9650	9650	9650	0
268	20240619	171400	1110371580	9650	9650	9650	9650	0
269	20240619	171300	1110371580	9650	9650	9650	9650	0
270	20240619	171200	1110371580	9650	9650	9650	9650	0
271	20240619	171100	1110371580	9650	9650	9650	9650	0
272	20240619	171000	1110371580	9650	9650	9650	9650	5608
273	20240619	170900	1110371580	9650	9650	9650	9650	0
274	20240619	170800	1110371580	9650	9650	9650	9650	0
275	20240619	170700	1110371580	9650	9650	9650	9650	0
276	20240619	170600	1110371580	9650	9650	9650	9650	0
277	20240619	170500	1110371580	9650	9650	9650	9650	0
278	20240619	170400	1110371580	9650	9650	9650	9650	0
279	20240619	170300	1110371580	9650	9650	9650	9650	0
280	20240619	170200	1110371580	9650	9650	9650	9650	0
281	20240619	170100	1110371580	9650	9650	9650	9650	0
282	20240619	170000	1110371580	9650	9650	9650	9650	0
283	20240619	165900	1110371580	9650	9650	9650	9650	0
284	20240619	165800	1110371580	9650	9650	9650	9650	0
285	20240619	165700	1110371580	9650	9650	9650	9650	0
286	20240619	165600	1110371580	9650	9650	9650	9650	0
287	20240619	165500	1110371580	9650	9650	9650	9650	0
288	20240619	165400	1110371580	9650	9650	9650	9650	0
289	20240619	165300	1110371580	9650	9650	9650	9650	0
290	20240619	165200	1110371580	9650	9650	9650	9650	0
291	20240619	165100	1110371580	9650	9650	9650	9650	0
292	20240619	165000	1110371580	9650	9650	9650	9650	0
293	20240619	164900	1110371580	9650	9650	9650	9650	0
294	20240619	164800	1110371580	9650	9650	9650	9650	0
295	20240619	164700	1110371580	9650	9650	9650	9650	0
296	20240619	164600	1110371580	9650	9650	9650	9650	0
297	20240619	164500	1110371580	9650	9650	9650	9650	0
298	20240619	164400	1110371580	9650	9650	9650	9650	0
299	20240619	164300	1110371580	9650	9650	9650	9650	0
300	20240619	164200	1110371580	9650	9650	9650	9650	0
301	20240619	164100	1110371580	9650	9650	9650	9650	0
302	20240619	164000	1110371580	9650	9650	9650	9650	5608
303	20240619	163900	1110371580	9650	9650	9650	9650	0
304	20240619	163800	1110371580	9650	9650	9650	9650	0
305	20240619	163700	1110371580	9650	9650	9650	9650	0
306	20240619	163600	1110371580	9650	9650	9650	9650	0
307	20240619	163500	1110371580	9650	9650	9650	9650	0
308	20240619	163400	1110371580	9650	9650	9650	9650	0
309	20240619	163300	1110371580	9650	9650	9650	9650	0
310	20240619	163200	1110371580	9650	9650	9650	9650	0
311	20240619	163100	1110371580	9650	9650	9650	9650	0
312	20240619	163000	1110371580	9650	9650	9650	9650	0
313	20240619	162900	1110371580	9650	9650	9650	9650	0
314	20240619	162800	1110371580	9650	9650	9650	9650	0
315	20240619	162700	1110371580	9650	9650	9650	9650	0
316	20240619	162600	1110371580	9650	9650	9650	9650	0
317	20240619	162500	1110371580	9650	9650	9650	9650	0
318	20240619	162400	1110371580	9650	9650	9650	9650	0
319	20240619	162300	1110371580	9650	9650	9650	9650	0
320	20240619	162200	1110371580	9650	9650	9650	9650	0
321	20240619	162100	1110371580	9650	9650	9650	9650	0
322	20240619	162000	1110371580	9650	9650	9650	9650	0
323	20240619	161900	1110371580	9650	9650	9650	9650	0
324	20240619	161800	1110371580	9650	9650	9650	9650	0
325	20240619	161700	1110371580	9650	9650	9650	9650	0
326	20240619	161600	1110371580	9650	9650	9650	9650	0
327	20240619	161500	1110371580	9650	9650	9650	9650	0
328	20240619	161400	1110371580	9650	9650	9650	9650	0
329	20240619	161300	1110371580	9650	9650	9650	9650	0
330	20240619	161200	1110371580	9650	9650	9650	9650	0
331	20240619	161100	1110371580	9650	9650	9650	9650	0
332	20240619	161000	1110371580	9650	9650	9650	9650	5608
333	20240619	160900	1110371580	9650	9650	9650	9650	0
334	20240619	160800	1110371580	9650	9650	9650	9650	0
335	20240619	160700	1110371580	9650	9650	9650	9650	0
336	20240619	160600	1110371580	9650	9650	9650	9650	0
337	20240619	160500	1110371580	9650	9650	9650	9650	0
338	20240619	160400	1110371580	9650	9650	9650	9650	0
339	20240619	160300	1110371580	9650	9650	9650	9650	0
340	20240619	160200	1110371580	9650	9650	9650	9650	0
341	20240619	160100	1110371580	9650	9650	9650	9650	0
342	20240619	160000	1110371580	9650	9650	9650	9650	0
343	20240619	155900	1110371580	9650	9650	9650	9650	0
344	20240619	155800	1110371580	9650	9650	9650	9650	0
345	20240619	155700	1110371580	9650	9650	9650	9650	0
346	20240619	155600	1110371580	9650	9650	9650	9650	0
347	20240619	155500	1110371580	9650	9650	9650	9650	0
348	20240619	155400	1110371580	9650	9650	9650	9650	0
349	20240619	155300	1110371580	9650	9650	9650	9650	0
350	20240619	155200	1110371580	9650	9650	9650	9650	0
351	20240619	155100	1110371580	9650	9650	9650	9650	0
352	20240619	155000	1110371580	9650	9650	9650	9650	0
353	20240619	154900	1110371580	9650	9650	9650	9650	0
354	20240619	154800	1110371580	9650	9650	9650	9650	0
355	20240619	154700	1110371580	9650	9650	9650	9650	0
356	20240619	154600	1110371580	9650	9650	9650	9650	0
357	20240619	154500	1110371580	9650	9650	9650	9650	0
358	20240619	154400	1110371580	9650	9650	9650	9650	0
359	20240619	154300	1110371580	9650	9650	9650	9650	0
360	20240619	154200	1110371580	9650	9650	9650	9650	0
361	20240619	154100	1110371580	9650	9650	9650	9650	0
362	20240619	154000	1110371580	9650	9650	9650	9650	5608
363	20240619	153900	1110371580	9650	9650	9650	9650	0
364	20240619	153800	1110371580	9650	9650	9650	9650	0
365	20240619	153700	1110371580	9650	9650	9650	9650	0
366	20240619	153600	1110371580	9650	9650	9650	9650	0
367	20240619	153500	1110371580	9650	9650	9650	9650	0
368	20240619	153400	1110371580	9650	9650	9650	9650	0
369	20240619	153300	1110371580	9650	9650	9650	9650	0
370	20240619	153200	1110371580	9650	9650	9650	9650	0
371	20240619	153100	1110371580	9650	9650	9650	9650	0
372	20240619	153000	1110371580	9650	9650	9650	9650	5608
373	20240619	152900	1056254380	9620	9620	9620	9620	0
374	20240619	152800	1056254380	9620	9620	9620	9620	0
375	20240619	152700	1056254380	9620	9620	9620	9620	0
376	20240619	152600	1056254380	9620	9620	9620	9620	0
377	20240619	152500	1056254380	9620	9620	9620	9620	0
378	20240619	152400	1056254380	9620	9620	9620	9620	0
379	20240619	152300	1056254380	9620	9620	9620	9620	0
380	20240619	152200	1056254380	9620	9620	9620	9620	0
381	20240619	152100	1056254380	9620	9620	9620	9620	0
382	20240619	152000	1056254380	9620	9620	9620	9620	0
383	20240619	151900	1056254380	9620	9650	9650	9620	892
384	20240619	151800	1047648230	9650	9590	9650	9590	1091
385	20240619	151700	1037145640	9620	9590	9620	9590	182
386	20240619	151600	1035395690	9600	9600	9600	9600	983
387	20240619	151500	1025958890	9600	9580	9600	9580	306
388	20240619	151400	1023025530	9600	9590	9600	9580	93
389	20240619	151300	1022133950	9600	9590	9600	9590	6
390	20240619	151200	1022076400	9590	9580	9590	9580	221
391	20240619	151100	1019957390	9580	9580	9580	9580	503
392	20240619	151000	1015138650	9590	9580	9590	9580	43
393	20240619	150900	1014726410	9580	9610	9610	9580	157
394	20240619	150800	1013221140	9610	9610	9610	9570	2427
395	20240619	150700	989972320	9610	9610	9610	9600	425
396	20240619	150600	985890170	9600	9600	9610	9600	99
397	20240619	150500	984939000	9610	9600	9610	9600	493
398	20240619	150400	980205650	9600	9600	9600	9600	9
399	20240619	150300	980119250	9610	9600	9610	9600	401
400	20240619	150200	976268760	9610	9570	9610	9570	2379
401	20240619	150100	953411410	9570	9570	9570	9570	200
402	20240619	150000	951497410	9610	9590	9610	9590	828
403	20240619	145900	943552990	9550	9590	9610	9550	501
404	20240619	145800	938745100	9550	9580	9580	9550	135
405	20240619	145700	937452550	9580	9570	9580	9570	168
406	20240619	145600	935843120	9570	9530	9570	9530	85
407	20240619	145500	935032760	9530	9530	9530	9530	11
408	20240619	145400	934927930	9520	9530	9530	9520	30
409	20240619	145300	934642040	9530	9520	9530	9520	81
410	20240619	145200	933870390	9520	9520	9520	9520	201
411	20240619	145100	931956870	9500	9520	9520	9500	387
412	20240619	145000	928277990	9520	9540	9580	9520	363
413	20240619	144900	924821380	9540	9600	9600	9540	96
414	20240619	144800	923905480	9540	9590	9600	9540	706
415	20240619	144700	917162950	9590	9590	9590	9590	1
416	20240619	144600	917153360	9620	9620	9630	9540	866
417	20240619	144500	908829860	9630	9590	9630	9550	2040
418	20240619	144400	889207730	9590	9530	9590	9530	6744
419	20240619	144300	824757380	9530	9530	9530	9520	452
420	20240619	144200	820454130	9530	9490	9530	9490	1368
421	20240619	144100	807451190	9480	9480	9480	9460	137
422	20240619	144000	806153890	9480	9480	9480	9480	13
423	20240619	143900	806030650	9480	9480	9480	9480	1
424	20240619	143800	806021170	9470	9470	9470	9470	201
425	20240619	143700	804117700	9450	9450	9450	9450	11
426	20240619	143600	804013750	9480	9480	9480	9480	0
427	20240619	143500	804013750	9480	9470	9480	9470	11
428	20240619	143400	803909570	9470	9470	9470	9470	301
429	20240619	143300	801059100	9470	9470	9470	9470	0
430	20240619	143200	801059100	9470	9470	9470	9470	0
431	20240619	143100	801059100	9470	9460	9470	9460	300
432	20240619	143000	798220590	9460	9460	9460	9460	0
433	20240619	142900	798220590	9460	9420	9460	9420	226
434	20240619	142800	796091630	9420	9420	9420	9420	0
435	20240619	142700	796091630	9420	9440	9440	9420	728
436	20240619	142600	789221150	9460	9460	9460	9460	1
437	20240619	142500	789211690	9460	9490	9490	9460	136
438	20240619	142400	787925100	9490	9490	9490	9490	131
439	20240619	142300	786681910	9500	9500	9500	9500	1
440	20240619	142200	786672410	9500	9490	9510	9480	943
441	20240619	142100	777715280	9490	9460	9490	9460	1301
442	20240619	142000	765388050	9430	9430	9430	9430	0
443	20240619	141900	765388050	9430	9430	9430	9430	40
444	20240619	141800	765010850	9430	9440	9440	9420	1016
445	20240619	141700	755431290	9440	9450	9450	9440	438
446	20240619	141600	751292520	9450	9450	9450	9450	288
447	20240619	141500	748570920	9460	9460	9460	9460	0
448	20240619	141400	748570920	9460	9460	9460	9460	45
449	20240619	141300	748145220	9460	9450	9460	9450	107
450	20240619	141200	747133010	9450	9450	9450	9450	10
451	20240619	141100	747038510	9450	9450	9450	9450	2
452	20240619	141000	747019610	9450	9460	9460	9450	78
453	20240619	140900	746282010	9460	9450	9460	9450	20
454	20240619	140800	746092840	9460	9450	9460	9450	20
455	20240619	140700	745903790	9450	9450	9450	9450	0
456	20240619	140600	745903790	9450	9450	9450	9440	122
457	20240619	140500	744750900	9450	9450	9450	9450	0
458	20240619	140400	744750900	9450	9450	9450	9450	2
459	20240619	140300	744732000	9450	9450	9450	9450	103
460	20240619	140200	743758650	9450	9450	9450	9450	2
461	20240619	140100	743739750	9450	9440	9450	9440	53
462	20240619	140000	743239000	9450	9440	9450	9440	14
463	20240619	135900	743106830	9440	9440	9440	9440	118
464	20240619	135800	741992910	9430	9430	9430	9430	0
465	20240619	135700	741992910	9430	9430	9430	9430	181
466	20240619	135600	740286080	9430	9430	9430	9430	300
467	20240619	135500	737457080	9430	9430	9430	9430	0
468	20240619	135400	737457080	9430	9430	9430	9430	0
469	20240619	135300	737457080	9430	9430	9430	9430	0
470	20240619	135200	737457080	9430	9430	9430	9430	0
471	20240619	135100	737457080	9430	9430	9430	9430	1
472	20240619	135000	737447650	9400	9400	9400	9400	1
473	20240619	134900	737438250	9430	9430	9430	9430	0
474	20240619	134800	737438250	9430	9430	9430	9430	0
475	20240619	134700	737438250	9430	9430	9430	9430	2
476	20240619	134600	737419390	9430	9410	9430	9400	425
477	20240619	134500	733423420	9430	9430	9430	9430	100
478	20240619	134400	732480420	9410	9410	9410	9410	100
479	20240619	134300	731539420	9410	9410	9410	9410	53
480	20240619	134200	731040690	9400	9400	9400	9400	0
481	20240619	134100	731040690	9400	9400	9400	9400	0
482	20240619	134000	731040690	9400	9400	9400	9400	5
483	20240619	133900	730993690	9430	9430	9430	9430	65
484	20240619	133800	730380740	9430	9430	9430	9430	107
485	20240619	133700	729371730	9380	9380	9380	9380	3
486	20240619	133600	729343590	9380	9380	9380	9380	59
487	20240619	133500	728790170	9430	9380	9430	9380	34
488	20240619	133400	728471200	9370	9370	9370	9370	0
489	20240619	133300	728471200	9370	9370	9370	9370	0
490	20240619	133200	728471200	9370	9400	9430	9370	499
491	20240619	133100	723789030	9390	9390	9390	9390	0
492	20240619	133000	723789030	9390	9410	9410	9380	555
493	20240619	132900	718574570	9400	9400	9400	9400	0
494	20240619	132800	718574570	9400	9400	9400	9400	3
495	20240619	132700	718546370	9460	9430	9460	9400	271
496	20240619	132600	715995780	9450	9450	9450	9450	12
497	20240619	132500	715882380	9460	9450	9460	9450	82
498	20240619	132400	715107460	9450	9460	9460	9450	49
499	20240619	132300	714643930	9460	9460	9460	9460	0
500	20240619	132200	714643930	9460	9460	9460	9460	50
501	20240619	132100	714170930	9460	9460	9460	9460	100
502	20240619	132000	713224930	9460	9460	9460	9460	0
503	20240619	131900	713224930	9460	9460	9460	9460	51
504	20240619	131800	712742470	9410	9420	9420	9410	114
505	20240619	131700	711668770	9420	9420	9420	9420	8
506	20240619	131600	711593410	9460	9460	9460	9460	0
507	20240619	131500	711593410	9460	9460	9460	9460	1
508	20240619	131400	711583950	9470	9470	9470	9470	4
509	20240619	131300	711546070	9460	9460	9460	9460	1
510	20240619	131200	711536610	9460	9460	9460	9460	291
511	20240619	131100	708783750	9460	9460	9460	9460	6
512	20240619	131000	708726990	9400	9400	9400	9400	2
513	20240619	130900	708708190	9460	9450	9460	9450	164
514	20240619	130800	707158380	9450	9450	9450	9450	0
515	20240619	130700	707158380	9450	9450	9450	9450	120
516	20240619	130600	706024380	9450	9450	9450	9450	0
517	20240619	130500	706024380	9450	9450	9450	9450	0
518	20240619	130400	706024380	9450	9450	9450	9450	1
519	20240619	130300	706014930	9460	9460	9460	9460	0
520	20240619	130200	706014930	9460	9460	9460	9460	0
521	20240619	130100	706014930	9460	9460	9460	9460	0
522	20240619	130000	706014930	9460	9430	9460	9380	274
523	20240619	125900	703439050	9440	9440	9440	9440	0
524	20240619	125800	703439050	9440	9440	9440	9440	10
525	20240619	125700	703344650	9470	9470	9470	9470	0
526	20240619	125600	703344650	9470	9470	9470	9470	1
527	20240619	125500	703335180	9470	9470	9470	9470	65
528	20240619	125400	702719630	9470	9470	9470	9470	10
529	20240619	125300	702624930	9470	9460	9470	9460	46
530	20240619	125200	702189740	9460	9460	9460	9460	0
531	20240619	125100	702189740	9460	9460	9460	9460	231
532	20240619	125000	700004480	9460	9460	9460	9460	1
533	20240619	124900	699995020	9430	9430	9430	9430	308
534	20240619	124800	697090580	9430	9430	9430	9430	1201
535	20240619	124700	685765150	9410	9410	9410	9410	0
536	20240619	124600	685765150	9410	9410	9410	9410	0
537	20240619	124500	685765150	9410	9410	9410	9410	0
538	20240619	124400	685765150	9410	9410	9410	9410	1
539	20240619	124300	685755740	9410	9420	9420	9410	93
540	20240619	124200	684879690	9480	9490	9490	9400	103
541	20240619	124100	683906420	9490	9490	9490	9490	0
542	20240619	124000	683906420	9490	9500	9510	9490	310
543	20240619	123900	680960550	9510	9400	9510	9400	601
544	20240619	123800	675264920	9450	9460	9460	9450	164
545	20240619	123700	673714620	9460	9440	9460	9440	5
546	20240619	123600	673667380	9400	9400	9400	9400	1
547	20240619	123500	673657980	9400	9400	9400	9400	11
548	20240619	123400	673554580	9390	9390	9390	9390	23
549	20240619	123300	673338610	9390	9390	9390	9390	0
550	20240619	123200	673338610	9390	9390	9390	9390	27
551	20240619	123100	673085080	9390	9390	9390	9390	1
552	20240619	123000	673075690	9390	9380	9390	9380	90
553	20240619	122900	672230600	9390	9350	9460	9350	902
554	20240619	122800	663744340	9340	9350	9350	9340	3
555	20240619	122700	663716310	9340	9350	9350	9340	42
556	20240619	122600	663323980	9340	9360	9360	9340	119
557	20240619	122500	662212120	9380	9380	9380	9380	0
558	20240619	122400	662212120	9380	9340	9380	9340	381
559	20240619	122300	658653540	9380	9380	9380	9380	1
560	20240619	122200	658644160	9340	9340	9340	9340	11
561	20240619	122100	658541420	9380	9340	9380	9340	4
562	20240619	122000	658504020	9380	9380	9380	9380	0
563	20240619	121900	658504020	9380	9380	9380	9380	0
564	20240619	121800	658504020	9380	9380	9380	9380	1
565	20240619	121700	658494640	9340	9340	9340	9340	65
566	20240619	121600	657887540	9340	9350	9350	9340	1024
567	20240619	121500	648321380	9350	9400	9400	9350	211
568	20240619	121400	646346880	9410	9410	9410	9350	60
569	20240619	121300	645785760	9350	9370	9370	9350	1558
570	20240619	121200	631196620	9370	9380	9380	9370	6
571	20240619	121100	631140390	9370	9420	9420	9370	266
572	20240619	121000	628647120	9420	9410	9420	9410	2
573	20240619	120900	628628290	9360	9360	9360	9360	19
574	20240619	120800	628450450	9360	9440	9440	9360	92
575	20240619	120700	627587810	9460	9460	9460	9460	0
576	20240619	120600	627587810	9460	9460	9460	9460	1
577	20240619	120500	627578350	9370	9440	9440	9360	1002
578	20240619	120400	618158620	9510	9510	9510	9510	0
579	20240619	120300	618158620	9510	9510	9510	9510	1
580	20240619	120200	618149110	9530	9530	9530	9530	2
581	20240619	120100	618130050	9530	9530	9530	9530	3
582	20240619	120000	618101460	9540	9480	9540	9480	620
583	20240619	115900	612200030	9480	9480	9520	9430	594
584	20240619	115800	606597230	9490	9530	9530	9490	152
585	20240619	115700	605150380	9480	9490	9530	9480	554
586	20240619	115600	599897570	9530	9530	9530	9530	0
587	20240619	115500	599897570	9530	9530	9530	9530	11
588	20240619	115400	599792740	9530	9490	9540	9490	2316
589	20240619	115300	577741030	9480	9480	9480	9480	3
590	20240619	115200	577712590	9470	9430	9470	9430	1950
591	20240619	115100	559295320	9430	9400	9430	9400	171
592	20240619	115000	557684570	9400	9410	9410	9400	84
593	20240619	114900	556894720	9400	9400	9400	9400	10
594	20240619	114800	556800720	9420	9420	9420	9420	0
595	20240619	114700	556800720	9420	9420	9420	9420	0
596	20240619	114600	556800720	9420	9420	9420	9420	12
597	20240619	114500	556687680	9410	9410	9410	9410	211
598	20240619	114400	554702170	9410	9410	9410	9410	3
599	20240619	114300	554673940	9400	9400	9400	9400	1
600	20240619	114200	554664540	9380	9380	9380	9380	20
601	20240619	114100	554476940	9380	9400	9400	9380	660
602	20240619	114000	548281520	9400	9400	9400	9400	30
603	20240619	113900	547999520	9400	9420	9420	9400	150
604	20240619	113800	546589450	9420	9410	9420	9410	181
605	20240619	113700	544884480	9410	9400	9410	9400	121
606	20240619	113600	543746880	9400	9390	9400	9390	207
607	20240619	113500	541802220	9380	9380	9380	9380	27
608	20240619	113400	541548960	9380	9350	9380	9350	47
609	20240619	113300	541108130	9350	9360	9360	9350	300
610	20240619	113200	538303030	9380	9380	9380	9380	0
611	20240619	113100	538303030	9380	9380	9380	9380	0
612	20240619	113000	538303030	9380	9360	9380	9360	219
613	20240619	112900	536253150	9380	9380	9380	9360	80
614	20240619	112800	535502950	9380	9380	9380	9380	1
615	20240619	112700	535493570	9390	9390	9390	9390	56
616	20240619	112600	534967730	9390	9390	9390	9370	39
617	20240619	112500	534602260	9360	9360	9360	9360	59
618	20240619	112400	534050020	9360	9370	9370	9360	73
619	20240619	112300	533366380	9370	9370	9370	9370	0
620	20240619	112200	533366380	9370	9370	9370	9370	35
621	20240619	112100	533038430	9370	9370	9370	9370	2
622	20240619	112000	533019690	9400	9400	9400	9400	20
623	20240619	111900	532831690	9400	9400	9400	9400	0
624	20240619	111800	532831690	9400	9400	9400	9400	1
625	20240619	111700	532822290	9370	9380	9380	9370	586
626	20240619	111600	527326470	9380	9400	9400	9380	4
627	20240619	111500	527288890	9400	9380	9400	9380	103
628	20240619	111400	526322730	9380	9390	9400	9380	205
629	20240619	111300	524397780	9400	9410	9410	9400	4
630	20240619	111200	524360160	9410	9400	9410	9400	22
631	20240619	111100	524153350	9400	9400	9400	9400	1
632	20240619	111000	524143950	9360	9360	9360	9360	1026
633	20240619	110900	514540590	9360	9400	9400	9360	366
634	20240619	110800	511105140	9410	9410	9410	9410	30
635	20240619	110700	510822840	9420	9420	9420	9420	0
636	20240619	110600	510822840	9420	9410	9420	9410	54
637	20240619	110500	510314230	9420	9420	9420	9420	0
638	20240619	110400	510314230	9420	9420	9420	9420	0
639	20240619	110300	510314230	9420	9420	9420	9420	15
640	20240619	110200	510172930	9420	9420	9420	9420	5
641	20240619	110100	510125830	9420	9420	9420	9420	31
642	20240619	110000	509833810	9390	9380	9390	9370	432
643	20240619	105900	505777680	9340	9340	9340	9340	54
644	20240619	105800	505273320	9340	9340	9340	9340	1
645	20240619	105700	505263980	9340	9380	9380	9340	2300
646	20240619	105600	483763960	9390	9390	9390	9390	93
647	20240619	105500	482890690	9390	9390	9390	9390	120
648	20240619	105400	481763890	9390	9390	9390	9390	388
649	20240619	105300	478120570	9390	9390	9390	9390	0
650	20240619	105200	478120570	9390	9390	9390	9390	73
651	20240619	105100	477435100	9390	9390	9390	9390	17
652	20240619	105000	477275470	9390	9400	9430	9390	60
653	20240619	104900	476712020	9430	9430	9430	9430	9
654	20240619	104800	476627150	9390	9390	9390	9390	92
655	20240619	104700	475763270	9390	9390	9390	9390	73
656	20240619	104600	475077800	9360	9410	9410	9360	435
657	20240619	104500	470994240	9450	9450	9450	9450	0
658	20240619	104400	470994240	9450	9450	9450	9450	0
659	20240619	104300	470994240	9450	9450	9450	9390	102
660	20240619	104200	470030400	9450	9430	9450	9430	18
661	20240619	104100	469860600	9450	9460	9460	9380	459
662	20240619	104000	465541650	9460	9460	9460	9440	102
663	20240619	103900	464578340	9500	9510	9510	9500	120
664	20240619	103800	463438140	9500	9490	9540	9490	3942
665	20240619	103700	425995760	9490	9450	9490	9440	3628
666	20240619	103600	391700500	9440	9400	9440	9400	4058
667	20240619	103500	353462910	9410	9410	9410	9390	203
668	20240619	103400	351556680	9410	9410	9410	9410	120
669	20240619	103300	350427480	9410	9410	9410	9410	157
670	20240619	103200	348950110	9410	9410	9430	9410	1713
671	20240619	103100	332821960	9410	9350	9410	9350	550
672	20240619	103000	327653740	9350	9340	9350	9340	28
673	20240619	102900	327392020	9340	9340	9340	9330	112
674	20240619	102800	326345950	9350	9360	9360	9350	622
675	20240619	102700	320526740	9360	9360	9360	9360	14
676	20240619	102600	320395700	9410	9410	9410	9410	0
677	20240619	102500	320395700	9410	9400	9410	9400	51
678	20240619	102400	319916290	9410	9360	9410	9360	248
679	20240619	102300	317584610	9410	9350	9420	9350	97
680	20240619	102200	316677290	9420	9420	9420	9420	0
681	20240619	102100	316677290	9420	9380	9420	9360	471
682	20240619	102000	312266240	9380	9380	9430	9380	289
683	20240619	101900	309555320	9440	9440	9440	9440	2
684	20240619	101800	309536440	9440	9440	9440	9440	237
685	20240619	101700	307299160	9440	9410	9440	9360	774
686	20240619	101600	300009380	9410	9410	9410	9380	111
687	20240619	101500	298968080	9410	9410	9410	9410	1
688	20240619	101400	298958670	9430	9390	9440	9390	613
689	20240619	101300	293195530	9440	9450	9450	9400	1013
690	20240619	101200	283660400	9450	9390	9490	9370	2401
691	20240619	101100	261031630	9390	9340	9400	9340	1314
692	20240619	101000	248720500	9320	9280	9320	9280	1033
693	20240619	100900	239103910	9280	9280	9280	9280	40
694	20240619	100800	238732710	9240	9240	9240	9240	143
695	20240619	100700	237411390	9240	9250	9250	9240	1150
696	20240619	100600	226784520	9250	9250	9250	9250	10
697	20240619	100500	226692020	9250	9240	9290	9240	6
698	20240619	100400	226636500	9240	9240	9240	9240	36
699	20240619	100300	226303860	9290	9240	9290	9190	1974
700	20240619	100200	208031980	9240	9210	9250	9190	870
701	20240619	100100	200019190	9210	9210	9210	9210	223
702	20240619	100000	197965360	9160	9180	9210	9160	512
703	20240619	095900	193265430	9180	9180	9180	9180	0
704	20240619	095800	193265430	9180	9130	9180	9130	102
705	20240619	095700	192334070	9130	9130	9130	9130	15
706	20240619	095600	192197120	9130	9130	9130	9130	227
707	20240619	095500	190124610	9130	9140	9140	9130	1433
708	20240619	095400	177040410	9140	9150	9150	9140	464
709	20240619	095300	172797190	9210	9210	9210	9210	0
710	20240619	095200	172797190	9210	9210	9210	9210	0
711	20240619	095100	172797190	9210	9210	9210	9210	0
712	20240619	095000	172797190	9210	9150	9210	9150	11
713	20240619	094900	172696480	9150	9140	9170	9140	251
714	20240619	094800	170401850	9140	9170	9170	9140	1724
715	20240619	094700	154610300	9170	9170	9210	9170	522
716	20240619	094600	149823520	9170	9170	9170	9170	25
717	20240619	094500	149594270	9170	9170	9170	9170	61
718	20240619	094400	149034900	9170	9210	9210	9170	202
719	20240619	094300	147182310	9180	9210	9210	9180	236
720	20240619	094200	145015480	9200	9200	9200	9200	1
721	20240619	094100	145006280	9240	9240	9240	9240	11
722	20240619	094000	144904640	9250	9240	9250	9190	463
723	20240619	093900	140624210	9250	9250	9250	9250	1
724	20240619	093800	140614960	9250	9250	9250	9250	33
725	20240619	093700	140309710	9190	9190	9190	9190	1
726	20240619	093600	140300520	9260	9260	9260	9260	0
727	20240619	093500	140300520	9260	9210	9260	9200	521
728	20240619	093400	135505850	9260	9260	9260	9260	27
729	20240619	093300	135255830	9270	9210	9280	9210	145
730	20240619	093200	133919940	9190	9190	9190	9190	671
731	20240619	093100	127753450	9190	9190	9190	9190	163
732	20240619	093000	126255480	9190	9190	9190	9190	0
733	20240619	092900	126255480	9190	9190	9190	9190	4
734	20240619	092800	126218720	9190	9150	9190	9140	301
735	20240619	092700	123465530	9190	9160	9190	9140	755
736	20240619	092600	116558640	9160	9160	9160	9160	40
737	20240619	092500	116192240	9160	9170	9190	9160	945
738	20240619	092400	107535770	9170	9170	9170	9170	2
739	20240619	092300	107517430	9190	9190	9190	9160	234
740	20240619	092200	105371440	9200	9160	9200	9160	839
741	20240619	092100	97675280	9160	9170	9170	9160	60
742	20240619	092000	97125180	9170	9170	9170	9170	13
743	20240619	091900	97005970	9170	9160	9170	9140	385
744	20240619	091800	93485000	9170	9170	9200	9150	636
745	20240619	091700	87664850	9150	9180	9180	9150	622
746	20240619	091600	81966140	9210	9200	9210	9200	71
747	20240619	091500	81312930	9210	9220	9220	9210	67
748	20240619	091400	80695360	9220	9220	9230	9220	7
749	20240619	091300	80630800	9230	9220	9230	9210	110
750	20240619	091200	79617120	9220	9280	9280	9210	728
751	20240619	091100	72887950	9280	9310	9310	9280	200
752	20240619	091000	71029350	9330	9320	9330	9320	60
753	20240619	090900	70469720	9340	9330	9340	9330	10
754	20240619	090800	70376330	9290	9340	9340	9290	1398
755	20240619	090700	57354670	9340	9320	9340	9310	978
756	20240619	090600	48234090	9330	9300	9340	9300	763
757	20240619	090500	41120960	9310	9300	9310	9300	147
758	20240619	090400	39753730	9300	9270	9300	9260	334
759	20240619	090300	36659680	9270	9210	9300	9210	175
760	20240619	090200	35047410	9320	9340	9350	9190	1575
761	20240619	090100	20385440	9340	9340	9340	9340	1073
762	20240619	090000	10363620	9340	9170	9340	9170	1114