KissMeData/396470/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	213200	263986406890	16050	16050	16050	16050	136129
3	20240625	213100	263986406890	16050	16050	16050	16050	0
4	20240625	213000	263986406890	16050	16050	16050	16050	0
5	20240625	212900	263986406890	16050	16050	16050	16050	0
6	20240625	212800	263986406890	16050	16050	16050	16050	0
7	20240625	212700	263986406890	16050	16050	16050	16050	0
8	20240625	212600	263986406890	16050	16050	16050	16050	0
9	20240625	212500	263986406890	16050	16050	16050	16050	0
10	20240625	212400	263986406890	16050	16050	16050	16050	0
11	20240625	212300	263986406890	16050	16050	16050	16050	0
12	20240625	212200	263986406890	16050	16050	16050	16050	0
13	20240625	212100	263986406890	16050	16050	16050	16050	0
14	20240625	212000	263986406890	16050	16050	16050	16050	0
15	20240625	211900	263986406890	16050	16050	16050	16050	0
16	20240625	211800	263986406890	16050	16050	16050	16050	0
17	20240625	211700	263986406890	16050	16050	16050	16050	0
18	20240625	211600	263986406890	16050	16050	16050	16050	0
19	20240625	211500	263986406890	16050	16050	16050	16050	0
20	20240625	211400	263986406890	16050	16050	16050	16050	0
21	20240625	211300	263986406890	16050	16050	16050	16050	0
22	20240625	211200	263986406890	16050	16050	16050	16050	0
23	20240625	211100	263986406890	16050	16050	16050	16050	0
24	20240625	211000	263986406890	16050	16050	16050	16050	0
25	20240625	210900	263986406890	16050	16050	16050	16050	0
26	20240625	210800	263986406890	16050	16050	16050	16050	0
27	20240625	210700	263986406890	16050	16050	16050	16050	0
28	20240625	210600	263986406890	16050	16050	16050	16050	0
29	20240625	210500	263986406890	16050	16050	16050	16050	0
30	20240625	210400	263986406890	16050	16050	16050	16050	0
31	20240625	210300	263986406890	16050	16050	16050	16050	0
32	20240625	210200	263986406890	16050	16050	16050	16050	136129
33	20240625	210100	263986406890	16050	16050	16050	16050	0
34	20240625	210000	263986406890	16050	16050	16050	16050	0
35	20240625	205900	263986406890	16050	16050	16050	16050	0
36	20240625	205800	263986406890	16050	16050	16050	16050	0
37	20240625	205700	263986406890	16050	16050	16050	16050	0
38	20240625	205600	263986406890	16050	16050	16050	16050	0
39	20240625	205500	263986406890	16050	16050	16050	16050	0
40	20240625	205400	263986406890	16050	16050	16050	16050	0
41	20240625	205300	263986406890	16050	16050	16050	16050	0
42	20240625	205200	263986406890	16050	16050	16050	16050	0
43	20240625	205100	263986406890	16050	16050	16050	16050	0
44	20240625	205000	263986406890	16050	16050	16050	16050	0
45	20240625	204900	263986406890	16050	16050	16050	16050	0
46	20240625	204800	263986406890	16050	16050	16050	16050	0
47	20240625	204700	263986406890	16050	16050	16050	16050	0
48	20240625	204600	263986406890	16050	16050	16050	16050	0
49	20240625	204500	263986406890	16050	16050	16050	16050	0
50	20240625	204400	263986406890	16050	16050	16050	16050	0
51	20240625	204300	263986406890	16050	16050	16050	16050	0
52	20240625	204200	263986406890	16050	16050	16050	16050	0
53	20240625	204100	263986406890	16050	16050	16050	16050	0
54	20240625	204000	263986406890	16050	16050	16050	16050	0
55	20240625	203900	263986406890	16050	16050	16050	16050	0
56	20240625	203800	263986406890	16050	16050	16050	16050	0
57	20240625	203700	263986406890	16050	16050	16050	16050	0
58	20240625	203600	263986406890	16050	16050	16050	16050	0
59	20240625	203500	263986406890	16050	16050	16050	16050	0
60	20240625	203400	263986406890	16050	16050	16050	16050	0
61	20240625	203300	263986406890	16050	16050	16050	16050	0
62	20240625	203200	263986406890	16050	16050	16050	16050	136129
63	20240625	203100	263986406890	16050	16050	16050	16050	0
64	20240625	203000	263986406890	16050	16050	16050	16050	0
65	20240625	202900	263986406890	16050	16050	16050	16050	0
66	20240625	202800	263986406890	16050	16050	16050	16050	0
67	20240625	202700	263986406890	16050	16050	16050	16050	0
68	20240625	202600	263986406890	16050	16050	16050	16050	0
69	20240625	202500	263986406890	16050	16050	16050	16050	0
70	20240625	202400	263986406890	16050	16050	16050	16050	0
71	20240625	202300	263986406890	16050	16050	16050	16050	0
72	20240625	202200	263986406890	16050	16050	16050	16050	0
73	20240625	202100	263986406890	16050	16050	16050	16050	0
74	20240625	202000	263986406890	16050	16050	16050	16050	0
75	20240625	201900	263986406890	16050	16050	16050	16050	0
76	20240625	201800	263986406890	16050	16050	16050	16050	0
77	20240625	201700	263986406890	16050	16050	16050	16050	0
78	20240625	201600	263986406890	16050	16050	16050	16050	0
79	20240625	201500	263986406890	16050	16050	16050	16050	0
80	20240625	201400	263986406890	16050	16050	16050	16050	0
81	20240625	201300	263986406890	16050	16050	16050	16050	0
82	20240625	201200	263986406890	16050	16050	16050	16050	0
83	20240625	201100	263986406890	16050	16050	16050	16050	0
84	20240625	201000	263986406890	16050	16050	16050	16050	0
85	20240625	200900	263986406890	16050	16050	16050	16050	0
86	20240625	200800	263986406890	16050	16050	16050	16050	0
87	20240625	200700	263986406890	16050	16050	16050	16050	0
88	20240625	200600	263986406890	16050	16050	16050	16050	0
89	20240625	200500	263986406890	16050	16050	16050	16050	0
90	20240625	200400	263986406890	16050	16050	16050	16050	0
91	20240625	200300	263986406890	16050	16050	16050	16050	0
92	20240625	200200	263986406890	16050	16050	16050	16050	136129
93	20240625	200100	263986406890	16050	16050	16050	16050	0
94	20240625	200000	263986406890	16050	16050	16050	16050	0
95	20240625	195900	263986406890	16050	16050	16050	16050	0
96	20240625	195800	263986406890	16050	16050	16050	16050	0
97	20240625	195700	263986406890	16050	16050	16050	16050	0
98	20240625	195600	263986406890	16050	16050	16050	16050	0
99	20240625	195500	263986406890	16050	16050	16050	16050	0
100	20240625	195400	263986406890	16050	16050	16050	16050	0
101	20240625	195300	263986406890	16050	16050	16050	16050	0
102	20240625	195200	263986406890	16050	16050	16050	16050	0
103	20240625	195100	263986406890	16050	16050	16050	16050	0
104	20240625	195000	263986406890	16050	16050	16050	16050	0
105	20240625	194900	263986406890	16050	16050	16050	16050	0
106	20240625	194800	263986406890	16050	16050	16050	16050	0
107	20240625	194700	263986406890	16050	16050	16050	16050	0
108	20240625	194600	263986406890	16050	16050	16050	16050	0
109	20240625	194500	263986406890	16050	16050	16050	16050	0
110	20240625	194400	263986406890	16050	16050	16050	16050	0
111	20240625	194300	263986406890	16050	16050	16050	16050	0
112	20240625	194200	263986406890	16050	16050	16050	16050	0
113	20240625	194100	263986406890	16050	16050	16050	16050	0
114	20240625	194000	263986406890	16050	16050	16050	16050	0
115	20240625	193900	263986406890	16050	16050	16050	16050	0
116	20240625	193800	263986406890	16050	16050	16050	16050	0
117	20240625	193700	263986406890	16050	16050	16050	16050	0
118	20240625	193600	263986406890	16050	16050	16050	16050	0
119	20240625	193500	263986406890	16050	16050	16050	16050	0
120	20240625	193400	263986406890	16050	16050	16050	16050	0
121	20240625	193300	263986406890	16050	16050	16050	16050	0
122	20240625	193200	263986406890	16050	16050	16050	16050	136129
123	20240625	193100	263986406890	16050	16050	16050	16050	0
124	20240625	193000	263986406890	16050	16050	16050	16050	0
125	20240625	192900	263986406890	16050	16050	16050	16050	0
126	20240625	192800	263986406890	16050	16050	16050	16050	0
127	20240625	192700	263986406890	16050	16050	16050	16050	0
128	20240625	192600	263986406890	16050	16050	16050	16050	0
129	20240625	192500	263986406890	16050	16050	16050	16050	0
130	20240625	192400	263986406890	16050	16050	16050	16050	0
131	20240625	192300	263986406890	16050	16050	16050	16050	0
132	20240625	192200	263986406890	16050	16050	16050	16050	0
133	20240625	192100	263986406890	16050	16050	16050	16050	0
134	20240625	192000	263986406890	16050	16050	16050	16050	0
135	20240625	191900	263986406890	16050	16050	16050	16050	0
136	20240625	191800	263986406890	16050	16050	16050	16050	0
137	20240625	191700	263986406890	16050	16050	16050	16050	0
138	20240625	191600	263986406890	16050	16050	16050	16050	0
139	20240625	191500	263986406890	16050	16050	16050	16050	0
140	20240625	191400	263986406890	16050	16050	16050	16050	0
141	20240625	191300	263986406890	16050	16050	16050	16050	0
142	20240625	191200	263986406890	16050	16050	16050	16050	0
143	20240625	191100	263986406890	16050	16050	16050	16050	0
144	20240625	191000	263986406890	16050	16050	16050	16050	0
145	20240625	190900	263986406890	16050	16050	16050	16050	0
146	20240625	190800	263986406890	16050	16050	16050	16050	0
147	20240625	190700	263986406890	16050	16050	16050	16050	0
148	20240625	190600	263986406890	16050	16050	16050	16050	0
149	20240625	190500	263986406890	16050	16050	16050	16050	0
150	20240625	190400	263986406890	16050	16050	16050	16050	0
151	20240625	190300	263986406890	16050	16050	16050	16050	0
152	20240625	190200	263986406890	16050	16050	16050	16050	136129
153	20240625	190100	263986406890	16050	16050	16050	16050	0
154	20240625	190000	263986406890	16050	16050	16050	16050	0
155	20240625	185900	263986406890	16050	16050	16050	16050	0
156	20240625	185800	263986406890	16050	16050	16050	16050	0
157	20240625	185700	263986406890	16050	16050	16050	16050	0
158	20240625	185600	263986406890	16050	16050	16050	16050	0
159	20240625	185500	263986406890	16050	16050	16050	16050	0
160	20240625	185400	263986406890	16050	16050	16050	16050	0
161	20240625	185300	263986406890	16050	16050	16050	16050	0
162	20240625	185200	263986406890	16050	16050	16050	16050	0
163	20240625	185100	263986406890	16050	16050	16050	16050	0
164	20240625	185000	263986406890	16050	16050	16050	16050	0
165	20240625	184900	263986406890	16050	16050	16050	16050	0
166	20240625	184800	263986406890	16050	16050	16050	16050	0
167	20240625	184700	263986406890	16050	16050	16050	16050	0
168	20240625	184600	263986406890	16050	16050	16050	16050	0
169	20240625	184500	263986406890	16050	16050	16050	16050	0
170	20240625	184400	263986406890	16050	16050	16050	16050	0
171	20240625	184300	263986406890	16050	16050	16050	16050	0
172	20240625	184200	263986406890	16050	16050	16050	16050	0
173	20240625	184100	263986406890	16050	16050	16050	16050	0
174	20240625	184000	263986406890	16050	16050	16050	16050	0
175	20240625	183900	263986406890	16050	16050	16050	16050	0
176	20240625	183800	263986406890	16050	16050	16050	16050	0
177	20240625	183700	263986406890	16050	16050	16050	16050	0
178	20240625	183600	263986406890	16050	16050	16050	16050	0
179	20240625	183500	263986406890	16050	16050	16050	16050	0
180	20240625	183400	263986406890	16050	16050	16050	16050	0
181	20240625	183300	263986406890	16050	16050	16050	16050	0
182	20240625	183200	263986406890	16050	16050	16050	16050	136129
183	20240625	183100	263986406890	16050	16050	16050	16050	0
184	20240625	183000	263986406890	16050	16050	16050	16050	0
185	20240625	182900	263986406890	16050	16050	16050	16050	0
186	20240625	182800	263986406890	16050	16050	16050	16050	0
187	20240625	182700	263986406890	16050	16050	16050	16050	0
188	20240625	182600	263986406890	16050	16050	16050	16050	0
189	20240625	182500	263986406890	16050	16050	16050	16050	0
190	20240625	182400	263986406890	16050	16050	16050	16050	0
191	20240625	182300	263986406890	16050	16050	16050	16050	0
192	20240625	182200	263986406890	16050	16050	16050	16050	0
193	20240625	182100	263986406890	16050	16050	16050	16050	0
194	20240625	182000	263986406890	16050	16050	16050	16050	0
195	20240625	181900	263986406890	16050	16050	16050	16050	0
196	20240625	181800	263986406890	16050	16050	16050	16050	0
197	20240625	181700	263986406890	16050	16050	16050	16050	0
198	20240625	181600	263986406890	16050	16050	16050	16050	0
199	20240625	181500	263986406890	16050	16050	16050	16050	0
200	20240625	181400	263986406890	16050	16050	16050	16050	0
201	20240625	181300	263986406890	16050	16050	16050	16050	0
202	20240625	181200	263986406890	16050	16050	16050	16050	0
203	20240625	181100	263986406890	16050	16050	16050	16050	0
204	20240625	181000	263986406890	16050	16050	16050	16050	0
205	20240625	180900	263986406890	16050	16050	16050	16050	0
206	20240625	180800	263986406890	16050	16050	16050	16050	0
207	20240625	180700	263986406890	16050	16050	16050	16050	0
208	20240625	180600	263986406890	16050	16050	16050	16050	0
209	20240625	180500	263986406890	16050	16050	16050	16050	0
210	20240625	180400	263986406890	16050	16050	16050	16050	0
211	20240625	180300	263986406890	16050	16050	16050	16050	0
212	20240625	180200	263986406890	16050	16050	16050	16050	136129
213	20240625	180100	263986406890	16050	16050	16050	16050	0
214	20240625	180000	263986406890	16050	16050	16050	16050	0
215	20240625	175900	263986406890	16050	16050	16050	16050	0
216	20240625	175800	263986406890	16050	16050	16050	16050	0
217	20240625	175700	263986406890	16050	16050	16050	16050	0
218	20240625	175600	263986406890	16050	16050	16050	16050	0
219	20240625	175500	263986406890	16050	16050	16050	16050	0
220	20240625	175400	263986406890	16050	16050	16050	16050	0
221	20240625	175300	263986406890	16050	16050	16050	16050	0
222	20240625	175200	263986406890	16050	16050	16050	16050	0
223	20240625	175100	263986406890	16050	16050	16050	16050	0
224	20240625	175000	263986406890	16050	16050	16050	16050	0
225	20240625	174900	263986406890	16050	16050	16050	16050	0
226	20240625	174800	263986406890	16050	16050	16050	16050	0
227	20240625	174700	263986406890	16050	16050	16050	16050	0
228	20240625	174600	263986406890	16050	16050	16050	16050	0
229	20240625	174500	263986406890	16050	16050	16050	16050	0
230	20240625	174400	263986406890	16050	16050	16050	16050	0
231	20240625	174300	263986406890	16050	16050	16050	16050	0
232	20240625	174200	263986406890	16050	16050	16050	16050	0
233	20240625	174100	263986406890	16050	16050	16050	16050	0
234	20240625	174000	263986406890	16050	16050	16050	16050	0
235	20240625	173900	263986406890	16050	16050	16050	16050	0
236	20240625	173800	263986406890	16050	16050	16050	16050	0
237	20240625	173700	263986406890	16050	16050	16050	16050	0
238	20240625	173600	263986406890	16050	16050	16050	16050	0
239	20240625	173500	263986406890	16050	16050	16050	16050	0
240	20240625	173400	263986406890	16050	16050	16050	16050	0
241	20240625	173300	263986406890	16050	16050	16050	16050	0
242	20240625	173200	263986406890	16050	16050	16050	16050	136129
243	20240625	173100	263986406890	16050	16050	16050	16050	0
244	20240625	173000	263986406890	16050	16050	16050	16050	0
245	20240625	172900	263986406890	16050	16050	16050	16050	0
246	20240625	172800	263986406890	16050	16050	16050	16050	0
247	20240625	172700	263986406890	16050	16050	16050	16050	0
248	20240625	172600	263986406890	16050	16050	16050	16050	0
249	20240625	172500	263986406890	16050	16050	16050	16050	0
250	20240625	172400	263986406890	16050	16050	16050	16050	0
251	20240625	172300	263986406890	16050	16050	16050	16050	0
252	20240625	172200	263986406890	16050	16050	16050	16050	0
253	20240625	172100	263986406890	16050	16050	16050	16050	0
254	20240625	172000	263986406890	16050	16050	16050	16050	0
255	20240625	171900	263986406890	16050	16050	16050	16050	0
256	20240625	171800	263986406890	16050	16050	16050	16050	0
257	20240625	171700	263986406890	16050	16050	16050	16050	0
258	20240625	171600	263986406890	16050	16050	16050	16050	0
259	20240625	171500	263986406890	16050	16050	16050	16050	0
260	20240625	171400	263986406890	16050	16050	16050	16050	0
261	20240625	171300	263986406890	16050	16050	16050	16050	0
262	20240625	171200	263986406890	16050	16050	16050	16050	0
263	20240625	171100	263986406890	16050	16050	16050	16050	0
264	20240625	171000	263986406890	16050	16050	16050	16050	0
265	20240625	170900	263986406890	16050	16050	16050	16050	0
266	20240625	170800	263986406890	16050	16050	16050	16050	0
267	20240625	170700	263986406890	16050	16050	16050	16050	0
268	20240625	170600	263986406890	16050	16050	16050	16050	0
269	20240625	170500	263986406890	16050	16050	16050	16050	0
270	20240625	170400	263986406890	16050	16050	16050	16050	0
271	20240625	170300	263986406890	16050	16050	16050	16050	0
272	20240625	170200	263986406890	16050	16050	16050	16050	136129
273	20240625	170100	263986406890	16050	16050	16050	16050	0
274	20240625	170000	263986406890	16050	16050	16050	16050	0
275	20240625	165900	263986406890	16050	16050	16050	16050	0
276	20240625	165800	263986406890	16050	16050	16050	16050	0
277	20240625	165700	263986406890	16050	16050	16050	16050	0
278	20240625	165600	263986406890	16050	16050	16050	16050	0
279	20240625	165500	263986406890	16050	16050	16050	16050	0
280	20240625	165400	263986406890	16050	16050	16050	16050	0
281	20240625	165300	263986406890	16050	16050	16050	16050	0
282	20240625	165200	263986406890	16050	16050	16050	16050	0
283	20240625	165100	263986406890	16050	16050	16050	16050	0
284	20240625	165000	263986406890	16050	16050	16050	16050	0
285	20240625	164900	263986406890	16050	16050	16050	16050	0
286	20240625	164800	263986406890	16050	16050	16050	16050	0
287	20240625	164700	263986406890	16050	16050	16050	16050	0
288	20240625	164600	263986406890	16050	16050	16050	16050	0
289	20240625	164500	263986406890	16050	16050	16050	16050	0
290	20240625	164400	263986406890	16050	16050	16050	16050	0
291	20240625	164300	263986406890	16050	16050	16050	16050	0
292	20240625	164200	263986406890	16050	16050	16050	16050	0
293	20240625	164100	263986406890	16050	16050	16050	16050	0
294	20240625	164000	263986406890	16050	16050	16050	16050	0
295	20240625	163900	263986406890	16050	16050	16050	16050	0
296	20240625	163800	263986406890	16050	16050	16050	16050	0
297	20240625	163700	263986406890	16050	16050	16050	16050	0
298	20240625	163600	263986406890	16050	16050	16050	16050	0
299	20240625	163500	263986406890	16050	16050	16050	16050	0
300	20240625	163400	263986406890	16050	16050	16050	16050	0
301	20240625	163300	263986406890	16050	16050	16050	16050	0
302	20240625	163200	263986406890	16050	16050	16050	16050	136129
303	20240625	163100	263986406890	16050	16050	16050	16050	0
304	20240625	163000	263986406890	16050	16050	16050	16050	0
305	20240625	162900	263986406890	16050	16050	16050	16050	0
306	20240625	162800	263986406890	16050	16050	16050	16050	0
307	20240625	162700	263986406890	16050	16050	16050	16050	0
308	20240625	162600	263986406890	16050	16050	16050	16050	0
309	20240625	162500	263986406890	16050	16050	16050	16050	0
310	20240625	162400	263986406890	16050	16050	16050	16050	0
311	20240625	162300	263986406890	16050	16050	16050	16050	0
312	20240625	162200	263986406890	16050	16050	16050	16050	0
313	20240625	162100	263986406890	16050	16050	16050	16050	0
314	20240625	162000	263986406890	16050	16050	16050	16050	0
315	20240625	161900	263986406890	16050	16050	16050	16050	0
316	20240625	161800	263986406890	16050	16050	16050	16050	0
317	20240625	161700	263986406890	16050	16050	16050	16050	0
318	20240625	161600	263986406890	16050	16050	16050	16050	0
319	20240625	161500	263986406890	16050	16050	16050	16050	0
320	20240625	161400	263986406890	16050	16050	16050	16050	0
321	20240625	161300	263986406890	16050	16050	16050	16050	0
322	20240625	161200	263986406890	16050	16050	16050	16050	0
323	20240625	161100	263986406890	16050	16050	16050	16050	0
324	20240625	161000	263986406890	16050	16050	16050	16050	0
325	20240625	160900	263986406890	16050	16050	16050	16050	0
326	20240625	160800	263986406890	16050	16050	16050	16050	0
327	20240625	160700	263986406890	16050	16050	16050	16050	0
328	20240625	160600	263986406890	16050	16050	16050	16050	0
329	20240625	160500	263986406890	16050	16050	16050	16050	0
330	20240625	160400	263986406890	16050	16050	16050	16050	0
331	20240625	160300	263986406890	16050	16050	16050	16050	0
332	20240625	160200	263986406890	16050	16050	16050	16050	136129
333	20240625	160100	263986406890	16050	16050	16050	16050	0
334	20240625	160000	263986406890	16050	16050	16050	16050	0
335	20240625	155900	263986406890	16050	16050	16050	16050	0
336	20240625	155800	263986406890	16050	16050	16050	16050	0
337	20240625	155700	263986406890	16050	16050	16050	16050	0
338	20240625	155600	263986406890	16050	16050	16050	16050	0
339	20240625	155500	263986406890	16050	16050	16050	16050	0
340	20240625	155400	263986406890	16050	16050	16050	16050	0
341	20240625	155300	263986406890	16050	16050	16050	16050	0
342	20240625	155200	263986406890	16050	16050	16050	16050	0
343	20240625	155100	263986406890	16050	16050	16050	16050	0
344	20240625	155000	263986406890	16050	16050	16050	16050	0
345	20240625	154900	263986406890	16050	16050	16050	16050	0
346	20240625	154800	263986406890	16050	16050	16050	16050	0
347	20240625	154700	263986406890	16050	16050	16050	16050	0
348	20240625	154600	263986406890	16050	16050	16050	16050	0
349	20240625	154500	263986406890	16050	16050	16050	16050	0
350	20240625	154400	263986406890	16050	16050	16050	16050	0
351	20240625	154300	263986406890	16050	16050	16050	16050	0
352	20240625	154200	263986406890	16050	16050	16050	16050	0
353	20240625	154100	263986406890	16050	16050	16050	16050	0
354	20240625	154000	263986406890	16050	16050	16050	16050	0
355	20240625	153900	263986406890	16050	16050	16050	16050	0
356	20240625	153800	263986406890	16050	16050	16050	16050	0
357	20240625	153700	263986406890	16050	16050	16050	16050	0
358	20240625	153600	263986406890	16050	16050	16050	16050	0
359	20240625	153500	263986406890	16050	16050	16050	16050	0
360	20240625	153400	263986406890	16050	16050	16050	16050	0
361	20240625	153300	263986406890	16050	16050	16050	16050	0
362	20240625	153200	263986406890	16050	16050	16050	16050	136129
363	20240625	153100	263986406890	16050	16050	16050	16050	0
364	20240625	153000	263986406890	16050	16050	16050	16050	136129
365	20240625	152900	261801536440	16010	16010	16010	16010	0
366	20240625	152800	261801536440	16010	16010	16010	16010	0
367	20240625	152700	261801536440	16010	16010	16010	16010	0
368	20240625	152600	261801536440	16010	16010	16010	16010	0
369	20240625	152500	261801536440	16010	16010	16010	16010	0
370	20240625	152400	261801536440	16010	16010	16010	16010	0
371	20240625	152300	261801536440	16010	16010	16010	16010	0
372	20240625	152200	261801536440	16010	16010	16010	16010	0
373	20240625	152100	261801536440	16010	16010	16010	16010	0
374	20240625	152000	261801536440	16010	16010	16010	16010	0
375	20240625	151900	261801536440	16010	15980	16010	15920	45657
376	20240625	151800	261072790000	15970	15970	16010	15960	29800
377	20240625	151700	260596440370	15970	15860	15990	15860	38211
378	20240625	151600	259988570440	15860	15810	15930	15800	41351
379	20240625	151500	259332342600	15800	15900	15950	15590	140191
380	20240625	151400	257121617940	15900	16030	16040	15900	42724
381	20240625	151300	256439518610	16030	16010	16040	15990	14429
382	20240625	151200	256208455240	16010	16010	16050	15950	33448
383	20240625	151100	255673360250	16000	16030	16030	15940	38666
384	20240625	151000	255055309800	16030	16010	16040	16000	13172
385	20240625	150900	254844310290	16010	15990	16070	15980	20134
386	20240625	150800	254521879740	15980	16100	16100	15940	83323
387	20240625	150700	253188270840	16100	16160	16160	16080	36481
388	20240625	150600	252600147290	16160	16140	16190	16130	12086
389	20240625	150500	252404785020	16130	16130	16160	16070	22582
390	20240625	150400	252040732790	16120	16220	16230	16110	30281
391	20240625	150300	251551573820	16230	16240	16280	16130	33809
392	20240625	150200	251003414130	16240	16270	16300	16160	25807
393	20240625	150100	250584223160	16270	16240	16370	16230	88442
394	20240625	150000	249141156520	16260	16080	16300	16080	72304
395	20240625	145900	247968789640	16080	16100	16120	16080	11559
396	20240625	145800	247782734120	16100	16060	16110	16050	6960
397	20240625	145700	247670797390	16050	16030	16060	16010	8294
398	20240625	145600	247537887350	16040	16090	16090	15980	29516
399	20240625	145500	247065116770	16080	16150	16180	16060	11639
400	20240625	145400	246877337500	16150	16100	16190	16080	16112
401	20240625	145300	246617140860	16100	16060	16100	16050	7734
402	20240625	145200	246492826370	16060	16110	16140	16060	14362
403	20240625	145100	246261582950	16110	16060	16150	16050	15489
404	20240625	145000	246012251450	16060	16040	16130	16040	18081
405	20240625	144900	245721498700	16040	16070	16080	16000	20244
406	20240625	144800	245397046480	16070	16140	16150	15920	104005
407	20240625	144700	243731104770	16140	16200	16230	16130	21959
408	20240625	144600	243376199810	16200	16180	16200	16140	23166
409	20240625	144500	243001923170	16170	16300	16300	16070	88196
410	20240625	144400	241576026070	16300	16280	16370	16260	30707
411	20240625	144300	241075126420	16300	16370	16380	16260	47887
412	20240625	144200	240292704850	16370	16240	16390	16240	68991
413	20240625	144100	239165696510	16250	16270	16280	16200	15568
414	20240625	144000	238912835230	16270	16260	16290	16250	17430
415	20240625	143900	238629212590	16260	16230	16260	16180	17418
416	20240625	143800	238346686100	16220	16240	16250	16220	12001
417	20240625	143700	238151856890	16250	16230	16280	16230	9328
418	20240625	143600	238000244100	16230	16200	16270	16190	11672
419	20240625	143500	237810913870	16160	16220	16230	16160	28700
420	20240625	143400	237346489870	16230	16280	16300	16200	34562
421	20240625	143300	236784623350	16280	16270	16320	16260	40637
422	20240625	143200	236122249490	16270	16220	16280	16190	21675
423	20240625	143100	235770061440	16220	16290	16300	16220	25572
424	20240625	143000	235353921320	16290	16160	16290	16150	33709
425	20240625	142900	234807057580	16160	16210	16210	16160	7909
426	20240625	142800	234679098780	16210	16180	16220	16150	11437
427	20240625	142700	234494107980	16190	16220	16230	16160	14633
428	20240625	142600	234257005780	16220	16170	16230	16170	27611
429	20240625	142500	233809663780	16180	16100	16180	16090	8897
430	20240625	142400	233666229680	16090	16100	16140	16090	6110
431	20240625	142300	233567858240	16100	16140	16140	16100	10937
432	20240625	142200	233391447160	16140	16110	16150	16090	6540
433	20240625	142100	233286052540	16110	16080	16120	16080	3805
434	20240625	142000	233224758480	16080	16060	16110	16050	10569
435	20240625	141900	233054818230	16060	16100	16130	16060	14155
436	20240625	141800	232826987730	16110	16160	16160	16040	46831
437	20240625	141700	232073608790	16160	16150	16210	16130	13840
438	20240625	141600	231850100780	16160	16210	16220	16120	24281
439	20240625	141500	231457926610	16220	16280	16290	16220	18656
440	20240625	141400	231154691950	16280	16190	16300	16140	26867
441	20240625	141300	230718042280	16200	16240	16280	16170	31940
442	20240625	141200	230199227650	16230	16140	16240	16120	24767
443	20240625	141100	229798553430	16140	16160	16160	16100	24147
444	20240625	141000	229408990770	16170	16210	16230	16170	12719
445	20240625	140900	229203036450	16220	16180	16240	16150	13385
446	20240625	140800	228986197680	16180	16210	16220	16170	14257
447	20240625	140700	228755346490	16210	16320	16330	16150	33687
448	20240625	140600	228208547570	16320	16360	16370	16230	56949
449	20240625	140500	227279989960	16370	16170	16390	16150	95643
450	20240625	140400	225720409000	16170	16210	16230	16130	17555
451	20240625	140300	225436244150	16220	16060	16240	16040	49117
452	20240625	140200	224640889320	16060	16070	16070	16050	3375
453	20240625	140100	224586707570	16070	16040	16080	16020	6478
454	20240625	140000	224482827610	16040	16070	16080	16040	4781
455	20240625	135900	224406070940	16080	16040	16090	16020	4015
456	20240625	135800	224341646090	16030	16080	16080	16020	5815
457	20240625	135700	224248335270	16090	16040	16090	16020	8094
458	20240625	135600	224118361190	16040	16020	16050	16010	5996
459	20240625	135500	224022267060	16030	16060	16060	16010	6346
460	20240625	135400	223920500830	16060	16120	16120	16050	7911
461	20240625	135300	223793321070	16120	16130	16210	16100	36391
462	20240625	135200	223205396680	16130	15990	16140	15960	23090
463	20240625	135100	222834948210	15990	16010	16010	15990	7786
464	20240625	135000	222710393290	16000	16000	16010	15990	9961
465	20240625	134900	222550987780	16000	15990	16030	15990	6755
466	20240625	134800	222442866500	15990	16020	16030	15990	7506
467	20240625	134700	222322768230	16030	16060	16060	15990	17202
468	20240625	134600	222047337180	16060	16070	16070	15980	32866
469	20240625	134500	221521092630	16070	16090	16150	16070	16346
470	20240625	134400	221257673890	16100	16080	16100	16060	7227
471	20240625	134300	221141481430	16080	16100	16110	16050	12996
472	20240625	134200	220932452450	16090	16130	16140	16090	9268
473	20240625	134100	220783087310	16090	16120	16140	16030	34668
474	20240625	134000	220225262010	16110	16180	16180	16080	27951
475	20240625	133900	219774752710	16160	16200	16340	16130	111161
476	20240625	133800	217967743380	16190	16120	16200	16120	48362
477	20240625	133700	217185642190	16120	16110	16120	16060	13728
478	20240625	133600	216964613090	16120	16020	16150	16020	38144
479	20240625	133500	216350037600	16030	15930	16030	15860	24898
480	20240625	133400	215953663330	15920	16000	16010	15920	17435
481	20240625	133300	215675228580	16010	15970	16030	15970	12353
482	20240625	133200	215477696160	15970	16100	16110	15970	20490
483	20240625	133100	215149018110	16100	16070	16140	16060	23638
484	20240625	133000	214768466480	16070	16000	16080	15980	15859
485	20240625	132900	214514197830	16000	16020	16020	15960	13982
486	20240625	132800	214290606460	16020	16000	16030	15990	8983
487	20240625	132700	214146861030	16000	16000	16040	16000	6187
488	20240625	132600	214047746270	16010	16030	16040	15990	10874
489	20240625	132500	213873657680	16040	16000	16050	15990	7908
490	20240625	132400	213746929300	16000	16010	16030	15970	6079
491	20240625	132300	213649707030	15970	16020	16050	15950	26072
492	20240625	132200	213232554470	16070	16090	16100	16000	12978
493	20240625	132100	213024248300	16090	16020	16100	15990	18756
494	20240625	132000	212723358420	15990	15940	16070	15920	27330
495	20240625	131900	212286273200	15940	16040	16040	15940	28638
496	20240625	131800	211828569130	16030	15990	16090	15990	27769
497	20240625	131700	211382944100	15990	15930	16000	15920	28961
498	20240625	131600	210920550470	15950	16160	16160	15830	103733
499	20240625	131500	209262802060	16160	16180	16200	16160	10669
500	20240625	131400	209090244970	16200	16250	16250	16160	14652
501	20240625	131300	208852864530	16250	16230	16270	16220	8573
502	20240625	131200	208713553390	16230	16220	16230	16170	7871
503	20240625	131100	208586017250	16210	16270	16270	16210	6239
504	20240625	131000	208484719900	16250	16220	16300	16210	35668
505	20240625	130900	207904477510	16220	16160	16230	16160	11394
506	20240625	130800	207719896680	16160	16200	16200	16150	7658
507	20240625	130700	207596081400	16200	16180	16200	16160	2837
508	20240625	130600	207550187630	16180	16180	16210	16170	10145
509	20240625	130500	207385917440	16190	16120	16210	16120	11815
510	20240625	130400	207194844350	16130	16120	16130	16090	22078
511	20240625	130300	206839291570	16130	16180	16180	16120	18580
512	20240625	130200	206539238080	16180	16130	16200	16130	9320
513	20240625	130100	206388514250	16130	16150	16150	16110	18228
514	20240625	130000	206094471930	16150	16170	16180	16130	18995
515	20240625	125900	205787684870	16180	16220	16250	16150	29697
516	20240625	125800	205307093010	16230	16250	16290	16200	16603
517	20240625	125700	205037635270	16250	16280	16300	16230	12826
518	20240625	125600	204829214630	16260	16250	16310	16240	17644
519	20240625	125500	204541953150	16240	16260	16270	16240	12158
520	20240625	125400	204344295350	16260	16330	16340	16210	34028
521	20240625	125300	203790950520	16310	16310	16400	16290	62503
522	20240625	125200	202768952000	16300	16310	16360	16290	30915
523	20240625	125100	202264482200	16310	16410	16410	16250	58141
524	20240625	125000	201314186800	16400	16260	16480	16260	151965
525	20240625	124900	198826003250	16270	16110	16280	16100	78938
526	20240625	124800	197545876020	16100	16050	16110	16020	15257
527	20240625	124700	197300713390	16020	16020	16050	16010	9538
528	20240625	124600	197147841440	16010	16070	16070	16010	26969
529	20240625	124500	196715467800	16070	15970	16070	15960	38167
530	20240625	124400	196104114800	15980	15960	16060	15950	60326
531	20240625	124300	195139410090	15960	16130	16140	15960	92141
532	20240625	124200	193662898170	16130	16140	16150	16130	8670
533	20240625	124100	193522996300	16140	16120	16160	16120	11661
534	20240625	124000	193334862390	16120	16180	16200	16110	13308
535	20240625	123900	193119993880	16190	16130	16220	16110	17211
536	20240625	123800	192841722910	16130	16150	16170	16130	16524
537	20240625	123700	192574908330	16140	16160	16170	16090	31200
538	20240625	123600	192071608390	16160	16190	16210	16160	11338
539	20240625	123500	191888156160	16190	16170	16200	16160	6985
540	20240625	123400	191775117250	16170	16220	16280	16160	12243
541	20240625	123300	191576390620	16210	16190	16210	16150	31455
542	20240625	123200	191067494470	16190	16260	16280	16160	22246
543	20240625	123100	190707030890	16270	16300	16320	16250	13619
544	20240625	123000	190485191070	16300	16320	16330	16270	23826
545	20240625	122900	190096715740	16320	16240	16340	16220	38852
546	20240625	122800	189463886730	16230	16200	16240	16200	9211
547	20240625	122700	189314452060	16200	16190	16250	16080	62624
548	20240625	122600	188303965380	16190	16240	16260	16180	15286
549	20240625	122500	188055876380	16250	16180	16250	16170	13805
550	20240625	122400	187832057080	16190	16250	16250	16180	17098
551	20240625	122300	187554855550	16240	16260	16280	16230	11934
552	20240625	122200	187360896970	16260	16160	16330	16160	51204
553	20240625	122100	186528711650	16160	16220	16240	16160	23494
554	20240625	122000	186148477700	16230	16200	16240	16180	17652
555	20240625	121900	185862386820	16200	16250	16260	16190	18131
556	20240625	121800	185568297740	16250	16210	16280	16190	16053
557	20240625	121700	185307654120	16200	16280	16280	16180	43283
558	20240625	121600	184605689270	16270	16310	16330	16260	16417
559	20240625	121500	184338224480	16310	16260	16340	16250	20156
560	20240625	121400	184009592790	16250	16220	16320	16220	21984
561	20240625	121300	183651838050	16230	16260	16270	16200	30399
562	20240625	121200	183158803050	16260	16300	16350	16250	24130
563	20240625	121100	182765382190	16290	16270	16340	16200	71251
564	20240625	121000	181608708280	16270	16340	16380	16270	30536
565	20240625	120900	181110493600	16340	16290	16430	16290	37979
566	20240625	120800	180488884250	16300	16290	16330	16270	23748
567	20240625	120700	180101815250	16290	16340	16350	16280	39964
568	20240625	120600	179449821300	16350	16470	16530	16240	108191
569	20240625	120500	177672538110	16470	16380	16550	16370	137088
570	20240625	120400	175415104950	16380	16290	16440	16290	104621
571	20240625	120300	173701884910	16290	16260	16290	16200	33903
572	20240625	120200	173151302340	16250	16260	16340	16190	79266
573	20240625	120100	171862681680	16270	16310	16310	16220	82725
574	20240625	120000	170517150200	16310	16370	16460	16310	83862
575	20240625	115900	169145245100	16370	16450	16450	16310	108719
576	20240625	115800	167365191660	16440	16370	16490	16280	174009
577	20240625	115700	164512735090	16370	16210	16410	16210	217364
578	20240625	115600	160971663820	16230	15800	16240	15780	321828
579	20240625	115500	155794707720	15800	15840	15850	15750	74577
580	20240625	115400	154615868580	15830	15700	15860	15680	152254
581	20240625	115300	152209723670	15670	15520	15720	15500	86210
582	20240625	115200	150864632520	15520	15460	15530	15330	104898
583	20240625	115100	149246114680	15440	15600	15610	15430	98469
584	20240625	115000	147718253470	15600	15700	15710	15590	22806
585	20240625	114900	147361519020	15700	15680	15750	15670	20735
586	20240625	114800	147035993050	15690	15700	15770	15680	35148
587	20240625	114700	146482688100	15730	15740	15740	15680	34999
588	20240625	114600	145932750070	15730	15660	15750	15650	41388
589	20240625	114500	145282380450	15660	15610	15680	15570	20892
590	20240625	114400	144956158280	15620	15580	15700	15570	29785
591	20240625	114300	144489902060	15580	15730	15730	15570	44327
592	20240625	114200	143796446420	15730	15610	15730	15600	63369
593	20240625	114100	142803653970	15600	15600	15660	15560	61708
594	20240625	114000	141840308230	15600	15650	15740	15570	78032
595	20240625	113900	140620232730	15650	15770	15780	15630	116408
596	20240625	113800	138792885100	15780	15740	15820	15730	25931
597	20240625	113700	138383588760	15740	15780	15800	15700	77658
598	20240625	113600	137162314620	15780	15730	15830	15720	53266
599	20240625	113500	136322714270	15730	15830	15880	15710	72878
600	20240625	113400	135172415440	15830	15900	15900	15750	69257
601	20240625	113300	134078657970	15900	15830	15950	15820	92796
602	20240625	113200	132603510590	15840	15910	15920	15760	116120
603	20240625	113100	130767442880	15920	15990	16000	15860	138833
604	20240625	113000	128558301230	15990	15960	16070	15950	189767
605	20240625	112900	125517721040	15960	15840	15980	15830	98497
606	20240625	112800	123952145110	15840	15830	15930	15830	182529
607	20240625	112700	121054440630	15840	15780	15840	15760	147105
608	20240625	112600	118730579370	15780	15710	15800	15660	177192
609	20240625	112500	115946219490	15630	15630	15630	15630	0
610	20240625	112400	115946219490	15630	15630	15630	15600	20210
611	20240625	112300	115630375990	15630	15620	15630	15570	119719
612	20240625	112200	113762545390	15620	15430	15620	15430	263206
613	20240625	112100	109669647540	15430	15390	15450	15350	117580
614	20240625	112000	107858882770	15390	15370	15470	15350	138612
615	20240625	111900	105723200360	15370	15300	15380	15280	98579
616	20240625	111800	104211248750	15300	15280	15430	15260	209849
617	20240625	111700	100994381640	15260	15030	15300	15010	188167
618	20240625	111600	98144271740	15030	14970	15080	14870	85894
619	20240625	111500	96858130820	14980	14990	15050	14930	81611
620	20240625	111400	95634645420	14980	15090	15190	14950	177863
621	20240625	111300	92955632070	15090	15150	15160	15060	98345
622	20240625	111200	91470714930	15150	15090	15180	15040	180506
623	20240625	111100	88745179090	15090	14900	15150	14850	251067
624	20240625	111000	84983575760	14880	14590	14900	14570	220799
625	20240625	110900	81722599980	14600	14490	14600	14470	33065
626	20240625	110800	81242881570	14490	14480	14610	14450	49875
627	20240625	110700	80518494340	14470	14550	14550	14460	66841
628	20240625	110600	79549060020	14550	14640	14660	14530	69351
629	20240625	110500	78538187470	14640	14620	14760	14620	85406
630	20240625	110400	77283225620	14620	14640	14650	14550	48041
631	20240625	110300	76582418630	14630	14660	14760	14520	106642
632	20240625	110200	75018879470	14660	14640	14780	14560	126685
633	20240625	110100	73159956820	14630	14540	14730	14520	150549
634	20240625	110000	70954979360	14550	14380	14600	14360	102419
635	20240625	105900	69469379040	14370	14510	14550	14260	111495
636	20240625	105800	67865941330	14510	14560	14680	14500	119299
637	20240625	105700	66123455080	14540	14500	14690	14490	158814
638	20240625	105600	63804556420	14500	14460	14620	14320	286386
639	20240625	105500	59653904720	14420	14070	14460	14070	238023
640	20240625	105400	56259551440	14080	13900	14080	13900	44029
641	20240625	105300	55643011230	13900	13890	13920	13890	10179
642	20240625	105200	55501502700	13890	13810	13940	13780	9064
643	20240625	105100	55376041380	13780	13870	13870	13780	5704
644	20240625	105000	55297203430	13870	13910	13910	13830	4898
645	20240625	104900	55229313300	13910	13940	13950	13880	10058
646	20240625	104800	55089322690	13940	13890	14020	13870	34079
647	20240625	104700	54613279430	13890	13820	13910	13800	11212
648	20240625	104600	54457814890	13820	13780	13830	13770	4862
649	20240625	104500	54390777350	13780	13760	13780	13760	1936
650	20240625	104400	54364120840	13760	13780	13780	13730	3447
651	20240625	104300	54316718370	13780	13700	13780	13670	6804
652	20240625	104200	54223483800	13690	13680	13710	13680	3872
653	20240625	104100	54170476930	13680	13670	13690	13650	6898
654	20240625	104000	54076208330	13670	13730	13760	13630	16162
655	20240625	103900	53855068640	13730	13760	13770	13710	5547
656	20240625	103800	53778931680	13730	13790	13790	13730	3529
657	20240625	103700	53730343930	13780	13770	13780	13720	10080
658	20240625	103600	53591809400	13760	13750	13780	13700	18784
659	20240625	103500	53334115800	13740	13770	13800	13730	6717
660	20240625	103400	53241688000	13770	13720	13800	13720	3961
661	20240625	103300	53187204460	13720	13830	13850	13720	18473
662	20240625	103200	52932968320	13850	13860	13890	13800	19129
663	20240625	103100	52668385340	13860	13890	13900	13850	13562
664	20240625	103000	52480275560	13900	13900	13940	13850	16145
665	20240625	102900	52255930150	13900	14000	14000	13890	25456
666	20240625	102800	51901024920	13990	13960	14040	13950	25611
667	20240625	102700	51542316250	13950	13990	14020	13910	33622
668	20240625	102600	51072436670	13990	13900	14090	13900	74852
669	20240625	102500	50025001040	13900	13900	13940	13820	42988
670	20240625	102400	49427944100	13900	13850	13920	13820	24425
671	20240625	102300	49089064480	13840	13830	13890	13800	19171
672	20240625	102200	48823410340	13830	13920	13930	13830	13765
673	20240625	102100	48632603490	13920	13730	13920	13710	32902
674	20240625	102000	48177933360	13720	13780	13790	13720	4225
675	20240625	101900	48119778740	13790	13710	13790	13700	7129
676	20240625	101800	48021822750	13710	13780	13800	13710	10673
677	20240625	101700	47874875840	13770	13750	13780	13700	12049
678	20240625	101600	47709394930	13760	13830	13880	13710	27874
679	20240625	101500	47324981080	13840	13830	13880	13780	32459
680	20240625	101400	46875940430	13830	13700	13840	13700	23623
681	20240625	101300	46550238470	13730	13760	13770	13630	18153
682	20240625	101200	46301439730	13760	13830	13830	13720	37115
683	20240625	101100	45790432920	13820	13710	13840	13680	61744
684	20240625	101000	44939591260	13710	13590	13810	13590	59377
685	20240625	100900	44124781890	13590	13630	13640	13590	8960
686	20240625	100800	44002797990	13640	13670	13670	13590	12700
687	20240625	100700	43829722100	13670	13640	13670	13600	26015
688	20240625	100600	43474950000	13620	13530	13640	13510	18508
689	20240625	100500	43223865570	13520	13530	13560	13480	18171
690	20240625	100400	42978527970	13540	13550	13600	13490	24286
691	20240625	100300	42649987140	13590	13570	13600	13560	14915
692	20240625	100200	42447353060	13580	13580	13590	13530	8813
693	20240625	100100	42327752670	13580	13600	13600	13480	42959
694	20240625	100000	41745662540	13590	13680	13680	13500	70723
695	20240625	095900	40786248530	13660	13700	13720	13660	17803
696	20240625	095800	40542675750	13710	13640	13720	13580	61693
697	20240625	095700	39702224490	13650	13710	13750	13650	53646
698	20240625	095600	38967078690	13700	13700	13730	13590	68593
699	20240625	095500	38030307350	13690	13850	13870	13620	151356
700	20240625	095400	35956400780	13850	14130	14280	13760	161718
701	20240625	095300	33696643350	14130	14130	14330	14050	205037
702	20240625	095200	30780847450	14130	14180	14300	14120	93265
703	20240625	095100	29454828900	14170	14200	14350	14120	161741
704	20240625	095000	27153167730	14220	14420	14430	14160	218903
705	20240625	094900	24022139000	14370	14210	14470	14210	287209
706	20240625	094800	19904851770	14090	14090	14090	14090	0
707	20240625	094700	19904851770	14090	13840	14090	13810	119462
708	20240625	094600	18235466660	13830	13890	13980	13800	145710
709	20240625	094500	16210239050	13870	13600	13960	13600	212624
710	20240625	094400	13272236530	13620	13460	13620	13460	48920
711	20240625	094300	12608511490	13470	13520	13520	13450	42211
712	20240625	094200	12039073430	13530	13520	13600	13470	74475
713	20240625	094100	11031246840	13510	13400	13520	13380	57406
714	20240625	094000	10258993340	13400	13280	13400	13270	13741
715	20240625	093900	10075711960	13280	13310	13310	13280	5470
716	20240625	093800	10002996060	13310	13290	13320	13280	2679
717	20240625	093700	9967376530	13290	13280	13300	13260	2174
718	20240625	093600	9938489840	13270	13240	13270	13230	2793
719	20240625	093500	9901495940	13240	13220	13250	13220	3509
720	20240625	093400	9855052380	13220	13220	13250	13220	8651
721	20240625	093300	9740640570	13230	13250	13260	13220	8468
722	20240625	093200	9628618090	13260	13350	13370	13260	15683
723	20240625	093100	9419950940	13350	13350	13410	13320	21655
724	20240625	093000	9130372730	13340	13280	13410	13270	41415
725	20240625	092900	8576857300	13290	13240	13290	13230	1911
726	20240625	092800	8551508760	13260	13180	13280	13170	6064
727	20240625	092700	8471514280	13170	13210	13220	13170	5190
728	20240625	092600	8403048160	13210	13230	13260	13210	3511
729	20240625	092500	8356582640	13240	13300	13310	13240	8365
730	20240625	092400	8245453400	13300	13270	13300	13260	8293
731	20240625	092300	8135358840	13270	13170	13290	13170	21459
732	20240625	092200	7852248870	13170	13220	13240	13170	8872
733	20240625	092100	7735177920	13200	13210	13250	13200	6510
734	20240625	092000	7649158310	13210	13210	13250	13210	4347
735	20240625	091900	7591692390	13260	13240	13260	13200	10967
736	20240625	091800	7446686440	13240	13270	13280	13200	6062
737	20240625	091700	7366374940	13270	13230	13320	13190	8776
738	20240625	091600	7249933230	13250	13150	13290	13130	7704
739	20240625	091500	7148365230	13150	13290	13320	13140	20989
740	20240625	091400	6871291820	13290	13360	13390	13270	25993
741	20240625	091300	6524465030	13350	13310	13360	13270	18399
742	20240625	091200	6279550800	13300	13270	13310	13270	9664
743	20240625	091100	6151175990	13280	13310	13340	13220	27505
744	20240625	091000	5785987600	13320	13400	13420	13320	44071
745	20240625	090900	5196773610	13400	13360	13420	13330	37341
746	20240625	090800	4697136600	13360	13270	13360	13230	59373
747	20240625	090700	3908722320	13270	13190	13280	13170	47968
748	20240625	090600	3273936400	13190	13110	13220	13060	52482
749	20240625	090500	2583501580	13120	13060	13150	13050	46297
750	20240625	090400	1977079680	13050	12960	13060	12940	19509
751	20240625	090300	1723279460	12980	13020	13050	12950	39653
752	20240625	090200	1207377900	13010	12770	13040	12770	32868
753	20240625	090100	782316780	12760	12860	12860	12720	16623
754	20240625	090000	569857830	12860	12810	12860	12700	35661