KissMeData/368770/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212600	2789847695	4165	4165	4165	4165	8584
3	20240627	212500	2789847695	4165	4165	4165	4165	0
4	20240627	212400	2789847695	4165	4165	4165	4165	0
5	20240627	212300	2789847695	4165	4165	4165	4165	0
6	20240627	212200	2789847695	4165	4165	4165	4165	0
7	20240627	212100	2789847695	4165	4165	4165	4165	0
8	20240627	212000	2789847695	4165	4165	4165	4165	0
9	20240627	211900	2789847695	4165	4165	4165	4165	0
10	20240627	211800	2789847695	4165	4165	4165	4165	0
11	20240627	211700	2789847695	4165	4165	4165	4165	0
12	20240627	211600	2789847695	4165	4165	4165	4165	0
13	20240627	211500	2789847695	4165	4165	4165	4165	0
14	20240627	211400	2789847695	4165	4165	4165	4165	0
15	20240627	211300	2789847695	4165	4165	4165	4165	0
16	20240627	211200	2789847695	4165	4165	4165	4165	0
17	20240627	211100	2789847695	4165	4165	4165	4165	0
18	20240627	211000	2789847695	4165	4165	4165	4165	0
19	20240627	210900	2789847695	4165	4165	4165	4165	0
20	20240627	210800	2789847695	4165	4165	4165	4165	0
21	20240627	210700	2789847695	4165	4165	4165	4165	0
22	20240627	210600	2789847695	4165	4165	4165	4165	0
23	20240627	210500	2789847695	4165	4165	4165	4165	0
24	20240627	210400	2789847695	4165	4165	4165	4165	0
25	20240627	210300	2789847695	4165	4165	4165	4165	0
26	20240627	210200	2789847695	4165	4165	4165	4165	0
27	20240627	210100	2789847695	4165	4165	4165	4165	0
28	20240627	210000	2789847695	4165	4165	4165	4165	0
29	20240627	205900	2789847695	4165	4165	4165	4165	0
30	20240627	205800	2789847695	4165	4165	4165	4165	0
31	20240627	205700	2789847695	4165	4165	4165	4165	0
32	20240627	205600	2789847695	4165	4165	4165	4165	8584
33	20240627	205500	2789847695	4165	4165	4165	4165	0
34	20240627	205400	2789847695	4165	4165	4165	4165	0
35	20240627	205300	2789847695	4165	4165	4165	4165	0
36	20240627	205200	2789847695	4165	4165	4165	4165	0
37	20240627	205100	2789847695	4165	4165	4165	4165	0
38	20240627	205000	2789847695	4165	4165	4165	4165	0
39	20240627	204900	2789847695	4165	4165	4165	4165	0
40	20240627	204800	2789847695	4165	4165	4165	4165	0
41	20240627	204700	2789847695	4165	4165	4165	4165	0
42	20240627	204600	2789847695	4165	4165	4165	4165	0
43	20240627	204500	2789847695	4165	4165	4165	4165	0
44	20240627	204400	2789847695	4165	4165	4165	4165	0
45	20240627	204300	2789847695	4165	4165	4165	4165	0
46	20240627	204200	2789847695	4165	4165	4165	4165	0
47	20240627	204100	2789847695	4165	4165	4165	4165	0
48	20240627	204000	2789847695	4165	4165	4165	4165	0
49	20240627	203900	2789847695	4165	4165	4165	4165	0
50	20240627	203800	2789847695	4165	4165	4165	4165	0
51	20240627	203700	2789847695	4165	4165	4165	4165	0
52	20240627	203600	2789847695	4165	4165	4165	4165	0
53	20240627	203500	2789847695	4165	4165	4165	4165	0
54	20240627	203400	2789847695	4165	4165	4165	4165	0
55	20240627	203300	2789847695	4165	4165	4165	4165	0
56	20240627	203200	2789847695	4165	4165	4165	4165	0
57	20240627	203100	2789847695	4165	4165	4165	4165	0
58	20240627	203000	2789847695	4165	4165	4165	4165	0
59	20240627	202900	2789847695	4165	4165	4165	4165	0
60	20240627	202800	2789847695	4165	4165	4165	4165	0
61	20240627	202700	2789847695	4165	4165	4165	4165	0
62	20240627	202600	2789847695	4165	4165	4165	4165	8584
63	20240627	202500	2789847695	4165	4165	4165	4165	0
64	20240627	202400	2789847695	4165	4165	4165	4165	0
65	20240627	202300	2789847695	4165	4165	4165	4165	0
66	20240627	202200	2789847695	4165	4165	4165	4165	0
67	20240627	202100	2789847695	4165	4165	4165	4165	0
68	20240627	202000	2789847695	4165	4165	4165	4165	0
69	20240627	201900	2789847695	4165	4165	4165	4165	0
70	20240627	201800	2789847695	4165	4165	4165	4165	0
71	20240627	201700	2789847695	4165	4165	4165	4165	0
72	20240627	201600	2789847695	4165	4165	4165	4165	0
73	20240627	201500	2789847695	4165	4165	4165	4165	0
74	20240627	201400	2789847695	4165	4165	4165	4165	0
75	20240627	201300	2789847695	4165	4165	4165	4165	0
76	20240627	201200	2789847695	4165	4165	4165	4165	0
77	20240627	201100	2789847695	4165	4165	4165	4165	0
78	20240627	201000	2789847695	4165	4165	4165	4165	0
79	20240627	200900	2789847695	4165	4165	4165	4165	0
80	20240627	200800	2789847695	4165	4165	4165	4165	0
81	20240627	200700	2789847695	4165	4165	4165	4165	0
82	20240627	200600	2789847695	4165	4165	4165	4165	0
83	20240627	200500	2789847695	4165	4165	4165	4165	0
84	20240627	200400	2789847695	4165	4165	4165	4165	0
85	20240627	200300	2789847695	4165	4165	4165	4165	0
86	20240627	200200	2789847695	4165	4165	4165	4165	0
87	20240627	200100	2789847695	4165	4165	4165	4165	0
88	20240627	200000	2789847695	4165	4165	4165	4165	0
89	20240627	195900	2789847695	4165	4165	4165	4165	0
90	20240627	195800	2789847695	4165	4165	4165	4165	0
91	20240627	195700	2789847695	4165	4165	4165	4165	0
92	20240627	195600	2789847695	4165	4165	4165	4165	8584
93	20240627	195500	2789847695	4165	4165	4165	4165	0
94	20240627	195400	2789847695	4165	4165	4165	4165	0
95	20240627	195300	2789847695	4165	4165	4165	4165	0
96	20240627	195200	2789847695	4165	4165	4165	4165	0
97	20240627	195100	2789847695	4165	4165	4165	4165	0
98	20240627	195000	2789847695	4165	4165	4165	4165	0
99	20240627	194900	2789847695	4165	4165	4165	4165	0
100	20240627	194800	2789847695	4165	4165	4165	4165	0
101	20240627	194700	2789847695	4165	4165	4165	4165	0
102	20240627	194600	2789847695	4165	4165	4165	4165	0
103	20240627	194500	2789847695	4165	4165	4165	4165	0
104	20240627	194400	2789847695	4165	4165	4165	4165	0
105	20240627	194300	2789847695	4165	4165	4165	4165	0
106	20240627	194200	2789847695	4165	4165	4165	4165	0
107	20240627	194100	2789847695	4165	4165	4165	4165	0
108	20240627	194000	2789847695	4165	4165	4165	4165	0
109	20240627	193900	2789847695	4165	4165	4165	4165	0
110	20240627	193800	2789847695	4165	4165	4165	4165	0
111	20240627	193700	2789847695	4165	4165	4165	4165	0
112	20240627	193600	2789847695	4165	4165	4165	4165	0
113	20240627	193500	2789847695	4165	4165	4165	4165	0
114	20240627	193400	2789847695	4165	4165	4165	4165	0
115	20240627	193300	2789847695	4165	4165	4165	4165	0
116	20240627	193200	2789847695	4165	4165	4165	4165	0
117	20240627	193100	2789847695	4165	4165	4165	4165	0
118	20240627	193000	2789847695	4165	4165	4165	4165	0
119	20240627	192900	2789847695	4165	4165	4165	4165	0
120	20240627	192800	2789847695	4165	4165	4165	4165	0
121	20240627	192700	2789847695	4165	4165	4165	4165	0
122	20240627	192600	2789847695	4165	4165	4165	4165	8584
123	20240627	192500	2789847695	4165	4165	4165	4165	0
124	20240627	192400	2789847695	4165	4165	4165	4165	0
125	20240627	192300	2789847695	4165	4165	4165	4165	0
126	20240627	192200	2789847695	4165	4165	4165	4165	0
127	20240627	192100	2789847695	4165	4165	4165	4165	0
128	20240627	192000	2789847695	4165	4165	4165	4165	0
129	20240627	191900	2789847695	4165	4165	4165	4165	0
130	20240627	191800	2789847695	4165	4165	4165	4165	0
131	20240627	191700	2789847695	4165	4165	4165	4165	0
132	20240627	191600	2789847695	4165	4165	4165	4165	0
133	20240627	191500	2789847695	4165	4165	4165	4165	0
134	20240627	191400	2789847695	4165	4165	4165	4165	0
135	20240627	191300	2789847695	4165	4165	4165	4165	0
136	20240627	191200	2789847695	4165	4165	4165	4165	0
137	20240627	191100	2789847695	4165	4165	4165	4165	0
138	20240627	191000	2789847695	4165	4165	4165	4165	0
139	20240627	190900	2789847695	4165	4165	4165	4165	0
140	20240627	190800	2789847695	4165	4165	4165	4165	0
141	20240627	190700	2789847695	4165	4165	4165	4165	0
142	20240627	190600	2789847695	4165	4165	4165	4165	0
143	20240627	190500	2789847695	4165	4165	4165	4165	0
144	20240627	190400	2789847695	4165	4165	4165	4165	0
145	20240627	190300	2789847695	4165	4165	4165	4165	0
146	20240627	190200	2789847695	4165	4165	4165	4165	0
147	20240627	190100	2789847695	4165	4165	4165	4165	0
148	20240627	190000	2789847695	4165	4165	4165	4165	0
149	20240627	185900	2789847695	4165	4165	4165	4165	0
150	20240627	185800	2789847695	4165	4165	4165	4165	0
151	20240627	185700	2789847695	4165	4165	4165	4165	0
152	20240627	185600	2789847695	4165	4165	4165	4165	8584
153	20240627	185500	2789847695	4165	4165	4165	4165	0
154	20240627	185400	2789847695	4165	4165	4165	4165	0
155	20240627	185300	2789847695	4165	4165	4165	4165	0
156	20240627	185200	2789847695	4165	4165	4165	4165	0
157	20240627	185100	2789847695	4165	4165	4165	4165	0
158	20240627	185000	2789847695	4165	4165	4165	4165	0
159	20240627	184900	2789847695	4165	4165	4165	4165	0
160	20240627	184800	2789847695	4165	4165	4165	4165	0
161	20240627	184700	2789847695	4165	4165	4165	4165	0
162	20240627	184600	2789847695	4165	4165	4165	4165	0
163	20240627	184500	2789847695	4165	4165	4165	4165	0
164	20240627	184400	2789847695	4165	4165	4165	4165	0
165	20240627	184300	2789847695	4165	4165	4165	4165	0
166	20240627	184200	2789847695	4165	4165	4165	4165	0
167	20240627	184100	2789847695	4165	4165	4165	4165	0
168	20240627	184000	2789847695	4165	4165	4165	4165	0
169	20240627	183900	2789847695	4165	4165	4165	4165	0
170	20240627	183800	2789847695	4165	4165	4165	4165	0
171	20240627	183700	2789847695	4165	4165	4165	4165	0
172	20240627	183600	2789847695	4165	4165	4165	4165	0
173	20240627	183500	2789847695	4165	4165	4165	4165	0
174	20240627	183400	2789847695	4165	4165	4165	4165	0
175	20240627	183300	2789847695	4165	4165	4165	4165	0
176	20240627	183200	2789847695	4165	4165	4165	4165	0
177	20240627	183100	2789847695	4165	4165	4165	4165	0
178	20240627	183000	2789847695	4165	4165	4165	4165	0
179	20240627	182900	2789847695	4165	4165	4165	4165	0
180	20240627	182800	2789847695	4165	4165	4165	4165	0
181	20240627	182700	2789847695	4165	4165	4165	4165	0
182	20240627	182600	2789847695	4165	4165	4165	4165	8584
183	20240627	182500	2789847695	4165	4165	4165	4165	0
184	20240627	182400	2789847695	4165	4165	4165	4165	0
185	20240627	182300	2789847695	4165	4165	4165	4165	0
186	20240627	182200	2789847695	4165	4165	4165	4165	0
187	20240627	182100	2789847695	4165	4165	4165	4165	0
188	20240627	182000	2789847695	4165	4165	4165	4165	0
189	20240627	181900	2789847695	4165	4165	4165	4165	0
190	20240627	181800	2789847695	4165	4165	4165	4165	0
191	20240627	181700	2789847695	4165	4165	4165	4165	0
192	20240627	181600	2789847695	4165	4165	4165	4165	0
193	20240627	181500	2789847695	4165	4165	4165	4165	0
194	20240627	181400	2789847695	4165	4165	4165	4165	0
195	20240627	181300	2789847695	4165	4165	4165	4165	0
196	20240627	181200	2789847695	4165	4165	4165	4165	0
197	20240627	181100	2789847695	4165	4165	4165	4165	0
198	20240627	181000	2789847695	4165	4165	4165	4165	0
199	20240627	180900	2789847695	4165	4165	4165	4165	0
200	20240627	180800	2789847695	4165	4165	4165	4165	0
201	20240627	180700	2789847695	4165	4165	4165	4165	0
202	20240627	180600	2789847695	4165	4165	4165	4165	0
203	20240627	180500	2789847695	4165	4165	4165	4165	0
204	20240627	180400	2789847695	4165	4165	4165	4165	0
205	20240627	180300	2789847695	4165	4165	4165	4165	0
206	20240627	180200	2789847695	4165	4165	4165	4165	0
207	20240627	180100	2789847695	4165	4165	4165	4165	0
208	20240627	180000	2789847695	4165	4165	4165	4165	0
209	20240627	175900	2789847695	4165	4165	4165	4165	0
210	20240627	175800	2789847695	4165	4165	4165	4165	0
211	20240627	175700	2789847695	4165	4165	4165	4165	0
212	20240627	175600	2789847695	4165	4165	4165	4165	8584
213	20240627	175500	2789847695	4165	4165	4165	4165	0
214	20240627	175400	2789847695	4165	4165	4165	4165	0
215	20240627	175300	2789847695	4165	4165	4165	4165	0
216	20240627	175200	2789847695	4165	4165	4165	4165	0
217	20240627	175100	2789847695	4165	4165	4165	4165	0
218	20240627	175000	2789847695	4165	4165	4165	4165	0
219	20240627	174900	2789847695	4165	4165	4165	4165	0
220	20240627	174800	2789847695	4165	4165	4165	4165	0
221	20240627	174700	2789847695	4165	4165	4165	4165	0
222	20240627	174600	2789847695	4165	4165	4165	4165	0
223	20240627	174500	2789847695	4165	4165	4165	4165	0
224	20240627	174400	2789847695	4165	4165	4165	4165	0
225	20240627	174300	2789847695	4165	4165	4165	4165	0
226	20240627	174200	2789847695	4165	4165	4165	4165	0
227	20240627	174100	2789847695	4165	4165	4165	4165	0
228	20240627	174000	2789847695	4165	4165	4165	4165	0
229	20240627	173900	2789847695	4165	4165	4165	4165	0
230	20240627	173800	2789847695	4165	4165	4165	4165	0
231	20240627	173700	2789847695	4165	4165	4165	4165	0
232	20240627	173600	2789847695	4165	4165	4165	4165	0
233	20240627	173500	2789847695	4165	4165	4165	4165	0
234	20240627	173400	2789847695	4165	4165	4165	4165	0
235	20240627	173300	2789847695	4165	4165	4165	4165	0
236	20240627	173200	2789847695	4165	4165	4165	4165	0
237	20240627	173100	2789847695	4165	4165	4165	4165	0
238	20240627	173000	2789847695	4165	4165	4165	4165	0
239	20240627	172900	2789847695	4165	4165	4165	4165	0
240	20240627	172800	2789847695	4165	4165	4165	4165	0
241	20240627	172700	2789847695	4165	4165	4165	4165	0
242	20240627	172600	2789847695	4165	4165	4165	4165	8584
243	20240627	172500	2789847695	4165	4165	4165	4165	0
244	20240627	172400	2789847695	4165	4165	4165	4165	0
245	20240627	172300	2789847695	4165	4165	4165	4165	0
246	20240627	172200	2789847695	4165	4165	4165	4165	0
247	20240627	172100	2789847695	4165	4165	4165	4165	0
248	20240627	172000	2789847695	4165	4165	4165	4165	0
249	20240627	171900	2789847695	4165	4165	4165	4165	0
250	20240627	171800	2789847695	4165	4165	4165	4165	0
251	20240627	171700	2789847695	4165	4165	4165	4165	0
252	20240627	171600	2789847695	4165	4165	4165	4165	0
253	20240627	171500	2789847695	4165	4165	4165	4165	0
254	20240627	171400	2789847695	4165	4165	4165	4165	0
255	20240627	171300	2789847695	4165	4165	4165	4165	0
256	20240627	171200	2789847695	4165	4165	4165	4165	0
257	20240627	171100	2789847695	4165	4165	4165	4165	0
258	20240627	171000	2789847695	4165	4165	4165	4165	0
259	20240627	170900	2789847695	4165	4165	4165	4165	0
260	20240627	170800	2789847695	4165	4165	4165	4165	0
261	20240627	170700	2789847695	4165	4165	4165	4165	0
262	20240627	170600	2789847695	4165	4165	4165	4165	0
263	20240627	170500	2789847695	4165	4165	4165	4165	0
264	20240627	170400	2789847695	4165	4165	4165	4165	0
265	20240627	170300	2789847695	4165	4165	4165	4165	0
266	20240627	170200	2789847695	4165	4165	4165	4165	0
267	20240627	170100	2789847695	4165	4165	4165	4165	0
268	20240627	170000	2789847695	4165	4165	4165	4165	0
269	20240627	165900	2789847695	4165	4165	4165	4165	0
270	20240627	165800	2789847695	4165	4165	4165	4165	0
271	20240627	165700	2789847695	4165	4165	4165	4165	0
272	20240627	165600	2789847695	4165	4165	4165	4165	8584
273	20240627	165500	2789847695	4165	4165	4165	4165	0
274	20240627	165400	2789847695	4165	4165	4165	4165	0
275	20240627	165300	2789847695	4165	4165	4165	4165	0
276	20240627	165200	2789847695	4165	4165	4165	4165	0
277	20240627	165100	2789847695	4165	4165	4165	4165	0
278	20240627	165000	2789847695	4165	4165	4165	4165	0
279	20240627	164900	2789847695	4165	4165	4165	4165	0
280	20240627	164800	2789847695	4165	4165	4165	4165	0
281	20240627	164700	2789847695	4165	4165	4165	4165	0
282	20240627	164600	2789847695	4165	4165	4165	4165	0
283	20240627	164500	2789847695	4165	4165	4165	4165	0
284	20240627	164400	2789847695	4165	4165	4165	4165	0
285	20240627	164300	2789847695	4165	4165	4165	4165	0
286	20240627	164200	2789847695	4165	4165	4165	4165	0
287	20240627	164100	2789847695	4165	4165	4165	4165	0
288	20240627	164000	2789847695	4165	4165	4165	4165	0
289	20240627	163900	2789847695	4165	4165	4165	4165	0
290	20240627	163800	2789847695	4165	4165	4165	4165	0
291	20240627	163700	2789847695	4165	4165	4165	4165	0
292	20240627	163600	2789847695	4165	4165	4165	4165	0
293	20240627	163500	2789847695	4165	4165	4165	4165	0
294	20240627	163400	2789847695	4165	4165	4165	4165	0
295	20240627	163300	2789847695	4165	4165	4165	4165	0
296	20240627	163200	2789847695	4165	4165	4165	4165	0
297	20240627	163100	2789847695	4165	4165	4165	4165	0
298	20240627	163000	2789847695	4165	4165	4165	4165	0
299	20240627	162900	2789847695	4165	4165	4165	4165	0
300	20240627	162800	2789847695	4165	4165	4165	4165	0
301	20240627	162700	2789847695	4165	4165	4165	4165	0
302	20240627	162600	2789847695	4165	4165	4165	4165	8584
303	20240627	162500	2789847695	4165	4165	4165	4165	0
304	20240627	162400	2789847695	4165	4165	4165	4165	0
305	20240627	162300	2789847695	4165	4165	4165	4165	0
306	20240627	162200	2789847695	4165	4165	4165	4165	0
307	20240627	162100	2789847695	4165	4165	4165	4165	0
308	20240627	162000	2789847695	4165	4165	4165	4165	0
309	20240627	161900	2789847695	4165	4165	4165	4165	0
310	20240627	161800	2789847695	4165	4165	4165	4165	0
311	20240627	161700	2789847695	4165	4165	4165	4165	0
312	20240627	161600	2789847695	4165	4165	4165	4165	0
313	20240627	161500	2789847695	4165	4165	4165	4165	0
314	20240627	161400	2789847695	4165	4165	4165	4165	0
315	20240627	161300	2789847695	4165	4165	4165	4165	0
316	20240627	161200	2789847695	4165	4165	4165	4165	0
317	20240627	161100	2789847695	4165	4165	4165	4165	0
318	20240627	161000	2789847695	4165	4165	4165	4165	0
319	20240627	160900	2789847695	4165	4165	4165	4165	0
320	20240627	160800	2789847695	4165	4165	4165	4165	0
321	20240627	160700	2789847695	4165	4165	4165	4165	0
322	20240627	160600	2789847695	4165	4165	4165	4165	0
323	20240627	160500	2789847695	4165	4165	4165	4165	0
324	20240627	160400	2789847695	4165	4165	4165	4165	0
325	20240627	160300	2789847695	4165	4165	4165	4165	0
326	20240627	160200	2789847695	4165	4165	4165	4165	0
327	20240627	160100	2789847695	4165	4165	4165	4165	0
328	20240627	160000	2789847695	4165	4165	4165	4165	0
329	20240627	155900	2789847695	4165	4165	4165	4165	0
330	20240627	155800	2789847695	4165	4165	4165	4165	0
331	20240627	155700	2789847695	4165	4165	4165	4165	0
332	20240627	155600	2789847695	4165	4165	4165	4165	8584
333	20240627	155500	2789847695	4165	4165	4165	4165	0
334	20240627	155400	2789847695	4165	4165	4165	4165	0
335	20240627	155300	2789847695	4165	4165	4165	4165	0
336	20240627	155200	2789847695	4165	4165	4165	4165	0
337	20240627	155100	2789847695	4165	4165	4165	4165	0
338	20240627	155000	2789847695	4165	4165	4165	4165	0
339	20240627	154900	2789847695	4165	4165	4165	4165	0
340	20240627	154800	2789847695	4165	4165	4165	4165	0
341	20240627	154700	2789847695	4165	4165	4165	4165	0
342	20240627	154600	2789847695	4165	4165	4165	4165	0
343	20240627	154500	2789847695	4165	4165	4165	4165	0
344	20240627	154400	2789847695	4165	4165	4165	4165	0
345	20240627	154300	2789847695	4165	4165	4165	4165	0
346	20240627	154200	2789847695	4165	4165	4165	4165	0
347	20240627	154100	2789847695	4165	4165	4165	4165	0
348	20240627	154000	2789847695	4165	4165	4165	4165	0
349	20240627	153900	2789847695	4165	4165	4165	4165	0
350	20240627	153800	2789847695	4165	4165	4165	4165	0
351	20240627	153700	2789847695	4165	4165	4165	4165	0
352	20240627	153600	2789847695	4165	4165	4165	4165	0
353	20240627	153500	2789847695	4165	4165	4165	4165	0
354	20240627	153400	2789847695	4165	4165	4165	4165	0
355	20240627	153300	2789847695	4165	4165	4165	4165	0
356	20240627	153200	2789847695	4165	4165	4165	4165	0
357	20240627	153100	2789847695	4165	4165	4165	4165	0
358	20240627	153000	2789847695	4165	4165	4165	4165	8584
359	20240627	152900	2754095335	4220	4220	4220	4220	0
360	20240627	152800	2754095335	4220	4220	4220	4220	0
361	20240627	152700	2754095335	4220	4220	4220	4220	0
362	20240627	152600	2754095335	4220	4220	4220	4220	0
363	20240627	152500	2754095335	4220	4220	4220	4220	0
364	20240627	152400	2754095335	4220	4220	4220	4220	0
365	20240627	152300	2754095335	4220	4220	4220	4220	0
366	20240627	152200	2754095335	4220	4220	4220	4220	0
367	20240627	152100	2754095335	4220	4220	4220	4220	0
368	20240627	152000	2754095335	4220	4220	4220	4220	0
369	20240627	151900	2754095335	4220	4190	4220	4190	625
370	20240627	151800	2751460545	4220	4190	4220	4190	508
371	20240627	151700	2749328965	4220	4215	4220	4215	1696
372	20240627	151600	2742179110	4215	4175	4220	4165	2817
373	20240627	151500	2730380600	4165	4165	4165	4165	683
374	20240627	151400	2727535905	4170	4180	4180	4150	10455
375	20240627	151300	2684032565	4180	4170	4180	4170	972
376	20240627	151200	2679977745	4170	4180	4180	4170	6616
377	20240627	151100	2652374120	4180	4185	4185	4180	1323
378	20240627	151000	2646840215	4185	4185	4185	4185	100
379	20240627	150900	2646421715	4185	4185	4185	4185	133
380	20240627	150800	2645865110	4185	4180	4185	4180	19
381	20240627	150700	2645785685	4180	4185	4185	4180	1015
382	20240627	150600	2641539255	4185	4180	4185	4180	591
383	20240627	150500	2639068165	4185	4185	4185	4185	131
384	20240627	150400	2638519930	4185	4190	4190	4185	46
385	20240627	150300	2638327195	4190	4185	4190	4185	80
386	20240627	150200	2637992270	4185	4185	4185	4185	249
387	20240627	150100	2636950205	4185	4180	4185	4180	11
388	20240627	150000	2636904220	4185	4190	4190	4180	811
389	20240627	145900	2633513030	4190	4185	4190	4185	273
390	20240627	145800	2632370300	4185	4180	4185	4180	1638
391	20240627	145700	2625516650	4185	4180	4185	4180	519
392	20240627	145600	2623347125	4185	4180	4190	4180	319
393	20240627	145500	2622013655	4180	4185	4185	4175	4492
394	20240627	145400	2603233910	4190	4190	4190	4190	370
395	20240627	145300	2601683610	4190	4185	4190	4185	658
396	20240627	145200	2598928600	4190	4190	4195	4190	656
397	20240627	145100	2596179660	4190	4195	4195	4190	211
398	20240627	145000	2595295545	4190	4190	4195	4190	562
399	20240627	144900	2592939030	4195	4190	4195	4185	782
400	20240627	144800	2589663430	4190	4190	4195	4190	1005
401	20240627	144700	2585450350	4190	4195	4200	4190	2552
402	20240627	144600	2574743770	4195	4195	4195	4190	458
403	20240627	144500	2572823470	4195	4195	4200	4195	1924
404	20240627	144400	2564749650	4195	4205	4205	4190	196
405	20240627	144300	2563928125	4205	4205	4205	4195	6512
406	20240627	144200	2536582105	4210	4205	4210	4200	2320
407	20240627	144100	2526829240	4205	4210	4215	4205	2156
408	20240627	144000	2517762885	4215	4205	4215	4200	1354
409	20240627	143900	2512065160	4205	4215	4215	4200	871
410	20240627	143800	2508402590	4215	4205	4215	4205	585
411	20240627	143700	2505941330	4210	4205	4210	4205	283
412	20240627	143600	2504751230	4205	4205	4210	4205	402
413	20240627	143500	2503059585	4205	4210	4210	4200	1008
414	20240627	143400	2498823265	4215	4220	4230	4210	633
415	20240627	143300	2496154785	4215	4205	4215	4200	11183
416	20240627	143200	2449107675	4210	4220	4220	4200	6653
417	20240627	143100	2421141020	4215	4210	4220	4210	634
418	20240627	143000	2418469815	4210	4220	4220	4210	565
419	20240627	142900	2416088040	4215	4220	4220	4215	456
420	20240627	142800	2414164730	4205	4235	4235	4205	20946
421	20240627	142700	2325814715	4235	4235	4235	4230	421
422	20240627	142600	2324033385	4235	4235	4235	4230	688
423	20240627	142500	2321121795	4235	4230	4240	4230	677
424	20240627	142400	2318253025	4230	4240	4240	4230	1877
425	20240627	142300	2310301625	4240	4245	4245	4240	512
426	20240627	142200	2308129200	4240	4245	4245	4240	2579
427	20240627	142100	2297190700	4255	4245	4255	4245	321
428	20240627	142000	2295827570	4240	4240	4240	4240	0
429	20240627	141900	2295827570	4240	4240	4240	4240	709
430	20240627	141800	2292821410	4240	4240	4245	4240	404
431	20240627	141700	2291108445	4240	4240	4240	4240	202
432	20240627	141600	2290251965	4240	4240	4240	4240	1201
433	20240627	141500	2285159725	4240	4250	4255	4240	3344
434	20240627	141400	2270972400	4245	4245	4245	4245	230
435	20240627	141300	2269996050	4240	4240	4240	4240	453
436	20240627	141200	2268075330	4250	4250	4250	4250	1311
437	20240627	141100	2262503580	4250	4250	4250	4250	1433
438	20240627	141000	2256413330	4255	4260	4260	4250	79
439	20240627	140900	2256077200	4255	4255	4260	4255	608
440	20240627	140800	2253490145	4260	4255	4260	4255	323
441	20240627	140700	2252115760	4260	4265	4270	4260	1134
442	20240627	140600	2247284895	4255	4260	4275	4255	1503
443	20240627	140500	2240877730	4285	4240	4285	4240	1436
444	20240627	140400	2234765545	4245	4240	4245	4235	846
445	20240627	140300	2231182715	4235	4230	4235	4230	614
446	20240627	140200	2228584395	4230	4230	4240	4230	410
447	20240627	140100	2226850015	4240	4235	4240	4235	454
448	20240627	140000	2224927065	4230	4255	4255	4230	260
449	20240627	135900	2223827000	4255	4250	4255	4230	7215
450	20240627	135800	2193235010	4255	4250	4255	4250	771
451	20240627	135700	2189958255	4255	4255	4260	4250	212
452	20240627	135600	2189056205	4255	4250	4260	4250	475
453	20240627	135500	2187036080	4265	4265	4265	4265	0
454	20240627	135400	2187036080	4265	4255	4265	4250	391
455	20240627	135300	2185374280	4250	4250	4255	4250	209
456	20240627	135200	2184486015	4255	4260	4260	4245	504
457	20240627	135100	2182343765	4265	4250	4265	4245	371
458	20240627	135000	2180768125	4245	4245	4250	4240	507
459	20240627	134900	2178616145	4245	4250	4250	4245	470
460	20240627	134800	2176620625	4250	4250	4255	4250	914
461	20240627	134700	2172735310	4250	4245	4250	4245	1267
462	20240627	134600	2167354670	4250	4255	4255	4250	155
463	20240627	134500	2166695895	4260	4250	4260	4250	468
464	20240627	134400	2164704855	4250	4245	4250	4245	572
465	20240627	134300	2162273890	4245	4240	4250	4240	611
466	20240627	134200	2159682205	4245	4250	4250	4240	243
467	20240627	134100	2158651825	4250	4245	4250	4240	1905
468	20240627	134000	2150568205	4250	4265	4265	4250	974
469	20240627	133900	2146425215	4260	4285	4285	4260	1673
470	20240627	133800	2139296910	4270	4255	4330	4255	5408
471	20240627	133700	2116133150	4255	4255	4255	4250	280
472	20240627	133600	2114942760	4255	4245	4255	4245	901
473	20240627	133500	2111117455	4250	4265	4265	4245	7418
474	20240627	133400	2079573235	4265	4260	4265	4260	557
475	20240627	133300	2077200355	4260	4265	4265	4255	2615
476	20240627	133200	2066064275	4265	4270	4270	4265	3802
477	20240627	133100	2049844555	4270	4270	4270	4265	750
478	20240627	133000	2046643065	4265	4270	4270	4265	1230
479	20240627	132900	2041391970	4270	4270	4270	4270	622
480	20240627	132800	2038736030	4270	4270	4270	4265	414
481	20240627	132700	2036968255	4270	4270	4270	4250	2360
482	20240627	132600	2026915110	4255	4280	4280	4255	5155
483	20240627	132500	2004917285	4280	4285	4290	4280	600
484	20240627	132400	2002348255	4280	4290	4295	4275	5486
485	20240627	132300	1978874150	4290	4300	4300	4285	8606
486	20240627	132200	1941931820	4295	4310	4310	4295	7078
487	20240627	132100	1911492200	4310	4320	4320	4310	6313
488	20240627	132000	1884276255	4320	4320	4325	4315	3362
489	20240627	131900	1869758500	4325	4325	4325	4325	1024
490	20240627	131800	1865329700	4330	4330	4330	4325	607
491	20240627	131700	1862701760	4330	4330	4335	4330	736
492	20240627	131600	1859514720	4335	4330	4335	4330	674
493	20240627	131500	1856593995	4330	4335	4335	4330	858
494	20240627	131400	1852877870	4330	4335	4335	4330	636
495	20240627	131300	1850121040	4335	4330	4335	4330	398
496	20240627	131200	1848397690	4325	4345	4345	4325	2049
497	20240627	131100	1839512760	4345	4345	4345	4340	613
498	20240627	131000	1836849285	4340	4350	4350	4335	412
499	20240627	130900	1835060990	4350	4325	4350	4325	4605
500	20240627	130800	1815076810	4320	4320	4320	4320	521
501	20240627	130700	1812826090	4325	4320	4325	4315	2525
502	20240627	130600	1801926525	4320	4315	4320	4315	3372
503	20240627	130500	1787375465	4315	4330	4330	4315	5906
504	20240627	130400	1761867215	4330	4330	4335	4330	703
505	20240627	130300	1758823125	4330	4330	4335	4330	4120
506	20240627	130200	1740982930	4335	4335	4335	4330	1246
507	20240627	130100	1735587555	4335	4335	4340	4335	2471
508	20240627	130000	1724875680	4335	4335	4335	4335	652
509	20240627	125900	1722049260	4335	4330	4340	4325	822
510	20240627	125800	1718489715	4330	4330	4330	4330	1115
511	20240627	125700	1713661765	4330	4325	4330	4320	1666
512	20240627	125600	1706455970	4325	4325	4330	4320	1385
513	20240627	125500	1700466625	4330	4330	4335	4325	1171
514	20240627	125400	1695399510	4330	4325	4330	4325	1198
515	20240627	125300	1690218155	4330	4330	4330	4325	241
516	20240627	125200	1689175635	4325	4330	4335	4325	1806
517	20240627	125100	1681355765	4330	4325	4330	4325	991
518	20240627	125000	1677068955	4330	4330	4330	4325	8487
519	20240627	124900	1640349930	4330	4335	4345	4330	6653
520	20240627	124800	1611526600	4335	4350	4350	4335	253
521	20240627	124700	1610427710	4350	4350	4375	4330	14851
522	20240627	124600	1545847335	4350	4335	4355	4330	2547
523	20240627	124500	1534799275	4330	4325	4335	4325	5555
524	20240627	124400	1510761585	4330	4335	4335	4320	12023
525	20240627	124300	1458764900	4330	4350	4350	4315	26436
526	20240627	124200	1344211200	4350	4355	4375	4330	37644
527	20240627	124100	1180516570	4365	4345	4410	4340	60802
528	20240627	124000	914261730	4345	4320	4345	4320	2047
529	20240627	123900	905397820	4320	4330	4330	4315	1454
530	20240627	123800	899120990	4320	4330	4340	4315	805
531	20240627	123700	895640335	4350	4355	4360	4325	469
532	20240627	123600	893606240	4320	4330	4360	4315	6093
533	20240627	123500	867104075	4330	4285	4330	4280	4088
534	20240627	123400	849521605	4280	4285	4285	4280	268
535	20240627	123300	848374375	4285	4285	4285	4285	300
536	20240627	123200	847088875	4280	4280	4280	4280	265
537	20240627	123100	845954675	4280	4285	4285	4280	321
538	20240627	123000	844580195	4280	4280	4280	4275	391
539	20240627	122900	842906750	4280	4280	4285	4280	1272
540	20240627	122800	837461590	4285	4290	4290	4285	370
541	20240627	122700	835876040	4295	4285	4295	4280	356
542	20240627	122600	834351155	4285	4285	4285	4285	100
543	20240627	122500	833922655	4285	4290	4290	4285	400
544	20240627	122400	832207655	4290	4285	4290	4285	1246
545	20240627	122300	826867545	4290	4290	4300	4290	373
546	20240627	122200	825267350	4290	4295	4295	4290	401
547	20240627	122100	823546060	4295	4295	4295	4295	123
548	20240627	122000	823017775	4295	4300	4300	4295	435
549	20240627	121900	821148160	4305	4305	4305	4300	1054
550	20240627	121800	816612950	4305	4320	4330	4305	639
551	20240627	121700	813860175	4320	4290	4320	4290	1104
552	20240627	121600	809109105	4285	4280	4285	4280	416
553	20240627	121500	807327555	4285	4285	4285	4285	202
554	20240627	121400	806461985	4290	4285	4290	4285	413
555	20240627	121300	804692270	4285	4285	4285	4285	2
556	20240627	121200	804683700	4290	4285	4290	4285	423
557	20240627	121100	802871135	4290	4285	4290	4285	403
558	20240627	121000	801143330	4290	4290	4295	4285	216
559	20240627	120900	800217645	4290	4295	4295	4290	699
560	20240627	120800	797217430	4300	4300	4300	4300	0
561	20240627	120700	797217430	4300	4295	4300	4290	141
562	20240627	120600	796612500	4310	4290	4310	4285	1134
563	20240627	120500	791746640	4290	4290	4290	4290	5
564	20240627	120400	791725190	4295	4290	4295	4290	202
565	20240627	120300	790858605	4295	4285	4300	4285	1114
566	20240627	120200	786083880	4285	4285	4285	4285	202
567	20240627	120100	785218310	4285	4295	4295	4285	25
568	20240627	120000	785111085	4290	4290	4290	4290	190
569	20240627	115900	784295985	4290	4285	4290	4285	483
570	20240627	115800	782225550	4285	4290	4290	4285	476
571	20240627	115700	780185525	4280	4295	4295	4280	224
572	20240627	115600	779223805	4300	4290	4300	4290	2380
573	20240627	115500	768999805	4290	4275	4290	4275	3102
574	20240627	115400	755707250	4280	4275	4280	4275	849
575	20240627	115300	752074910	4275	4270	4275	4270	203
576	20240627	115200	751208095	4275	4275	4275	4275	127
577	20240627	115100	750665170	4285	4285	4285	4285	0
578	20240627	115000	750665170	4285	4280	4285	4275	407
579	20240627	114900	748924210	4285	4270	4285	4270	987
580	20240627	114800	744705780	4270	4265	4270	4265	1220
581	20240627	114700	739497890	4265	4260	4265	4260	603
582	20240627	114600	736926595	4270	4255	4270	4255	405
583	20240627	114500	735202295	4250	4250	4250	4250	203
584	20240627	114400	734339545	4245	4245	4245	4245	238
585	20240627	114300	733329235	4265	4240	4265	4240	552
586	20240627	114200	730985250	4240	4240	4240	4240	203
587	20240627	114100	730124530	4240	4245	4245	4240	402
588	20240627	114000	728419050	4245	4245	4245	4245	404
589	20240627	113900	726704070	4245	4245	4245	4245	0
590	20240627	113800	726704070	4245	4235	4245	4235	404
591	20240627	113700	724991115	4230	4235	4235	4230	578
592	20240627	113600	722544870	4235	4230	4235	4230	347
593	20240627	113500	721076050	4230	4235	4235	4230	948
594	20240627	113400	717062830	4235	4240	4240	4235	460
595	20240627	113300	715114020	4245	4250	4250	4245	58
596	20240627	113200	714867805	4245	4240	4245	4240	557
597	20240627	113100	712504355	4245	4240	4245	4240	252
598	20240627	113000	711435625	4245	4245	4245	4245	0
599	20240627	112900	711435625	4245	4235	4245	4235	397
600	20240627	112800	709752310	4235	4245	4250	4235	789
601	20240627	112700	706405870	4245	4250	4250	4245	276
602	20240627	112600	705232895	4255	4245	4255	4245	62
603	20240627	112500	704969695	4265	4255	4270	4255	123
604	20240627	112400	704446085	4245	4245	4250	4240	600
605	20240627	112300	701900050	4250	4245	4250	4245	202
606	20240627	112200	701042555	4250	4245	4255	4245	208
607	20240627	112100	700159555	4235	4230	4235	4230	253
608	20240627	112000	699089110	4235	4235	4235	4235	152
609	20240627	111900	698445390	4235	4240	4250	4235	927
610	20240627	111800	694515860	4245	4240	4245	4240	405
611	20240627	111700	692798655	4245	4255	4260	4245	989
612	20240627	111600	688586540	4255	4235	4260	4235	211
613	20240627	111500	687692215	4275	4240	4275	4230	2452
614	20240627	111400	677247460	4225	4245	4250	4225	193
615	20240627	111300	676430765	4250	4220	4250	4220	461
616	20240627	111200	674478475	4245	4240	4245	4225	4644
617	20240627	111100	654846305	4230	4230	4235	4230	295
618	20240627	111000	653598420	4230	4230	4235	4230	1048
619	20240627	110900	649164355	4230	4235	4235	4230	404
620	20240627	110800	647454425	4230	4230	4230	4230	203
621	20240627	110700	646595735	4230	4230	4230	4230	71
622	20240627	110600	646295405	4235	4235	4235	4235	0
623	20240627	110500	646295405	4235	4225	4235	4225	839
624	20240627	110400	642746430	4230	4230	4230	4230	202
625	20240627	110300	641891970	4230	4230	4230	4230	1192
626	20240627	110200	636849810	4230	4235	4245	4230	437
627	20240627	110100	634999795	4250	4250	4250	4250	0
628	20240627	110000	634999795	4250	4230	4260	4230	42
629	20240627	105900	634821325	4230	4225	4230	4220	380
630	20240627	105800	633216710	4225	4225	4230	4225	1008
631	20240627	105700	628957790	4225	4225	4225	4225	536
632	20240627	105600	626693190	4250	4235	4250	4235	10
633	20240627	105500	626650720	4235	4230	4235	4225	692
634	20240627	105400	623724175	4225	4225	4225	4225	305
635	20240627	105300	622435550	4230	4230	4235	4225	535
636	20240627	105200	620171515	4225	4225	4225	4225	404
637	20240627	105100	618464615	4225	4230	4230	4225	2322
638	20240627	105000	608650875	4230	4240	4240	4230	662
639	20240627	104900	605849520	4235	4245	4250	4235	2233
640	20240627	104800	596385845	4250	4250	4250	4250	1
641	20240627	104700	596381595	4255	4260	4260	4255	203
642	20240627	104600	595517825	4255	4255	4255	4255	0
643	20240627	104500	595517825	4255	4250	4255	4245	594
644	20240627	104400	592992270	4245	4255	4255	4245	203
645	20240627	104300	592130525	4260	4260	4260	4260	11
646	20240627	104200	592083665	4265	4245	4265	4240	608
647	20240627	104100	589501660	4240	4240	4240	4240	403
648	20240627	104000	587792940	4240	4240	4240	4240	201
649	20240627	103900	586940700	4265	4265	4265	4265	0
650	20240627	103800	586940700	4265	4265	4265	4265	1176
651	20240627	103700	581925060	4250	4250	4250	4250	0
652	20240627	103600	581925060	4250	4235	4250	4235	1005
653	20240627	103500	577660860	4235	4250	4250	4235	610
654	20240627	103400	575076965	4255	4255	4255	4240	3998
655	20240627	103300	558120405	4255	4255	4255	4255	9
656	20240627	103200	558082110	4275	4255	4275	4255	6
657	20240627	103100	558056560	4245	4250	4260	4245	756
658	20240627	103000	554842530	4260	4255	4260	4245	575
659	20240627	102900	552398860	4255	4265	4265	4250	4103
660	20240627	102800	534952535	4260	4270	4270	4260	1102
661	20240627	102700	530257695	4265	4255	4275	4255	372
662	20240627	102600	528674565	4255	4255	4255	4255	401
663	20240627	102500	526968310	4255	4255	4255	4255	503
664	20240627	102400	524828045	4260	4260	4260	4260	253
665	20240627	102300	523750265	4260	4265	4265	4260	105
666	20240627	102200	523302960	4270	4265	4270	4265	303
667	20240627	102100	522010160	4275	4275	4275	4275	1
668	20240627	102000	522005885	4265	4265	4265	4260	606
669	20240627	101900	519422305	4255	4255	4255	4255	201
670	20240627	101800	518567050	4265	4265	4265	4265	202
671	20240627	101700	517705520	4285	4285	4285	4285	0
672	20240627	101600	517705520	4285	4265	4285	4255	2223
673	20240627	101500	508237115	4260	4265	4265	4260	319
674	20240627	101400	506877590	4265	4280	4280	4265	39
675	20240627	101300	506711175	4280	4275	4285	4265	618
676	20240627	101200	504070395	4275	4270	4275	4270	553
677	20240627	101100	501708575	4275	4280	4280	4275	101
678	20240627	101000	501276795	4280	4285	4285	4280	140
679	20240627	100900	500677580	4285	4300	4300	4285	164
680	20240627	100800	499974740	4300	4290	4300	4285	493
681	20240627	100700	497861560	4290	4290	4290	4290	339
682	20240627	100600	496407250	4300	4300	4300	4300	41
683	20240627	100500	496230950	4300	4265	4300	4265	634
684	20240627	100400	493521460	4270	4275	4275	4270	2
685	20240627	100300	493512915	4270	4270	4270	4270	216
686	20240627	100200	492590595	4270	4270	4275	4270	224
687	20240627	100100	491634065	4270	4255	4270	4255	923
688	20240627	100000	487701655	4255	4240	4255	4230	1617
689	20240627	095900	480849270	4240	4240	4240	4240	601
690	20240627	095800	478301030	4240	4240	4240	4240	210
691	20240627	095700	477410630	4265	4240	4265	4240	4
692	20240627	095600	477393645	4240	4240	4240	4240	1
693	20240627	095500	477389405	4280	4255	4280	4235	2968
694	20240627	095400	464745090	4260	4255	4260	4255	203
695	20240627	095300	463881320	4260	4260	4260	4260	4
696	20240627	095200	463864280	4270	4270	4270	4270	233
697	20240627	095100	462869370	4275	4270	4275	4265	1370
698	20240627	095000	457019825	4275	4250	4275	4250	5039
699	20240627	094900	435488745	4250	4255	4255	4250	51
700	20240627	094800	435271845	4250	4240	4250	4240	602
701	20240627	094700	432716355	4245	4250	4250	4245	3
702	20240627	094600	432703615	4260	4230	4260	4225	141
703	20240627	094500	432107840	4260	4230	4260	4230	357
704	20240627	094400	430596690	4240	4230	4240	4225	759
705	20240627	094300	427385970	4230	4245	4245	4230	185
706	20240627	094200	426602830	4245	4260	4260	4245	327
707	20240627	094100	425211910	4260	4260	4260	4250	1241
708	20240627	094000	419935250	4265	4230	4270	4230	1306
709	20240627	093900	414403180	4220	4225	4235	4220	800
710	20240627	093800	411023670	4230	4225	4230	4225	404
711	20240627	093700	409316765	4235	4240	4240	4230	97
712	20240627	093600	408905930	4240	4230	4240	4225	141
713	20240627	093500	408309575	4245	4230	4245	4230	505
714	20240627	093400	406165910	4230	4215	4230	4210	530
715	20240627	093300	403932630	4215	4215	4220	4215	221
716	20240627	093200	403001110	4215	4220	4220	4210	18
717	20240627	093100	402925180	4220	4215	4220	4210	579
718	20240627	093000	400485565	4215	4230	4230	4215	206
719	20240627	092900	399616055	4230	4225	4235	4210	602
720	20240627	092800	397071215	4225	4215	4225	4210	754
721	20240627	092700	393891645	4205	4220	4235	4205	2097
722	20240627	092600	385054250	4220	4225	4240	4220	4917
723	20240627	092500	364299390	4245	4255	4255	4220	1022
724	20240627	092400	359981530	4250	4235	4250	4220	1040
725	20240627	092300	355584565	4230	4250	4260	4225	21714
726	20240627	092200	263707415	4255	4280	4280	4255	2166
727	20240627	092100	254470420	4280	4310	4310	4280	1989
728	20240627	092000	245928720	4310	4305	4310	4300	3776
729	20240627	091900	229672670	4310	4340	4345	4310	479
730	20240627	091800	227603090	4365	4370	4370	4340	1999
731	20240627	091700	218885290	4340	4355	4375	4340	2333
732	20240627	091600	208734200	4380	4380	4380	4355	5319
733	20240627	091500	185491080	4365	4385	4415	4365	11688
734	20240627	091400	134167945	4385	4390	4390	4350	1954
735	20240627	091300	125616635	4395	4350	4400	4350	3236
736	20240627	091200	111409925	4350	4345	4385	4345	8163
737	20240627	091100	75714095	4340	4330	4345	4330	1192
738	20240627	091000	70548530	4335	4335	4335	4330	339
739	20240627	090900	69080475	4335	4330	4335	4330	564
740	20240627	090800	66635850	4330	4325	4345	4325	790
741	20240627	090700	63211700	4325	4300	4325	4295	349
742	20240627	090600	61711965	4280	4315	4315	4270	5889
743	20240627	090500	36352635	4315	4315	4315	4315	124
744	20240627	090400	35817575	4315	4340	4340	4315	405
745	20240627	090300	34062775	4350	4295	4350	4295	2526
746	20240627	090200	23173940	4295	4290	4295	4275	974
747	20240627	090100	18995490	4290	4290	4290	4285	445
748	20240627	090000	17086490	4290	4295	4295	4265	3985