KissMeData/402340/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	212500	79962790100	98500	98500	98500	98500	54110
3	20240619	212400	79962790100	98500	98500	98500	98500	0
4	20240619	212300	79962790100	98500	98500	98500	98500	0
5	20240619	212200	79962790100	98500	98500	98500	98500	0
6	20240619	212100	79962790100	98500	98500	98500	98500	0
7	20240619	212000	79962790100	98500	98500	98500	98500	0
8	20240619	211900	79962790100	98500	98500	98500	98500	0
9	20240619	211800	79962790100	98500	98500	98500	98500	0
10	20240619	211700	79962790100	98500	98500	98500	98500	0
11	20240619	211600	79962790100	98500	98500	98500	98500	0
12	20240619	211500	79962790100	98500	98500	98500	98500	0
13	20240619	211400	79962790100	98500	98500	98500	98500	0
14	20240619	211300	79962790100	98500	98500	98500	98500	0
15	20240619	211200	79962790100	98500	98500	98500	98500	0
16	20240619	211100	79962790100	98500	98500	98500	98500	0
17	20240619	211000	79962790100	98500	98500	98500	98500	0
18	20240619	210900	79962790100	98500	98500	98500	98500	0
19	20240619	210800	79962790100	98500	98500	98500	98500	0
20	20240619	210700	79962790100	98500	98500	98500	98500	0
21	20240619	210600	79962790100	98500	98500	98500	98500	0
22	20240619	210500	79962790100	98500	98500	98500	98500	0
23	20240619	210400	79962790100	98500	98500	98500	98500	0
24	20240619	210300	79962790100	98500	98500	98500	98500	0
25	20240619	210200	79962790100	98500	98500	98500	98500	0
26	20240619	210100	79962790100	98500	98500	98500	98500	0
27	20240619	210000	79962790100	98500	98500	98500	98500	0
28	20240619	205900	79962790100	98500	98500	98500	98500	0
29	20240619	205800	79962790100	98500	98500	98500	98500	0
30	20240619	205700	79962790100	98500	98500	98500	98500	0
31	20240619	205600	79962790100	98500	98500	98500	98500	0
32	20240619	205500	79962790100	98500	98500	98500	98500	54110
33	20240619	205400	79962790100	98500	98500	98500	98500	0
34	20240619	205300	79962790100	98500	98500	98500	98500	0
35	20240619	205200	79962790100	98500	98500	98500	98500	0
36	20240619	205100	79962790100	98500	98500	98500	98500	0
37	20240619	205000	79962790100	98500	98500	98500	98500	0
38	20240619	204900	79962790100	98500	98500	98500	98500	0
39	20240619	204800	79962790100	98500	98500	98500	98500	0
40	20240619	204700	79962790100	98500	98500	98500	98500	0
41	20240619	204600	79962790100	98500	98500	98500	98500	0
42	20240619	204500	79962790100	98500	98500	98500	98500	0
43	20240619	204400	79962790100	98500	98500	98500	98500	0
44	20240619	204300	79962790100	98500	98500	98500	98500	0
45	20240619	204200	79962790100	98500	98500	98500	98500	0
46	20240619	204100	79962790100	98500	98500	98500	98500	0
47	20240619	204000	79962790100	98500	98500	98500	98500	0
48	20240619	203900	79962790100	98500	98500	98500	98500	0
49	20240619	203800	79962790100	98500	98500	98500	98500	0
50	20240619	203700	79962790100	98500	98500	98500	98500	0
51	20240619	203600	79962790100	98500	98500	98500	98500	0
52	20240619	203500	79962790100	98500	98500	98500	98500	0
53	20240619	203400	79962790100	98500	98500	98500	98500	0
54	20240619	203300	79962790100	98500	98500	98500	98500	0
55	20240619	203200	79962790100	98500	98500	98500	98500	0
56	20240619	203100	79962790100	98500	98500	98500	98500	0
57	20240619	203000	79962790100	98500	98500	98500	98500	0
58	20240619	202900	79962790100	98500	98500	98500	98500	0
59	20240619	202800	79962790100	98500	98500	98500	98500	0
60	20240619	202700	79962790100	98500	98500	98500	98500	0
61	20240619	202600	79962790100	98500	98500	98500	98500	0
62	20240619	202500	79962790100	98500	98500	98500	98500	54110
63	20240619	202400	79962790100	98500	98500	98500	98500	0
64	20240619	202300	79962790100	98500	98500	98500	98500	0
65	20240619	202200	79962790100	98500	98500	98500	98500	0
66	20240619	202100	79962790100	98500	98500	98500	98500	0
67	20240619	202000	79962790100	98500	98500	98500	98500	0
68	20240619	201900	79962790100	98500	98500	98500	98500	0
69	20240619	201800	79962790100	98500	98500	98500	98500	0
70	20240619	201700	79962790100	98500	98500	98500	98500	0
71	20240619	201600	79962790100	98500	98500	98500	98500	0
72	20240619	201500	79962790100	98500	98500	98500	98500	0
73	20240619	201400	79962790100	98500	98500	98500	98500	0
74	20240619	201300	79962790100	98500	98500	98500	98500	0
75	20240619	201200	79962790100	98500	98500	98500	98500	0
76	20240619	201100	79962790100	98500	98500	98500	98500	0
77	20240619	201000	79962790100	98500	98500	98500	98500	0
78	20240619	200900	79962790100	98500	98500	98500	98500	0
79	20240619	200800	79962790100	98500	98500	98500	98500	0
80	20240619	200700	79962790100	98500	98500	98500	98500	0
81	20240619	200600	79962790100	98500	98500	98500	98500	0
82	20240619	200500	79962790100	98500	98500	98500	98500	0
83	20240619	200400	79962790100	98500	98500	98500	98500	0
84	20240619	200300	79962790100	98500	98500	98500	98500	0
85	20240619	200200	79962790100	98500	98500	98500	98500	0
86	20240619	200100	79962790100	98500	98500	98500	98500	0
87	20240619	200000	79962790100	98500	98500	98500	98500	0
88	20240619	195900	79962790100	98500	98500	98500	98500	0
89	20240619	195800	79962790100	98500	98500	98500	98500	0
90	20240619	195700	79962790100	98500	98500	98500	98500	0
91	20240619	195600	79962790100	98500	98500	98500	98500	0
92	20240619	195500	79962790100	98500	98500	98500	98500	54110
93	20240619	195400	79962790100	98500	98500	98500	98500	0
94	20240619	195300	79962790100	98500	98500	98500	98500	0
95	20240619	195200	79962790100	98500	98500	98500	98500	0
96	20240619	195100	79962790100	98500	98500	98500	98500	0
97	20240619	195000	79962790100	98500	98500	98500	98500	0
98	20240619	194900	79962790100	98500	98500	98500	98500	0
99	20240619	194800	79962790100	98500	98500	98500	98500	0
100	20240619	194700	79962790100	98500	98500	98500	98500	0
101	20240619	194600	79962790100	98500	98500	98500	98500	0
102	20240619	194500	79962790100	98500	98500	98500	98500	0
103	20240619	194400	79962790100	98500	98500	98500	98500	0
104	20240619	194300	79962790100	98500	98500	98500	98500	0
105	20240619	194200	79962790100	98500	98500	98500	98500	0
106	20240619	194100	79962790100	98500	98500	98500	98500	0
107	20240619	194000	79962790100	98500	98500	98500	98500	0
108	20240619	193900	79962790100	98500	98500	98500	98500	0
109	20240619	193800	79962790100	98500	98500	98500	98500	0
110	20240619	193700	79962790100	98500	98500	98500	98500	0
111	20240619	193600	79962790100	98500	98500	98500	98500	0
112	20240619	193500	79962790100	98500	98500	98500	98500	0
113	20240619	193400	79962790100	98500	98500	98500	98500	0
114	20240619	193300	79962790100	98500	98500	98500	98500	0
115	20240619	193200	79962790100	98500	98500	98500	98500	0
116	20240619	193100	79962790100	98500	98500	98500	98500	0
117	20240619	193000	79962790100	98500	98500	98500	98500	0
118	20240619	192900	79962790100	98500	98500	98500	98500	0
119	20240619	192800	79962790100	98500	98500	98500	98500	0
120	20240619	192700	79962790100	98500	98500	98500	98500	0
121	20240619	192600	79962790100	98500	98500	98500	98500	0
122	20240619	192500	79962790100	98500	98500	98500	98500	54110
123	20240619	192400	79962790100	98500	98500	98500	98500	0
124	20240619	192300	79962790100	98500	98500	98500	98500	0
125	20240619	192200	79962790100	98500	98500	98500	98500	0
126	20240619	192100	79962790100	98500	98500	98500	98500	0
127	20240619	192000	79962790100	98500	98500	98500	98500	0
128	20240619	191900	79962790100	98500	98500	98500	98500	0
129	20240619	191800	79962790100	98500	98500	98500	98500	0
130	20240619	191700	79962790100	98500	98500	98500	98500	0
131	20240619	191600	79962790100	98500	98500	98500	98500	0
132	20240619	191500	79962790100	98500	98500	98500	98500	0
133	20240619	191400	79962790100	98500	98500	98500	98500	0
134	20240619	191300	79962790100	98500	98500	98500	98500	0
135	20240619	191200	79962790100	98500	98500	98500	98500	0
136	20240619	191100	79962790100	98500	98500	98500	98500	0
137	20240619	191000	79962790100	98500	98500	98500	98500	0
138	20240619	190900	79962790100	98500	98500	98500	98500	0
139	20240619	190800	79962790100	98500	98500	98500	98500	0
140	20240619	190700	79962790100	98500	98500	98500	98500	0
141	20240619	190600	79962790100	98500	98500	98500	98500	0
142	20240619	190500	79962790100	98500	98500	98500	98500	0
143	20240619	190400	79962790100	98500	98500	98500	98500	0
144	20240619	190300	79962790100	98500	98500	98500	98500	0
145	20240619	190200	79962790100	98500	98500	98500	98500	0
146	20240619	190100	79962790100	98500	98500	98500	98500	0
147	20240619	190000	79962790100	98500	98500	98500	98500	0
148	20240619	185900	79962790100	98500	98500	98500	98500	0
149	20240619	185800	79962790100	98500	98500	98500	98500	0
150	20240619	185700	79962790100	98500	98500	98500	98500	0
151	20240619	185600	79962790100	98500	98500	98500	98500	0
152	20240619	185500	79962790100	98500	98500	98500	98500	54110
153	20240619	185400	79962790100	98500	98500	98500	98500	0
154	20240619	185300	79962790100	98500	98500	98500	98500	0
155	20240619	185200	79962790100	98500	98500	98500	98500	0
156	20240619	185100	79962790100	98500	98500	98500	98500	0
157	20240619	185000	79962790100	98500	98500	98500	98500	0
158	20240619	184900	79962790100	98500	98500	98500	98500	0
159	20240619	184800	79962790100	98500	98500	98500	98500	0
160	20240619	184700	79962790100	98500	98500	98500	98500	0
161	20240619	184600	79962790100	98500	98500	98500	98500	0
162	20240619	184500	79962790100	98500	98500	98500	98500	0
163	20240619	184400	79962790100	98500	98500	98500	98500	0
164	20240619	184300	79962790100	98500	98500	98500	98500	0
165	20240619	184200	79962790100	98500	98500	98500	98500	0
166	20240619	184100	79962790100	98500	98500	98500	98500	0
167	20240619	184000	79962790100	98500	98500	98500	98500	0
168	20240619	183900	79962790100	98500	98500	98500	98500	0
169	20240619	183800	79962790100	98500	98500	98500	98500	0
170	20240619	183700	79962790100	98500	98500	98500	98500	0
171	20240619	183600	79962790100	98500	98500	98500	98500	0
172	20240619	183500	79962790100	98500	98500	98500	98500	0
173	20240619	183400	79962790100	98500	98500	98500	98500	0
174	20240619	183300	79962790100	98500	98500	98500	98500	0
175	20240619	183200	79962790100	98500	98500	98500	98500	0
176	20240619	183100	79962790100	98500	98500	98500	98500	0
177	20240619	183000	79962790100	98500	98500	98500	98500	0
178	20240619	182900	79962790100	98500	98500	98500	98500	0
179	20240619	182800	79962790100	98500	98500	98500	98500	0
180	20240619	182700	79962790100	98500	98500	98500	98500	0
181	20240619	182600	79962790100	98500	98500	98500	98500	0
182	20240619	182500	79962790100	98500	98500	98500	98500	54110
183	20240619	182400	79962790100	98500	98500	98500	98500	0
184	20240619	182300	79962790100	98500	98500	98500	98500	0
185	20240619	182200	79962790100	98500	98500	98500	98500	0
186	20240619	182100	79962790100	98500	98500	98500	98500	0
187	20240619	182000	79962790100	98500	98500	98500	98500	0
188	20240619	181900	79962790100	98500	98500	98500	98500	0
189	20240619	181800	79962790100	98500	98500	98500	98500	0
190	20240619	181700	79962790100	98500	98500	98500	98500	0
191	20240619	181600	79962790100	98500	98500	98500	98500	0
192	20240619	181500	79962790100	98500	98500	98500	98500	0
193	20240619	181400	79962790100	98500	98500	98500	98500	0
194	20240619	181300	79962790100	98500	98500	98500	98500	0
195	20240619	181200	79962790100	98500	98500	98500	98500	0
196	20240619	181100	79962790100	98500	98500	98500	98500	0
197	20240619	181000	79962790100	98500	98500	98500	98500	0
198	20240619	180900	79962790100	98500	98500	98500	98500	0
199	20240619	180800	79962790100	98500	98500	98500	98500	0
200	20240619	180700	79962790100	98500	98500	98500	98500	0
201	20240619	180600	79962790100	98500	98500	98500	98500	0
202	20240619	180500	79962790100	98500	98500	98500	98500	0
203	20240619	180400	79962790100	98500	98500	98500	98500	0
204	20240619	180300	79962790100	98500	98500	98500	98500	0
205	20240619	180200	79962790100	98500	98500	98500	98500	0
206	20240619	180100	79962790100	98500	98500	98500	98500	0
207	20240619	180000	79962790100	98500	98500	98500	98500	0
208	20240619	175900	79962790100	98500	98500	98500	98500	0
209	20240619	175800	79962790100	98500	98500	98500	98500	0
210	20240619	175700	79962790100	98500	98500	98500	98500	0
211	20240619	175600	79962790100	98500	98500	98500	98500	0
212	20240619	175500	79962790100	98500	98500	98500	98500	54110
213	20240619	175400	79962790100	98500	98500	98500	98500	0
214	20240619	175300	79962790100	98500	98500	98500	98500	0
215	20240619	175200	79962790100	98500	98500	98500	98500	0
216	20240619	175100	79962790100	98500	98500	98500	98500	0
217	20240619	175000	79962790100	98500	98500	98500	98500	0
218	20240619	174900	79962790100	98500	98500	98500	98500	0
219	20240619	174800	79962790100	98500	98500	98500	98500	0
220	20240619	174700	79962790100	98500	98500	98500	98500	0
221	20240619	174600	79962790100	98500	98500	98500	98500	0
222	20240619	174500	79962790100	98500	98500	98500	98500	0
223	20240619	174400	79962790100	98500	98500	98500	98500	0
224	20240619	174300	79962790100	98500	98500	98500	98500	0
225	20240619	174200	79962790100	98500	98500	98500	98500	0
226	20240619	174100	79962790100	98500	98500	98500	98500	0
227	20240619	174000	79962790100	98500	98500	98500	98500	0
228	20240619	173900	79962790100	98500	98500	98500	98500	0
229	20240619	173800	79962790100	98500	98500	98500	98500	0
230	20240619	173700	79962790100	98500	98500	98500	98500	0
231	20240619	173600	79962790100	98500	98500	98500	98500	0
232	20240619	173500	79962790100	98500	98500	98500	98500	0
233	20240619	173400	79962790100	98500	98500	98500	98500	0
234	20240619	173300	79962790100	98500	98500	98500	98500	0
235	20240619	173200	79962790100	98500	98500	98500	98500	0
236	20240619	173100	79962790100	98500	98500	98500	98500	0
237	20240619	173000	79962790100	98500	98500	98500	98500	0
238	20240619	172900	79962790100	98500	98500	98500	98500	0
239	20240619	172800	79962790100	98500	98500	98500	98500	0
240	20240619	172700	79962790100	98500	98500	98500	98500	0
241	20240619	172600	79962790100	98500	98500	98500	98500	0
242	20240619	172500	79962790100	98500	98500	98500	98500	54110
243	20240619	172400	79962790100	98500	98500	98500	98500	0
244	20240619	172300	79962790100	98500	98500	98500	98500	0
245	20240619	172200	79962790100	98500	98500	98500	98500	0
246	20240619	172100	79962790100	98500	98500	98500	98500	0
247	20240619	172000	79962790100	98500	98500	98500	98500	0
248	20240619	171900	79962790100	98500	98500	98500	98500	0
249	20240619	171800	79962790100	98500	98500	98500	98500	0
250	20240619	171700	79962790100	98500	98500	98500	98500	0
251	20240619	171600	79962790100	98500	98500	98500	98500	0
252	20240619	171500	79962790100	98500	98500	98500	98500	0
253	20240619	171400	79962790100	98500	98500	98500	98500	0
254	20240619	171300	79962790100	98500	98500	98500	98500	0
255	20240619	171200	79962790100	98500	98500	98500	98500	0
256	20240619	171100	79962790100	98500	98500	98500	98500	0
257	20240619	171000	79962790100	98500	98500	98500	98500	0
258	20240619	170900	79962790100	98500	98500	98500	98500	0
259	20240619	170800	79962790100	98500	98500	98500	98500	0
260	20240619	170700	79962790100	98500	98500	98500	98500	0
261	20240619	170600	79962790100	98500	98500	98500	98500	0
262	20240619	170500	79962790100	98500	98500	98500	98500	0
263	20240619	170400	79962790100	98500	98500	98500	98500	0
264	20240619	170300	79962790100	98500	98500	98500	98500	0
265	20240619	170200	79962790100	98500	98500	98500	98500	0
266	20240619	170100	79962790100	98500	98500	98500	98500	0
267	20240619	170000	79962790100	98500	98500	98500	98500	0
268	20240619	165900	79962790100	98500	98500	98500	98500	0
269	20240619	165800	79962790100	98500	98500	98500	98500	0
270	20240619	165700	79962790100	98500	98500	98500	98500	0
271	20240619	165600	79962790100	98500	98500	98500	98500	0
272	20240619	165500	79962790100	98500	98500	98500	98500	54110
273	20240619	165400	79962790100	98500	98500	98500	98500	0
274	20240619	165300	79962790100	98500	98500	98500	98500	0
275	20240619	165200	79962790100	98500	98500	98500	98500	0
276	20240619	165100	79962790100	98500	98500	98500	98500	0
277	20240619	165000	79962790100	98500	98500	98500	98500	0
278	20240619	164900	79962790100	98500	98500	98500	98500	0
279	20240619	164800	79962790100	98500	98500	98500	98500	0
280	20240619	164700	79962790100	98500	98500	98500	98500	0
281	20240619	164600	79962790100	98500	98500	98500	98500	0
282	20240619	164500	79962790100	98500	98500	98500	98500	0
283	20240619	164400	79962790100	98500	98500	98500	98500	0
284	20240619	164300	79962790100	98500	98500	98500	98500	0
285	20240619	164200	79962790100	98500	98500	98500	98500	0
286	20240619	164100	79962790100	98500	98500	98500	98500	0
287	20240619	164000	79962790100	98500	98500	98500	98500	0
288	20240619	163900	79962790100	98500	98500	98500	98500	0
289	20240619	163800	79962790100	98500	98500	98500	98500	0
290	20240619	163700	79962790100	98500	98500	98500	98500	0
291	20240619	163600	79962790100	98500	98500	98500	98500	0
292	20240619	163500	79962790100	98500	98500	98500	98500	0
293	20240619	163400	79962790100	98500	98500	98500	98500	0
294	20240619	163300	79962790100	98500	98500	98500	98500	0
295	20240619	163200	79962790100	98500	98500	98500	98500	0
296	20240619	163100	79962790100	98500	98500	98500	98500	0
297	20240619	163000	79962790100	98500	98500	98500	98500	0
298	20240619	162900	79962790100	98500	98500	98500	98500	0
299	20240619	162800	79962790100	98500	98500	98500	98500	0
300	20240619	162700	79962790100	98500	98500	98500	98500	0
301	20240619	162600	79962790100	98500	98500	98500	98500	0
302	20240619	162500	79962790100	98500	98500	98500	98500	54110
303	20240619	162400	79962790100	98500	98500	98500	98500	0
304	20240619	162300	79962790100	98500	98500	98500	98500	0
305	20240619	162200	79962790100	98500	98500	98500	98500	0
306	20240619	162100	79962790100	98500	98500	98500	98500	0
307	20240619	162000	79962790100	98500	98500	98500	98500	0
308	20240619	161900	79962790100	98500	98500	98500	98500	0
309	20240619	161800	79962790100	98500	98500	98500	98500	0
310	20240619	161700	79962790100	98500	98500	98500	98500	0
311	20240619	161600	79962790100	98500	98500	98500	98500	0
312	20240619	161500	79962790100	98500	98500	98500	98500	0
313	20240619	161400	79962790100	98500	98500	98500	98500	0
314	20240619	161300	79962790100	98500	98500	98500	98500	0
315	20240619	161200	79962790100	98500	98500	98500	98500	0
316	20240619	161100	79962790100	98500	98500	98500	98500	0
317	20240619	161000	79962790100	98500	98500	98500	98500	0
318	20240619	160900	79962790100	98500	98500	98500	98500	0
319	20240619	160800	79962790100	98500	98500	98500	98500	0
320	20240619	160700	79962790100	98500	98500	98500	98500	0
321	20240619	160600	79962790100	98500	98500	98500	98500	0
322	20240619	160500	79962790100	98500	98500	98500	98500	0
323	20240619	160400	79962790100	98500	98500	98500	98500	0
324	20240619	160300	79962790100	98500	98500	98500	98500	0
325	20240619	160200	79962790100	98500	98500	98500	98500	0
326	20240619	160100	79962790100	98500	98500	98500	98500	0
327	20240619	160000	79962790100	98500	98500	98500	98500	0
328	20240619	155900	79962790100	98500	98500	98500	98500	0
329	20240619	155800	79962790100	98500	98500	98500	98500	0
330	20240619	155700	79962790100	98500	98500	98500	98500	0
331	20240619	155600	79962790100	98500	98500	98500	98500	0
332	20240619	155500	79962790100	98500	98500	98500	98500	54110
333	20240619	155400	79962790100	98500	98500	98500	98500	0
334	20240619	155300	79962790100	98500	98500	98500	98500	0
335	20240619	155200	79962790100	98500	98500	98500	98500	0
336	20240619	155100	79962790100	98500	98500	98500	98500	0
337	20240619	155000	79962790100	98500	98500	98500	98500	0
338	20240619	154900	79962790100	98500	98500	98500	98500	0
339	20240619	154800	79962790100	98500	98500	98500	98500	0
340	20240619	154700	79962790100	98500	98500	98500	98500	0
341	20240619	154600	79962790100	98500	98500	98500	98500	0
342	20240619	154500	79962790100	98500	98500	98500	98500	0
343	20240619	154400	79962790100	98500	98500	98500	98500	0
344	20240619	154300	79962790100	98500	98500	98500	98500	0
345	20240619	154200	79962790100	98500	98500	98500	98500	0
346	20240619	154100	79962790100	98500	98500	98500	98500	0
347	20240619	154000	79962790100	98500	98500	98500	98500	0
348	20240619	153900	79962790100	98500	98500	98500	98500	0
349	20240619	153800	79962790100	98500	98500	98500	98500	0
350	20240619	153700	79962790100	98500	98500	98500	98500	0
351	20240619	153600	79962790100	98500	98500	98500	98500	0
352	20240619	153500	79962790100	98500	98500	98500	98500	0
353	20240619	153400	79962790100	98500	98500	98500	98500	0
354	20240619	153300	79962790100	98500	98500	98500	98500	0
355	20240619	153200	79962790100	98500	98500	98500	98500	54110
356	20240619	153100	74632955100	96200	96200	96200	96200	0
357	20240619	153000	74632955100	96200	96200	96200	96200	0
358	20240619	152900	74632955100	96200	96200	96200	96200	0
359	20240619	152800	74632955100	96200	96200	96200	96200	0
360	20240619	152700	74632955100	96200	96200	96200	96200	0
361	20240619	152600	74632955100	96200	96200	96200	96200	0
362	20240619	152500	74632955100	96200	96200	96200	96200	0
363	20240619	152400	74632955100	96200	96200	96200	96200	0
364	20240619	152300	74632955100	96200	96200	96200	96200	0
365	20240619	152200	74632955100	96200	96200	96200	96200	0
366	20240619	152100	74632955100	96200	96200	96200	96200	0
367	20240619	152000	74632955100	96200	96200	96200	96200	0
368	20240619	151900	74632955100	96200	96900	97000	96200	4708
369	20240619	151800	74178263200	97000	97000	97000	96700	3853
370	20240619	151700	73804781100	97000	96600	97000	96500	4234
371	20240619	151600	73395437000	96600	96500	96600	96500	1012
372	20240619	151500	73297734000	96500	96800	96800	96500	2063
373	20240619	151400	73098506500	96500	96900	96900	96500	3552
374	20240619	151300	72754910700	96900	96700	96900	96600	2100
375	20240619	151200	72551602300	96700	96700	96800	96600	1521
376	20240619	151100	72404605400	96700	96700	96900	96700	1623
377	20240619	151000	72247611300	96800	96800	96900	96700	1763
378	20240619	150900	72077027400	96900	96900	96900	96600	1646
379	20240619	150800	71917781500	96800	96800	96900	96700	2483
380	20240619	150700	71677401900	96800	96800	96900	96600	2260
381	20240619	150600	71458788800	96800	96800	96800	96700	921
382	20240619	150500	71369680600	96800	96700	96800	96700	744
383	20240619	150400	71297702200	96700	96700	96800	96600	1894
384	20240619	150300	71114520400	96600	96600	96700	96600	1490
385	20240619	150200	70970553200	96600	96700	96800	96600	981
386	20240619	150100	70875755400	96800	97000	97000	96600	1034
387	20240619	150000	70775701800	97000	96800	97000	96600	5819
388	20240619	145900	70212629900	96900	97000	97000	96800	1701
389	20240619	145800	70047824900	97000	96800	97000	96800	963
390	20240619	145700	69954496100	96800	96800	97000	96800	1692
391	20240619	145600	69790567600	96900	96900	96900	96800	1174
392	20240619	145500	69676900900	96900	97000	97100	96800	3121
393	20240619	145400	69374288500	97000	97000	97100	97000	782
394	20240619	145300	69298417800	97100	97200	97200	96900	4520
395	20240619	145200	68859777800	97200	97200	97200	97100	693
396	20240619	145100	68792470200	97200	97200	97200	97100	854
397	20240619	145000	68709522100	97200	97200	97200	97100	1099
398	20240619	144900	68602774700	97100	97200	97200	97100	1168
399	20240619	144800	68489331500	97200	97100	97200	97100	833
400	20240619	144700	68408431300	97200	97100	97200	97100	1006
401	20240619	144600	68310696300	97200	97100	97200	97100	653
402	20240619	144500	68247278000	97100	97200	97200	97100	924
403	20240619	144400	68157523700	97200	97000	97200	97000	1541
404	20240619	144300	68007895000	97000	97100	97200	97000	3414
405	20240619	144200	67676346400	97200	97100	97200	97100	774
406	20240619	144100	67601138100	97100	97200	97200	97100	454
407	20240619	144000	67557029200	97200	97100	97200	97100	1125
408	20240619	143900	67447738000	97100	97200	97200	97100	2063
409	20240619	143800	67247373100	97100	97100	97200	97100	911
410	20240619	143700	67158833800	97200	97100	97200	97100	436
411	20240619	143600	67116481500	97100	97200	97200	97100	1150
412	20240619	143500	67004785000	97200	97100	97200	97000	2429
413	20240619	143400	66768906700	97200	97200	97200	97100	1162
414	20240619	143300	66655974700	97200	97200	97200	97100	1461
415	20240619	143200	66514032100	97100	97200	97200	97100	874
416	20240619	143100	66429092500	97200	97100	97200	97100	339
417	20240619	143000	66396149700	97200	97000	97200	97000	2277
418	20240619	142900	66175056500	97000	97000	97100	97000	503
419	20240619	142800	66126223500	97000	97100	97100	97000	374
420	20240619	142700	66089933200	97100	97000	97100	96900	969
421	20240619	142600	65995923400	97000	96900	97000	96900	338
422	20240619	142500	65963146300	96900	96900	97100	96900	1642
423	20240619	142400	65803873600	96900	97000	97000	96900	722
424	20240619	142300	65733864600	96900	97000	97000	96900	508
425	20240619	142200	65684611500	97000	97000	97000	96900	631
426	20240619	142100	65623455500	97000	96900	97200	96900	1466
427	20240619	142000	65481160600	97000	97000	97000	96900	685
428	20240619	141900	65414762000	97000	96900	97000	96900	1683
429	20240619	141800	65251590500	96900	96900	96900	96800	1172
430	20240619	141700	65138062700	96900	96800	96900	96800	570
431	20240619	141600	65082877500	96800	96900	96900	96800	638
432	20240619	141500	65021096200	96900	96800	96900	96700	715
433	20240619	141400	64951895700	96700	96700	96800	96700	695
434	20240619	141300	64884654100	96800	96900	97000	96700	3397
435	20240619	141200	64555928500	96900	96800	97000	96800	1130
436	20240619	141100	64446481800	96800	97000	97000	96800	1695
437	20240619	141000	64282232600	96900	97100	97100	96900	1837
438	20240619	140900	64104019900	97100	97000	97100	97000	646
439	20240619	140800	64041352300	97000	97000	97200	97000	1226
440	20240619	140700	63922316000	97100	97000	97100	97000	587
441	20240619	140600	63865372100	97100	97100	97100	97000	799
442	20240619	140500	63787861700	97100	97200	97500	97000	2657
443	20240619	140400	63529794300	97500	97600	97600	97200	3091
444	20240619	140300	63228756200	97600	97700	97800	97500	2325
445	20240619	140200	63001693700	97600	97600	97700	97500	1927
446	20240619	140100	62813621600	97600	97800	97800	97600	1224
447	20240619	140000	62694048000	97800	97900	97900	97600	3419
448	20240619	135900	62359907500	97800	97800	97900	97800	382
449	20240619	135800	62322524400	97900	97900	97900	97800	382
450	20240619	135700	62285152000	97900	97900	98000	97800	2518
451	20240619	135600	62038705800	97900	97800	98000	97800	370
452	20240619	135500	62002483200	97800	97800	98000	97700	2045
453	20240619	135400	61802439300	97800	97700	97800	97700	487
454	20240619	135300	61754831000	97800	97700	97800	97700	2120
455	20240619	135200	61547636600	97800	97700	97800	97700	391
456	20240619	135100	61509406900	97700	97900	98000	97700	1205
457	20240619	135000	61391518000	97800	97600	97800	97600	1145
458	20240619	134900	61279614700	97600	97600	97700	97500	645
459	20240619	134800	61216652000	97600	97200	97900	97200	3409
460	20240619	134700	60884109400	97300	97200	97300	97200	455
461	20240619	134600	60839853800	97200	97300	97300	97200	1518
462	20240619	134500	60692273500	97300	97200	97300	97200	418
463	20240619	134400	60651618300	97200	97300	97300	97200	329
464	20240619	134300	60619618300	97300	97300	97400	97100	2135
465	20240619	134200	60412010400	97400	97500	97500	97300	244
466	20240619	134100	60388243800	97400	97400	97500	97300	1417
467	20240619	134000	60250166900	97400	97500	97500	97400	379
468	20240619	133900	60213225200	97500	97200	97500	97200	1545
469	20240619	133800	60062788800	97200	97200	97300	97100	605
470	20240619	133700	60003967600	97200	97000	97200	97000	350
471	20240619	133600	59969980400	97100	97200	97200	97000	163
472	20240619	133500	59954158500	97200	97100	97200	97000	469
473	20240619	133400	59908602100	97000	97200	97200	97000	615
474	20240619	133300	59848866700	97100	97300	97300	97000	2524
475	20240619	133200	59603684600	97200	97200	97300	97100	468
476	20240619	133100	59558205900	97200	97200	97300	97100	1150
477	20240619	133000	59446432500	97200	97300	97400	97100	1698
478	20240619	132900	59281414700	97300	97200	97400	97200	2167
479	20240619	132800	59070540800	97300	97300	97300	97200	687
480	20240619	132700	59003712100	97200	97300	97300	97100	194
481	20240619	132600	58984858900	97300	97200	97900	97100	4559
482	20240619	132500	58541471600	97200	97200	97200	97100	369
483	20240619	132400	58505619300	97100	97100	97200	97000	1156
484	20240619	132300	58393340700	97100	97100	97200	97000	552
485	20240619	132200	58339750700	97000	97100	97100	97000	387
486	20240619	132100	58302183400	97000	97100	97100	97000	380
487	20240619	132000	58265291200	97000	96800	97100	96800	1862
488	20240619	131900	58084718200	96800	96700	96900	96700	1571
489	20240619	131800	57932635100	96800	96900	96900	96700	1197
490	20240619	131700	57816761800	97000	96800	97000	96800	752
491	20240619	131600	57743875900	96800	96900	96900	96800	971
492	20240619	131500	57649872300	96900	96800	97000	96800	535
493	20240619	131400	57598032300	96800	96800	96900	96700	1115
494	20240619	131300	57490104900	96800	96800	96900	96800	1353
495	20240619	131200	57359116600	96800	96900	97000	96800	1029
496	20240619	131100	57259411800	97000	96900	97100	96900	315
497	20240619	131000	57228864500	96900	97000	97000	96900	775
498	20240619	130900	57153757400	97000	97300	97300	96900	2385
499	20240619	130800	56922335000	97200	97100	97300	97100	739
500	20240619	130700	56850509700	97200	97000	97200	97000	3661
501	20240619	130600	56495310800	97000	97300	97400	97000	3094
502	20240619	130500	56194655600	97300	97500	97700	97300	2246
503	20240619	130400	55975874500	97600	97600	97700	97500	1285
504	20240619	130300	55850457300	97600	97700	97900	97600	1938
505	20240619	130200	55661104900	97700	97800	97900	97700	791
506	20240619	130100	55583782700	97800	97800	97900	97700	1833
507	20240619	130000	55404617100	97900	97800	98000	97800	653
508	20240619	125900	55340709000	97800	98000	98000	97800	1005
509	20240619	125800	55242315300	98000	98200	98200	97900	2593
510	20240619	125700	54988060800	98100	98100	98200	98100	186
511	20240619	125600	54969806200	98200	98100	98200	98100	145
512	20240619	125500	54955568000	98100	98200	98200	98100	351
513	20240619	125400	54921113500	98100	98100	98100	98000	1134
514	20240619	125300	54809904600	98200	98000	98200	98000	305
515	20240619	125200	54779988000	98100	98000	98100	98000	682
516	20240619	125100	54713137800	98100	98100	98100	98000	449
517	20240619	125000	54669095000	98100	98200	98200	97900	733
518	20240619	124900	54597244900	98200	98100	98200	98000	688
519	20240619	124800	54529782300	98100	98000	98100	98000	815
520	20240619	124700	54449895400	98000	98000	98200	98000	522
521	20240619	124600	54398686200	98100	98000	98100	98000	367
522	20240619	124500	54362699900	98100	98100	98100	98000	1268
523	20240619	124400	54238405000	98100	98000	98100	98000	911
524	20240619	124300	54149102500	98100	98200	98200	98000	1750
525	20240619	124200	53977526900	98200	98200	98200	98000	910
526	20240619	124100	53888255500	98200	98100	98200	98100	597
527	20240619	124000	53829639000	98200	98200	98200	98100	311
528	20240619	123900	53799107600	98200	98200	98200	98100	171
529	20240619	123800	53782324500	98100	98300	98300	98100	1978
530	20240619	123700	53588199800	98300	98200	98300	98100	1045
531	20240619	123600	53485570100	98200	98200	98200	98100	485
532	20240619	123500	53437966900	98100	98100	98400	98100	1949
533	20240619	123400	53246494800	98100	98200	98400	98100	326
534	20240619	123300	53214460800	98300	98200	98300	98100	255
535	20240619	123200	53189417200	98200	98100	98200	98100	1128
536	20240619	123100	53078736600	98200	98100	98200	98100	242
537	20240619	123000	53054980200	98100	98300	98300	98100	381
538	20240619	122900	53017573600	98300	98200	98300	98100	497
539	20240619	122800	52968759500	98100	98300	98300	98100	843
540	20240619	122700	52885962800	98300	98100	98300	98000	646
541	20240619	122600	52822563800	98200	98100	98200	98100	390
542	20240619	122500	52784297200	98000	98200	98300	98000	1964
543	20240619	122400	52591566100	98200	98100	98200	98100	350
544	20240619	122300	52557221200	98100	98100	98200	98100	148
545	20240619	122200	52542697500	98100	98200	98300	98000	977
546	20240619	122100	52446754900	98200	98200	98300	98100	1540
547	20240619	122000	52295576100	98200	98000	98200	97900	538
548	20240619	121900	52242811300	98000	98000	98000	97900	1438
549	20240619	121800	52101907100	98000	98100	98100	97900	2039
550	20240619	121700	51902174800	98200	98100	98200	98100	924
551	20240619	121600	51811521700	98200	97900	98200	97900	589
552	20240619	121500	51753765600	97900	98100	98200	97900	641
553	20240619	121400	51690956000	98100	98200	98400	97900	7812
554	20240619	121300	50924264900	98200	98100	98300	98100	3008
555	20240619	121200	50628967700	98100	98300	98300	98000	2294
556	20240619	121100	50403740400	98300	98300	98300	98200	724
557	20240619	121000	50332617500	98300	98300	98400	98200	1416
558	20240619	120900	50193419600	98300	98400	98400	98300	512
559	20240619	120800	50143078000	98300	98400	98400	98300	389
560	20240619	120700	50104830800	98400	98500	98500	98300	1541
561	20240619	120600	49953191800	98500	98300	98600	98100	2060
562	20240619	120500	49750436600	98300	98400	98400	98100	2068
563	20240619	120400	49547235700	98300	98300	98400	98200	2701
564	20240619	120300	49281915800	98400	98400	98400	98300	2670
565	20240619	120200	49019426800	98300	98400	98400	98300	194
566	20240619	120100	49000349800	98400	98500	98500	98300	2211
567	20240619	120000	48782694000	98500	98600	98700	98400	1627
568	20240619	115900	48622344500	98700	98700	98900	98600	1376
569	20240619	115800	48486541100	98800	98700	98800	98700	508
570	20240619	115700	48436370200	98700	98700	98800	98600	423
571	20240619	115600	48394616000	98600	98800	98800	98600	471
572	20240619	115500	48348124700	98700	98700	98800	98600	671
573	20240619	115400	48281920300	98700	98800	98800	98600	290
574	20240619	115300	48253296600	98800	98700	98800	98600	252
575	20240619	115200	48228427000	98600	98400	98700	98400	866
576	20240619	115100	48143078100	98600	98700	98800	98400	985
577	20240619	115000	48045943000	98700	98600	98800	98500	351
578	20240619	114900	48011302400	98600	98600	98600	98300	988
579	20240619	114800	47913996000	98600	98400	98800	98400	1215
580	20240619	114700	47794279200	98400	98800	98800	98400	2751
581	20240619	114600	47523152000	98700	98800	98900	98700	888
582	20240619	114500	47435418700	98800	99100	99100	98600	3146
583	20240619	114400	47124328900	99100	99200	99300	99000	2064
584	20240619	114300	46919698900	99200	99600	99600	99100	3074
585	20240619	114200	46614334800	99600	99700	99700	99500	1431
586	20240619	114100	46471882800	99700	99700	99700	99600	1141
587	20240619	114000	46358207600	99700	99600	99700	99600	1351
588	20240619	113900	46223636500	99600	99600	99700	99600	591
589	20240619	113800	46164728800	99700	99700	99700	99600	313
590	20240619	113700	46133541200	99700	99600	99700	99500	1802
591	20240619	113600	45954064100	99700	99700	99700	99600	207
592	20240619	113500	45933429200	99600	99700	99700	99600	827
593	20240619	113400	45851042000	99700	99700	99700	99600	550
594	20240619	113300	45796214100	99700	99600	99700	99600	424
595	20240619	113200	45753970400	99600	99400	99600	99300	1015
596	20240619	113100	45653050700	99400	99500	99500	99300	1132
597	20240619	113000	45540534700	99400	99500	99500	99400	436
598	20240619	112900	45497175200	99400	99400	99500	99300	226
599	20240619	112800	45474711500	99500	99300	99500	99200	1935
600	20240619	112700	45282582800	99300	99500	99500	99300	1324
601	20240619	112600	45151079200	99500	99200	99500	99200	277
602	20240619	112500	45123558600	99300	99400	99400	99300	235
603	20240619	112400	45100217900	99300	99500	99500	99200	1435
604	20240619	112300	44957645400	99500	99100	99500	99100	735
605	20240619	112200	44884640600	99300	99200	99300	99000	1395
606	20240619	112100	44746250100	99200	99300	99400	99100	735
607	20240619	112000	44673301400	99400	99400	99600	99300	1411
608	20240619	111900	44532953100	99400	99500	99600	99400	1018
609	20240619	111800	44431724400	99500	99000	99500	99000	2584
610	20240619	111700	44175104000	98900	99000	99000	98800	1262
611	20240619	111600	44050273500	98900	98800	98900	98800	351
612	20240619	111500	44015562000	98900	98900	98900	98700	469
613	20240619	111400	43969219000	98900	98700	98900	98700	292
614	20240619	111300	43940375000	98800	98600	98800	98600	672
615	20240619	111200	43874068100	98600	98600	98700	98500	492
616	20240619	111100	43825596700	98600	98800	98800	98500	968
617	20240619	111000	43730087600	98800	98600	99000	98500	1519
618	20240619	110900	43580207100	98600	98600	98600	98400	2094
619	20240619	110800	43373895600	98700	98900	98900	98600	1952
620	20240619	110700	43181122900	98800	99500	99500	98600	5299
621	20240619	110600	42655924600	99500	99700	99800	99400	5978
622	20240619	110500	42060916100	99700	99800	99900	99600	1481
623	20240619	110400	41913225400	99800	99800	99900	99600	3739
624	20240619	110300	41540184500	99800	100000	100000	99600	5028
625	20240619	110200	41038543100	100000	100200	100200	99900	4918
626	20240619	110100	40546659700	100200	100400	100500	100100	8817
627	20240619	110000	39662731300	100400	100700	100800	100300	7637
628	20240619	105900	38895155200	100700	100000	100700	99900	42945
629	20240619	105800	34596773700	100000	100000	100000	99900	1892
630	20240619	105700	34407756300	99900	99700	99900	99700	2759
631	20240619	105600	34132215100	99800	99900	99900	99700	3578
632	20240619	105500	33775031200	99900	99800	100000	99800	6576
633	20240619	105400	33117998400	99900	99700	99900	99600	2911
634	20240619	105300	32827550300	99600	99800	99800	99600	3165
635	20240619	105200	32512193700	99700	99800	99900	99700	3203
636	20240619	105100	32192434600	99800	99000	99900	99000	13097
637	20240619	105000	30888265200	99000	99100	99100	99000	709
638	20240619	104900	30818065200	99100	98900	99100	98900	582
639	20240619	104800	30760451800	99000	99200	99200	98900	1286
640	20240619	104700	30633063100	99200	99000	99200	98900	1270
641	20240619	104600	30507218800	99000	98900	99000	98800	567
642	20240619	104500	30451130900	98900	98800	99100	98800	3921
643	20240619	104400	30062998400	98800	98700	98900	98700	853
644	20240619	104300	29978716800	98800	98700	98800	98700	1393
645	20240619	104200	29841224000	98800	98900	98900	98700	2263
646	20240619	104100	29617625500	98800	98800	99000	98800	910
647	20240619	104000	29527685600	98800	99200	99200	98800	3000
648	20240619	103900	29230696100	99200	99000	99200	99000	1247
649	20240619	103800	29107071200	99000	98900	99000	98900	1001
650	20240619	103700	29007989500	99000	98700	99000	98600	4658
651	20240619	103600	28547566900	98700	98500	98800	98500	1376
652	20240619	103500	28411768200	98500	98700	98800	98500	2259
653	20240619	103400	28188908100	98700	99500	99600	98700	7563
654	20240619	103300	27439984200	99500	98900	99600	98700	17356
655	20240619	103200	25720088700	98700	98500	98900	98400	6978
656	20240619	103100	25031662100	98500	97800	98500	97800	19714
657	20240619	103000	23098549300	97800	97800	97900	97700	1780
658	20240619	102900	22924468400	97900	97900	97900	97800	241
659	20240619	102800	22900877700	97800	97800	97800	97700	1337
660	20240619	102700	22770201100	97700	97800	97900	97700	322
661	20240619	102600	22738715100	97800	97800	97900	97700	1107
662	20240619	102500	22630524900	97800	97700	97800	97500	2756
663	20240619	102400	22361360200	97700	97600	97800	97600	2129
664	20240619	102300	22153307300	97500	97600	97600	97500	889
665	20240619	102200	22066553500	97500	97600	97600	97300	2240
666	20240619	102100	21848195300	97500	97500	97500	97400	746
667	20240619	102000	21775476000	97400	97400	97600	97400	615
668	20240619	101900	21715540200	97400	97300	97600	97300	822
669	20240619	101800	21635429100	97300	97400	97500	97300	2061
670	20240619	101700	21434786700	97400	97300	97400	97200	1542
671	20240619	101600	21284697000	97300	97100	97600	97000	8270
672	20240619	101500	20480194200	97300	97000	97300	97000	1421
673	20240619	101400	20342125200	96900	97200	97200	96900	638
674	20240619	101300	20280162800	97000	97000	97200	96900	1745
675	20240619	101200	20110891400	97000	96900	97000	96900	333
676	20240619	101100	20078597500	96900	96900	97200	96900	1205
677	20240619	101000	19961753400	96900	97000	97200	96900	793
678	20240619	100900	19884814600	97000	96900	97200	96900	1024
679	20240619	100800	19785401600	97000	97000	97000	96900	146
680	20240619	100700	19771247500	96900	96900	97300	96900	2932
681	20240619	100600	19486633700	97000	97000	97100	97000	282
682	20240619	100500	19459270100	97100	96900	97100	96900	1388
683	20240619	100400	19324634000	96900	97300	97300	96600	4159
684	20240619	100300	18921823100	97200	97200	97500	97000	3870
685	20240619	100200	18545805000	97200	97000	97400	96900	5072
686	20240619	100100	18053401500	97000	96800	97000	96700	242
687	20240619	100000	18029976900	96800	96700	96900	96600	415
688	20240619	095900	17989850600	96700	97000	97000	96600	745
689	20240619	095800	17917758700	97000	96900	97000	96900	623
690	20240619	095700	17857373800	96900	96900	97000	96800	629
691	20240619	095600	17796413600	96800	96500	96900	96400	1346
692	20240619	095500	17666349700	96600	96500	96600	96400	612
693	20240619	095400	17607282700	96600	96600	96700	96500	331
694	20240619	095300	17575314200	96500	96600	96700	96500	555
695	20240619	095200	17521707800	96500	96700	96700	96500	1960
696	20240619	095100	17332350700	96600	96200	96600	96200	948
697	20240619	095000	17240885700	96400	96300	96500	96100	1170
698	20240619	094900	17128216400	96200	96300	96300	96100	826
699	20240619	094800	17048772100	96300	96300	96500	96200	837
700	20240619	094700	16968159100	96500	96400	96500	96100	1932
701	20240619	094600	16782111400	96500	96800	96900	96400	6610
702	20240619	094500	16142969100	96800	96800	96900	96800	348
703	20240619	094400	16109274000	96900	96900	97000	96800	645
704	20240619	094300	16046760800	96900	96800	97000	96700	732
705	20240619	094200	15975864600	96800	96900	97200	96800	973
706	20240619	094100	15881515100	97000	97000	97100	96900	716
707	20240619	094000	15812086700	97100	97000	97100	96800	777
708	20240619	093900	15736695500	96900	96800	97100	96800	1249
709	20240619	093800	15615571400	96800	97000	97100	96700	1928
710	20240619	093700	15428727900	97300	96900	97300	96900	2024
711	20240619	093600	15232275900	96900	97000	97000	96800	275
712	20240619	093500	15205623900	97000	96800	97400	96700	3097
713	20240619	093400	14905352000	96800	96800	97000	96800	1083
714	20240619	093300	14800374200	96800	96800	97000	96700	1022
715	20240619	093200	14701432200	96800	96900	97000	96700	1527
716	20240619	093100	14553588500	96900	97000	97300	96900	1387
717	20240619	093000	14419008400	97000	97500	97500	97000	754
718	20240619	092900	14345736000	97400	97400	97400	96900	4874
719	20240619	092800	13872408300	97100	97000	97500	97000	2791
720	20240619	092700	13601329500	96900	96900	97100	96800	800
721	20240619	092600	13523772400	96800	97000	97200	96800	2206
722	20240619	092500	13309920800	97000	97000	97000	97000	1294
723	20240619	092400	13184402800	97000	96700	97200	96600	2864
724	20240619	092300	12906444800	96700	96700	96800	96700	898
725	20240619	092200	12819593800	96700	96900	96900	96700	1032
726	20240619	092100	12719643200	96900	96800	97000	96700	2480
727	20240619	092000	12479416900	96800	97400	97500	96800	3967
728	20240619	091900	12094158900	97400	96900	97500	96900	4818
729	20240619	091800	11625574000	96900	96900	97100	96900	1865
730	20240619	091700	11444765600	96900	96900	97100	96800	1998
731	20240619	091600	11251081100	96900	97100	97200	96900	3930
732	20240619	091500	10869875500	97100	97100	97400	97000	4787
733	20240619	091400	10404854700	97100	97100	97400	96700	6856
734	20240619	091300	9739806400	97300	97800	97900	96900	6976
735	20240619	091200	9060313300	97700	97200	98100	96900	5888
736	20240619	091100	8486642200	97300	96900	97300	96800	1848
737	20240619	091000	8307401800	97000	96400	97000	96400	3735
738	20240619	090900	7945737700	96400	96100	96800	96000	1723
739	20240619	090800	7779924400	96100	97100	97200	95700	8469
740	20240619	090700	6963911700	97200	98500	98500	97100	5472
741	20240619	090600	6428659100	98400	98900	99000	98300	5378
742	20240619	090500	5898463200	98900	99000	99200	98700	8378
743	20240619	090400	5069225000	99000	97600	99200	97400	8512
744	20240619	090300	4231705500	97600	97000	97800	96800	3864
745	20240619	090200	3856124500	97000	98100	98200	97000	5251
746	20240619	090100	3344645400	97900	98400	98900	96500	12209
747	20240619	090000	2151535400	98300	95800	98800	95600	22186