KissMeData/402340/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	213200	28713972400	95600	95600	95600	95600	32878
3	20240625	213100	28713972400	95600	95600	95600	95600	0
4	20240625	213000	28713972400	95600	95600	95600	95600	0
5	20240625	212900	28713972400	95600	95600	95600	95600	0
6	20240625	212800	28713972400	95600	95600	95600	95600	0
7	20240625	212700	28713972400	95600	95600	95600	95600	0
8	20240625	212600	28713972400	95600	95600	95600	95600	0
9	20240625	212500	28713972400	95600	95600	95600	95600	0
10	20240625	212400	28713972400	95600	95600	95600	95600	0
11	20240625	212300	28713972400	95600	95600	95600	95600	0
12	20240625	212200	28713972400	95600	95600	95600	95600	0
13	20240625	212100	28713972400	95600	95600	95600	95600	0
14	20240625	212000	28713972400	95600	95600	95600	95600	0
15	20240625	211900	28713972400	95600	95600	95600	95600	0
16	20240625	211800	28713972400	95600	95600	95600	95600	0
17	20240625	211700	28713972400	95600	95600	95600	95600	0
18	20240625	211600	28713972400	95600	95600	95600	95600	0
19	20240625	211500	28713972400	95600	95600	95600	95600	0
20	20240625	211400	28713972400	95600	95600	95600	95600	0
21	20240625	211300	28713972400	95600	95600	95600	95600	0
22	20240625	211200	28713972400	95600	95600	95600	95600	0
23	20240625	211100	28713972400	95600	95600	95600	95600	0
24	20240625	211000	28713972400	95600	95600	95600	95600	0
25	20240625	210900	28713972400	95600	95600	95600	95600	0
26	20240625	210800	28713972400	95600	95600	95600	95600	0
27	20240625	210700	28713972400	95600	95600	95600	95600	0
28	20240625	210600	28713972400	95600	95600	95600	95600	0
29	20240625	210500	28713972400	95600	95600	95600	95600	0
30	20240625	210400	28713972400	95600	95600	95600	95600	0
31	20240625	210300	28713972400	95600	95600	95600	95600	0
32	20240625	210200	28713972400	95600	95600	95600	95600	32878
33	20240625	210100	28713972400	95600	95600	95600	95600	0
34	20240625	210000	28713972400	95600	95600	95600	95600	0
35	20240625	205900	28713972400	95600	95600	95600	95600	0
36	20240625	205800	28713972400	95600	95600	95600	95600	0
37	20240625	205700	28713972400	95600	95600	95600	95600	0
38	20240625	205600	28713972400	95600	95600	95600	95600	0
39	20240625	205500	28713972400	95600	95600	95600	95600	0
40	20240625	205400	28713972400	95600	95600	95600	95600	0
41	20240625	205300	28713972400	95600	95600	95600	95600	0
42	20240625	205200	28713972400	95600	95600	95600	95600	0
43	20240625	205100	28713972400	95600	95600	95600	95600	0
44	20240625	205000	28713972400	95600	95600	95600	95600	0
45	20240625	204900	28713972400	95600	95600	95600	95600	0
46	20240625	204800	28713972400	95600	95600	95600	95600	0
47	20240625	204700	28713972400	95600	95600	95600	95600	0
48	20240625	204600	28713972400	95600	95600	95600	95600	0
49	20240625	204500	28713972400	95600	95600	95600	95600	0
50	20240625	204400	28713972400	95600	95600	95600	95600	0
51	20240625	204300	28713972400	95600	95600	95600	95600	0
52	20240625	204200	28713972400	95600	95600	95600	95600	0
53	20240625	204100	28713972400	95600	95600	95600	95600	0
54	20240625	204000	28713972400	95600	95600	95600	95600	0
55	20240625	203900	28713972400	95600	95600	95600	95600	0
56	20240625	203800	28713972400	95600	95600	95600	95600	0
57	20240625	203700	28713972400	95600	95600	95600	95600	0
58	20240625	203600	28713972400	95600	95600	95600	95600	0
59	20240625	203500	28713972400	95600	95600	95600	95600	0
60	20240625	203400	28713972400	95600	95600	95600	95600	0
61	20240625	203300	28713972400	95600	95600	95600	95600	0
62	20240625	203200	28713972400	95600	95600	95600	95600	32878
63	20240625	203100	28713972400	95600	95600	95600	95600	0
64	20240625	203000	28713972400	95600	95600	95600	95600	0
65	20240625	202900	28713972400	95600	95600	95600	95600	0
66	20240625	202800	28713972400	95600	95600	95600	95600	0
67	20240625	202700	28713972400	95600	95600	95600	95600	0
68	20240625	202600	28713972400	95600	95600	95600	95600	0
69	20240625	202500	28713972400	95600	95600	95600	95600	0
70	20240625	202400	28713972400	95600	95600	95600	95600	0
71	20240625	202300	28713972400	95600	95600	95600	95600	0
72	20240625	202200	28713972400	95600	95600	95600	95600	0
73	20240625	202100	28713972400	95600	95600	95600	95600	0
74	20240625	202000	28713972400	95600	95600	95600	95600	0
75	20240625	201900	28713972400	95600	95600	95600	95600	0
76	20240625	201800	28713972400	95600	95600	95600	95600	0
77	20240625	201700	28713972400	95600	95600	95600	95600	0
78	20240625	201600	28713972400	95600	95600	95600	95600	0
79	20240625	201500	28713972400	95600	95600	95600	95600	0
80	20240625	201400	28713972400	95600	95600	95600	95600	0
81	20240625	201300	28713972400	95600	95600	95600	95600	0
82	20240625	201200	28713972400	95600	95600	95600	95600	0
83	20240625	201100	28713972400	95600	95600	95600	95600	0
84	20240625	201000	28713972400	95600	95600	95600	95600	0
85	20240625	200900	28713972400	95600	95600	95600	95600	0
86	20240625	200800	28713972400	95600	95600	95600	95600	0
87	20240625	200700	28713972400	95600	95600	95600	95600	0
88	20240625	200600	28713972400	95600	95600	95600	95600	0
89	20240625	200500	28713972400	95600	95600	95600	95600	0
90	20240625	200400	28713972400	95600	95600	95600	95600	0
91	20240625	200300	28713972400	95600	95600	95600	95600	0
92	20240625	200200	28713972400	95600	95600	95600	95600	32878
93	20240625	200100	28713972400	95600	95600	95600	95600	0
94	20240625	200000	28713972400	95600	95600	95600	95600	0
95	20240625	195900	28713972400	95600	95600	95600	95600	0
96	20240625	195800	28713972400	95600	95600	95600	95600	0
97	20240625	195700	28713972400	95600	95600	95600	95600	0
98	20240625	195600	28713972400	95600	95600	95600	95600	0
99	20240625	195500	28713972400	95600	95600	95600	95600	0
100	20240625	195400	28713972400	95600	95600	95600	95600	0
101	20240625	195300	28713972400	95600	95600	95600	95600	0
102	20240625	195200	28713972400	95600	95600	95600	95600	0
103	20240625	195100	28713972400	95600	95600	95600	95600	0
104	20240625	195000	28713972400	95600	95600	95600	95600	0
105	20240625	194900	28713972400	95600	95600	95600	95600	0
106	20240625	194800	28713972400	95600	95600	95600	95600	0
107	20240625	194700	28713972400	95600	95600	95600	95600	0
108	20240625	194600	28713972400	95600	95600	95600	95600	0
109	20240625	194500	28713972400	95600	95600	95600	95600	0
110	20240625	194400	28713972400	95600	95600	95600	95600	0
111	20240625	194300	28713972400	95600	95600	95600	95600	0
112	20240625	194200	28713972400	95600	95600	95600	95600	0
113	20240625	194100	28713972400	95600	95600	95600	95600	0
114	20240625	194000	28713972400	95600	95600	95600	95600	0
115	20240625	193900	28713972400	95600	95600	95600	95600	0
116	20240625	193800	28713972400	95600	95600	95600	95600	0
117	20240625	193700	28713972400	95600	95600	95600	95600	0
118	20240625	193600	28713972400	95600	95600	95600	95600	0
119	20240625	193500	28713972400	95600	95600	95600	95600	0
120	20240625	193400	28713972400	95600	95600	95600	95600	0
121	20240625	193300	28713972400	95600	95600	95600	95600	0
122	20240625	193200	28713972400	95600	95600	95600	95600	32878
123	20240625	193100	28713972400	95600	95600	95600	95600	0
124	20240625	193000	28713972400	95600	95600	95600	95600	0
125	20240625	192900	28713972400	95600	95600	95600	95600	0
126	20240625	192800	28713972400	95600	95600	95600	95600	0
127	20240625	192700	28713972400	95600	95600	95600	95600	0
128	20240625	192600	28713972400	95600	95600	95600	95600	0
129	20240625	192500	28713972400	95600	95600	95600	95600	0
130	20240625	192400	28713972400	95600	95600	95600	95600	0
131	20240625	192300	28713972400	95600	95600	95600	95600	0
132	20240625	192200	28713972400	95600	95600	95600	95600	0
133	20240625	192100	28713972400	95600	95600	95600	95600	0
134	20240625	192000	28713972400	95600	95600	95600	95600	0
135	20240625	191900	28713972400	95600	95600	95600	95600	0
136	20240625	191800	28713972400	95600	95600	95600	95600	0
137	20240625	191700	28713972400	95600	95600	95600	95600	0
138	20240625	191600	28713972400	95600	95600	95600	95600	0
139	20240625	191500	28713972400	95600	95600	95600	95600	0
140	20240625	191400	28713972400	95600	95600	95600	95600	0
141	20240625	191300	28713972400	95600	95600	95600	95600	0
142	20240625	191200	28713972400	95600	95600	95600	95600	0
143	20240625	191100	28713972400	95600	95600	95600	95600	0
144	20240625	191000	28713972400	95600	95600	95600	95600	0
145	20240625	190900	28713972400	95600	95600	95600	95600	0
146	20240625	190800	28713972400	95600	95600	95600	95600	0
147	20240625	190700	28713972400	95600	95600	95600	95600	0
148	20240625	190600	28713972400	95600	95600	95600	95600	0
149	20240625	190500	28713972400	95600	95600	95600	95600	0
150	20240625	190400	28713972400	95600	95600	95600	95600	0
151	20240625	190300	28713972400	95600	95600	95600	95600	0
152	20240625	190200	28713972400	95600	95600	95600	95600	32878
153	20240625	190100	28713972400	95600	95600	95600	95600	0
154	20240625	190000	28713972400	95600	95600	95600	95600	0
155	20240625	185900	28713972400	95600	95600	95600	95600	0
156	20240625	185800	28713972400	95600	95600	95600	95600	0
157	20240625	185700	28713972400	95600	95600	95600	95600	0
158	20240625	185600	28713972400	95600	95600	95600	95600	0
159	20240625	185500	28713972400	95600	95600	95600	95600	0
160	20240625	185400	28713972400	95600	95600	95600	95600	0
161	20240625	185300	28713972400	95600	95600	95600	95600	0
162	20240625	185200	28713972400	95600	95600	95600	95600	0
163	20240625	185100	28713972400	95600	95600	95600	95600	0
164	20240625	185000	28713972400	95600	95600	95600	95600	0
165	20240625	184900	28713972400	95600	95600	95600	95600	0
166	20240625	184800	28713972400	95600	95600	95600	95600	0
167	20240625	184700	28713972400	95600	95600	95600	95600	0
168	20240625	184600	28713972400	95600	95600	95600	95600	0
169	20240625	184500	28713972400	95600	95600	95600	95600	0
170	20240625	184400	28713972400	95600	95600	95600	95600	0
171	20240625	184300	28713972400	95600	95600	95600	95600	0
172	20240625	184200	28713972400	95600	95600	95600	95600	0
173	20240625	184100	28713972400	95600	95600	95600	95600	0
174	20240625	184000	28713972400	95600	95600	95600	95600	0
175	20240625	183900	28713972400	95600	95600	95600	95600	0
176	20240625	183800	28713972400	95600	95600	95600	95600	0
177	20240625	183700	28713972400	95600	95600	95600	95600	0
178	20240625	183600	28713972400	95600	95600	95600	95600	0
179	20240625	183500	28713972400	95600	95600	95600	95600	0
180	20240625	183400	28713972400	95600	95600	95600	95600	0
181	20240625	183300	28713972400	95600	95600	95600	95600	0
182	20240625	183200	28713972400	95600	95600	95600	95600	32878
183	20240625	183100	28713972400	95600	95600	95600	95600	0
184	20240625	183000	28713972400	95600	95600	95600	95600	0
185	20240625	182900	28713972400	95600	95600	95600	95600	0
186	20240625	182800	28713972400	95600	95600	95600	95600	0
187	20240625	182700	28713972400	95600	95600	95600	95600	0
188	20240625	182600	28713972400	95600	95600	95600	95600	0
189	20240625	182500	28713972400	95600	95600	95600	95600	0
190	20240625	182400	28713972400	95600	95600	95600	95600	0
191	20240625	182300	28713972400	95600	95600	95600	95600	0
192	20240625	182200	28713972400	95600	95600	95600	95600	0
193	20240625	182100	28713972400	95600	95600	95600	95600	0
194	20240625	182000	28713972400	95600	95600	95600	95600	0
195	20240625	181900	28713972400	95600	95600	95600	95600	0
196	20240625	181800	28713972400	95600	95600	95600	95600	0
197	20240625	181700	28713972400	95600	95600	95600	95600	0
198	20240625	181600	28713972400	95600	95600	95600	95600	0
199	20240625	181500	28713972400	95600	95600	95600	95600	0
200	20240625	181400	28713972400	95600	95600	95600	95600	0
201	20240625	181300	28713972400	95600	95600	95600	95600	0
202	20240625	181200	28713972400	95600	95600	95600	95600	0
203	20240625	181100	28713972400	95600	95600	95600	95600	0
204	20240625	181000	28713972400	95600	95600	95600	95600	0
205	20240625	180900	28713972400	95600	95600	95600	95600	0
206	20240625	180800	28713972400	95600	95600	95600	95600	0
207	20240625	180700	28713972400	95600	95600	95600	95600	0
208	20240625	180600	28713972400	95600	95600	95600	95600	0
209	20240625	180500	28713972400	95600	95600	95600	95600	0
210	20240625	180400	28713972400	95600	95600	95600	95600	0
211	20240625	180300	28713972400	95600	95600	95600	95600	0
212	20240625	180200	28713972400	95600	95600	95600	95600	32878
213	20240625	180100	28713972400	95600	95600	95600	95600	0
214	20240625	180000	28713972400	95600	95600	95600	95600	0
215	20240625	175900	28713972400	95600	95600	95600	95600	0
216	20240625	175800	28713972400	95600	95600	95600	95600	0
217	20240625	175700	28713972400	95600	95600	95600	95600	0
218	20240625	175600	28713972400	95600	95600	95600	95600	0
219	20240625	175500	28713972400	95600	95600	95600	95600	0
220	20240625	175400	28713972400	95600	95600	95600	95600	0
221	20240625	175300	28713972400	95600	95600	95600	95600	0
222	20240625	175200	28713972400	95600	95600	95600	95600	0
223	20240625	175100	28713972400	95600	95600	95600	95600	0
224	20240625	175000	28713972400	95600	95600	95600	95600	0
225	20240625	174900	28713972400	95600	95600	95600	95600	0
226	20240625	174800	28713972400	95600	95600	95600	95600	0
227	20240625	174700	28713972400	95600	95600	95600	95600	0
228	20240625	174600	28713972400	95600	95600	95600	95600	0
229	20240625	174500	28713972400	95600	95600	95600	95600	0
230	20240625	174400	28713972400	95600	95600	95600	95600	0
231	20240625	174300	28713972400	95600	95600	95600	95600	0
232	20240625	174200	28713972400	95600	95600	95600	95600	0
233	20240625	174100	28713972400	95600	95600	95600	95600	0
234	20240625	174000	28713972400	95600	95600	95600	95600	0
235	20240625	173900	28713972400	95600	95600	95600	95600	0
236	20240625	173800	28713972400	95600	95600	95600	95600	0
237	20240625	173700	28713972400	95600	95600	95600	95600	0
238	20240625	173600	28713972400	95600	95600	95600	95600	0
239	20240625	173500	28713972400	95600	95600	95600	95600	0
240	20240625	173400	28713972400	95600	95600	95600	95600	0
241	20240625	173300	28713972400	95600	95600	95600	95600	0
242	20240625	173200	28713972400	95600	95600	95600	95600	32878
243	20240625	173100	28713972400	95600	95600	95600	95600	0
244	20240625	173000	28713972400	95600	95600	95600	95600	0
245	20240625	172900	28713972400	95600	95600	95600	95600	0
246	20240625	172800	28713972400	95600	95600	95600	95600	0
247	20240625	172700	28713972400	95600	95600	95600	95600	0
248	20240625	172600	28713972400	95600	95600	95600	95600	0
249	20240625	172500	28713972400	95600	95600	95600	95600	0
250	20240625	172400	28713972400	95600	95600	95600	95600	0
251	20240625	172300	28713972400	95600	95600	95600	95600	0
252	20240625	172200	28713972400	95600	95600	95600	95600	0
253	20240625	172100	28713972400	95600	95600	95600	95600	0
254	20240625	172000	28713972400	95600	95600	95600	95600	0
255	20240625	171900	28713972400	95600	95600	95600	95600	0
256	20240625	171800	28713972400	95600	95600	95600	95600	0
257	20240625	171700	28713972400	95600	95600	95600	95600	0
258	20240625	171600	28713972400	95600	95600	95600	95600	0
259	20240625	171500	28713972400	95600	95600	95600	95600	0
260	20240625	171400	28713972400	95600	95600	95600	95600	0
261	20240625	171300	28713972400	95600	95600	95600	95600	0
262	20240625	171200	28713972400	95600	95600	95600	95600	0
263	20240625	171100	28713972400	95600	95600	95600	95600	0
264	20240625	171000	28713972400	95600	95600	95600	95600	0
265	20240625	170900	28713972400	95600	95600	95600	95600	0
266	20240625	170800	28713972400	95600	95600	95600	95600	0
267	20240625	170700	28713972400	95600	95600	95600	95600	0
268	20240625	170600	28713972400	95600	95600	95600	95600	0
269	20240625	170500	28713972400	95600	95600	95600	95600	0
270	20240625	170400	28713972400	95600	95600	95600	95600	0
271	20240625	170300	28713972400	95600	95600	95600	95600	0
272	20240625	170200	28713972400	95600	95600	95600	95600	32878
273	20240625	170100	28713972400	95600	95600	95600	95600	0
274	20240625	170000	28713972400	95600	95600	95600	95600	0
275	20240625	165900	28713972400	95600	95600	95600	95600	0
276	20240625	165800	28713972400	95600	95600	95600	95600	0
277	20240625	165700	28713972400	95600	95600	95600	95600	0
278	20240625	165600	28713972400	95600	95600	95600	95600	0
279	20240625	165500	28713972400	95600	95600	95600	95600	0
280	20240625	165400	28713972400	95600	95600	95600	95600	0
281	20240625	165300	28713972400	95600	95600	95600	95600	0
282	20240625	165200	28713972400	95600	95600	95600	95600	0
283	20240625	165100	28713972400	95600	95600	95600	95600	0
284	20240625	165000	28713972400	95600	95600	95600	95600	0
285	20240625	164900	28713972400	95600	95600	95600	95600	0
286	20240625	164800	28713972400	95600	95600	95600	95600	0
287	20240625	164700	28713972400	95600	95600	95600	95600	0
288	20240625	164600	28713972400	95600	95600	95600	95600	0
289	20240625	164500	28713972400	95600	95600	95600	95600	0
290	20240625	164400	28713972400	95600	95600	95600	95600	0
291	20240625	164300	28713972400	95600	95600	95600	95600	0
292	20240625	164200	28713972400	95600	95600	95600	95600	0
293	20240625	164100	28713972400	95600	95600	95600	95600	0
294	20240625	164000	28713972400	95600	95600	95600	95600	0
295	20240625	163900	28713972400	95600	95600	95600	95600	0
296	20240625	163800	28713972400	95600	95600	95600	95600	0
297	20240625	163700	28713972400	95600	95600	95600	95600	0
298	20240625	163600	28713972400	95600	95600	95600	95600	0
299	20240625	163500	28713972400	95600	95600	95600	95600	0
300	20240625	163400	28713972400	95600	95600	95600	95600	0
301	20240625	163300	28713972400	95600	95600	95600	95600	0
302	20240625	163200	28713972400	95600	95600	95600	95600	32878
303	20240625	163100	28713972400	95600	95600	95600	95600	0
304	20240625	163000	28713972400	95600	95600	95600	95600	0
305	20240625	162900	28713972400	95600	95600	95600	95600	0
306	20240625	162800	28713972400	95600	95600	95600	95600	0
307	20240625	162700	28713972400	95600	95600	95600	95600	0
308	20240625	162600	28713972400	95600	95600	95600	95600	0
309	20240625	162500	28713972400	95600	95600	95600	95600	0
310	20240625	162400	28713972400	95600	95600	95600	95600	0
311	20240625	162300	28713972400	95600	95600	95600	95600	0
312	20240625	162200	28713972400	95600	95600	95600	95600	0
313	20240625	162100	28713972400	95600	95600	95600	95600	0
314	20240625	162000	28713972400	95600	95600	95600	95600	0
315	20240625	161900	28713972400	95600	95600	95600	95600	0
316	20240625	161800	28713972400	95600	95600	95600	95600	0
317	20240625	161700	28713972400	95600	95600	95600	95600	0
318	20240625	161600	28713972400	95600	95600	95600	95600	0
319	20240625	161500	28713972400	95600	95600	95600	95600	0
320	20240625	161400	28713972400	95600	95600	95600	95600	0
321	20240625	161300	28713972400	95600	95600	95600	95600	0
322	20240625	161200	28713972400	95600	95600	95600	95600	0
323	20240625	161100	28713972400	95600	95600	95600	95600	0
324	20240625	161000	28713972400	95600	95600	95600	95600	0
325	20240625	160900	28713972400	95600	95600	95600	95600	0
326	20240625	160800	28713972400	95600	95600	95600	95600	0
327	20240625	160700	28713972400	95600	95600	95600	95600	0
328	20240625	160600	28713972400	95600	95600	95600	95600	0
329	20240625	160500	28713972400	95600	95600	95600	95600	0
330	20240625	160400	28713972400	95600	95600	95600	95600	0
331	20240625	160300	28713972400	95600	95600	95600	95600	0
332	20240625	160200	28713972400	95600	95600	95600	95600	32878
333	20240625	160100	28713972400	95600	95600	95600	95600	0
334	20240625	160000	28713972400	95600	95600	95600	95600	0
335	20240625	155900	28713972400	95600	95600	95600	95600	0
336	20240625	155800	28713972400	95600	95600	95600	95600	0
337	20240625	155700	28713972400	95600	95600	95600	95600	0
338	20240625	155600	28713972400	95600	95600	95600	95600	0
339	20240625	155500	28713972400	95600	95600	95600	95600	0
340	20240625	155400	28713972400	95600	95600	95600	95600	0
341	20240625	155300	28713972400	95600	95600	95600	95600	0
342	20240625	155200	28713972400	95600	95600	95600	95600	0
343	20240625	155100	28713972400	95600	95600	95600	95600	0
344	20240625	155000	28713972400	95600	95600	95600	95600	0
345	20240625	154900	28713972400	95600	95600	95600	95600	0
346	20240625	154800	28713972400	95600	95600	95600	95600	0
347	20240625	154700	28713972400	95600	95600	95600	95600	0
348	20240625	154600	28713972400	95600	95600	95600	95600	0
349	20240625	154500	28713972400	95600	95600	95600	95600	0
350	20240625	154400	28713972400	95600	95600	95600	95600	0
351	20240625	154300	28713972400	95600	95600	95600	95600	0
352	20240625	154200	28713972400	95600	95600	95600	95600	0
353	20240625	154100	28713972400	95600	95600	95600	95600	0
354	20240625	154000	28713972400	95600	95600	95600	95600	0
355	20240625	153900	28713972400	95600	95600	95600	95600	0
356	20240625	153800	28713972400	95600	95600	95600	95600	0
357	20240625	153700	28713972400	95600	95600	95600	95600	0
358	20240625	153600	28713972400	95600	95600	95600	95600	0
359	20240625	153500	28713972400	95600	95600	95600	95600	0
360	20240625	153400	28713972400	95600	95600	95600	95600	0
361	20240625	153300	28713972400	95600	95600	95600	95600	0
362	20240625	153200	28713972400	95600	95600	95600	95600	32878
363	20240625	153100	28713972400	95600	95600	95600	95600	0
364	20240625	153000	28713972400	95600	95600	95600	95600	32878
365	20240625	152900	25570835600	94900	94900	94900	94900	0
366	20240625	152800	25570835600	94900	94900	94900	94900	0
367	20240625	152700	25570835600	94900	94900	94900	94900	0
368	20240625	152600	25570835600	94900	94900	94900	94900	0
369	20240625	152500	25570835600	94900	94900	94900	94900	0
370	20240625	152400	25570835600	94900	94900	94900	94900	0
371	20240625	152300	25570835600	94900	94900	94900	94900	0
372	20240625	152200	25570835600	94900	94900	94900	94900	0
373	20240625	152100	25570835600	94900	94900	94900	94900	0
374	20240625	152000	25570835600	94900	94900	94900	94900	0
375	20240625	151900	25570835600	94900	94900	95000	94700	1863
376	20240625	151800	25394040700	94900	94900	94900	94800	1490
377	20240625	151700	25252743000	94900	95000	95000	94800	1667
378	20240625	151600	25094578600	95000	94900	95000	94900	1708
379	20240625	151500	24932421300	94900	94900	94900	94700	575
380	20240625	151400	24877869200	94900	94800	94900	94700	2041
381	20240625	151300	24684369100	94800	94800	94900	94700	1218
382	20240625	151200	24568888200	94700	94600	94800	94500	1159
383	20240625	151100	24459152000	94600	94800	95000	94500	4708
384	20240625	151000	24012812400	94800	94800	94900	94800	1098
385	20240625	150900	23908631400	94900	94600	94900	94500	2147
386	20240625	150800	23705318500	94500	94500	94600	94400	970
387	20240625	150700	23613667100	94500	94500	94500	94400	1085
388	20240625	150600	23511138100	94500	94500	94500	94400	689
389	20240625	150500	23446056300	94500	94100	94500	94000	1781
390	20240625	150400	23278252300	94100	94400	94600	94100	4002
391	20240625	150300	22900731100	94500	94400	94500	94400	458
392	20240625	150200	22857474000	94400	94400	94400	94300	238
393	20240625	150100	22835012200	94400	94200	94400	94200	974
394	20240625	150000	22743131900	94100	94200	94200	94100	591
395	20240625	145900	22687470700	94200	94300	94400	94100	3217
396	20240625	145800	22384335200	94300	94100	94300	94000	3382
397	20240625	145700	22065978100	94000	94000	94200	94000	699
398	20240625	145600	22000191900	94100	93900	94100	93800	2453
399	20240625	145500	21769672600	93800	93700	93900	93600	1125
400	20240625	145400	21664136900	93600	93700	93800	93600	546
401	20240625	145300	21612983400	93800	93800	93800	93600	890
402	20240625	145200	21529583300	93800	93600	93900	93600	2144
403	20240625	145100	21328567200	93600	93400	93700	93300	3658
404	20240625	145000	20986401800	93400	93300	93400	93300	619
405	20240625	144900	20928590500	93400	93300	93400	93300	513
406	20240625	144800	20880700400	93300	93200	93400	93200	652
407	20240625	144700	20819836200	93200	93200	93300	93200	784
408	20240625	144600	20746712000	93300	93200	93400	93100	1096
409	20240625	144500	20644547700	93200	93200	93300	93100	456
410	20240625	144400	20602022700	93200	93100	93200	93100	931
411	20240625	144300	20515316700	93200	93100	93200	93000	729
412	20240625	144200	20447427600	93100	93000	93100	93000	251
413	20240625	144100	20424061200	93100	93100	93200	93000	376
414	20240625	144000	20389045100	93100	93200	93300	93100	1923
415	20240625	143900	20209842200	93300	93200	93300	93100	1055
416	20240625	143800	20111527900	93100	93200	93200	93100	1000
417	20240625	143700	20018398800	93200	93200	93200	93100	347
418	20240625	143600	19986060300	93200	93100	93200	93000	597
419	20240625	143500	19930474400	93100	93000	93100	92900	408
420	20240625	143400	19892513300	93000	92900	93000	92900	321
421	20240625	143300	19862667400	93000	93100	93100	93000	533
422	20240625	143200	19813082200	93000	93100	93200	92900	1182
423	20240625	143100	19703119800	93000	93100	93100	93000	224
424	20240625	143000	19682266900	93100	93000	93100	92900	1251
425	20240625	142900	19565900500	92900	93100	93200	92900	1261
426	20240625	142800	19448596500	93100	93100	93100	93000	648
427	20240625	142700	19388269300	93100	93000	93100	93000	443
428	20240625	142600	19347033900	93100	93100	93100	93000	374
429	20240625	142500	19312218000	93100	93000	93100	92900	1042
430	20240625	142400	19215296000	93000	92900	93000	92900	1075
431	20240625	142300	19115366000	92900	93000	93000	92700	432
432	20240625	142200	19075196900	92900	92800	92900	92700	1274
433	20240625	142100	18956890600	92800	92800	92800	92700	557
434	20240625	142000	18905205200	92800	92600	92800	92600	532
435	20240625	141900	18855881100	92700	92500	92700	92400	4292
436	20240625	141800	18458745800	92500	92400	92500	92400	503
437	20240625	141700	18412240800	92400	92400	92500	92400	307
438	20240625	141600	18383856000	92400	92500	92500	92400	483
439	20240625	141500	18339192200	92400	92400	92500	92400	370
440	20240625	141400	18304983700	92400	92400	92500	92400	109
441	20240625	141300	18294905100	92400	92300	92500	92300	348
442	20240625	141200	18262747700	92300	92400	92500	92300	360
443	20240625	141100	18229503400	92400	92400	92400	92300	659
444	20240625	141000	18168640600	92400	92300	92400	92200	456
445	20240625	140900	18126556000	92200	92200	92400	92200	221
446	20240625	140800	18106152800	92200	92200	92200	92100	475
447	20240625	140700	18062359800	92100	92100	92200	92100	93
448	20240625	140600	18053786100	92200	92100	92200	92100	253
449	20240625	140500	18030480300	92100	92300	92300	92000	1331
450	20240625	140400	17907892300	92300	92400	92500	92200	1840
451	20240625	140300	17737995700	92400	92700	92700	92400	828
452	20240625	140200	17661364200	92700	92600	92700	92500	587
453	20240625	140100	17607009600	92500	92500	92600	92500	554
454	20240625	140000	17555747100	92500	92400	92500	92400	139
455	20240625	135900	17542894000	92400	92400	92500	92400	427
456	20240625	135800	17503428100	92400	92500	92500	92400	203
457	20240625	135700	17484663100	92400	92400	92500	92400	228
458	20240625	135600	17463585100	92300	92400	92500	92300	118
459	20240625	135500	17452672300	92400	92400	92400	92100	715
460	20240625	135400	17386672900	92400	92200	92500	92100	285
461	20240625	135300	17360371700	92000	92000	92200	92000	708
462	20240625	135200	17295172200	92200	92300	92300	92100	1480
463	20240625	135100	17158785100	92400	92400	92400	92200	634
464	20240625	135000	17100266500	92300	92300	92400	92300	172
465	20240625	134900	17084378700	92300	92300	92400	92300	109
466	20240625	134800	17074310700	92400	92300	92500	92200	1018
467	20240625	134700	16980284800	92300	92300	92500	92200	594
468	20240625	134600	16925448400	92200	92200	92400	92100	157
469	20240625	134500	16910966300	92200	92200	92300	92100	315
470	20240625	134400	16881925800	92400	92200	92400	92200	294
471	20240625	134300	16854796700	92200	92100	92400	92100	104
472	20240625	134200	16845201800	92100	92300	92300	92100	76
473	20240625	134100	16838188400	92300	92200	92300	92200	734
474	20240625	134000	16770501300	92100	92000	92200	92000	41
475	20240625	133900	16766724200	92200	92200	92200	92000	245
476	20240625	133800	16744154800	92000	92400	92400	92000	1525
477	20240625	133700	16603593500	92200	92400	92500	92200	292
478	20240625	133600	16576634900	92200	92300	92400	92200	599
479	20240625	133500	16521331800	92300	92300	92400	92200	224
480	20240625	133400	16500642200	92300	92300	92400	92200	324
481	20240625	133300	16470735400	92300	92200	92300	92200	310
482	20240625	133200	16442137200	92300	92300	92300	92100	117
483	20240625	133100	16431341600	92200	92100	92300	92100	437
484	20240625	133000	16391051000	92200	92200	92200	92100	124
485	20240625	132900	16379620900	92100	92200	92300	92100	191
486	20240625	132800	16362011100	92300	92200	92300	92200	96
487	20240625	132700	16353158400	92200	92100	92200	92000	352
488	20240625	132600	16320755100	92100	92200	92400	92000	1180
489	20240625	132500	16212060100	92300	92200	92300	92200	329
490	20240625	132400	16181714500	92200	92200	92300	91800	1742
491	20240625	132300	16021209100	92200	92100	92300	92100	244
492	20240625	132200	15998699100	92100	92200	92300	92100	732
493	20240625	132100	15931239900	92100	92100	92200	92000	299
494	20240625	132000	15903688100	92000	92100	92100	92000	547
495	20240625	131900	15853321200	92100	92000	92100	92000	355
496	20240625	131800	15820651100	92000	92000	92000	91900	92
497	20240625	131700	15812187900	92100	92000	92100	91900	476
498	20240625	131600	15768398500	92100	91900	92100	91900	237
499	20240625	131500	15746575300	92100	92000	92100	91900	422
500	20240625	131400	15707749600	92000	92000	92000	91900	107
501	20240625	131300	15697908100	92000	92000	92000	91900	81
502	20240625	131200	15690461100	92000	92000	92000	91900	468
503	20240625	131100	15647449000	92000	92000	92000	91900	165
504	20240625	131000	15632271000	92000	91900	92000	91900	134
505	20240625	130900	15619954500	92000	92000	92100	91900	512
506	20240625	130800	15572848200	92000	92100	92100	92000	675
507	20240625	130700	15510741500	92100	92000	92200	91900	1336
508	20240625	130600	15387795000	92000	91700	92000	91700	846
509	20240625	130500	15310085500	91700	91600	91700	91600	187
510	20240625	130400	15292941400	91600	91700	91700	91600	40
511	20240625	130300	15289274500	91600	91600	91700	91600	328
512	20240625	130200	15259226700	91600	91600	91700	91600	133
513	20240625	130100	15247040900	91700	91700	91700	91700	429
514	20240625	130000	15207701600	91700	91800	91800	91700	215
515	20240625	125900	15187982000	91700	91700	91800	91700	98
516	20240625	125800	15178993900	91800	91700	91800	91700	152
517	20240625	125700	15165052600	91700	91800	91900	91700	408
518	20240625	125600	15127626400	91800	91600	91800	91600	429
519	20240625	125500	15088290800	91600	91600	91700	91600	259
520	20240625	125400	15064546300	91600	91500	91700	91400	849
521	20240625	125300	14986841700	91500	91600	91700	91400	678
522	20240625	125200	14924744500	91600	91600	91700	91600	195
523	20240625	125100	14906878900	91600	91700	91700	91600	160
524	20240625	125000	14892218700	91700	91600	91700	91600	298
525	20240625	124900	14864921100	91700	91700	91800	91600	1529
526	20240625	124800	14724777900	91700	91700	91900	91700	134
527	20240625	124700	14712477400	91800	91700	91800	91700	90
528	20240625	124600	14704224200	91800	91800	91800	91700	168
529	20240625	124500	14688804400	91700	91700	91800	91600	626
530	20240625	124400	14631401100	91700	91600	91700	91600	90
531	20240625	124300	14623148700	91600	91700	91700	91600	227
532	20240625	124200	14602353400	91700	91600	91700	91600	117
533	20240625	124100	14591630800	91600	91700	91700	91600	96
534	20240625	124000	14582834700	91600	91700	91700	91600	236
535	20240625	123900	14561215200	91700	91700	91700	91600	197
536	20240625	123800	14543164500	91700	91700	91800	91600	688
537	20240625	123700	14480083300	91700	91700	91800	91700	241
538	20240625	123600	14457979800	91700	91700	91800	91700	201
539	20240625	123500	14439546800	91800	91700	91800	91700	489
540	20240625	123400	14394693600	91700	91700	91800	91700	114
541	20240625	123300	14384238900	91800	91800	91800	91700	102
542	20240625	123200	14374881800	91800	91800	91800	91700	146
543	20240625	123100	14361488800	91700	91500	91800	91500	797
544	20240625	123000	14288456300	91500	91600	91700	91500	1016
545	20240625	122900	14195401100	91600	91800	91900	91600	1073
546	20240625	122800	14096913800	91900	91900	92100	91800	1167
547	20240625	122700	13989655200	91900	91900	92300	91900	2623
548	20240625	122600	13748103500	91800	92000	92000	91800	298
549	20240625	122500	13720715100	92000	91900	92000	91800	414
550	20240625	122400	13682659100	91900	91600	91900	91600	918
551	20240625	122300	13598411700	91700	91700	91700	91600	107
552	20240625	122200	13588606900	91700	91700	91700	91600	160
553	20240625	122100	13573947100	91700	91500	91700	91500	409
554	20240625	122000	13536489900	91500	91400	91500	91400	84
555	20240625	121900	13528806900	91400	91400	91500	91200	1464
556	20240625	121800	13395072100	91500	91600	91600	91400	442
557	20240625	121700	13354632900	91600	91500	91700	91500	373
558	20240625	121600	13320464200	91500	91500	91600	91500	397
559	20240625	121500	13284116300	91600	91700	91800	91500	546
560	20240625	121400	13234065900	91700	91700	91800	91700	596
561	20240625	121300	13179387800	91700	91600	91900	91600	1637
562	20240625	121200	13029152000	91600	91600	91600	91500	156
563	20240625	121100	13014868800	91600	91500	91600	91400	477
564	20240625	121000	12971208600	91400	91500	91500	91400	106
565	20240625	120900	12961517100	91400	91500	91500	91400	150
566	20240625	120800	12947803700	91400	91400	91500	91400	625
567	20240625	120700	12890677500	91500	91700	91700	91400	1327
568	20240625	120600	12769232600	91700	91700	91700	91600	118
569	20240625	120500	12758413900	91700	91600	91700	91600	910
570	20240625	120400	12675001600	91600	91400	91600	91400	1602
571	20240625	120300	12528414200	91400	91300	91400	91300	881
572	20240625	120200	12447950800	91200	91300	91300	91200	214
573	20240625	120100	12428430800	91300	91000	91300	91000	1660
574	20240625	120000	12277192800	91000	90800	91000	90700	595
575	20240625	115900	12223109000	90800	90600	90900	90600	622
576	20240625	115800	12166677000	90600	90600	90700	90600	235
577	20240625	115700	12145380800	90600	90600	90700	90600	112
578	20240625	115600	12135231700	90700	90700	90800	90600	337
579	20240625	115500	12104663000	90800	90800	90800	90700	214
580	20240625	115400	12085251800	90700	90800	90800	90700	411
581	20240625	115300	12047966800	90700	90700	90800	90700	277
582	20240625	115200	12022836200	90800	90800	90800	90700	81
583	20240625	115100	12015487300	90700	90700	90800	90700	153
584	20240625	115000	12001608800	90700	90700	90800	90700	144
585	20240625	114900	11988540600	90700	90700	90800	90700	274
586	20240625	114800	11963688000	90700	90700	90800	90700	395
587	20240625	114700	11927853400	90600	90700	90700	90600	480
588	20240625	114600	11884326400	90700	90700	90700	90600	216
589	20240625	114500	11864754500	90700	90700	90700	90600	128
590	20240625	114400	11853154900	90600	90700	90700	90600	250
591	20240625	114300	11830498500	90700	90500	90700	90300	381
592	20240625	114200	11795986900	90400	90400	90500	90400	254
593	20240625	114100	11773023900	90400	90500	90500	90400	416
594	20240625	114000	11735405000	90600	90600	90600	90500	85
595	20240625	113900	11727710900	90500	90500	90600	90500	197
596	20240625	113800	11709880400	90500	90600	90700	90500	220
597	20240625	113700	11689962900	90600	90600	90700	90600	213
598	20240625	113600	11670662200	90700	90700	90700	90600	137
599	20240625	113500	11658248300	90600	90700	90800	90600	173
600	20240625	113400	11642570200	90700	90600	90800	90500	670
601	20240625	113300	11581867300	90600	90400	90600	90400	221
602	20240625	113200	11561866700	90400	90400	90500	90400	182
603	20240625	113100	11545411900	90600	90400	90600	90400	220
604	20240625	113000	11525518000	90500	90400	90500	90400	143
605	20240625	112900	11512585800	90400	90100	90500	90100	907
606	20240625	112800	11430707100	90200	90200	90300	90100	161
607	20240625	112700	11416185300	90200	90300	90300	90200	208
608	20240625	112600	11397422500	90300	90300	90300	90200	56
609	20240625	112500	11392369000	90300	90200	90300	90200	272
610	20240625	112400	11367832000	90300	90300	90300	90200	974
611	20240625	112300	11279972700	90200	90300	90300	90200	236
612	20240625	112200	11258667100	90300	90400	90400	90200	248
613	20240625	112100	11236288700	90300	90500	90500	90200	393
614	20240625	112000	11200757100	90500	90500	90600	90500	651
615	20240625	111900	11141838800	90600	90600	90600	90500	161
616	20240625	111800	11127265800	90600	90600	90700	90500	158
617	20240625	111700	11112952500	90600	90500	90800	90500	416
618	20240625	111600	11075271800	90500	90500	90600	90500	112
619	20240625	111500	11065134600	90500	90400	90700	90400	1629
620	20240625	111400	10917576100	90400	90100	90500	90100	1881
621	20240625	111300	10747781100	90100	90100	90100	90100	278
622	20240625	111200	10722733300	90100	90200	90200	90100	281
623	20240625	111100	10697409800	90100	90200	90300	90100	128
624	20240625	111000	10685863800	90200	90300	90300	90100	259
625	20240625	110900	10662505300	90300	90200	90300	90200	223
626	20240625	110800	10642390000	90200	90200	90300	90200	226
627	20240625	110700	10622001700	90200	90300	90400	90200	443
628	20240625	110600	10582013500	90500	90200	90500	90200	247
629	20240625	110500	10559689700	90200	90400	90400	90200	200
630	20240625	110400	10541626400	90500	90100	90500	90100	940
631	20240625	110300	10456787200	90000	90100	90100	90000	406
632	20240625	110200	10420241300	90000	90000	90100	90000	306
633	20240625	110100	10392699200	90100	90100	90200	90000	306
634	20240625	110000	10365155100	90100	90000	90200	90000	291
635	20240625	105900	10338942200	90000	90000	90200	90000	155
636	20240625	105800	10324988700	90000	90200	90200	90000	366
637	20240625	105700	10292012900	90300	90200	90300	90100	379
638	20240625	105600	10257830300	90200	90300	90400	90200	192
639	20240625	105500	10240490200	90300	90200	90300	90200	183
640	20240625	105400	10223981100	90300	90100	90300	90100	786
641	20240625	105300	10153100600	90100	90100	90300	90100	123
642	20240625	105200	10142007000	90300	90100	90300	90100	191
643	20240625	105100	10124779700	90200	90300	90300	90200	253
644	20240625	105000	10101958200	90300	90200	90300	90200	367
645	20240625	104900	10068852700	90200	90400	90500	90200	520
646	20240625	104800	10021863100	90400	90500	90500	90400	159
647	20240625	104700	10007477400	90400	90400	90500	90300	673
648	20240625	104600	9946654600	90500	90600	90700	90400	916
649	20240625	104500	9863746900	90600	90600	90600	90500	439
650	20240625	104400	9823991100	90500	90500	90600	90500	187
651	20240625	104300	9807058800	90600	90700	90800	90500	1042
652	20240625	104200	9712593700	90700	90800	90800	90700	480
653	20240625	104100	9669010800	90800	90800	90900	90800	181
654	20240625	104000	9652570600	90900	91000	91100	90800	2430
655	20240625	103900	9431527800	90900	90800	91000	90800	477
656	20240625	103800	9388181200	90800	90500	90800	90400	1603
657	20240625	103700	9242922200	90500	90400	90600	90400	184
658	20240625	103600	9226276100	90300	90300	90400	90300	283
659	20240625	103500	9200716200	90400	90200	90400	90200	192
660	20240625	103400	9183371000	90200	90300	90400	90200	260
661	20240625	103300	9159909400	90300	90400	90400	90300	470
662	20240625	103200	9117457900	90300	90500	90500	90300	167
663	20240625	103100	9102365900	90400	90400	90500	90400	294
664	20240625	103000	9075778300	90500	90400	90500	90400	218
665	20240625	102900	9056066000	90400	90500	90500	90400	310
666	20240625	102800	9028040400	90400	90300	90500	90300	402
667	20240625	102700	8991700500	90200	90400	90500	90200	1679
668	20240625	102600	8839962700	90400	90100	90400	90100	436
669	20240625	102500	8800639100	90100	90000	90100	89900	542
670	20240625	102400	8751847800	89900	89800	89900	89800	264
671	20240625	102300	8728133800	89800	89800	89900	89700	419
672	20240625	102200	8690512300	89700	89800	89800	89700	180
673	20240625	102100	8674362500	89700	89700	89800	89600	441
674	20240625	102000	8634801400	89800	89900	89900	89600	150
675	20240625	101900	8621354800	89700	89700	90000	89600	351
676	20240625	101800	8589869000	89700	89700	90100	89600	599
677	20240625	101700	8536033200	89700	89700	89800	89700	110
678	20240625	101600	8526166100	89700	89600	89700	89600	332
679	20240625	101500	8496418000	89700	89600	89800	89600	574
680	20240625	101400	8444930600	89500	89600	89700	89500	540
681	20240625	101300	8396557000	89700	89600	89700	89600	280
682	20240625	101200	8371468100	89600	89600	89700	89600	312
683	20240625	101100	8343511800	89600	89600	89700	89600	152
684	20240625	101000	8329891600	89600	89600	89700	89500	226
685	20240625	100900	8309645000	89600	89800	89800	89600	594
686	20240625	100800	8256369600	89800	89900	90000	89800	136
687	20240625	100700	8244145500	90000	89900	90100	89900	214
688	20240625	100600	8224894700	89900	90000	90100	89900	859
689	20240625	100500	8147613200	90000	90200	90200	90000	1208
690	20240625	100400	8038854600	90200	90200	90500	90200	488
691	20240625	100300	7994813300	90500	90200	90600	90200	610
692	20240625	100200	7939617900	90200	90400	90500	90200	468
693	20240625	100100	7897309500	90400	90400	90500	90400	180
694	20240625	100000	7881034000	90400	90200	90600	90200	384
695	20240625	095900	7846306400	90400	90600	90600	90400	463
696	20240625	095800	7804392000	90700	90900	90900	90700	466
697	20240625	095700	7762070900	90900	91000	91100	90800	406
698	20240625	095600	7725149900	91100	91100	91100	90900	488
699	20240625	095500	7680716300	91000	91100	91100	91000	369
700	20240625	095400	7647132600	91100	91000	91200	90900	844
701	20240625	095300	7570250500	91000	90800	91200	90800	527
702	20240625	095200	7522312100	90900	91000	91000	90700	753
703	20240625	095100	7453911100	90700	90500	91000	90500	1167
704	20240625	095000	7348007900	90500	90400	90800	90400	845
705	20240625	094900	7271469400	90400	90300	90500	90100	627
706	20240625	094800	7214776800	90300	90000	90400	90000	1140
707	20240625	094700	7112070500	90000	90300	90300	90000	540
708	20240625	094600	7063423600	90300	90300	90600	90200	1347
709	20240625	094500	6941736600	90500	90100	90600	90100	1868
710	20240625	094400	6772818400	90100	89900	90300	89800	468
711	20240625	094300	6730655100	89900	89900	90100	89900	534
712	20240625	094200	6682611600	89900	89900	90000	89800	189
713	20240625	094100	6665614300	90000	89600	90200	89600	1360
714	20240625	094000	6543344500	89600	89500	89700	89300	813
715	20240625	093900	6470508000	89500	89700	89800	89500	542
716	20240625	093800	6421908900	89600	89600	89900	89600	387
717	20240625	093700	6387166100	89800	89500	89800	89400	821
718	20240625	093600	6313667000	89500	89400	89600	89300	376
719	20240625	093500	6280046200	89400	89000	89700	88900	1124
720	20240625	093400	6179708900	88900	88600	89000	88600	598
721	20240625	093300	6126603900	88600	88700	88900	88600	398
722	20240625	093200	6091306800	88700	88700	89000	88700	1057
723	20240625	093100	5997529100	88700	88400	89200	88400	2202
724	20240625	093000	5801788600	88400	88800	88900	88400	1585
725	20240625	092900	5661387200	88700	88300	88800	88300	1752
726	20240625	092800	5506188700	88300	88200	88800	88100	2795
727	20240625	092700	5259184400	88200	88300	88400	88100	1735
728	20240625	092600	5106152100	88300	88300	88500	88200	2329
729	20240625	092500	4900470500	88400	88600	88700	88100	2613
730	20240625	092400	4669629000	88600	88600	88800	88500	1891
731	20240625	092300	4502003600	88700	88800	88900	88600	1357
732	20240625	092200	4381632000	88800	89200	89300	88600	2141
733	20240625	092100	4191274100	89000	89200	89500	88500	3509
734	20240625	092000	3878474400	89100	89600	89600	89100	871
735	20240625	091900	3800708600	89400	89600	89600	89200	3500
736	20240625	091800	3487634400	89600	90200	90300	89600	1472
737	20240625	091700	3355229800	90200	90200	90300	90100	310
738	20240625	091600	3327251300	90100	90200	90200	89700	2195
739	20240625	091500	3129830600	90200	89800	90200	89500	2617
740	20240625	091400	2894762800	89800	89800	89800	89700	388
741	20240625	091300	2859937300	89800	89600	89800	89600	787
742	20240625	091200	2789372600	89500	89700	89900	89300	2328
743	20240625	091100	2580710300	89700	90400	90400	89700	1748
744	20240625	091000	2423453800	90300	90300	90400	90300	201
745	20240625	090900	2405292500	90300	90300	90600	90100	1082
746	20240625	090800	2307520800	90400	90300	90500	90200	658
747	20240625	090700	2248070200	90200	90300	90300	90000	787
748	20240625	090600	2177089100	90300	90400	90600	90100	1452
749	20240625	090500	2045912100	90500	90100	90600	90000	2062
750	20240625	090400	1859817000	90100	90000	90300	89900	1234
751	20240625	090300	1748493900	90000	89800	90400	89000	3192
752	20240625	090200	1461282800	89400	88700	89800	88400	2107
753	20240625	090100	1273339300	89000	88600	89200	88000	4003
754	20240625	090000	917945400	88700	89200	89500	87200	10332