KissMeData/330860/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211700	7275183000	26850	26850	26850	26850	3616
3	20240605	211600	7275183000	26850	26850	26850	26850	0
4	20240605	211500	7275183000	26850	26850	26850	26850	0
5	20240605	211400	7275183000	26850	26850	26850	26850	0
6	20240605	211300	7275183000	26850	26850	26850	26850	0
7	20240605	211200	7275183000	26850	26850	26850	26850	0
8	20240605	211100	7275183000	26850	26850	26850	26850	0
9	20240605	211000	7275183000	26850	26850	26850	26850	0
10	20240605	210900	7275183000	26850	26850	26850	26850	0
11	20240605	210800	7275183000	26850	26850	26850	26850	0
12	20240605	210700	7275183000	26850	26850	26850	26850	0
13	20240605	210600	7275183000	26850	26850	26850	26850	0
14	20240605	210500	7275183000	26850	26850	26850	26850	0
15	20240605	210400	7275183000	26850	26850	26850	26850	0
16	20240605	210300	7275183000	26850	26850	26850	26850	0
17	20240605	210200	7275183000	26850	26850	26850	26850	0
18	20240605	210100	7275183000	26850	26850	26850	26850	0
19	20240605	210000	7275183000	26850	26850	26850	26850	0
20	20240605	205900	7275183000	26850	26850	26850	26850	0
21	20240605	205800	7275183000	26850	26850	26850	26850	0
22	20240605	205700	7275183000	26850	26850	26850	26850	0
23	20240605	205600	7275183000	26850	26850	26850	26850	0
24	20240605	205500	7275183000	26850	26850	26850	26850	0
25	20240605	205400	7275183000	26850	26850	26850	26850	0
26	20240605	205300	7275183000	26850	26850	26850	26850	0
27	20240605	205200	7275183000	26850	26850	26850	26850	0
28	20240605	205100	7275183000	26850	26850	26850	26850	0
29	20240605	205000	7275183000	26850	26850	26850	26850	0
30	20240605	204900	7275183000	26850	26850	26850	26850	0
31	20240605	204800	7275183000	26850	26850	26850	26850	0
32	20240605	204700	7275183000	26850	26850	26850	26850	3616
33	20240605	204600	7275183000	26850	26850	26850	26850	0
34	20240605	204500	7275183000	26850	26850	26850	26850	0
35	20240605	204400	7275183000	26850	26850	26850	26850	0
36	20240605	204300	7275183000	26850	26850	26850	26850	0
37	20240605	204200	7275183000	26850	26850	26850	26850	0
38	20240605	204100	7275183000	26850	26850	26850	26850	0
39	20240605	204000	7275183000	26850	26850	26850	26850	0
40	20240605	203900	7275183000	26850	26850	26850	26850	0
41	20240605	203800	7275183000	26850	26850	26850	26850	0
42	20240605	203700	7275183000	26850	26850	26850	26850	0
43	20240605	203600	7275183000	26850	26850	26850	26850	0
44	20240605	203500	7275183000	26850	26850	26850	26850	0
45	20240605	203400	7275183000	26850	26850	26850	26850	0
46	20240605	203300	7275183000	26850	26850	26850	26850	0
47	20240605	203200	7275183000	26850	26850	26850	26850	0
48	20240605	203100	7275183000	26850	26850	26850	26850	0
49	20240605	203000	7275183000	26850	26850	26850	26850	0
50	20240605	202900	7275183000	26850	26850	26850	26850	0
51	20240605	202800	7275183000	26850	26850	26850	26850	0
52	20240605	202700	7275183000	26850	26850	26850	26850	0
53	20240605	202600	7275183000	26850	26850	26850	26850	0
54	20240605	202500	7275183000	26850	26850	26850	26850	0
55	20240605	202400	7275183000	26850	26850	26850	26850	0
56	20240605	202300	7275183000	26850	26850	26850	26850	0
57	20240605	202200	7275183000	26850	26850	26850	26850	0
58	20240605	202100	7275183000	26850	26850	26850	26850	0
59	20240605	202000	7275183000	26850	26850	26850	26850	0
60	20240605	201900	7275183000	26850	26850	26850	26850	0
61	20240605	201800	7275183000	26850	26850	26850	26850	0
62	20240605	201700	7275183000	26850	26850	26850	26850	3616
63	20240605	201600	7275183000	26850	26850	26850	26850	0
64	20240605	201500	7275183000	26850	26850	26850	26850	0
65	20240605	201400	7275183000	26850	26850	26850	26850	0
66	20240605	201300	7275183000	26850	26850	26850	26850	0
67	20240605	201200	7275183000	26850	26850	26850	26850	0
68	20240605	201100	7275183000	26850	26850	26850	26850	0
69	20240605	201000	7275183000	26850	26850	26850	26850	0
70	20240605	200900	7275183000	26850	26850	26850	26850	0
71	20240605	200800	7275183000	26850	26850	26850	26850	0
72	20240605	200700	7275183000	26850	26850	26850	26850	0
73	20240605	200600	7275183000	26850	26850	26850	26850	0
74	20240605	200500	7275183000	26850	26850	26850	26850	0
75	20240605	200400	7275183000	26850	26850	26850	26850	0
76	20240605	200300	7275183000	26850	26850	26850	26850	0
77	20240605	200200	7275183000	26850	26850	26850	26850	0
78	20240605	200100	7275183000	26850	26850	26850	26850	0
79	20240605	200000	7275183000	26850	26850	26850	26850	0
80	20240605	195900	7275183000	26850	26850	26850	26850	0
81	20240605	195800	7275183000	26850	26850	26850	26850	0
82	20240605	195700	7275183000	26850	26850	26850	26850	0
83	20240605	195600	7275183000	26850	26850	26850	26850	0
84	20240605	195500	7275183000	26850	26850	26850	26850	0
85	20240605	195400	7275183000	26850	26850	26850	26850	0
86	20240605	195300	7275183000	26850	26850	26850	26850	0
87	20240605	195200	7275183000	26850	26850	26850	26850	0
88	20240605	195100	7275183000	26850	26850	26850	26850	0
89	20240605	195000	7275183000	26850	26850	26850	26850	0
90	20240605	194900	7275183000	26850	26850	26850	26850	0
91	20240605	194800	7275183000	26850	26850	26850	26850	0
92	20240605	194700	7275183000	26850	26850	26850	26850	3616
93	20240605	194600	7275183000	26850	26850	26850	26850	0
94	20240605	194500	7275183000	26850	26850	26850	26850	0
95	20240605	194400	7275183000	26850	26850	26850	26850	0
96	20240605	194300	7275183000	26850	26850	26850	26850	0
97	20240605	194200	7275183000	26850	26850	26850	26850	0
98	20240605	194100	7275183000	26850	26850	26850	26850	0
99	20240605	194000	7275183000	26850	26850	26850	26850	0
100	20240605	193900	7275183000	26850	26850	26850	26850	0
101	20240605	193800	7275183000	26850	26850	26850	26850	0
102	20240605	193700	7275183000	26850	26850	26850	26850	0
103	20240605	193600	7275183000	26850	26850	26850	26850	0
104	20240605	193500	7275183000	26850	26850	26850	26850	0
105	20240605	193400	7275183000	26850	26850	26850	26850	0
106	20240605	193300	7275183000	26850	26850	26850	26850	0
107	20240605	193200	7275183000	26850	26850	26850	26850	0
108	20240605	193100	7275183000	26850	26850	26850	26850	0
109	20240605	193000	7275183000	26850	26850	26850	26850	0
110	20240605	192900	7275183000	26850	26850	26850	26850	0
111	20240605	192800	7275183000	26850	26850	26850	26850	0
112	20240605	192700	7275183000	26850	26850	26850	26850	0
113	20240605	192600	7275183000	26850	26850	26850	26850	0
114	20240605	192500	7275183000	26850	26850	26850	26850	0
115	20240605	192400	7275183000	26850	26850	26850	26850	0
116	20240605	192300	7275183000	26850	26850	26850	26850	0
117	20240605	192200	7275183000	26850	26850	26850	26850	0
118	20240605	192100	7275183000	26850	26850	26850	26850	0
119	20240605	192000	7275183000	26850	26850	26850	26850	0
120	20240605	191900	7275183000	26850	26850	26850	26850	0
121	20240605	191800	7275183000	26850	26850	26850	26850	0
122	20240605	191700	7275183000	26850	26850	26850	26850	3616
123	20240605	191600	7275183000	26850	26850	26850	26850	0
124	20240605	191500	7275183000	26850	26850	26850	26850	0
125	20240605	191400	7275183000	26850	26850	26850	26850	0
126	20240605	191300	7275183000	26850	26850	26850	26850	0
127	20240605	191200	7275183000	26850	26850	26850	26850	0
128	20240605	191100	7275183000	26850	26850	26850	26850	0
129	20240605	191000	7275183000	26850	26850	26850	26850	0
130	20240605	190900	7275183000	26850	26850	26850	26850	0
131	20240605	190800	7275183000	26850	26850	26850	26850	0
132	20240605	190700	7275183000	26850	26850	26850	26850	0
133	20240605	190600	7275183000	26850	26850	26850	26850	0
134	20240605	190500	7275183000	26850	26850	26850	26850	0
135	20240605	190400	7275183000	26850	26850	26850	26850	0
136	20240605	190300	7275183000	26850	26850	26850	26850	0
137	20240605	190200	7275183000	26850	26850	26850	26850	0
138	20240605	190100	7275183000	26850	26850	26850	26850	0
139	20240605	190000	7275183000	26850	26850	26850	26850	0
140	20240605	185900	7275183000	26850	26850	26850	26850	0
141	20240605	185800	7275183000	26850	26850	26850	26850	0
142	20240605	185700	7275183000	26850	26850	26850	26850	0
143	20240605	185600	7275183000	26850	26850	26850	26850	0
144	20240605	185500	7275183000	26850	26850	26850	26850	0
145	20240605	185400	7275183000	26850	26850	26850	26850	0
146	20240605	185300	7275183000	26850	26850	26850	26850	0
147	20240605	185200	7275183000	26850	26850	26850	26850	0
148	20240605	185100	7275183000	26850	26850	26850	26850	0
149	20240605	185000	7275183000	26850	26850	26850	26850	0
150	20240605	184900	7275183000	26850	26850	26850	26850	0
151	20240605	184800	7275183000	26850	26850	26850	26850	0
152	20240605	184700	7275183000	26850	26850	26850	26850	3616
153	20240605	184600	7275183000	26850	26850	26850	26850	0
154	20240605	184500	7275183000	26850	26850	26850	26850	0
155	20240605	184400	7275183000	26850	26850	26850	26850	0
156	20240605	184300	7275183000	26850	26850	26850	26850	0
157	20240605	184200	7275183000	26850	26850	26850	26850	0
158	20240605	184100	7275183000	26850	26850	26850	26850	0
159	20240605	184000	7275183000	26850	26850	26850	26850	0
160	20240605	183900	7275183000	26850	26850	26850	26850	0
161	20240605	183800	7275183000	26850	26850	26850	26850	0
162	20240605	183700	7275183000	26850	26850	26850	26850	0
163	20240605	183600	7275183000	26850	26850	26850	26850	0
164	20240605	183500	7275183000	26850	26850	26850	26850	0
165	20240605	183400	7275183000	26850	26850	26850	26850	0
166	20240605	183300	7275183000	26850	26850	26850	26850	0
167	20240605	183200	7275183000	26850	26850	26850	26850	0
168	20240605	183100	7275183000	26850	26850	26850	26850	0
169	20240605	183000	7275183000	26850	26850	26850	26850	0
170	20240605	182900	7275183000	26850	26850	26850	26850	0
171	20240605	182800	7275183000	26850	26850	26850	26850	0
172	20240605	182700	7275183000	26850	26850	26850	26850	0
173	20240605	182600	7275183000	26850	26850	26850	26850	0
174	20240605	182500	7275183000	26850	26850	26850	26850	0
175	20240605	182400	7275183000	26850	26850	26850	26850	0
176	20240605	182300	7275183000	26850	26850	26850	26850	0
177	20240605	182200	7275183000	26850	26850	26850	26850	0
178	20240605	182100	7275183000	26850	26850	26850	26850	0
179	20240605	182000	7275183000	26850	26850	26850	26850	0
180	20240605	181900	7275183000	26850	26850	26850	26850	0
181	20240605	181800	7275183000	26850	26850	26850	26850	0
182	20240605	181700	7275183000	26850	26850	26850	26850	3616
183	20240605	181600	7275183000	26850	26850	26850	26850	0
184	20240605	181500	7275183000	26850	26850	26850	26850	0
185	20240605	181400	7275183000	26850	26850	26850	26850	0
186	20240605	181300	7275183000	26850	26850	26850	26850	0
187	20240605	181200	7275183000	26850	26850	26850	26850	0
188	20240605	181100	7275183000	26850	26850	26850	26850	0
189	20240605	181000	7275183000	26850	26850	26850	26850	0
190	20240605	180900	7275183000	26850	26850	26850	26850	0
191	20240605	180800	7275183000	26850	26850	26850	26850	0
192	20240605	180700	7275183000	26850	26850	26850	26850	0
193	20240605	180600	7275183000	26850	26850	26850	26850	0
194	20240605	180500	7275183000	26850	26850	26850	26850	0
195	20240605	180400	7275183000	26850	26850	26850	26850	0
196	20240605	180300	7275183000	26850	26850	26850	26850	0
197	20240605	180200	7275183000	26850	26850	26850	26850	0
198	20240605	180100	7275183000	26850	26850	26850	26850	0
199	20240605	180000	7275183000	26850	26850	26850	26850	0
200	20240605	175900	7275183000	26850	26850	26850	26850	0
201	20240605	175800	7275183000	26850	26850	26850	26850	0
202	20240605	175700	7275183000	26850	26850	26850	26850	0
203	20240605	175600	7275183000	26850	26850	26850	26850	0
204	20240605	175500	7275183000	26850	26850	26850	26850	0
205	20240605	175400	7275183000	26850	26850	26850	26850	0
206	20240605	175300	7275183000	26850	26850	26850	26850	0
207	20240605	175200	7275183000	26850	26850	26850	26850	0
208	20240605	175100	7275183000	26850	26850	26850	26850	0
209	20240605	175000	7275183000	26850	26850	26850	26850	0
210	20240605	174900	7275183000	26850	26850	26850	26850	0
211	20240605	174800	7275183000	26850	26850	26850	26850	0
212	20240605	174700	7275183000	26850	26850	26850	26850	3616
213	20240605	174600	7275183000	26850	26850	26850	26850	0
214	20240605	174500	7275183000	26850	26850	26850	26850	0
215	20240605	174400	7275183000	26850	26850	26850	26850	0
216	20240605	174300	7275183000	26850	26850	26850	26850	0
217	20240605	174200	7275183000	26850	26850	26850	26850	0
218	20240605	174100	7275183000	26850	26850	26850	26850	0
219	20240605	174000	7275183000	26850	26850	26850	26850	0
220	20240605	173900	7275183000	26850	26850	26850	26850	0
221	20240605	173800	7275183000	26850	26850	26850	26850	0
222	20240605	173700	7275183000	26850	26850	26850	26850	0
223	20240605	173600	7275183000	26850	26850	26850	26850	0
224	20240605	173500	7275183000	26850	26850	26850	26850	0
225	20240605	173400	7275183000	26850	26850	26850	26850	0
226	20240605	173300	7275183000	26850	26850	26850	26850	0
227	20240605	173200	7275183000	26850	26850	26850	26850	0
228	20240605	173100	7275183000	26850	26850	26850	26850	0
229	20240605	173000	7275183000	26850	26850	26850	26850	0
230	20240605	172900	7275183000	26850	26850	26850	26850	0
231	20240605	172800	7275183000	26850	26850	26850	26850	0
232	20240605	172700	7275183000	26850	26850	26850	26850	0
233	20240605	172600	7275183000	26850	26850	26850	26850	0
234	20240605	172500	7275183000	26850	26850	26850	26850	0
235	20240605	172400	7275183000	26850	26850	26850	26850	0
236	20240605	172300	7275183000	26850	26850	26850	26850	0
237	20240605	172200	7275183000	26850	26850	26850	26850	0
238	20240605	172100	7275183000	26850	26850	26850	26850	0
239	20240605	172000	7275183000	26850	26850	26850	26850	0
240	20240605	171900	7275183000	26850	26850	26850	26850	0
241	20240605	171800	7275183000	26850	26850	26850	26850	0
242	20240605	171700	7275183000	26850	26850	26850	26850	3616
243	20240605	171600	7275183000	26850	26850	26850	26850	0
244	20240605	171500	7275183000	26850	26850	26850	26850	0
245	20240605	171400	7275183000	26850	26850	26850	26850	0
246	20240605	171300	7275183000	26850	26850	26850	26850	0
247	20240605	171200	7275183000	26850	26850	26850	26850	0
248	20240605	171100	7275183000	26850	26850	26850	26850	0
249	20240605	171000	7275183000	26850	26850	26850	26850	0
250	20240605	170900	7275183000	26850	26850	26850	26850	0
251	20240605	170800	7275183000	26850	26850	26850	26850	0
252	20240605	170700	7275183000	26850	26850	26850	26850	0
253	20240605	170600	7275183000	26850	26850	26850	26850	0
254	20240605	170500	7275183000	26850	26850	26850	26850	0
255	20240605	170400	7275183000	26850	26850	26850	26850	0
256	20240605	170300	7275183000	26850	26850	26850	26850	0
257	20240605	170200	7275183000	26850	26850	26850	26850	0
258	20240605	170100	7275183000	26850	26850	26850	26850	0
259	20240605	170000	7275183000	26850	26850	26850	26850	0
260	20240605	165900	7275183000	26850	26850	26850	26850	0
261	20240605	165800	7275183000	26850	26850	26850	26850	0
262	20240605	165700	7275183000	26850	26850	26850	26850	0
263	20240605	165600	7275183000	26850	26850	26850	26850	0
264	20240605	165500	7275183000	26850	26850	26850	26850	0
265	20240605	165400	7275183000	26850	26850	26850	26850	0
266	20240605	165300	7275183000	26850	26850	26850	26850	0
267	20240605	165200	7275183000	26850	26850	26850	26850	0
268	20240605	165100	7275183000	26850	26850	26850	26850	0
269	20240605	165000	7275183000	26850	26850	26850	26850	0
270	20240605	164900	7275183000	26850	26850	26850	26850	0
271	20240605	164800	7275183000	26850	26850	26850	26850	0
272	20240605	164700	7275183000	26850	26850	26850	26850	3616
273	20240605	164600	7275183000	26850	26850	26850	26850	0
274	20240605	164500	7275183000	26850	26850	26850	26850	0
275	20240605	164400	7275183000	26850	26850	26850	26850	0
276	20240605	164300	7275183000	26850	26850	26850	26850	0
277	20240605	164200	7275183000	26850	26850	26850	26850	0
278	20240605	164100	7275183000	26850	26850	26850	26850	0
279	20240605	164000	7275183000	26850	26850	26850	26850	0
280	20240605	163900	7275183000	26850	26850	26850	26850	0
281	20240605	163800	7275183000	26850	26850	26850	26850	0
282	20240605	163700	7275183000	26850	26850	26850	26850	0
283	20240605	163600	7275183000	26850	26850	26850	26850	0
284	20240605	163500	7275183000	26850	26850	26850	26850	0
285	20240605	163400	7275183000	26850	26850	26850	26850	0
286	20240605	163300	7275183000	26850	26850	26850	26850	0
287	20240605	163200	7275183000	26850	26850	26850	26850	0
288	20240605	163100	7275183000	26850	26850	26850	26850	0
289	20240605	163000	7275183000	26850	26850	26850	26850	0
290	20240605	162900	7275183000	26850	26850	26850	26850	0
291	20240605	162800	7275183000	26850	26850	26850	26850	0
292	20240605	162700	7275183000	26850	26850	26850	26850	0
293	20240605	162600	7275183000	26850	26850	26850	26850	0
294	20240605	162500	7275183000	26850	26850	26850	26850	0
295	20240605	162400	7275183000	26850	26850	26850	26850	0
296	20240605	162300	7275183000	26850	26850	26850	26850	0
297	20240605	162200	7275183000	26850	26850	26850	26850	0
298	20240605	162100	7275183000	26850	26850	26850	26850	0
299	20240605	162000	7275183000	26850	26850	26850	26850	0
300	20240605	161900	7275183000	26850	26850	26850	26850	0
301	20240605	161800	7275183000	26850	26850	26850	26850	0
302	20240605	161700	7275183000	26850	26850	26850	26850	3616
303	20240605	161600	7275183000	26850	26850	26850	26850	0
304	20240605	161500	7275183000	26850	26850	26850	26850	0
305	20240605	161400	7275183000	26850	26850	26850	26850	0
306	20240605	161300	7275183000	26850	26850	26850	26850	0
307	20240605	161200	7275183000	26850	26850	26850	26850	0
308	20240605	161100	7275183000	26850	26850	26850	26850	0
309	20240605	161000	7275183000	26850	26850	26850	26850	0
310	20240605	160900	7275183000	26850	26850	26850	26850	0
311	20240605	160800	7275183000	26850	26850	26850	26850	0
312	20240605	160700	7275183000	26850	26850	26850	26850	0
313	20240605	160600	7275183000	26850	26850	26850	26850	0
314	20240605	160500	7275183000	26850	26850	26850	26850	0
315	20240605	160400	7275183000	26850	26850	26850	26850	0
316	20240605	160300	7275183000	26850	26850	26850	26850	0
317	20240605	160200	7275183000	26850	26850	26850	26850	0
318	20240605	160100	7275183000	26850	26850	26850	26850	0
319	20240605	160000	7275183000	26850	26850	26850	26850	0
320	20240605	155900	7275183000	26850	26850	26850	26850	0
321	20240605	155800	7275183000	26850	26850	26850	26850	0
322	20240605	155700	7275183000	26850	26850	26850	26850	0
323	20240605	155600	7275183000	26850	26850	26850	26850	0
324	20240605	155500	7275183000	26850	26850	26850	26850	0
325	20240605	155400	7275183000	26850	26850	26850	26850	0
326	20240605	155300	7275183000	26850	26850	26850	26850	0
327	20240605	155200	7275183000	26850	26850	26850	26850	0
328	20240605	155100	7275183000	26850	26850	26850	26850	0
329	20240605	155000	7275183000	26850	26850	26850	26850	0
330	20240605	154900	7275183000	26850	26850	26850	26850	0
331	20240605	154800	7275183000	26850	26850	26850	26850	0
332	20240605	154700	7275183000	26850	26850	26850	26850	3616
333	20240605	154600	7275183000	26850	26850	26850	26850	0
334	20240605	154500	7275183000	26850	26850	26850	26850	0
335	20240605	154400	7275183000	26850	26850	26850	26850	0
336	20240605	154300	7275183000	26850	26850	26850	26850	0
337	20240605	154200	7275183000	26850	26850	26850	26850	0
338	20240605	154100	7275183000	26850	26850	26850	26850	0
339	20240605	154000	7275183000	26850	26850	26850	26850	0
340	20240605	153900	7275183000	26850	26850	26850	26850	0
341	20240605	153800	7275183000	26850	26850	26850	26850	0
342	20240605	153700	7275183000	26850	26850	26850	26850	0
343	20240605	153600	7275183000	26850	26850	26850	26850	0
344	20240605	153500	7275183000	26850	26850	26850	26850	0
345	20240605	153400	7275183000	26850	26850	26850	26850	0
346	20240605	153300	7275183000	26850	26850	26850	26850	0
347	20240605	153200	7275183000	26850	26850	26850	26850	0
348	20240605	153100	7275183000	26850	26850	26850	26850	0
349	20240605	153000	7275183000	26850	26850	26850	26850	3616
350	20240605	152900	7178093400	26900	26900	26900	26900	0
351	20240605	152800	7178093400	26900	26900	26900	26900	0
352	20240605	152700	7178093400	26900	26900	26900	26900	0
353	20240605	152600	7178093400	26900	26900	26900	26900	0
354	20240605	152500	7178093400	26900	26900	26900	26900	0
355	20240605	152400	7178093400	26900	26900	26900	26900	0
356	20240605	152300	7178093400	26900	26900	26900	26900	0
357	20240605	152200	7178093400	26900	26900	26900	26900	0
358	20240605	152100	7178093400	26900	26900	26900	26900	0
359	20240605	152000	7178093400	26900	26900	26900	26900	0
360	20240605	151900	7178093400	26900	26900	26950	26850	632
361	20240605	151800	7161079200	26950	26900	26950	26900	165
362	20240605	151700	7156635950	26950	26900	26950	26900	129
363	20240605	151600	7153164750	26900	26900	26900	26900	363
364	20240605	151500	7143400050	26900	26900	26950	26900	473
365	20240605	151400	7130674000	26900	26950	26950	26900	101
366	20240605	151300	7127954550	26900	26950	26950	26900	425
367	20240605	151200	7116518850	26950	26950	26950	26950	112
368	20240605	151100	7113500450	26950	26950	26950	26900	403
369	20240605	151000	7102641450	26950	26950	26950	26900	521
370	20240605	150900	7088608000	26950	26950	26950	26950	26
371	20240605	150800	7087907300	26900	26950	26950	26900	176
372	20240605	150700	7083164200	26900	26900	26900	26900	135
373	20240605	150600	7079532700	26900	26900	26900	26900	240
374	20240605	150500	7073076700	26900	26900	27000	26900	105
375	20240605	150400	7070249450	26950	26900	26950	26900	103
376	20240605	150300	7067475100	26950	26900	26950	26900	550
377	20240605	150200	7052666100	26850	26900	26900	26850	2
378	20240605	150100	7052612350	26900	26950	26950	26900	3329
379	20240605	150000	6963006800	26950	26950	26950	26950	85
380	20240605	145900	6960716050	26950	27000	27000	26950	218
381	20240605	145800	6954840750	26950	26950	26950	26950	130
382	20240605	145700	6951337250	26950	26950	26950	26950	100
383	20240605	145600	6948642250	26950	26950	26950	26950	285
384	20240605	145500	6940961500	26950	26950	26950	26950	220
385	20240605	145400	6935032500	26950	27000	27000	26950	320
386	20240605	145300	6926407500	27000	27000	27000	27000	200
387	20240605	145200	6921007500	27000	26950	27000	26950	461
388	20240605	145100	6908583500	26950	27000	27000	26950	50
389	20240605	145000	6907233750	27000	27000	27000	27000	17
390	20240605	144900	6906774750	27000	27000	27000	27000	10
391	20240605	144800	6906504750	27000	27000	27000	27000	5
392	20240605	144700	6906369750	27000	26900	27000	26900	63
393	20240605	144600	6904671750	26900	26900	26900	26900	152
394	20240605	144500	6900582950	26900	26950	26950	26900	391
395	20240605	144400	6890050550	26850	26900	26900	26850	332
396	20240605	144300	6881119900	26950	26900	26950	26900	441
397	20240605	144200	6869250000	26950	26950	26950	26950	297
398	20240605	144100	6861245850	26950	26950	26950	26900	932
399	20240605	144000	6836153450	26950	26950	26950	26950	36
400	20240605	143900	6835183250	26900	26900	26900	26900	24
401	20240605	143800	6834537650	26850	26850	26850	26800	6
402	20240605	143700	6834376750	26800	26950	26950	26800	1931
403	20240605	143600	6782439850	26950	26950	26950	26950	4
404	20240605	143500	6782332050	26950	26950	26950	26950	71
405	20240605	143400	6780418600	26950	26950	26950	26950	0
406	20240605	143300	6780418600	26950	26950	26950	26900	640
407	20240605	143200	6763177600	26900	26950	26950	26900	889
408	20240605	143100	6739234100	26950	26950	26950	26950	0
409	20240605	143000	6739234100	26950	26950	26950	26950	109
410	20240605	142900	6736296550	26950	26950	26950	26950	266
411	20240605	142800	6729127850	26950	27000	27000	26950	40
412	20240605	142700	6728048850	27000	27000	27000	27000	203
413	20240605	142600	6722567850	27000	27000	27000	27000	5
414	20240605	142500	6722432850	27000	27000	27000	27000	100
415	20240605	142400	6719732850	27000	26950	27000	26950	59
416	20240605	142300	6718142250	26950	27000	27000	26950	1013
417	20240605	142200	6690794750	27000	27000	27000	27000	18
418	20240605	142100	6690308750	27050	27000	27050	27000	151
419	20240605	142000	6686231250	27000	27050	27100	27000	178
420	20240605	141900	6681417250	27100	27100	27100	27100	20
421	20240605	141800	6680875250	27100	27100	27100	27100	59
422	20240605	141700	6679276350	27100	27100	27100	27100	235
423	20240605	141600	6672907850	27100	27050	27150	27050	541
424	20240605	141500	6658246900	27050	27050	27050	27050	518
425	20240605	141400	6644235000	27100	27100	27100	27050	65
426	20240605	141300	6642476050	27100	27100	27100	27100	6
427	20240605	141200	6642313450	27100	27050	27100	27000	134
428	20240605	141100	6638688600	27050	27050	27050	27050	100
429	20240605	141000	6635983600	27050	27050	27050	27050	11
430	20240605	140900	6635686050	27050	27050	27050	27000	130
431	20240605	140800	6632170050	27050	27050	27050	27050	218
432	20240605	140700	6626273150	27000	26950	27000	26950	152
433	20240605	140600	6622169600	26950	26950	26950	26950	37
434	20240605	140500	6621172450	27000	27000	27000	27000	204
435	20240605	140400	6615664450	26950	27000	27000	26950	9
436	20240605	140300	6615421650	27000	27000	27000	27000	206
437	20240605	140200	6609859650	27000	27000	27000	27000	94
438	20240605	140100	6607321650	27000	27000	27000	27000	108
439	20240605	140000	6604405650	27000	27000	27000	26950	201
440	20240605	135900	6598980550	27000	27050	27050	27000	233
441	20240605	135800	6592689400	27000	26950	27000	26950	414
442	20240605	135700	6581514850	26950	27000	27000	26950	138
443	20240605	135600	6577790600	26950	27000	27000	26950	128
444	20240605	135500	6574335300	27000	27000	27000	27000	100
445	20240605	135400	6571635300	26950	26950	26950	26950	3
446	20240605	135300	6571554450	26950	26950	27000	26950	134
447	20240605	135200	6567938150	26950	26950	26950	26950	60
448	20240605	135100	6566321150	26900	26950	26950	26900	296
449	20240605	135000	6558345750	26950	26900	26950	26900	736
450	20240605	134900	6538530550	26900	26850	26900	26850	320
451	20240605	134800	6529937900	26850	26800	26850	26800	20
452	20240605	134700	6529401400	26800	26800	26800	26800	0
453	20240605	134600	6529401400	26800	26850	26850	26800	16
454	20240605	134500	6528971850	26750	26800	26800	26750	281
455	20240605	134400	6521453100	26800	26800	26800	26800	112
456	20240605	134300	6518451500	26800	26800	26800	26800	422
457	20240605	134200	6507141900	26750	26850	26850	26750	422
458	20240605	134100	6495839050	26850	26800	26850	26800	117
459	20240605	134000	6492700950	26800	26800	26800	26800	127
460	20240605	133900	6489297350	26800	26850	26850	26800	1192
461	20240605	133800	6457340050	26800	26800	26800	26800	100
462	20240605	133700	6454660050	26850	26850	26850	26850	38
463	20240605	133600	6453639750	26850	26850	26850	26850	10
464	20240605	133500	6453371250	26850	26850	26850	26850	15
465	20240605	133400	6452968500	26800	26800	26800	26800	11
466	20240605	133300	6452673700	26800	26850	26850	26800	100
467	20240605	133200	6449991200	26850	26850	26850	26850	5
468	20240605	133100	6449856950	26850	26850	26850	26850	239
469	20240605	133000	6443439800	26850	26850	26850	26850	72
470	20240605	132900	6441506600	26800	26800	26800	26800	127
471	20240605	132800	6438103000	26800	26800	26800	26800	55
472	20240605	132700	6436629000	26800	26800	26800	26800	641
473	20240605	132600	6419450200	26800	26800	26800	26800	313
474	20240605	132500	6411061800	26800	26800	26800	26800	55
475	20240605	132400	6409587800	26800	26800	26800	26800	218
476	20240605	132300	6403745400	26750	26800	26800	26750	146
477	20240605	132200	6399839500	26750	26850	26850	26750	771
478	20240605	132100	6379186150	26800	26800	26850	26800	53
479	20240605	132000	6377765650	26800	26800	26800	26800	107
480	20240605	131900	6374898050	26800	26800	26800	26800	926
481	20240605	131800	6350081250	26850	26850	26850	26850	99
482	20240605	131700	6347423100	26850	26850	26850	26850	20
483	20240605	131600	6346886100	26850	26850	26850	26800	138
484	20240605	131500	6343185800	26850	26800	26850	26800	52
485	20240605	131400	6341792150	26800	26800	26800	26800	10
486	20240605	131300	6341524150	26800	26800	26800	26750	153
487	20240605	131200	6337430350	26800	26800	26800	26750	185
488	20240605	131100	6332473550	26800	26850	26850	26800	320
489	20240605	131000	6323896000	26800	26800	26800	26800	83
490	20240605	130900	6321671600	26850	26800	26850	26750	283
491	20240605	130800	6314096050	26800	26800	26850	26800	255
492	20240605	130700	6307261650	26800	26800	26800	26800	60
493	20240605	130600	6305653650	26800	26800	26850	26800	1130
494	20240605	130500	6275369550	26850	26850	26850	26850	1
495	20240605	130400	6275342700	26850	26800	26850	26800	85
496	20240605	130300	6273062700	26850	26850	26850	26850	195
497	20240605	130200	6267826950	26900	26850	26900	26800	259
498	20240605	130100	6260865200	26800	26800	26850	26800	260
499	20240605	130000	6253896100	26850	26800	26850	26800	235
500	20240605	125900	6247593400	26850	26850	26850	26800	956
501	20240605	125800	6221934100	26850	26900	26900	26850	181
502	20240605	125700	6217073200	26900	26900	26900	26900	0
503	20240605	125600	6217073200	26900	26900	26900	26850	314
504	20240605	125500	6208636750	26900	26900	26900	26900	25
505	20240605	125400	6207964250	26850	26850	26900	26850	304
506	20240605	125300	6199801650	26850	26900	26900	26850	105
507	20240605	125200	6196977400	26900	26900	26900	26900	35
508	20240605	125100	6196035900	26850	26900	26900	26850	1513
509	20240605	125000	6155343750	26950	26950	26950	26950	2427
510	20240605	124900	6089936100	26950	26950	26950	26950	0
511	20240605	124800	6089936100	26950	26950	26950	26950	79
512	20240605	124700	6087807050	26950	26950	26950	26950	195
513	20240605	124600	6082551800	26950	26950	26950	26950	39
514	20240605	124500	6081500750	26950	26950	27000	26950	54
515	20240605	124400	6080045400	26950	26950	26950	26950	21
516	20240605	124300	6079479450	27000	27000	27000	26950	171
517	20240605	124200	6074865950	27050	27000	27050	27000	54
518	20240605	124100	6073407900	27000	27000	27000	27000	354
519	20240605	124000	6063849900	27000	27000	27000	27000	51
520	20240605	123900	6062472900	27050	27050	27050	27050	12
521	20240605	123800	6062148300	27000	27000	27000	27000	20
522	20240605	123700	6061608300	27000	27000	27000	27000	130
523	20240605	123600	6058098300	27000	27000	27000	27000	10
524	20240605	123500	6057828300	27000	27000	27000	27000	0
525	20240605	123400	6057828300	27000	27000	27000	27000	295
526	20240605	123300	6049863300	27000	27050	27050	27000	34
527	20240605	123200	6048943650	27000	27000	27000	27000	0
528	20240605	123100	6048943650	27000	27000	27050	27000	26
529	20240605	123000	6048241600	27000	27000	27000	27000	0
530	20240605	122900	6048241600	27000	27000	27000	27000	0
531	20240605	122800	6048241600	27000	27000	27000	27000	0
532	20240605	122700	6048241600	27000	27000	27000	27000	0
533	20240605	122600	6048241600	27000	27050	27050	27000	34
534	20240605	122500	6047322900	27050	27050	27050	27050	446
535	20240605	122400	6035258600	27050	27100	27100	27050	434
536	20240605	122300	6023518800	27050	27050	27050	27050	0
537	20240605	122200	6023518800	27050	27000	27050	27000	144
538	20240605	122100	6019629300	27000	27000	27000	27000	1
539	20240605	122000	6019602300	27000	27000	27000	27000	31
540	20240605	121900	6018765300	26950	26950	26950	26950	0
541	20240605	121800	6018765300	26950	27050	27100	26950	527
542	20240605	121700	6004536650	27050	27050	27050	27050	100
543	20240605	121600	6001831650	27000	27000	27000	27000	487
544	20240605	121500	5988682650	27000	27100	27100	27000	4
545	20240605	121400	5988574350	27100	27100	27150	27100	101
546	20240605	121300	5985835800	27000	27000	27000	27000	320
547	20240605	121200	5977195800	27000	27000	27000	27000	0
548	20240605	121100	5977195800	27000	27000	27000	27000	21
549	20240605	121000	5976628800	27000	27000	27000	27000	11
550	20240605	120900	5976331800	27000	27000	27000	27000	5
551	20240605	120800	5976196800	27050	27050	27050	27050	19
552	20240605	120700	5975682850	27000	27000	27000	27000	261
553	20240605	120600	5968635850	27050	27100	27100	27050	105
554	20240605	120500	5965794600	27100	27100	27100	27100	3
555	20240605	120400	5965713300	27150	27100	27150	27100	270
556	20240605	120300	5958383550	27050	27050	27050	27050	0
557	20240605	120200	5958383550	27050	27050	27050	27050	55
558	20240605	120100	5956895800	27050	27050	27050	27050	295
559	20240605	120000	5948916050	27100	27050	27100	27050	50
560	20240605	115900	5947563050	27100	27100	27100	27100	327
561	20240605	115800	5938701350	27100	27100	27100	27100	151
562	20240605	115700	5934609250	27100	27100	27100	27100	102
563	20240605	115600	5931845050	27150	27050	27150	27050	1005
564	20240605	115500	5904612900	27050	27000	27050	27000	315
565	20240605	115400	5896092200	27050	27050	27050	27050	129
566	20240605	115300	5892602750	27050	27050	27050	27050	0
567	20240605	115200	5892602750	27050	27000	27050	27000	259
568	20240605	115100	5885609700	27000	27050	27050	27000	175
569	20240605	115000	5880881950	27050	27000	27050	27000	8
570	20240605	114900	5880665800	27050	27050	27050	27050	183
571	20240605	114800	5875715650	27050	27050	27050	27050	108
572	20240605	114700	5872794250	27050	27050	27050	27050	55
573	20240605	114600	5871306500	27050	27000	27050	27000	39
574	20240605	114500	5870252550	27000	27000	27000	27000	0
575	20240605	114400	5870252550	27000	27000	27000	27000	21
576	20240605	114300	5869685550	27000	27000	27000	27000	285
577	20240605	114200	5861990550	27000	27050	27050	27000	115
578	20240605	114100	5858883000	27050	27050	27050	27050	77
579	20240605	114000	5856800150	27050	27050	27050	27050	67
580	20240605	113900	5854987800	27050	27050	27050	27050	80
581	20240605	113800	5852823800	27050	27000	27050	27000	135
582	20240605	113700	5849172950	27050	27050	27050	27050	20
583	20240605	113600	5848631950	27100	27100	27100	27100	2
584	20240605	113500	5848577750	27050	27050	27050	27050	180
585	20240605	113400	5843708750	26950	26950	26950	26950	0
586	20240605	113300	5843708750	26950	26950	26950	26950	101
587	20240605	113200	5840986800	26950	27000	27000	26950	348
588	20240605	113100	5831598800	27050	27050	27050	27050	115
589	20240605	113000	5828488050	27050	27000	27050	27000	6
590	20240605	112900	5828325800	27000	26950	27000	26950	224
591	20240605	112800	5822278200	26950	26950	26950	26950	0
592	20240605	112700	5822278200	26950	27000	27000	26950	99
593	20240605	112600	5819605700	27000	26950	27000	26950	29
594	20240605	112500	5818824100	26950	26950	26950	26950	1
595	20240605	112400	5818797150	26950	26950	26950	26950	1
596	20240605	112300	5818770200	26900	26950	26950	26900	93
597	20240605	112200	5816265350	27000	27000	27000	27000	0
598	20240605	112100	5816265350	27000	27000	27000	27000	11
599	20240605	112000	5815968350	27000	27000	27000	26950	88
600	20240605	111900	5813593700	27000	26950	27000	26950	138
601	20240605	111800	5809872050	26950	26950	26950	26950	1
602	20240605	111700	5809845100	26850	26900	26900	26850	50
603	20240605	111600	5808502450	26900	26900	26900	26800	181
604	20240605	111500	5803642250	26900	26850	26900	26850	363
605	20240605	111400	5793877600	26800	26850	26850	26800	125
606	20240605	111300	5790524550	26800	26850	26850	26800	398
607	20240605	111200	5779852150	26850	26800	26850	26800	475
608	20240605	111100	5767101550	26850	26850	26850	26850	167
609	20240605	111000	5762617600	26800	26900	26900	26800	1750
610	20240605	110900	5715682150	26900	26900	26900	26900	4
611	20240605	110800	5715574550	26900	26900	26900	26850	50
612	20240605	110700	5714231900	26900	26900	26900	26850	121
613	20240605	110600	5710982900	26900	26900	26900	26900	127
614	20240605	110500	5707566600	26900	26900	26900	26850	922
615	20240605	110400	5682776600	26900	26900	26900	26850	802
616	20240605	110300	5661223700	26900	26900	26900	26900	686
617	20240605	110200	5642770300	26900	26900	27000	26900	77
618	20240605	110100	5640697550	26900	26950	26950	26900	244
619	20240605	110000	5634133500	26900	26900	26900	26900	864
620	20240605	105900	5610891900	26900	26950	26950	26900	360
621	20240605	105800	5601195300	26950	26950	26950	26950	0
622	20240605	105700	5601195300	26950	26950	26950	26950	19
623	20240605	105600	5600683250	27000	26950	27000	26900	166
624	20240605	105500	5596209300	26900	27000	27000	26900	608
625	20240605	105400	5579842550	26950	26950	26950	26950	135
626	20240605	105300	5576204300	26950	27000	27050	26950	1621
627	20240605	105200	5532489750	27000	27000	27000	27000	91
628	20240605	105100	5530032750	27050	27050	27050	27050	100
629	20240605	105000	5527327750	27050	27050	27050	27000	51
630	20240605	104900	5525950200	27050	27050	27050	27050	103
631	20240605	104800	5523164050	27050	27150	27150	27050	321
632	20240605	104700	5514473750	27150	27150	27150	27150	13
633	20240605	104600	5514120800	27150	27050	27200	27050	562
634	20240605	104500	5498895050	27150	27050	27150	27050	628
635	20240605	104400	5481894750	26950	27000	27000	26950	372
636	20240605	104300	5471851700	27000	27000	27000	27000	655
637	20240605	104200	5454166700	27000	26950	27000	26950	123
638	20240605	104100	5450851600	26950	27000	27000	26950	41
639	20240605	104000	5449746150	27000	26950	27000	26950	245
640	20240605	103900	5443143150	26950	26950	26950	26950	33
641	20240605	103800	5442253800	26950	26950	26950	26950	435
642	20240605	103700	5430530550	27000	26950	27000	26950	31
643	20240605	103600	5429694550	26950	26950	27000	26950	244
644	20240605	103500	5423117900	27000	27000	27050	27000	254
645	20240605	103400	5416258000	27000	27000	27050	27000	91
646	20240605	103300	5413800950	27000	27050	27050	26950	565
647	20240605	103200	5398564450	27000	27050	27050	27000	148
648	20240605	103100	5394567400	27050	27000	27100	26950	63
649	20240605	103000	5392866900	26950	27050	27050	26950	647
650	20240605	102900	5375399550	27000	27050	27050	27000	191
651	20240605	102800	5370236500	27050	27000	27050	27000	4
652	20240605	102700	5370128450	27100	27100	27100	27000	555
653	20240605	102600	5355133250	27100	27100	27100	27050	46
654	20240605	102500	5353888350	27000	27000	27000	27000	1786
655	20240605	102400	5305666350	27000	27000	27000	26950	114
656	20240605	102300	5302593350	27000	27000	27000	27000	39
657	20240605	102200	5301540350	27000	27000	27000	26950	209
658	20240605	102100	5295897400	27000	27000	27000	27000	2417
659	20240605	102000	5230638400	27050	27000	27100	27000	414
660	20240605	101900	5219422200	27100	27000	27100	27000	260
661	20240605	101800	5212379700	27000	27000	27100	27000	357
662	20240605	101700	5202715300	26950	26950	27100	26950	884
663	20240605	101600	5178877350	26950	27050	27050	26950	2418
664	20240605	101500	5113654950	27000	27150	27150	27000	3981
665	20240605	101400	5006009600	27150	27100	27150	27100	390
666	20240605	101300	4995436500	27100	27150	27150	27100	311
667	20240605	101200	4987005700	27100	27100	27200	27100	113
668	20240605	101100	4983940500	27100	27150	27150	27100	187
669	20240605	101000	4978872550	27100	27100	27100	27050	575
670	20240605	100900	4963293300	27100	27100	27100	27100	432
671	20240605	100800	4951586100	27100	27100	27100	27050	2366
672	20240605	100700	4887481800	27100	27100	27100	27100	594
673	20240605	100600	4871384400	27100	27150	27150	27100	87
674	20240605	100500	4869025900	27100	27200	27200	27100	87
675	20240605	100400	4866664650	27200	27250	27250	27150	513
676	20240605	100300	4852727000	27200	27200	27250	27200	401
677	20240605	100200	4841818800	27200	27200	27200	27200	116
678	20240605	100100	4838663600	27200	27150	27200	27150	774
679	20240605	100000	4817647250	27100	27100	27250	27100	34
680	20240605	095900	4816725700	27100	27200	27200	27100	1311
681	20240605	095800	4781140150	27200	27250	27250	27200	129
682	20240605	095700	4777631100	27200	27200	27200	27200	216
683	20240605	095600	4771755900	27200	27150	27200	27150	146
684	20240605	095500	4767787000	27150	27200	27200	27150	269
685	20240605	095400	4760483000	27200	27200	27200	27150	207
686	20240605	095300	4754855550	27200	27300	27300	27150	110
687	20240605	095200	4751866900	27250	27200	27250	27100	1527
688	20240605	095100	4710415100	27200	27300	27400	27200	3837
689	20240605	095000	4605977650	27300	27350	27400	27250	1678
690	20240605	094900	4560160100	27350	27350	27450	27300	584
691	20240605	094800	4544193400	27300	27350	27450	27300	1419
692	20240605	094700	4505386300	27350	27350	27350	27350	279
693	20240605	094600	4497755650	27400	27300	27400	27300	399
694	20240605	094500	4486829950	27300	27200	27350	27200	1002
695	20240605	094400	4459520800	27250	27300	27300	27250	2008
696	20240605	094300	4404794350	27300	27300	27350	27300	1069
697	20240605	094200	4375592350	27300	27250	27400	27200	689
698	20240605	094100	4356807750	27250	27350	27350	27200	3686
699	20240605	094000	4256321100	27350	27400	27400	27300	3585
700	20240605	093900	4158215750	27400	27450	27450	27350	2226
701	20240605	093800	4097224000	27450	27550	27600	27450	2793
702	20240605	093700	4020437850	27550	27550	27550	27500	2262
703	20240605	093600	3958129150	27600	27600	27600	27550	1152
704	20240605	093500	3926361000	27600	27650	27650	27550	2564
705	20240605	093400	3855576750	27650	27750	27750	27650	2043
706	20240605	093300	3799069500	27750	27750	27750	27650	1504
707	20240605	093200	3757412700	27750	27900	28000	27750	2605
708	20240605	093100	3684837150	28000	27950	28050	27950	4626
709	20240605	093000	3555403050	27950	27850	27950	27850	791
710	20240605	092900	3533311650	27850	27950	27950	27750	2590
711	20240605	092800	3461181900	27950	27750	28000	27750	3168
712	20240605	092700	3372767550	27750	27650	27750	27650	1303
713	20240605	092600	3336670000	27650	27700	27750	27650	494
714	20240605	092500	3322987200	27750	27700	27800	27700	1173
715	20240605	092400	3290471300	27750	27800	27850	27750	1038
716	20240605	092300	3261648850	27800	27750	27850	27700	1550
717	20240605	092200	3218612800	27700	27700	27750	27650	1559
718	20240605	092100	3175436150	27650	27900	27950	27650	6334
719	20240605	092000	2999441500	27900	28000	28050	27900	6337
720	20240605	091900	2822152450	28000	27950	28050	27900	4713
721	20240605	091800	2690342750	28000	27950	28050	27900	6620
722	20240605	091700	2505010500	27950	27950	28000	27900	4340
723	20240605	091600	2383803550	27900	27950	27950	27850	4368
724	20240605	091500	2261970250	27950	28000	28050	27950	12045
725	20240605	091400	1924780900	28000	27800	28000	27750	10871
726	20240605	091300	1621235550	27750	27900	27900	27750	4095
727	20240605	091200	1507305750	27900	27550	27900	27550	9219
728	20240605	091100	1251471600	27600	27650	27700	27550	2441
729	20240605	091000	1183995250	27600	27400	27700	27400	6777
730	20240605	090900	997151050	27400	27400	27500	27350	1899
731	20240605	090800	945060550	27450	27400	27500	27400	1053
732	20240605	090700	916171050	27400	27400	27450	27400	886
733	20240605	090600	891855650	27450	27300	27450	27300	1523
734	20240605	090500	850164500	27300	27350	27400	27300	489
735	20240605	090400	836793250	27350	27500	27500	27350	2768
736	20240605	090300	760913300	27500	27450	27550	27450	4999
737	20240605	090200	623447550	27450	27250	27500	27200	4775
738	20240605	090100	492572600	27250	27400	27450	27200	5553
739	20240605	090000	340853200	27350	27300	27500	27300	12460