KissMeData/338220/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211900	6155412300	29300	29300	29300	29300	1418
3	20240605	211800	6155412300	29300	29300	29300	29300	0
4	20240605	211700	6155412300	29300	29300	29300	29300	0
5	20240605	211600	6155412300	29300	29300	29300	29300	0
6	20240605	211500	6155412300	29300	29300	29300	29300	0
7	20240605	211400	6155412300	29300	29300	29300	29300	0
8	20240605	211300	6155412300	29300	29300	29300	29300	0
9	20240605	211200	6155412300	29300	29300	29300	29300	0
10	20240605	211100	6155412300	29300	29300	29300	29300	0
11	20240605	211000	6155412300	29300	29300	29300	29300	0
12	20240605	210900	6155412300	29300	29300	29300	29300	0
13	20240605	210800	6155412300	29300	29300	29300	29300	0
14	20240605	210700	6155412300	29300	29300	29300	29300	0
15	20240605	210600	6155412300	29300	29300	29300	29300	0
16	20240605	210500	6155412300	29300	29300	29300	29300	0
17	20240605	210400	6155412300	29300	29300	29300	29300	0
18	20240605	210300	6155412300	29300	29300	29300	29300	0
19	20240605	210200	6155412300	29300	29300	29300	29300	0
20	20240605	210100	6155412300	29300	29300	29300	29300	0
21	20240605	210000	6155412300	29300	29300	29300	29300	0
22	20240605	205900	6155412300	29300	29300	29300	29300	0
23	20240605	205800	6155412300	29300	29300	29300	29300	0
24	20240605	205700	6155412300	29300	29300	29300	29300	0
25	20240605	205600	6155412300	29300	29300	29300	29300	0
26	20240605	205500	6155412300	29300	29300	29300	29300	0
27	20240605	205400	6155412300	29300	29300	29300	29300	0
28	20240605	205300	6155412300	29300	29300	29300	29300	0
29	20240605	205200	6155412300	29300	29300	29300	29300	0
30	20240605	205100	6155412300	29300	29300	29300	29300	0
31	20240605	205000	6155412300	29300	29300	29300	29300	0
32	20240605	204900	6155412300	29300	29300	29300	29300	1418
33	20240605	204800	6155412300	29300	29300	29300	29300	0
34	20240605	204700	6155412300	29300	29300	29300	29300	0
35	20240605	204600	6155412300	29300	29300	29300	29300	0
36	20240605	204500	6155412300	29300	29300	29300	29300	0
37	20240605	204400	6155412300	29300	29300	29300	29300	0
38	20240605	204300	6155412300	29300	29300	29300	29300	0
39	20240605	204200	6155412300	29300	29300	29300	29300	0
40	20240605	204100	6155412300	29300	29300	29300	29300	0
41	20240605	204000	6155412300	29300	29300	29300	29300	0
42	20240605	203900	6155412300	29300	29300	29300	29300	0
43	20240605	203800	6155412300	29300	29300	29300	29300	0
44	20240605	203700	6155412300	29300	29300	29300	29300	0
45	20240605	203600	6155412300	29300	29300	29300	29300	0
46	20240605	203500	6155412300	29300	29300	29300	29300	0
47	20240605	203400	6155412300	29300	29300	29300	29300	0
48	20240605	203300	6155412300	29300	29300	29300	29300	0
49	20240605	203200	6155412300	29300	29300	29300	29300	0
50	20240605	203100	6155412300	29300	29300	29300	29300	0
51	20240605	203000	6155412300	29300	29300	29300	29300	0
52	20240605	202900	6155412300	29300	29300	29300	29300	0
53	20240605	202800	6155412300	29300	29300	29300	29300	0
54	20240605	202700	6155412300	29300	29300	29300	29300	0
55	20240605	202600	6155412300	29300	29300	29300	29300	0
56	20240605	202500	6155412300	29300	29300	29300	29300	0
57	20240605	202400	6155412300	29300	29300	29300	29300	0
58	20240605	202300	6155412300	29300	29300	29300	29300	0
59	20240605	202200	6155412300	29300	29300	29300	29300	0
60	20240605	202100	6155412300	29300	29300	29300	29300	0
61	20240605	202000	6155412300	29300	29300	29300	29300	0
62	20240605	201900	6155412300	29300	29300	29300	29300	1418
63	20240605	201800	6155412300	29300	29300	29300	29300	0
64	20240605	201700	6155412300	29300	29300	29300	29300	0
65	20240605	201600	6155412300	29300	29300	29300	29300	0
66	20240605	201500	6155412300	29300	29300	29300	29300	0
67	20240605	201400	6155412300	29300	29300	29300	29300	0
68	20240605	201300	6155412300	29300	29300	29300	29300	0
69	20240605	201200	6155412300	29300	29300	29300	29300	0
70	20240605	201100	6155412300	29300	29300	29300	29300	0
71	20240605	201000	6155412300	29300	29300	29300	29300	0
72	20240605	200900	6155412300	29300	29300	29300	29300	0
73	20240605	200800	6155412300	29300	29300	29300	29300	0
74	20240605	200700	6155412300	29300	29300	29300	29300	0
75	20240605	200600	6155412300	29300	29300	29300	29300	0
76	20240605	200500	6155412300	29300	29300	29300	29300	0
77	20240605	200400	6155412300	29300	29300	29300	29300	0
78	20240605	200300	6155412300	29300	29300	29300	29300	0
79	20240605	200200	6155412300	29300	29300	29300	29300	0
80	20240605	200100	6155412300	29300	29300	29300	29300	0
81	20240605	200000	6155412300	29300	29300	29300	29300	0
82	20240605	195900	6155412300	29300	29300	29300	29300	0
83	20240605	195800	6155412300	29300	29300	29300	29300	0
84	20240605	195700	6155412300	29300	29300	29300	29300	0
85	20240605	195600	6155412300	29300	29300	29300	29300	0
86	20240605	195500	6155412300	29300	29300	29300	29300	0
87	20240605	195400	6155412300	29300	29300	29300	29300	0
88	20240605	195300	6155412300	29300	29300	29300	29300	0
89	20240605	195200	6155412300	29300	29300	29300	29300	0
90	20240605	195100	6155412300	29300	29300	29300	29300	0
91	20240605	195000	6155412300	29300	29300	29300	29300	0
92	20240605	194900	6155412300	29300	29300	29300	29300	1418
93	20240605	194800	6155412300	29300	29300	29300	29300	0
94	20240605	194700	6155412300	29300	29300	29300	29300	0
95	20240605	194600	6155412300	29300	29300	29300	29300	0
96	20240605	194500	6155412300	29300	29300	29300	29300	0
97	20240605	194400	6155412300	29300	29300	29300	29300	0
98	20240605	194300	6155412300	29300	29300	29300	29300	0
99	20240605	194200	6155412300	29300	29300	29300	29300	0
100	20240605	194100	6155412300	29300	29300	29300	29300	0
101	20240605	194000	6155412300	29300	29300	29300	29300	0
102	20240605	193900	6155412300	29300	29300	29300	29300	0
103	20240605	193800	6155412300	29300	29300	29300	29300	0
104	20240605	193700	6155412300	29300	29300	29300	29300	0
105	20240605	193600	6155412300	29300	29300	29300	29300	0
106	20240605	193500	6155412300	29300	29300	29300	29300	0
107	20240605	193400	6155412300	29300	29300	29300	29300	0
108	20240605	193300	6155412300	29300	29300	29300	29300	0
109	20240605	193200	6155412300	29300	29300	29300	29300	0
110	20240605	193100	6155412300	29300	29300	29300	29300	0
111	20240605	193000	6155412300	29300	29300	29300	29300	0
112	20240605	192900	6155412300	29300	29300	29300	29300	0
113	20240605	192800	6155412300	29300	29300	29300	29300	0
114	20240605	192700	6155412300	29300	29300	29300	29300	0
115	20240605	192600	6155412300	29300	29300	29300	29300	0
116	20240605	192500	6155412300	29300	29300	29300	29300	0
117	20240605	192400	6155412300	29300	29300	29300	29300	0
118	20240605	192300	6155412300	29300	29300	29300	29300	0
119	20240605	192200	6155412300	29300	29300	29300	29300	0
120	20240605	192100	6155412300	29300	29300	29300	29300	0
121	20240605	192000	6155412300	29300	29300	29300	29300	0
122	20240605	191900	6155412300	29300	29300	29300	29300	1418
123	20240605	191800	6155412300	29300	29300	29300	29300	0
124	20240605	191700	6155412300	29300	29300	29300	29300	0
125	20240605	191600	6155412300	29300	29300	29300	29300	0
126	20240605	191500	6155412300	29300	29300	29300	29300	0
127	20240605	191400	6155412300	29300	29300	29300	29300	0
128	20240605	191300	6155412300	29300	29300	29300	29300	0
129	20240605	191200	6155412300	29300	29300	29300	29300	0
130	20240605	191100	6155412300	29300	29300	29300	29300	0
131	20240605	191000	6155412300	29300	29300	29300	29300	0
132	20240605	190900	6155412300	29300	29300	29300	29300	0
133	20240605	190800	6155412300	29300	29300	29300	29300	0
134	20240605	190700	6155412300	29300	29300	29300	29300	0
135	20240605	190600	6155412300	29300	29300	29300	29300	0
136	20240605	190500	6155412300	29300	29300	29300	29300	0
137	20240605	190400	6155412300	29300	29300	29300	29300	0
138	20240605	190300	6155412300	29300	29300	29300	29300	0
139	20240605	190200	6155412300	29300	29300	29300	29300	0
140	20240605	190100	6155412300	29300	29300	29300	29300	0
141	20240605	190000	6155412300	29300	29300	29300	29300	0
142	20240605	185900	6155412300	29300	29300	29300	29300	0
143	20240605	185800	6155412300	29300	29300	29300	29300	0
144	20240605	185700	6155412300	29300	29300	29300	29300	0
145	20240605	185600	6155412300	29300	29300	29300	29300	0
146	20240605	185500	6155412300	29300	29300	29300	29300	0
147	20240605	185400	6155412300	29300	29300	29300	29300	0
148	20240605	185300	6155412300	29300	29300	29300	29300	0
149	20240605	185200	6155412300	29300	29300	29300	29300	0
150	20240605	185100	6155412300	29300	29300	29300	29300	0
151	20240605	185000	6155412300	29300	29300	29300	29300	0
152	20240605	184900	6155412300	29300	29300	29300	29300	1418
153	20240605	184800	6155412300	29300	29300	29300	29300	0
154	20240605	184700	6155412300	29300	29300	29300	29300	0
155	20240605	184600	6155412300	29300	29300	29300	29300	0
156	20240605	184500	6155412300	29300	29300	29300	29300	0
157	20240605	184400	6155412300	29300	29300	29300	29300	0
158	20240605	184300	6155412300	29300	29300	29300	29300	0
159	20240605	184200	6155412300	29300	29300	29300	29300	0
160	20240605	184100	6155412300	29300	29300	29300	29300	0
161	20240605	184000	6155412300	29300	29300	29300	29300	0
162	20240605	183900	6155412300	29300	29300	29300	29300	0
163	20240605	183800	6155412300	29300	29300	29300	29300	0
164	20240605	183700	6155412300	29300	29300	29300	29300	0
165	20240605	183600	6155412300	29300	29300	29300	29300	0
166	20240605	183500	6155412300	29300	29300	29300	29300	0
167	20240605	183400	6155412300	29300	29300	29300	29300	0
168	20240605	183300	6155412300	29300	29300	29300	29300	0
169	20240605	183200	6155412300	29300	29300	29300	29300	0
170	20240605	183100	6155412300	29300	29300	29300	29300	0
171	20240605	183000	6155412300	29300	29300	29300	29300	0
172	20240605	182900	6155412300	29300	29300	29300	29300	0
173	20240605	182800	6155412300	29300	29300	29300	29300	0
174	20240605	182700	6155412300	29300	29300	29300	29300	0
175	20240605	182600	6155412300	29300	29300	29300	29300	0
176	20240605	182500	6155412300	29300	29300	29300	29300	0
177	20240605	182400	6155412300	29300	29300	29300	29300	0
178	20240605	182300	6155412300	29300	29300	29300	29300	0
179	20240605	182200	6155412300	29300	29300	29300	29300	0
180	20240605	182100	6155412300	29300	29300	29300	29300	0
181	20240605	182000	6155412300	29300	29300	29300	29300	0
182	20240605	181900	6155412300	29300	29300	29300	29300	1418
183	20240605	181800	6155412300	29300	29300	29300	29300	0
184	20240605	181700	6155412300	29300	29300	29300	29300	0
185	20240605	181600	6155412300	29300	29300	29300	29300	0
186	20240605	181500	6155412300	29300	29300	29300	29300	0
187	20240605	181400	6155412300	29300	29300	29300	29300	0
188	20240605	181300	6155412300	29300	29300	29300	29300	0
189	20240605	181200	6155412300	29300	29300	29300	29300	0
190	20240605	181100	6155412300	29300	29300	29300	29300	0
191	20240605	181000	6155412300	29300	29300	29300	29300	0
192	20240605	180900	6155412300	29300	29300	29300	29300	0
193	20240605	180800	6155412300	29300	29300	29300	29300	0
194	20240605	180700	6155412300	29300	29300	29300	29300	0
195	20240605	180600	6155412300	29300	29300	29300	29300	0
196	20240605	180500	6155412300	29300	29300	29300	29300	0
197	20240605	180400	6155412300	29300	29300	29300	29300	0
198	20240605	180300	6155412300	29300	29300	29300	29300	0
199	20240605	180200	6155412300	29300	29300	29300	29300	0
200	20240605	180100	6155412300	29300	29300	29300	29300	0
201	20240605	180000	6155412300	29300	29300	29300	29300	0
202	20240605	175900	6155412300	29300	29300	29300	29300	0
203	20240605	175800	6155412300	29300	29300	29300	29300	0
204	20240605	175700	6155412300	29300	29300	29300	29300	0
205	20240605	175600	6155412300	29300	29300	29300	29300	0
206	20240605	175500	6155412300	29300	29300	29300	29300	0
207	20240605	175400	6155412300	29300	29300	29300	29300	0
208	20240605	175300	6155412300	29300	29300	29300	29300	0
209	20240605	175200	6155412300	29300	29300	29300	29300	0
210	20240605	175100	6155412300	29300	29300	29300	29300	0
211	20240605	175000	6155412300	29300	29300	29300	29300	0
212	20240605	174900	6155412300	29300	29300	29300	29300	1418
213	20240605	174800	6155412300	29300	29300	29300	29300	0
214	20240605	174700	6155412300	29300	29300	29300	29300	0
215	20240605	174600	6155412300	29300	29300	29300	29300	0
216	20240605	174500	6155412300	29300	29300	29300	29300	0
217	20240605	174400	6155412300	29300	29300	29300	29300	0
218	20240605	174300	6155412300	29300	29300	29300	29300	0
219	20240605	174200	6155412300	29300	29300	29300	29300	0
220	20240605	174100	6155412300	29300	29300	29300	29300	0
221	20240605	174000	6155412300	29300	29300	29300	29300	0
222	20240605	173900	6155412300	29300	29300	29300	29300	0
223	20240605	173800	6155412300	29300	29300	29300	29300	0
224	20240605	173700	6155412300	29300	29300	29300	29300	0
225	20240605	173600	6155412300	29300	29300	29300	29300	0
226	20240605	173500	6155412300	29300	29300	29300	29300	0
227	20240605	173400	6155412300	29300	29300	29300	29300	0
228	20240605	173300	6155412300	29300	29300	29300	29300	0
229	20240605	173200	6155412300	29300	29300	29300	29300	0
230	20240605	173100	6155412300	29300	29300	29300	29300	0
231	20240605	173000	6155412300	29300	29300	29300	29300	0
232	20240605	172900	6155412300	29300	29300	29300	29300	0
233	20240605	172800	6155412300	29300	29300	29300	29300	0
234	20240605	172700	6155412300	29300	29300	29300	29300	0
235	20240605	172600	6155412300	29300	29300	29300	29300	0
236	20240605	172500	6155412300	29300	29300	29300	29300	0
237	20240605	172400	6155412300	29300	29300	29300	29300	0
238	20240605	172300	6155412300	29300	29300	29300	29300	0
239	20240605	172200	6155412300	29300	29300	29300	29300	0
240	20240605	172100	6155412300	29300	29300	29300	29300	0
241	20240605	172000	6155412300	29300	29300	29300	29300	0
242	20240605	171900	6155412300	29300	29300	29300	29300	1418
243	20240605	171800	6155412300	29300	29300	29300	29300	0
244	20240605	171700	6155412300	29300	29300	29300	29300	0
245	20240605	171600	6155412300	29300	29300	29300	29300	0
246	20240605	171500	6155412300	29300	29300	29300	29300	0
247	20240605	171400	6155412300	29300	29300	29300	29300	0
248	20240605	171300	6155412300	29300	29300	29300	29300	0
249	20240605	171200	6155412300	29300	29300	29300	29300	0
250	20240605	171100	6155412300	29300	29300	29300	29300	0
251	20240605	171000	6155412300	29300	29300	29300	29300	0
252	20240605	170900	6155412300	29300	29300	29300	29300	0
253	20240605	170800	6155412300	29300	29300	29300	29300	0
254	20240605	170700	6155412300	29300	29300	29300	29300	0
255	20240605	170600	6155412300	29300	29300	29300	29300	0
256	20240605	170500	6155412300	29300	29300	29300	29300	0
257	20240605	170400	6155412300	29300	29300	29300	29300	0
258	20240605	170300	6155412300	29300	29300	29300	29300	0
259	20240605	170200	6155412300	29300	29300	29300	29300	0
260	20240605	170100	6155412300	29300	29300	29300	29300	0
261	20240605	170000	6155412300	29300	29300	29300	29300	0
262	20240605	165900	6155412300	29300	29300	29300	29300	0
263	20240605	165800	6155412300	29300	29300	29300	29300	0
264	20240605	165700	6155412300	29300	29300	29300	29300	0
265	20240605	165600	6155412300	29300	29300	29300	29300	0
266	20240605	165500	6155412300	29300	29300	29300	29300	0
267	20240605	165400	6155412300	29300	29300	29300	29300	0
268	20240605	165300	6155412300	29300	29300	29300	29300	0
269	20240605	165200	6155412300	29300	29300	29300	29300	0
270	20240605	165100	6155412300	29300	29300	29300	29300	0
271	20240605	165000	6155412300	29300	29300	29300	29300	0
272	20240605	164900	6155412300	29300	29300	29300	29300	1418
273	20240605	164800	6155412300	29300	29300	29300	29300	0
274	20240605	164700	6155412300	29300	29300	29300	29300	0
275	20240605	164600	6155412300	29300	29300	29300	29300	0
276	20240605	164500	6155412300	29300	29300	29300	29300	0
277	20240605	164400	6155412300	29300	29300	29300	29300	0
278	20240605	164300	6155412300	29300	29300	29300	29300	0
279	20240605	164200	6155412300	29300	29300	29300	29300	0
280	20240605	164100	6155412300	29300	29300	29300	29300	0
281	20240605	164000	6155412300	29300	29300	29300	29300	0
282	20240605	163900	6155412300	29300	29300	29300	29300	0
283	20240605	163800	6155412300	29300	29300	29300	29300	0
284	20240605	163700	6155412300	29300	29300	29300	29300	0
285	20240605	163600	6155412300	29300	29300	29300	29300	0
286	20240605	163500	6155412300	29300	29300	29300	29300	0
287	20240605	163400	6155412300	29300	29300	29300	29300	0
288	20240605	163300	6155412300	29300	29300	29300	29300	0
289	20240605	163200	6155412300	29300	29300	29300	29300	0
290	20240605	163100	6155412300	29300	29300	29300	29300	0
291	20240605	163000	6155412300	29300	29300	29300	29300	0
292	20240605	162900	6155412300	29300	29300	29300	29300	0
293	20240605	162800	6155412300	29300	29300	29300	29300	0
294	20240605	162700	6155412300	29300	29300	29300	29300	0
295	20240605	162600	6155412300	29300	29300	29300	29300	0
296	20240605	162500	6155412300	29300	29300	29300	29300	0
297	20240605	162400	6155412300	29300	29300	29300	29300	0
298	20240605	162300	6155412300	29300	29300	29300	29300	0
299	20240605	162200	6155412300	29300	29300	29300	29300	0
300	20240605	162100	6155412300	29300	29300	29300	29300	0
301	20240605	162000	6155412300	29300	29300	29300	29300	0
302	20240605	161900	6155412300	29300	29300	29300	29300	1418
303	20240605	161800	6155412300	29300	29300	29300	29300	0
304	20240605	161700	6155412300	29300	29300	29300	29300	0
305	20240605	161600	6155412300	29300	29300	29300	29300	0
306	20240605	161500	6155412300	29300	29300	29300	29300	0
307	20240605	161400	6155412300	29300	29300	29300	29300	0
308	20240605	161300	6155412300	29300	29300	29300	29300	0
309	20240605	161200	6155412300	29300	29300	29300	29300	0
310	20240605	161100	6155412300	29300	29300	29300	29300	0
311	20240605	161000	6155412300	29300	29300	29300	29300	0
312	20240605	160900	6155412300	29300	29300	29300	29300	0
313	20240605	160800	6155412300	29300	29300	29300	29300	0
314	20240605	160700	6155412300	29300	29300	29300	29300	0
315	20240605	160600	6155412300	29300	29300	29300	29300	0
316	20240605	160500	6155412300	29300	29300	29300	29300	0
317	20240605	160400	6155412300	29300	29300	29300	29300	0
318	20240605	160300	6155412300	29300	29300	29300	29300	0
319	20240605	160200	6155412300	29300	29300	29300	29300	0
320	20240605	160100	6155412300	29300	29300	29300	29300	0
321	20240605	160000	6155412300	29300	29300	29300	29300	0
322	20240605	155900	6155412300	29300	29300	29300	29300	0
323	20240605	155800	6155412300	29300	29300	29300	29300	0
324	20240605	155700	6155412300	29300	29300	29300	29300	0
325	20240605	155600	6155412300	29300	29300	29300	29300	0
326	20240605	155500	6155412300	29300	29300	29300	29300	0
327	20240605	155400	6155412300	29300	29300	29300	29300	0
328	20240605	155300	6155412300	29300	29300	29300	29300	0
329	20240605	155200	6155412300	29300	29300	29300	29300	0
330	20240605	155100	6155412300	29300	29300	29300	29300	0
331	20240605	155000	6155412300	29300	29300	29300	29300	0
332	20240605	154900	6155412300	29300	29300	29300	29300	1418
333	20240605	154800	6155412300	29300	29300	29300	29300	0
334	20240605	154700	6155412300	29300	29300	29300	29300	0
335	20240605	154600	6155412300	29300	29300	29300	29300	0
336	20240605	154500	6155412300	29300	29300	29300	29300	0
337	20240605	154400	6155412300	29300	29300	29300	29300	0
338	20240605	154300	6155412300	29300	29300	29300	29300	0
339	20240605	154200	6155412300	29300	29300	29300	29300	0
340	20240605	154100	6155412300	29300	29300	29300	29300	0
341	20240605	154000	6155412300	29300	29300	29300	29300	0
342	20240605	153900	6155412300	29300	29300	29300	29300	0
343	20240605	153800	6155412300	29300	29300	29300	29300	0
344	20240605	153700	6155412300	29300	29300	29300	29300	0
345	20240605	153600	6155412300	29300	29300	29300	29300	0
346	20240605	153500	6155412300	29300	29300	29300	29300	0
347	20240605	153400	6155412300	29300	29300	29300	29300	0
348	20240605	153300	6155412300	29300	29300	29300	29300	0
349	20240605	153200	6155412300	29300	29300	29300	29300	0
350	20240605	153100	6155412300	29300	29300	29300	29300	0
351	20240605	153000	6155412300	29300	29300	29300	29300	1418
352	20240605	152900	6113864900	29300	29300	29300	29300	0
353	20240605	152800	6113864900	29300	29300	29300	29300	0
354	20240605	152700	6113864900	29300	29300	29300	29300	0
355	20240605	152600	6113864900	29300	29300	29300	29300	0
356	20240605	152500	6113864900	29300	29300	29300	29300	0
357	20240605	152400	6113864900	29300	29300	29300	29300	0
358	20240605	152300	6113864900	29300	29300	29300	29300	0
359	20240605	152200	6113864900	29300	29300	29300	29300	0
360	20240605	152100	6113864900	29300	29300	29300	29300	0
361	20240605	152000	6113864900	29300	29300	29300	29300	0
362	20240605	151900	6113864900	29300	29400	29400	29300	349
363	20240605	151800	6103632750	29400	29350	29400	29300	597
364	20240605	151700	6086107500	29300	29300	29300	29250	114
365	20240605	151600	6082770200	29250	29300	29300	29250	510
366	20240605	151500	6067839500	29300	29300	29300	29250	252
367	20240605	151400	6060457600	29300	29250	29300	29250	50
368	20240605	151300	6058993050	29250	29250	29300	29250	42
369	20240605	151200	6057763950	29250	29300	29300	29250	12
370	20240605	151100	6057412900	29300	29250	29300	29250	54
371	20240605	151000	6055831450	29300	29250	29300	29250	253
372	20240605	150900	6048430600	29250	29250	29250	29200	290
373	20240605	150800	6039948700	29250	29250	29250	29250	238
374	20240605	150700	6032987200	29200	29300	29300	29200	387
375	20240605	150600	6021667050	29300	29300	29350	29250	76
376	20240605	150500	6019439900	29350	29350	29350	29250	155
377	20240605	150400	6014893400	29350	29250	29350	29250	22
378	20240605	150300	6014247900	29250	29300	29350	29250	36
379	20240605	150200	6013192250	29300	29350	29350	29300	184
380	20240605	150100	6007794800	29350	29350	29350	29350	0
381	20240605	150000	6007794800	29350	29350	29350	29300	87
382	20240605	145900	6005241850	29350	29350	29350	29350	318
383	20240605	145800	5995908550	29250	29250	29250	29250	5
384	20240605	145700	5995762300	29350	29300	29350	29200	109
385	20240605	145600	5992568000	29300	29300	29300	29300	20
386	20240605	145500	5991982000	29300	29250	29300	29200	551
387	20240605	145400	5975892150	29300	29250	29300	29200	113
388	20240605	145300	5972581450	29200	29200	29200	29200	269
389	20240605	145200	5964726650	29250	29300	29300	29250	39
390	20240605	145100	5963584450	29200	29200	29250	29150	1550
391	20240605	145000	5918273850	29150	29200	29250	29150	511
392	20240605	144900	5903365050	29200	29200	29200	29150	1139
393	20240605	144800	5870151700	29200	29200	29200	29200	45
394	20240605	144700	5868837700	29200	29200	29250	29150	1139
395	20240605	144600	5835608850	29200	29250	29250	29200	346
396	20240605	144500	5825505600	29250	29200	29250	29200	351
397	20240605	144400	5815254050	29250	29250	29250	29200	123
398	20240605	144300	5811659700	29250	29250	29250	29250	79
399	20240605	144200	5809348950	29300	29300	29350	29200	1514
400	20240605	144100	5765055750	29300	29350	29350	29300	28
401	20240605	144000	5764234450	29350	29400	29400	29350	305
402	20240605	143900	5755280250	29400	29400	29450	29350	92
403	20240605	143800	5752575500	29450	29450	29450	29450	0
404	20240605	143700	5752575500	29450	29450	29450	29450	69
405	20240605	143600	5750543450	29450	29400	29450	29400	37
406	20240605	143500	5749455150	29350	29300	29350	29300	27
407	20240605	143400	5748662750	29300	29350	29350	29300	218
408	20240605	143300	5742274350	29350	29350	29350	29300	34
409	20240605	143200	5741276700	29350	29350	29350	29350	70
410	20240605	143100	5739222200	29350	29300	29350	29300	11
411	20240605	143000	5738899400	29300	29300	29350	29300	1214
412	20240605	142900	5703327350	29350	29300	29350	29300	86
413	20240605	142800	5700804250	29350	29350	29350	29300	86
414	20240605	142700	5698282650	29350	29350	29350	29350	242
415	20240605	142600	5691179950	29350	29300	29350	29300	24
416	20240605	142500	5690475800	29350	29450	29450	29300	1535
417	20240605	142400	5645407000	29450	29500	29500	29450	176
418	20240605	142300	5640223300	29500	29450	29500	29450	54
419	20240605	142200	5638632500	29450	29400	29450	29400	244
420	20240605	142100	5631447350	29450	29450	29450	29450	164
421	20240605	142000	5626617550	29500	29500	29500	29500	1
422	20240605	141900	5626588050	29400	29400	29400	29400	24
423	20240605	141800	5625882450	29500	29500	29500	29400	47
424	20240605	141700	5624497950	29450	29400	29450	29400	270
425	20240605	141600	5616553600	29500	29500	29500	29500	0
426	20240605	141500	5616553600	29500	29450	29500	29450	38
427	20240605	141400	5615433150	29400	29500	29500	29400	95
428	20240605	141300	5612640050	29500	29450	29500	29400	531
429	20240605	141200	5597002650	29450	29450	29450	29350	149
430	20240605	141100	5592622450	29450	29450	29450	29450	19
431	20240605	141000	5592062900	29400	29400	29400	29400	96
432	20240605	140900	5589240500	29400	29400	29450	29400	82
433	20240605	140800	5586829200	29400	29400	29400	29400	40
434	20240605	140700	5585653200	29450	29400	29450	29400	82
435	20240605	140600	5583241450	29400	29450	29450	29400	18
436	20240605	140500	5582711750	29400	29400	29400	29400	0
437	20240605	140400	5582711750	29400	29400	29400	29400	3
438	20240605	140300	5582623550	29450	29450	29450	29450	146
439	20240605	140200	5578323850	29450	29450	29450	29450	33
440	20240605	140100	5577352000	29450	29500	29500	29450	10
441	20240605	140000	5577057250	29550	29550	29550	29450	182
442	20240605	135900	5571694150	29450	29550	29550	29450	1881
443	20240605	135800	5516223450	29550	29550	29550	29550	136
444	20240605	135700	5512204650	29550	29550	29550	29550	111
445	20240605	135600	5508924600	29500	29500	29550	29500	170
446	20240605	135500	5503908650	29500	29500	29500	29500	238
447	20240605	135400	5496887650	29500	29550	29550	29500	91
448	20240605	135300	5494202150	29550	29550	29550	29550	0
449	20240605	135200	5494202150	29550	29500	29550	29500	788
450	20240605	135100	5470950200	29500	29500	29500	29500	1569
451	20240605	135000	5424664700	29500	29550	29550	29500	468
452	20240605	134900	5410856050	29500	29550	29550	29500	454
453	20240605	134800	5397460750	29550	29550	29550	29500	109
454	20240605	134700	5394242650	29550	29550	29550	29550	2
455	20240605	134600	5394183550	29600	29500	29600	29500	1355
456	20240605	134500	5354210200	29500	29550	29600	29500	4999
457	20240605	134400	5206698800	29550	29550	29550	29550	135
458	20240605	134300	5202709550	29600	29600	29600	29600	67
459	20240605	134200	5200726350	29600	29600	29600	29550	204
460	20240605	134100	5194688050	29600	29550	29600	29550	590
461	20240605	134000	5177252600	29600	29550	29600	29550	67
462	20240605	133900	5175272700	29600	29600	29600	29600	2
463	20240605	133800	5175213500	29600	29550	29600	29550	179
464	20240605	133700	5169916700	29600	29600	29600	29600	28
465	20240605	133600	5169087900	29600	29650	29650	29550	266
466	20240605	133500	5161217050	29650	29650	29650	29650	0
467	20240605	133400	5161217050	29650	29700	29700	29650	34
468	20240605	133300	5160207500	29700	29650	29700	29650	328
469	20240605	133200	5150466000	29700	29650	29700	29650	1420
470	20240605	133100	5108315850	29650	29600	29650	29600	249
471	20240605	133000	5100942350	29600	29600	29600	29600	26
472	20240605	132900	5100172750	29600	29600	29600	29600	1
473	20240605	132800	5100143150	29550	29550	29600	29550	53
474	20240605	132700	5098576950	29600	29600	29600	29550	472
475	20240605	132600	5084628500	29600	29600	29600	29600	1007
476	20240605	132500	5054821300	29650	29650	29650	29650	170
477	20240605	132400	5049780800	29650	29700	29700	29650	88
478	20240605	132300	5047171350	29700	29650	29700	29650	33
479	20240605	132200	5046191800	29700	29650	29700	29650	192
480	20240605	132100	5040497900	29700	29700	29700	29700	107
481	20240605	132000	5037320000	29700	29650	29700	29650	75
482	20240605	131900	5035096200	29650	29650	29700	29650	25
483	20240605	131800	5034354900	29600	29600	29650	29600	435
484	20240605	131700	5021475900	29700	29650	29700	29650	128
485	20240605	131600	5017679700	29700	29700	29700	29700	0
486	20240605	131500	5017679700	29700	29700	29700	29650	441
487	20240605	131400	5004582250	29700	29700	29700	29650	79
488	20240605	131300	5002238450	29700	29650	29700	29650	70
489	20240605	131200	5000161500	29700	29700	29700	29650	1319
490	20240605	131100	4960999700	29700	29700	29700	29700	77
491	20240605	131000	4958712800	29700	29700	29700	29650	24
492	20240605	130900	4958001050	29650	29650	29700	29650	218
493	20240605	130800	4951537200	29650	29700	29700	29650	29
494	20240605	130700	4950676400	29700	29650	29700	29650	136
495	20240605	130600	4946642650	29650	29650	29650	29650	158
496	20240605	130500	4941957950	29700	29700	29700	29700	21
497	20240605	130400	4941334250	29700	29650	29700	29650	162
498	20240605	130300	4936530900	29650	29650	29650	29650	135
499	20240605	130200	4932528150	29650	29650	29650	29600	403
500	20240605	130100	4920596150	29650	29650	29650	29600	641
501	20240605	130000	4901610750	29650	29600	29650	29600	796
502	20240605	125900	4878032850	29650	29600	29650	29550	124
503	20240605	125800	4874361300	29600	29600	29600	29600	62
504	20240605	125700	4872526100	29600	29600	29600	29600	159
505	20240605	125600	4867819700	29600	29600	29600	29550	183
506	20240605	125500	4862404400	29600	29600	29600	29600	3
507	20240605	125400	4862315600	29550	29600	29650	29550	212
508	20240605	125300	4856038900	29600	29650	29650	29600	56
509	20240605	125200	4854378700	29600	29600	29600	29600	103
510	20240605	125100	4851329900	29600	29600	29600	29600	48
511	20240605	125000	4849909100	29600	29550	29600	29550	505
512	20240605	124900	4834961400	29600	29600	29600	29550	186
513	20240605	124800	4829456300	29600	29600	29600	29600	152
514	20240605	124700	4824957100	29600	29600	29600	29600	99
515	20240605	124600	4822026700	29600	29550	29600	29550	40
516	20240605	124500	4820844300	29600	29600	29600	29600	604
517	20240605	124400	4802965900	29650	29600	29650	29600	392
518	20240605	124300	4791359300	29650	29600	29650	29600	41
519	20240605	124200	4790144050	29650	29650	29650	29650	17
520	20240605	124100	4789640000	29650	29650	29650	29650	72
521	20240605	124000	4787505200	29650	29650	29650	29600	51
522	20240605	123900	4785993450	29650	29650	29650	29650	63
523	20240605	123800	4784125500	29650	29650	29650	29650	68
524	20240605	123700	4782109300	29600	29650	29650	29600	72
525	20240605	123600	4779977000	29650	29650	29650	29650	34
526	20240605	123500	4778968900	29650	29650	29650	29650	368
527	20240605	123400	4768057700	29650	29650	29700	29650	134
528	20240605	123300	4764082000	29700	29500	29700	29500	3322
529	20240605	123200	4665797100	29500	29450	29500	29450	375
530	20240605	123100	4654751750	29450	29450	29450	29450	83
531	20240605	123000	4652307400	29450	29450	29450	29450	170
532	20240605	122900	4647300900	29450	29450	29500	29450	375
533	20240605	122800	4636254900	29500	29450	29500	29450	120
534	20240605	122700	4632719350	29500	29450	29500	29450	410
535	20240605	122600	4620643200	29350	29450	29500	29350	1968
536	20240605	122500	4562721700	29450	29450	29500	29450	198
537	20240605	122400	4556888950	29450	29500	29500	29450	79
538	20240605	122300	4554562350	29500	29450	29500	29450	270
539	20240605	122200	4546607350	29500	29500	29500	29500	33
540	20240605	122100	4545633850	29500	29450	29500	29450	349
541	20240605	122000	4535350850	29500	29500	29500	29500	76
542	20240605	121900	4533108850	29500	29500	29500	29500	197
543	20240605	121800	4527297350	29500	29500	29500	29450	637
544	20240605	121700	4508535500	29500	29500	29500	29500	32
545	20240605	121600	4507591500	29500	29550	29550	29450	821
546	20240605	121500	4483372500	29550	29550	29550	29500	412
547	20240605	121400	4471198100	29600	29600	29600	29550	601
548	20240605	121300	4453433950	29600	29600	29600	29600	34
549	20240605	121200	4452427550	29600	29600	29600	29550	171
550	20240605	121100	4447366350	29600	29600	29600	29600	33
551	20240605	121000	4446389550	29600	29600	29600	29600	0
552	20240605	120900	4446389550	29600	29600	29600	29500	40
553	20240605	120800	4445205850	29600	29600	29600	29600	51
554	20240605	120700	4443696250	29600	29500	29600	29500	66
555	20240605	120600	4441743650	29500	29650	29650	29500	530
556	20240605	120500	4426056700	29600	29650	29650	29600	29
557	20240605	120400	4425197350	29650	29600	29650	29600	69
558	20240605	120300	4423152300	29600	29650	29650	29600	341
559	20240605	120200	4413056450	29650	29600	29650	29600	51
560	20240605	120100	4411544450	29600	29550	29600	29550	576
561	20240605	120000	4394497850	29550	29550	29550	29550	292
562	20240605	115900	4385869250	29500	29500	29550	29500	165
563	20240605	115800	4381000150	29500	29500	29500	29500	222
564	20240605	115700	4374451150	29450	29550	29550	29450	168
565	20240605	115600	4369498300	29500	29500	29500	29500	367
566	20240605	115500	4358671800	29550	29500	29550	29500	153
567	20240605	115400	4354156700	29550	29550	29600	29550	153
568	20240605	115300	4349635450	29600	29500	29600	29500	173
569	20240605	115200	4344528300	29550	29500	29550	29500	27
570	20240605	115100	4343731450	29500	29550	29550	29500	211
571	20240605	115000	4337505200	29500	29450	29500	29450	260
572	20240605	114900	4329835700	29450	29500	29500	29450	577
573	20240605	114800	4312824300	29450	29600	29600	29450	419
574	20240605	114700	4300464500	29500	29600	29600	29500	43
575	20240605	114600	4299193750	29600	29550	29600	29450	252
576	20240605	114500	4291756350	29550	29500	29550	29500	989
577	20240605	114400	4262577800	29550	29550	29550	29500	1045
578	20240605	114300	4231747550	29600	29600	29600	29550	149
579	20240605	114200	4227343850	29600	29550	29600	29550	64
580	20240605	114100	4225449950	29550	29550	29600	29500	226
581	20240605	114000	4218771800	29550	29550	29600	29500	1221
582	20240605	113900	4182689350	29600	29600	29600	29550	244
583	20240605	113800	4175476950	29550	29600	29600	29550	73
584	20240605	113700	4173318150	29600	29600	29600	29600	136
585	20240605	113600	4169292550	29550	29550	29600	29550	274
586	20240605	113500	4161188750	29600	29600	29600	29600	68
587	20240605	113400	4159175950	29600	29550	29600	29550	131
588	20240605	113300	4155304000	29600	29600	29600	29550	124
589	20240605	113200	4151637700	29600	29650	29650	29550	811
590	20240605	113100	4127660400	29600	29650	29650	29600	76
591	20240605	113000	4125408000	29650	29700	29700	29650	307
592	20240605	112900	4116303800	29700	29650	29700	29650	205
593	20240605	112800	4110223450	29650	29650	29700	29650	312
594	20240605	112700	4100971000	29600	29600	29650	29600	193
595	20240605	112600	4095255550	29600	29600	29650	29600	284
596	20240605	112500	4086846900	29600	29700	29700	29550	633
597	20240605	112400	4068109450	29700	29650	29750	29550	1596
598	20240605	112300	4020879050	29750	29700	29750	29650	1590
599	20240605	112200	3973669000	29700	29750	29750	29700	162
600	20240605	112100	3968855000	29700	29650	29750	29650	696
601	20240605	112000	3948182500	29650	29750	29750	29650	417
602	20240605	111900	3935795500	29750	29750	29750	29700	237
603	20240605	111800	3928751200	29750	29700	29750	29650	1146
604	20240605	111700	3894716800	29700	29650	29700	29650	111
605	20240605	111600	3891421050	29650	29650	29700	29650	285
606	20240605	111500	3882969900	29650	29700	29700	29600	254
607	20240605	111400	3875435500	29700	29650	29700	29500	2054
608	20240605	111300	3814539950	29650	29650	29700	29650	306
609	20240605	111200	3805460850	29650	29650	29700	29600	127
610	20240605	111100	3801694350	29650	29650	29650	29600	202
611	20240605	111000	3795705800	29650	29700	29700	29650	352
612	20240605	110900	3785262050	29750	29750	29750	29700	323
613	20240605	110800	3775662250	29700	29600	29700	29550	380
614	20240605	110700	3764414550	29700	29750	29750	29600	784
615	20240605	110600	3741130750	29750	29800	29800	29750	994
616	20240605	110500	3711517350	29800	29700	29800	29700	1854
617	20240605	110400	3656292050	29700	29550	29800	29550	1581
618	20240605	110300	3609348250	29600	29650	29650	29500	201
619	20240605	110200	3603405850	29500	29750	29750	29500	2909
620	20240605	110100	3517340200	29750	29750	29800	29700	749
621	20240605	110000	3495066800	29750	29800	29850	29750	947
622	20240605	105900	3466871150	29850	29700	29850	29650	1183
623	20240605	105800	3431665900	29700	29850	29850	29700	1384
624	20240605	105700	3390452700	29850	29800	29900	29750	4882
625	20240605	105600	3244827550	29750	29650	29800	29650	3776
626	20240605	105500	3132575850	29650	29700	29700	29650	3046
627	20240605	105400	3042204200	29650	29300	29700	29300	15145
628	20240605	105300	2595515400	29300	29150	29300	29150	599
629	20240605	105200	2578018000	29150	29200	29200	29150	509
630	20240605	105100	2563155250	29200	29150	29200	29100	491
631	20240605	105000	2548846800	29200	29300	29300	29200	567
632	20240605	104900	2532266600	29300	29350	29350	29300	174
633	20240605	104800	2527163400	29300	29350	29350	29250	288
634	20240605	104700	2518730800	29350	29300	29350	29300	368
635	20240605	104600	2507930250	29300	29250	29300	29250	261
636	20240605	104500	2500285350	29250	29250	29250	29100	1398
637	20240605	104400	2459502700	29250	29300	29300	29250	391
638	20240605	104300	2448055000	29300	29400	29400	29300	428
639	20240605	104200	2435507100	29300	29350	29450	29300	1129
640	20240605	104100	2402362400	29350	29250	29400	29250	2831
641	20240605	104000	2319429800	29200	29150	29200	29150	595
642	20240605	103900	2302067450	29150	29150	29200	29100	535
643	20240605	103800	2286475000	29150	29100	29150	29100	340
644	20240605	103700	2276573750	29100	29100	29100	29050	927
645	20240605	103600	2249603600	29050	29050	29050	29050	593
646	20240605	103500	2232376950	29000	29050	29050	29000	29
647	20240605	103400	2231535000	29050	29050	29050	29000	521
648	20240605	103300	2216405900	29050	29000	29050	28950	195
649	20240605	103200	2210751850	29000	29000	29000	29000	169
650	20240605	103100	2205850850	29050	29000	29050	29000	465
651	20240605	103000	2192364300	29000	29000	29000	28950	209
652	20240605	102900	2186311350	29000	29000	29000	29000	44
653	20240605	102800	2185035350	28950	28950	29000	28950	222
654	20240605	102700	2178606850	28950	28950	29000	28900	260
655	20240605	102600	2171079350	29000	28950	29000	28950	381
656	20240605	102500	2160049100	28900	28950	28950	28900	302
657	20240605	102400	2151312250	28950	28900	28950	28900	439
658	20240605	102300	2138625100	28900	28900	28950	28900	368
659	20240605	102200	2127989850	28950	28950	28950	28950	1
660	20240605	102100	2127960900	28950	28950	28950	28900	192
661	20240605	102000	2122403900	29050	29050	29050	28950	90
662	20240605	101900	2119793450	29050	29050	29050	28950	316
663	20240605	101800	2110624250	29050	29000	29100	29000	103
664	20240605	101700	2107632550	29000	29000	29000	29000	59
665	20240605	101600	2105921550	29000	29000	29050	29000	175
666	20240605	101500	2100846450	29050	29000	29050	29000	309
667	20240605	101400	2091883550	29000	29000	29050	29000	224
668	20240605	101300	2085387500	29000	28800	29000	28800	1196
669	20240605	101200	2050803500	28900	28850	28900	28800	145
670	20240605	101100	2046618850	28850	28800	28900	28800	448
671	20240605	101000	2033676050	28800	28800	28850	28800	164
672	20240605	100900	2028949700	28850	28800	28900	28800	47
673	20240605	100800	2027595000	28800	28800	28800	28750	1040
674	20240605	100700	1997644050	28800	28750	28800	28750	126
675	20240605	100600	1994021500	28750	28800	28800	28750	112
676	20240605	100500	1990800900	28800	28800	28800	28750	90
677	20240605	100400	1988209150	28850	28900	28900	28800	323
678	20240605	100300	1978904400	28800	28800	28900	28700	422
679	20240605	100200	1966754700	28800	28800	28900	28750	914
680	20240605	100100	1940454150	28800	28850	28850	28800	379
681	20240605	100000	1929538400	28800	28900	28900	28750	751
682	20240605	095900	1907908850	28900	28900	28900	28800	105
683	20240605	095800	1904881150	28900	29000	29000	28850	30
684	20240605	095700	1904012600	29000	29000	29000	29000	31
685	20240605	095600	1903113600	28900	28850	28900	28800	580
686	20240605	095500	1886386250	28750	28850	28850	28750	938
687	20240605	095400	1859366800	28850	28900	28900	28850	372
688	20240605	095300	1848629550	28900	28900	28900	28850	294
689	20240605	095200	1840138650	28900	28900	28900	28900	276
690	20240605	095100	1832162250	28900	28900	28900	28850	639
691	20240605	095000	1813722500	29000	28900	29000	28900	556
692	20240605	094900	1797601600	28900	29000	29000	28900	1421
693	20240605	094800	1756490650	29000	29150	29150	29000	3254
694	20240605	094700	1661817700	29100	29050	29150	29050	94
695	20240605	094600	1659084150	29050	29000	29100	29000	516
696	20240605	094500	1644089000	28950	29000	29000	28950	345
697	20240605	094400	1634101000	28950	28850	28950	28850	766
698	20240605	094300	1611969150	28900	28850	28900	28850	193
699	20240605	094200	1606393600	28850	28800	28850	28800	122
700	20240605	094100	1602874650	28800	28800	28850	28800	549
701	20240605	094000	1587043750	28800	28800	28900	28800	590
702	20240605	093900	1570051350	28800	28750	28800	28750	259
703	20240605	093800	1562603600	28750	28750	28800	28700	712
704	20240605	093700	1542115500	28750	28700	28750	28650	134
705	20240605	093600	1538274350	28700	28700	28700	28700	38
706	20240605	093500	1537183750	28700	28550	28700	28550	2079
707	20240605	093400	1477704350	28550	28600	28600	28550	579
708	20240605	093300	1461172200	28600	28550	28600	28500	2190
709	20240605	093200	1398660450	28600	28700	28700	28600	1982
710	20240605	093100	1341895150	28750	28750	28750	28700	247
711	20240605	093000	1334797600	28750	28800	28800	28750	143
712	20240605	092900	1330686250	28750	28750	28750	28750	270
713	20240605	092800	1322923750	28750	28800	28800	28700	90
714	20240605	092700	1320338550	28700	28750	28750	28700	399
715	20240605	092600	1308879500	28700	28650	28750	28650	496
716	20240605	092500	1294647950	28600	28600	28700	28600	923
717	20240605	092400	1268250000	28600	28700	28700	28600	878
718	20240605	092300	1243098050	28700	28750	28750	28650	1644
719	20240605	092200	1195920200	28750	28750	28750	28700	237
720	20240605	092100	1189109000	28750	28700	28750	28700	342
721	20240605	092000	1179292800	28700	28700	28700	28650	668
722	20240605	091900	1160129550	28650	28700	28700	28650	208
723	20240605	091800	1154166950	28700	28750	28750	28650	332
724	20240605	091700	1144646100	28600	28700	28750	28600	577
725	20240605	091600	1128123550	28750	28800	28850	28600	4441
726	20240605	091500	1000624000	28800	28750	28800	28700	798
727	20240605	091400	977668050	28750	28750	28850	28750	1762
728	20240605	091300	926982450	28750	28800	28850	28750	1425
729	20240605	091200	886008300	28800	28900	29000	28750	2755
730	20240605	091100	806486750	28950	29000	29100	28950	1881
731	20240605	091000	752016550	29000	29050	29100	29000	596
732	20240605	090900	734730550	29000	29100	29150	29000	2025
733	20240605	090800	675866950	29100	29200	29200	29100	1179
734	20240605	090700	641515450	29200	29250	29300	29200	155
735	20240605	090600	636981450	29350	29350	29350	29250	145
736	20240605	090500	632729800	29350	29500	29500	29150	2551
737	20240605	090400	557837650	29500	29550	29550	29450	1942
738	20240605	090300	500459400	29500	29250	29550	29250	7498
739	20240605	090200	279702350	29250	29250	29250	29000	5601
740	20240605	090100	116519900	29250	29250	29350	29250	1289
741	20240605	090000	78816000	29350	29300	29350	29150	1509