KissMeData/411080/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	212500	2191947230	9740	9740	9740	9740	5236
3	20240618	212400	2191947230	9740	9740	9740	9740	0
4	20240618	212300	2191947230	9740	9740	9740	9740	0
5	20240618	212200	2191947230	9740	9740	9740	9740	0
6	20240618	212100	2191947230	9740	9740	9740	9740	0
7	20240618	212000	2191947230	9740	9740	9740	9740	0
8	20240618	211900	2191947230	9740	9740	9740	9740	0
9	20240618	211800	2191947230	9740	9740	9740	9740	0
10	20240618	211700	2191947230	9740	9740	9740	9740	0
11	20240618	211600	2191947230	9740	9740	9740	9740	0
12	20240618	211500	2191947230	9740	9740	9740	9740	0
13	20240618	211400	2191947230	9740	9740	9740	9740	0
14	20240618	211300	2191947230	9740	9740	9740	9740	0
15	20240618	211200	2191947230	9740	9740	9740	9740	0
16	20240618	211100	2191947230	9740	9740	9740	9740	0
17	20240618	211000	2191947230	9740	9740	9740	9740	0
18	20240618	210900	2191947230	9740	9740	9740	9740	0
19	20240618	210800	2191947230	9740	9740	9740	9740	0
20	20240618	210700	2191947230	9740	9740	9740	9740	0
21	20240618	210600	2191947230	9740	9740	9740	9740	0
22	20240618	210500	2191947230	9740	9740	9740	9740	0
23	20240618	210400	2191947230	9740	9740	9740	9740	0
24	20240618	210300	2191947230	9740	9740	9740	9740	0
25	20240618	210200	2191947230	9740	9740	9740	9740	0
26	20240618	210100	2191947230	9740	9740	9740	9740	0
27	20240618	210000	2191947230	9740	9740	9740	9740	0
28	20240618	205900	2191947230	9740	9740	9740	9740	0
29	20240618	205800	2191947230	9740	9740	9740	9740	0
30	20240618	205700	2191947230	9740	9740	9740	9740	0
31	20240618	205600	2191947230	9740	9740	9740	9740	0
32	20240618	205500	2191947230	9740	9740	9740	9740	5236
33	20240618	205400	2191947230	9740	9740	9740	9740	0
34	20240618	205300	2191947230	9740	9740	9740	9740	0
35	20240618	205200	2191947230	9740	9740	9740	9740	0
36	20240618	205100	2191947230	9740	9740	9740	9740	0
37	20240618	205000	2191947230	9740	9740	9740	9740	0
38	20240618	204900	2191947230	9740	9740	9740	9740	0
39	20240618	204800	2191947230	9740	9740	9740	9740	0
40	20240618	204700	2191947230	9740	9740	9740	9740	0
41	20240618	204600	2191947230	9740	9740	9740	9740	0
42	20240618	204500	2191947230	9740	9740	9740	9740	0
43	20240618	204400	2191947230	9740	9740	9740	9740	0
44	20240618	204300	2191947230	9740	9740	9740	9740	0
45	20240618	204200	2191947230	9740	9740	9740	9740	0
46	20240618	204100	2191947230	9740	9740	9740	9740	0
47	20240618	204000	2191947230	9740	9740	9740	9740	0
48	20240618	203900	2191947230	9740	9740	9740	9740	0
49	20240618	203800	2191947230	9740	9740	9740	9740	0
50	20240618	203700	2191947230	9740	9740	9740	9740	0
51	20240618	203600	2191947230	9740	9740	9740	9740	0
52	20240618	203500	2191947230	9740	9740	9740	9740	0
53	20240618	203400	2191947230	9740	9740	9740	9740	0
54	20240618	203300	2191947230	9740	9740	9740	9740	0
55	20240618	203200	2191947230	9740	9740	9740	9740	0
56	20240618	203100	2191947230	9740	9740	9740	9740	0
57	20240618	203000	2191947230	9740	9740	9740	9740	0
58	20240618	202900	2191947230	9740	9740	9740	9740	0
59	20240618	202800	2191947230	9740	9740	9740	9740	0
60	20240618	202700	2191947230	9740	9740	9740	9740	0
61	20240618	202600	2191947230	9740	9740	9740	9740	0
62	20240618	202500	2191947230	9740	9740	9740	9740	5236
63	20240618	202400	2191947230	9740	9740	9740	9740	0
64	20240618	202300	2191947230	9740	9740	9740	9740	0
65	20240618	202200	2191947230	9740	9740	9740	9740	0
66	20240618	202100	2191947230	9740	9740	9740	9740	0
67	20240618	202000	2191947230	9740	9740	9740	9740	0
68	20240618	201900	2191947230	9740	9740	9740	9740	0
69	20240618	201800	2191947230	9740	9740	9740	9740	0
70	20240618	201700	2191947230	9740	9740	9740	9740	0
71	20240618	201600	2191947230	9740	9740	9740	9740	0
72	20240618	201500	2191947230	9740	9740	9740	9740	0
73	20240618	201400	2191947230	9740	9740	9740	9740	0
74	20240618	201300	2191947230	9740	9740	9740	9740	0
75	20240618	201200	2191947230	9740	9740	9740	9740	0
76	20240618	201100	2191947230	9740	9740	9740	9740	0
77	20240618	201000	2191947230	9740	9740	9740	9740	0
78	20240618	200900	2191947230	9740	9740	9740	9740	0
79	20240618	200800	2191947230	9740	9740	9740	9740	0
80	20240618	200700	2191947230	9740	9740	9740	9740	0
81	20240618	200600	2191947230	9740	9740	9740	9740	0
82	20240618	200500	2191947230	9740	9740	9740	9740	0
83	20240618	200400	2191947230	9740	9740	9740	9740	0
84	20240618	200300	2191947230	9740	9740	9740	9740	0
85	20240618	200200	2191947230	9740	9740	9740	9740	0
86	20240618	200100	2191947230	9740	9740	9740	9740	0
87	20240618	200000	2191947230	9740	9740	9740	9740	0
88	20240618	195900	2191947230	9740	9740	9740	9740	0
89	20240618	195800	2191947230	9740	9740	9740	9740	0
90	20240618	195700	2191947230	9740	9740	9740	9740	0
91	20240618	195600	2191947230	9740	9740	9740	9740	0
92	20240618	195500	2191947230	9740	9740	9740	9740	5236
93	20240618	195400	2191947230	9740	9740	9740	9740	0
94	20240618	195300	2191947230	9740	9740	9740	9740	0
95	20240618	195200	2191947230	9740	9740	9740	9740	0
96	20240618	195100	2191947230	9740	9740	9740	9740	0
97	20240618	195000	2191947230	9740	9740	9740	9740	0
98	20240618	194900	2191947230	9740	9740	9740	9740	0
99	20240618	194800	2191947230	9740	9740	9740	9740	0
100	20240618	194700	2191947230	9740	9740	9740	9740	0
101	20240618	194600	2191947230	9740	9740	9740	9740	0
102	20240618	194500	2191947230	9740	9740	9740	9740	0
103	20240618	194400	2191947230	9740	9740	9740	9740	0
104	20240618	194300	2191947230	9740	9740	9740	9740	0
105	20240618	194200	2191947230	9740	9740	9740	9740	0
106	20240618	194100	2191947230	9740	9740	9740	9740	0
107	20240618	194000	2191947230	9740	9740	9740	9740	0
108	20240618	193900	2191947230	9740	9740	9740	9740	0
109	20240618	193800	2191947230	9740	9740	9740	9740	0
110	20240618	193700	2191947230	9740	9740	9740	9740	0
111	20240618	193600	2191947230	9740	9740	9740	9740	0
112	20240618	193500	2191947230	9740	9740	9740	9740	0
113	20240618	193400	2191947230	9740	9740	9740	9740	0
114	20240618	193300	2191947230	9740	9740	9740	9740	0
115	20240618	193200	2191947230	9740	9740	9740	9740	0
116	20240618	193100	2191947230	9740	9740	9740	9740	0
117	20240618	193000	2191947230	9740	9740	9740	9740	0
118	20240618	192900	2191947230	9740	9740	9740	9740	0
119	20240618	192800	2191947230	9740	9740	9740	9740	0
120	20240618	192700	2191947230	9740	9740	9740	9740	0
121	20240618	192600	2191947230	9740	9740	9740	9740	0
122	20240618	192500	2191947230	9740	9740	9740	9740	5236
123	20240618	192400	2191947230	9740	9740	9740	9740	0
124	20240618	192300	2191947230	9740	9740	9740	9740	0
125	20240618	192200	2191947230	9740	9740	9740	9740	0
126	20240618	192100	2191947230	9740	9740	9740	9740	0
127	20240618	192000	2191947230	9740	9740	9740	9740	0
128	20240618	191900	2191947230	9740	9740	9740	9740	0
129	20240618	191800	2191947230	9740	9740	9740	9740	0
130	20240618	191700	2191947230	9740	9740	9740	9740	0
131	20240618	191600	2191947230	9740	9740	9740	9740	0
132	20240618	191500	2191947230	9740	9740	9740	9740	0
133	20240618	191400	2191947230	9740	9740	9740	9740	0
134	20240618	191300	2191947230	9740	9740	9740	9740	0
135	20240618	191200	2191947230	9740	9740	9740	9740	0
136	20240618	191100	2191947230	9740	9740	9740	9740	0
137	20240618	191000	2191947230	9740	9740	9740	9740	0
138	20240618	190900	2191947230	9740	9740	9740	9740	0
139	20240618	190800	2191947230	9740	9740	9740	9740	0
140	20240618	190700	2191947230	9740	9740	9740	9740	0
141	20240618	190600	2191947230	9740	9740	9740	9740	0
142	20240618	190500	2191947230	9740	9740	9740	9740	0
143	20240618	190400	2191947230	9740	9740	9740	9740	0
144	20240618	190300	2191947230	9740	9740	9740	9740	0
145	20240618	190200	2191947230	9740	9740	9740	9740	0
146	20240618	190100	2191947230	9740	9740	9740	9740	0
147	20240618	190000	2191947230	9740	9740	9740	9740	0
148	20240618	185900	2191947230	9740	9740	9740	9740	0
149	20240618	185800	2191947230	9740	9740	9740	9740	0
150	20240618	185700	2191947230	9740	9740	9740	9740	0
151	20240618	185600	2191947230	9740	9740	9740	9740	0
152	20240618	185500	2191947230	9740	9740	9740	9740	5236
153	20240618	185400	2191947230	9740	9740	9740	9740	0
154	20240618	185300	2191947230	9740	9740	9740	9740	0
155	20240618	185200	2191947230	9740	9740	9740	9740	0
156	20240618	185100	2191947230	9740	9740	9740	9740	0
157	20240618	185000	2191947230	9740	9740	9740	9740	0
158	20240618	184900	2191947230	9740	9740	9740	9740	0
159	20240618	184800	2191947230	9740	9740	9740	9740	0
160	20240618	184700	2191947230	9740	9740	9740	9740	0
161	20240618	184600	2191947230	9740	9740	9740	9740	0
162	20240618	184500	2191947230	9740	9740	9740	9740	0
163	20240618	184400	2191947230	9740	9740	9740	9740	0
164	20240618	184300	2191947230	9740	9740	9740	9740	0
165	20240618	184200	2191947230	9740	9740	9740	9740	0
166	20240618	184100	2191947230	9740	9740	9740	9740	0
167	20240618	184000	2191947230	9740	9740	9740	9740	0
168	20240618	183900	2191947230	9740	9740	9740	9740	0
169	20240618	183800	2191947230	9740	9740	9740	9740	0
170	20240618	183700	2191947230	9740	9740	9740	9740	0
171	20240618	183600	2191947230	9740	9740	9740	9740	0
172	20240618	183500	2191947230	9740	9740	9740	9740	0
173	20240618	183400	2191947230	9740	9740	9740	9740	0
174	20240618	183300	2191947230	9740	9740	9740	9740	0
175	20240618	183200	2191947230	9740	9740	9740	9740	0
176	20240618	183100	2191947230	9740	9740	9740	9740	0
177	20240618	183000	2191947230	9740	9740	9740	9740	0
178	20240618	182900	2191947230	9740	9740	9740	9740	0
179	20240618	182800	2191947230	9740	9740	9740	9740	0
180	20240618	182700	2191947230	9740	9740	9740	9740	0
181	20240618	182600	2191947230	9740	9740	9740	9740	0
182	20240618	182500	2191947230	9740	9740	9740	9740	5236
183	20240618	182400	2191947230	9740	9740	9740	9740	0
184	20240618	182300	2191947230	9740	9740	9740	9740	0
185	20240618	182200	2191947230	9740	9740	9740	9740	0
186	20240618	182100	2191947230	9740	9740	9740	9740	0
187	20240618	182000	2191947230	9740	9740	9740	9740	0
188	20240618	181900	2191947230	9740	9740	9740	9740	0
189	20240618	181800	2191947230	9740	9740	9740	9740	0
190	20240618	181700	2191947230	9740	9740	9740	9740	0
191	20240618	181600	2191947230	9740	9740	9740	9740	0
192	20240618	181500	2191947230	9740	9740	9740	9740	0
193	20240618	181400	2191947230	9740	9740	9740	9740	0
194	20240618	181300	2191947230	9740	9740	9740	9740	0
195	20240618	181200	2191947230	9740	9740	9740	9740	0
196	20240618	181100	2191947230	9740	9740	9740	9740	0
197	20240618	181000	2191947230	9740	9740	9740	9740	0
198	20240618	180900	2191947230	9740	9740	9740	9740	0
199	20240618	180800	2191947230	9740	9740	9740	9740	0
200	20240618	180700	2191947230	9740	9740	9740	9740	0
201	20240618	180600	2191947230	9740	9740	9740	9740	0
202	20240618	180500	2191947230	9740	9740	9740	9740	0
203	20240618	180400	2191947230	9740	9740	9740	9740	0
204	20240618	180300	2191947230	9740	9740	9740	9740	0
205	20240618	180200	2191947230	9740	9740	9740	9740	0
206	20240618	180100	2191947230	9740	9740	9740	9740	0
207	20240618	180000	2191947230	9740	9740	9740	9740	0
208	20240618	175900	2191947230	9740	9740	9740	9740	0
209	20240618	175800	2191947230	9740	9740	9740	9740	0
210	20240618	175700	2191947230	9740	9740	9740	9740	0
211	20240618	175600	2191947230	9740	9740	9740	9740	0
212	20240618	175500	2191947230	9740	9740	9740	9740	5236
213	20240618	175400	2191947230	9740	9740	9740	9740	0
214	20240618	175300	2191947230	9740	9740	9740	9740	0
215	20240618	175200	2191947230	9740	9740	9740	9740	0
216	20240618	175100	2191947230	9740	9740	9740	9740	0
217	20240618	175000	2191947230	9740	9740	9740	9740	0
218	20240618	174900	2191947230	9740	9740	9740	9740	0
219	20240618	174800	2191947230	9740	9740	9740	9740	0
220	20240618	174700	2191947230	9740	9740	9740	9740	0
221	20240618	174600	2191947230	9740	9740	9740	9740	0
222	20240618	174500	2191947230	9740	9740	9740	9740	0
223	20240618	174400	2191947230	9740	9740	9740	9740	0
224	20240618	174300	2191947230	9740	9740	9740	9740	0
225	20240618	174200	2191947230	9740	9740	9740	9740	0
226	20240618	174100	2191947230	9740	9740	9740	9740	0
227	20240618	174000	2191947230	9740	9740	9740	9740	0
228	20240618	173900	2191947230	9740	9740	9740	9740	0
229	20240618	173800	2191947230	9740	9740	9740	9740	0
230	20240618	173700	2191947230	9740	9740	9740	9740	0
231	20240618	173600	2191947230	9740	9740	9740	9740	0
232	20240618	173500	2191947230	9740	9740	9740	9740	0
233	20240618	173400	2191947230	9740	9740	9740	9740	0
234	20240618	173300	2191947230	9740	9740	9740	9740	0
235	20240618	173200	2191947230	9740	9740	9740	9740	0
236	20240618	173100	2191947230	9740	9740	9740	9740	0
237	20240618	173000	2191947230	9740	9740	9740	9740	0
238	20240618	172900	2191947230	9740	9740	9740	9740	0
239	20240618	172800	2191947230	9740	9740	9740	9740	0
240	20240618	172700	2191947230	9740	9740	9740	9740	0
241	20240618	172600	2191947230	9740	9740	9740	9740	0
242	20240618	172500	2191947230	9740	9740	9740	9740	5236
243	20240618	172400	2191947230	9740	9740	9740	9740	0
244	20240618	172300	2191947230	9740	9740	9740	9740	0
245	20240618	172200	2191947230	9740	9740	9740	9740	0
246	20240618	172100	2191947230	9740	9740	9740	9740	0
247	20240618	172000	2191947230	9740	9740	9740	9740	0
248	20240618	171900	2191947230	9740	9740	9740	9740	0
249	20240618	171800	2191947230	9740	9740	9740	9740	0
250	20240618	171700	2191947230	9740	9740	9740	9740	0
251	20240618	171600	2191947230	9740	9740	9740	9740	0
252	20240618	171500	2191947230	9740	9740	9740	9740	0
253	20240618	171400	2191947230	9740	9740	9740	9740	0
254	20240618	171300	2191947230	9740	9740	9740	9740	0
255	20240618	171200	2191947230	9740	9740	9740	9740	0
256	20240618	171100	2191947230	9740	9740	9740	9740	0
257	20240618	171000	2191947230	9740	9740	9740	9740	0
258	20240618	170900	2191947230	9740	9740	9740	9740	0
259	20240618	170800	2191947230	9740	9740	9740	9740	0
260	20240618	170700	2191947230	9740	9740	9740	9740	0
261	20240618	170600	2191947230	9740	9740	9740	9740	0
262	20240618	170500	2191947230	9740	9740	9740	9740	0
263	20240618	170400	2191947230	9740	9740	9740	9740	0
264	20240618	170300	2191947230	9740	9740	9740	9740	0
265	20240618	170200	2191947230	9740	9740	9740	9740	0
266	20240618	170100	2191947230	9740	9740	9740	9740	0
267	20240618	170000	2191947230	9740	9740	9740	9740	0
268	20240618	165900	2191947230	9740	9740	9740	9740	0
269	20240618	165800	2191947230	9740	9740	9740	9740	0
270	20240618	165700	2191947230	9740	9740	9740	9740	0
271	20240618	165600	2191947230	9740	9740	9740	9740	0
272	20240618	165500	2191947230	9740	9740	9740	9740	5236
273	20240618	165400	2191947230	9740	9740	9740	9740	0
274	20240618	165300	2191947230	9740	9740	9740	9740	0
275	20240618	165200	2191947230	9740	9740	9740	9740	0
276	20240618	165100	2191947230	9740	9740	9740	9740	0
277	20240618	165000	2191947230	9740	9740	9740	9740	0
278	20240618	164900	2191947230	9740	9740	9740	9740	0
279	20240618	164800	2191947230	9740	9740	9740	9740	0
280	20240618	164700	2191947230	9740	9740	9740	9740	0
281	20240618	164600	2191947230	9740	9740	9740	9740	0
282	20240618	164500	2191947230	9740	9740	9740	9740	0
283	20240618	164400	2191947230	9740	9740	9740	9740	0
284	20240618	164300	2191947230	9740	9740	9740	9740	0
285	20240618	164200	2191947230	9740	9740	9740	9740	0
286	20240618	164100	2191947230	9740	9740	9740	9740	0
287	20240618	164000	2191947230	9740	9740	9740	9740	0
288	20240618	163900	2191947230	9740	9740	9740	9740	0
289	20240618	163800	2191947230	9740	9740	9740	9740	0
290	20240618	163700	2191947230	9740	9740	9740	9740	0
291	20240618	163600	2191947230	9740	9740	9740	9740	0
292	20240618	163500	2191947230	9740	9740	9740	9740	0
293	20240618	163400	2191947230	9740	9740	9740	9740	0
294	20240618	163300	2191947230	9740	9740	9740	9740	0
295	20240618	163200	2191947230	9740	9740	9740	9740	0
296	20240618	163100	2191947230	9740	9740	9740	9740	0
297	20240618	163000	2191947230	9740	9740	9740	9740	0
298	20240618	162900	2191947230	9740	9740	9740	9740	0
299	20240618	162800	2191947230	9740	9740	9740	9740	0
300	20240618	162700	2191947230	9740	9740	9740	9740	0
301	20240618	162600	2191947230	9740	9740	9740	9740	0
302	20240618	162500	2191947230	9740	9740	9740	9740	5236
303	20240618	162400	2191947230	9740	9740	9740	9740	0
304	20240618	162300	2191947230	9740	9740	9740	9740	0
305	20240618	162200	2191947230	9740	9740	9740	9740	0
306	20240618	162100	2191947230	9740	9740	9740	9740	0
307	20240618	162000	2191947230	9740	9740	9740	9740	0
308	20240618	161900	2191947230	9740	9740	9740	9740	0
309	20240618	161800	2191947230	9740	9740	9740	9740	0
310	20240618	161700	2191947230	9740	9740	9740	9740	0
311	20240618	161600	2191947230	9740	9740	9740	9740	0
312	20240618	161500	2191947230	9740	9740	9740	9740	0
313	20240618	161400	2191947230	9740	9740	9740	9740	0
314	20240618	161300	2191947230	9740	9740	9740	9740	0
315	20240618	161200	2191947230	9740	9740	9740	9740	0
316	20240618	161100	2191947230	9740	9740	9740	9740	0
317	20240618	161000	2191947230	9740	9740	9740	9740	0
318	20240618	160900	2191947230	9740	9740	9740	9740	0
319	20240618	160800	2191947230	9740	9740	9740	9740	0
320	20240618	160700	2191947230	9740	9740	9740	9740	0
321	20240618	160600	2191947230	9740	9740	9740	9740	0
322	20240618	160500	2191947230	9740	9740	9740	9740	0
323	20240618	160400	2191947230	9740	9740	9740	9740	0
324	20240618	160300	2191947230	9740	9740	9740	9740	0
325	20240618	160200	2191947230	9740	9740	9740	9740	0
326	20240618	160100	2191947230	9740	9740	9740	9740	0
327	20240618	160000	2191947230	9740	9740	9740	9740	0
328	20240618	155900	2191947230	9740	9740	9740	9740	0
329	20240618	155800	2191947230	9740	9740	9740	9740	0
330	20240618	155700	2191947230	9740	9740	9740	9740	0
331	20240618	155600	2191947230	9740	9740	9740	9740	0
332	20240618	155500	2191947230	9740	9740	9740	9740	5236
333	20240618	155400	2191947230	9740	9740	9740	9740	0
334	20240618	155300	2191947230	9740	9740	9740	9740	0
335	20240618	155200	2191947230	9740	9740	9740	9740	0
336	20240618	155100	2191947230	9740	9740	9740	9740	0
337	20240618	155000	2191947230	9740	9740	9740	9740	0
338	20240618	154900	2191947230	9740	9740	9740	9740	0
339	20240618	154800	2191947230	9740	9740	9740	9740	0
340	20240618	154700	2191947230	9740	9740	9740	9740	0
341	20240618	154600	2191947230	9740	9740	9740	9740	0
342	20240618	154500	2191947230	9740	9740	9740	9740	0
343	20240618	154400	2191947230	9740	9740	9740	9740	0
344	20240618	154300	2191947230	9740	9740	9740	9740	0
345	20240618	154200	2191947230	9740	9740	9740	9740	0
346	20240618	154100	2191947230	9740	9740	9740	9740	0
347	20240618	154000	2191947230	9740	9740	9740	9740	0
348	20240618	153900	2191947230	9740	9740	9740	9740	0
349	20240618	153800	2191947230	9740	9740	9740	9740	0
350	20240618	153700	2191947230	9740	9740	9740	9740	0
351	20240618	153600	2191947230	9740	9740	9740	9740	0
352	20240618	153500	2191947230	9740	9740	9740	9740	0
353	20240618	153400	2191947230	9740	9740	9740	9740	0
354	20240618	153300	2191947230	9740	9740	9740	9740	0
355	20240618	153200	2191947230	9740	9740	9740	9740	0
356	20240618	153100	2191947230	9740	9740	9740	9740	0
357	20240618	153000	2191947230	9740	9740	9740	9740	5236
358	20240618	152900	2140948590	9720	9720	9720	9720	0
359	20240618	152800	2140948590	9720	9720	9720	9720	0
360	20240618	152700	2140948590	9720	9720	9720	9720	0
361	20240618	152600	2140948590	9720	9720	9720	9720	0
362	20240618	152500	2140948590	9720	9720	9720	9720	0
363	20240618	152400	2140948590	9720	9720	9720	9720	0
364	20240618	152300	2140948590	9720	9720	9720	9720	0
365	20240618	152200	2140948590	9720	9720	9720	9720	0
366	20240618	152100	2140948590	9720	9720	9720	9720	0
367	20240618	152000	2140948590	9720	9720	9720	9720	0
368	20240618	151900	2140948590	9720	9730	9740	9720	364
369	20240618	151800	2137408160	9740	9750	9750	9730	293
370	20240618	151700	2134556160	9760	9730	9760	9730	281
371	20240618	151600	2131821640	9730	9720	9730	9710	128
372	20240618	151500	2130578220	9720	9730	9730	9720	53
373	20240618	151400	2130062560	9730	9730	9730	9720	15
374	20240618	151300	2129916620	9740	9740	9760	9740	925
375	20240618	151200	2120902410	9750	9750	9750	9740	201
376	20240618	151100	2118943440	9750	9740	9750	9740	387
377	20240618	151000	2115170430	9750	9730	9750	9730	532
378	20240618	150900	2109987770	9720	9720	9720	9710	552
379	20240618	150800	2104622440	9720	9710	9720	9710	88
380	20240618	150700	2103767630	9710	9690	9720	9690	662
381	20240618	150600	2097336960	9690	9690	9690	9690	2
382	20240618	150500	2097317580	9680	9670	9680	9670	57
383	20240618	150400	2096766380	9670	9670	9680	9660	345
384	20240618	150300	2093430250	9670	9680	9680	9660	520
385	20240618	150200	2088405640	9660	9670	9670	9660	211
386	20240618	150100	2086365380	9670	9660	9670	9660	103
387	20240618	150000	2085370050	9660	9660	9660	9660	0
388	20240618	145900	2085370050	9660	9660	9660	9660	0
389	20240618	145800	2085370050	9660	9670	9670	9660	11
390	20240618	145700	2085263690	9680	9690	9690	9670	64
391	20240618	145600	2084644170	9690	9660	9690	9660	207
392	20240618	145500	2082644520	9660	9660	9660	9660	0
393	20240618	145400	2082644520	9660	9680	9680	9660	243
394	20240618	145300	2080293940	9680	9660	9680	9660	2
395	20240618	145200	2080274600	9660	9660	9660	9660	227
396	20240618	145100	2078081780	9660	9660	9660	9660	211
397	20240618	145000	2076043520	9660	9670	9670	9660	42
398	20240618	144900	2075637780	9680	9660	9680	9660	12
399	20240618	144800	2075521840	9680	9670	9680	9660	185
400	20240618	144700	2073732970	9690	9690	9690	9690	0
401	20240618	144600	2073732970	9690	9680	9690	9680	14
402	20240618	144500	2073597330	9690	9690	9690	9690	28
403	20240618	144400	2073326010	9680	9680	9690	9680	28
404	20240618	144300	2073054770	9690	9650	9690	9650	44
405	20240618	144200	2072630100	9650	9660	9660	9650	316
406	20240618	144100	2069578410	9660	9650	9660	9640	367
407	20240618	144000	2066034100	9640	9640	9640	9640	0
408	20240618	143900	2066034100	9640	9650	9650	9640	669
409	20240618	143800	2059583460	9660	9650	9660	9650	171
410	20240618	143700	2057933290	9650	9650	9650	9650	113
411	20240618	143600	2056842840	9660	9660	9660	9660	6
412	20240618	143500	2056784880	9660	9670	9670	9660	79
413	20240618	143400	2056020970	9690	9690	9690	9690	0
414	20240618	143300	2056020970	9690	9680	9690	9670	116
415	20240618	143200	2054898030	9690	9650	9690	9650	242
416	20240618	143100	2052561530	9650	9650	9650	9650	74
417	20240618	143000	2051847430	9690	9690	9690	9690	0
418	20240618	142900	2051847430	9690	9690	9690	9690	0
419	20240618	142800	2051847430	9690	9690	9690	9690	0
420	20240618	142700	2051847430	9690	9690	9690	9690	0
421	20240618	142600	2051847430	9690	9650	9690	9650	306
422	20240618	142500	2048892990	9650	9650	9650	9650	316
423	20240618	142400	2045843590	9690	9690	9690	9690	0
424	20240618	142300	2045843590	9690	9690	9690	9690	0
425	20240618	142200	2045843590	9690	9690	9690	9690	1
426	20240618	142100	2045833900	9650	9700	9700	9640	1446
427	20240618	142000	2031876390	9660	9670	9680	9660	281
428	20240618	141900	2029158330	9670	9660	9670	9660	29
429	20240618	141800	2028878180	9670	9660	9670	9660	6
430	20240618	141700	2028820210	9660	9670	9670	9660	23
431	20240618	141600	2028597820	9670	9660	9670	9650	79
432	20240618	141500	2027834790	9670	9670	9670	9660	48
433	20240618	141400	2027370700	9670	9670	9670	9670	0
434	20240618	141300	2027370700	9670	9650	9670	9650	951
435	20240618	141200	2018193530	9650	9660	9670	9650	221
436	20240618	141100	2016058240	9660	9660	9660	9660	403
437	20240618	141000	2012165260	9660	9660	9660	9660	5
438	20240618	140900	2012116960	9660	9660	9660	9660	101
439	20240618	140800	2011141300	9650	9660	9660	9650	505
440	20240618	140700	2006263050	9650	9650	9660	9650	2382
441	20240618	140600	1983271750	9660	9670	9670	9650	817
442	20240618	140500	1975379430	9670	9670	9670	9670	284
443	20240618	140400	1972633150	9660	9660	9660	9660	0
444	20240618	140300	1972633150	9660	9660	9660	9660	3
445	20240618	140200	1972604170	9660	9660	9660	9660	277
446	20240618	140100	1969928350	9660	9660	9660	9660	203
447	20240618	140000	1967967370	9660	9670	9670	9660	250
448	20240618	135900	1965552320	9660	9660	9660	9660	0
449	20240618	135800	1965552320	9660	9660	9660	9660	148
450	20240618	135700	1964122640	9660	9680	9680	9660	1702
451	20240618	135600	1947671180	9700	9710	9710	9700	2
452	20240618	135500	1947651770	9670	9670	9670	9670	281
453	20240618	135400	1944934500	9670	9670	9670	9670	0
454	20240618	135300	1944934500	9670	9670	9670	9670	105
455	20240618	135200	1943919150	9670	9670	9670	9670	0
456	20240618	135100	1943919150	9670	9670	9670	9670	0
457	20240618	135000	1943919150	9670	9680	9700	9670	317
458	20240618	134900	1940845920	9670	9680	9680	9670	1255
459	20240618	134800	1928698650	9680	9700	9700	9680	84
460	20240618	134700	1927884710	9700	9700	9700	9700	40
461	20240618	134600	1927496710	9700	9700	9700	9700	0
462	20240618	134500	1927496710	9700	9700	9710	9700	24
463	20240618	134400	1927263800	9680	9680	9680	9680	0
464	20240618	134300	1927263800	9680	9680	9680	9680	84
465	20240618	134200	1926450680	9710	9700	9710	9680	1291
466	20240618	134100	1913939950	9700	9690	9710	9690	147
467	20240618	134000	1912514050	9700	9710	9710	9690	1080
468	20240618	133900	1902037520	9710	9710	9710	9700	1675
469	20240618	133800	1885773610	9710	9720	9730	9710	1211
470	20240618	133700	1874001720	9720	9720	9750	9720	57
471	20240618	133600	1873447120	9720	9730	9730	9720	729
472	20240618	133500	1866354300	9730	9730	9730	9730	1
473	20240618	133400	1866344570	9720	9730	9730	9720	238
474	20240618	133300	1864030700	9720	9720	9720	9720	15
475	20240618	133200	1863884900	9730	9730	9730	9730	5
476	20240618	133100	1863836250	9720	9720	9720	9720	421
477	20240618	133000	1859744130	9730	9720	9730	9720	31
478	20240618	132900	1859442800	9720	9720	9730	9720	213
479	20240618	132800	1857372000	9720	9720	9730	9720	13
480	20240618	132700	1857245530	9730	9720	9730	9720	78
481	20240618	132600	1856486630	9730	9730	9730	9720	89
482	20240618	132500	1855620700	9720	9720	9730	9720	212
483	20240618	132400	1853560050	9720	9750	9750	9720	780
484	20240618	132300	1845971020	9730	9730	9730	9730	44
485	20240618	132200	1845542900	9760	9730	9760	9730	288
486	20240618	132100	1842737550	9760	9730	9760	9730	32
487	20240618	132000	1842425890	9730	9750	9750	9730	211
488	20240618	131900	1840368760	9730	9730	9730	9730	68
489	20240618	131800	1839707120	9730	9730	9730	9730	11
490	20240618	131700	1839600090	9760	9760	9760	9760	0
491	20240618	131600	1839600090	9760	9760	9760	9760	0
492	20240618	131500	1839600090	9760	9760	9760	9760	0
493	20240618	131400	1839600090	9760	9760	9760	9760	2
494	20240618	131300	1839580570	9730	9760	9760	9730	1021
495	20240618	131200	1829630040	9770	9770	9770	9770	0
496	20240618	131100	1829630040	9770	9770	9770	9770	1
497	20240618	131000	1829620270	9750	9750	9750	9740	236
498	20240618	130900	1827319300	9750	9760	9760	9750	390
499	20240618	130800	1823516510	9770	9760	9770	9760	10
500	20240618	130700	1823418860	9760	9770	9770	9760	33
501	20240618	130600	1823096500	9780	9780	9780	9770	53
502	20240618	130500	1822578190	9770	9780	9780	9770	114
503	20240618	130400	1821463330	9770	9770	9780	9770	214
504	20240618	130300	1819370560	9780	9780	9780	9780	0
505	20240618	130200	1819370560	9780	9770	9780	9770	102
506	20240618	130100	1818374000	9780	9780	9780	9770	12
507	20240618	130000	1818256650	9790	9790	9790	9720	45
508	20240618	125900	1817819110	9720	9750	9790	9720	561
509	20240618	125800	1812361060	9790	9790	9790	9780	131
510	20240618	125700	1811078630	9790	9740	9790	9740	42
511	20240618	125600	1810669390	9740	9750	9750	9740	47
512	20240618	125500	1810211410	9750	9720	9750	9720	471
513	20240618	125400	1805628390	9730	9730	9740	9720	440
514	20240618	125300	1801347400	9720	9720	9720	9720	2
515	20240618	125200	1801327960	9720	9720	9720	9720	0
516	20240618	125100	1801327960	9720	9720	9720	9720	0
517	20240618	125000	1801327960	9720	9740	9740	9720	51
518	20240618	124900	1800831740	9730	9740	9740	9730	43
519	20240618	124800	1800412950	9730	9730	9740	9730	22
520	20240618	124700	1800198690	9740	9740	9740	9730	24
521	20240618	124600	1799964940	9740	9740	9740	9710	773
522	20240618	124500	1792452780	9750	9750	9750	9750	0
523	20240618	124400	1792452780	9750	9750	9750	9750	0
524	20240618	124300	1792452780	9750	9720	9750	9720	3
525	20240618	124200	1792423570	9720	9730	9730	9710	47
526	20240618	124100	1791966330	9750	9750	9750	9750	0
527	20240618	124000	1791966330	9750	9740	9750	9730	212
528	20240618	123900	1789901620	9740	9740	9740	9740	6
529	20240618	123800	1789843180	9730	9730	9730	9730	56
530	20240618	123700	1789298300	9730	9710	9730	9710	527
531	20240618	123600	1784181110	9710	9710	9710	9710	1
532	20240618	123500	1784171400	9710	9720	9720	9710	325
533	20240618	123400	1781012560	9720	9720	9720	9710	154
534	20240618	123300	1779517200	9710	9710	9710	9710	167
535	20240618	123200	1777895630	9710	9700	9710	9700	3
536	20240618	123100	1777866520	9690	9690	9690	9690	15
537	20240618	123000	1777721170	9710	9690	9710	9680	217
538	20240618	122900	1775618470	9690	9700	9710	9690	27
539	20240618	122800	1775356420	9690	9700	9700	9690	10
540	20240618	122700	1775259470	9710	9710	9710	9710	0
541	20240618	122600	1775259470	9710	9710	9710	9710	0
542	20240618	122500	1775259470	9710	9710	9710	9710	1
543	20240618	122400	1775249760	9690	9710	9710	9690	22
544	20240618	122300	1775036560	9690	9700	9700	9690	116
545	20240618	122200	1773911570	9700	9700	9700	9700	2
546	20240618	122100	1773892170	9720	9720	9720	9720	0
547	20240618	122000	1773892170	9720	9720	9720	9710	150
548	20240618	121900	1772434200	9720	9710	9720	9670	1091
549	20240618	121800	1761858310	9710	9690	9710	9680	135
550	20240618	121700	1760549570	9680	9680	9680	9680	190
551	20240618	121600	1758710370	9680	9690	9690	9680	823
552	20240618	121500	1750741410	9720	9690	9720	9690	2
553	20240618	121400	1750722000	9690	9730	9730	9680	2201
554	20240618	121300	1729403450	9690	9730	9730	9690	1291
555	20240618	121200	1716876070	9730	9730	9740	9730	8
556	20240618	121100	1716798200	9730	9730	9730	9730	0
557	20240618	121000	1716798200	9730	9700	9730	9700	190
558	20240618	120900	1714955170	9700	9760	9760	9690	9409
559	20240618	120800	1623494980	9790	9760	9800	9760	224
560	20240618	120700	1621300800	9800	9790	9800	9790	62
561	20240618	120600	1620693720	9790	9790	9790	9790	1
562	20240618	120500	1620683930	9800	9800	9800	9800	0
563	20240618	120400	1620683930	9800	9800	9800	9800	0
564	20240618	120300	1620683930	9800	9800	9800	9800	0
565	20240618	120200	1620683930	9800	9800	9800	9800	0
566	20240618	120100	1620683930	9800	9800	9800	9800	1
567	20240618	120000	1620674130	9790	9780	9800	9770	181
568	20240618	115900	1618904010	9790	9790	9790	9790	1
569	20240618	115800	1618894220	9800	9800	9800	9750	2152
570	20240618	115700	1597879800	9800	9800	9800	9790	12
571	20240618	115600	1597762210	9800	9790	9800	9790	39
572	20240618	115500	1597380070	9800	9790	9800	9780	131
573	20240618	115400	1596097930	9810	9780	9810	9780	36
574	20240618	115300	1595745380	9770	9770	9780	9770	179
575	20240618	115200	1593996540	9780	9800	9800	9770	536
576	20240618	115100	1588751170	9810	9810	9810	9810	0
577	20240618	115000	1588751170	9810	9800	9810	9790	99
578	20240618	114900	1587781010	9810	9830	9830	9800	178
579	20240618	114800	1586034870	9830	9830	9830	9820	38
580	20240618	114700	1585661360	9830	9830	9830	9830	1
581	20240618	114600	1585651530	9800	9800	9800	9800	11
582	20240618	114500	1585543730	9830	9830	9830	9830	0
583	20240618	114400	1585543730	9830	9830	9840	9790	392
584	20240618	114300	1581687010	9840	9820	9840	9790	19
585	20240618	114200	1581500700	9810	9820	9840	9790	629
586	20240618	114100	1575336120	9840	9810	9840	9810	2
587	20240618	114000	1575316470	9850	9850	9850	9850	0
588	20240618	113900	1575316470	9850	9850	9850	9850	0
589	20240618	113800	1575316470	9850	9820	9850	9800	662
590	20240618	113700	1568819820	9850	9830	9850	9820	69
591	20240618	113600	1568141550	9850	9830	9850	9830	41
592	20240618	113500	1567738290	9850	9850	9850	9830	165
593	20240618	113400	1566114160	9860	9840	9860	9840	604
594	20240618	113300	1560163760	9860	9850	9860	9840	90
595	20240618	113200	1559276660	9850	9850	9850	9840	359
596	20240618	113100	1555740690	9850	9850	9850	9840	895
597	20240618	113000	1546925490	9840	9840	9850	9840	237
598	20240618	112900	1544591200	9840	9840	9840	9840	87
599	20240618	112800	1543735120	9840	9840	9840	9830	16
600	20240618	112700	1543577690	9830	9840	9840	9830	52
601	20240618	112600	1543066030	9840	9840	9840	9840	10
602	20240618	112500	1542967630	9830	9830	9850	9830	720
603	20240618	112400	1535889410	9840	9830	9840	9830	106
604	20240618	112300	1534847420	9820	9820	9850	9820	19
605	20240618	112200	1534660710	9850	9840	9850	9800	1116
606	20240618	112100	1523702830	9850	9840	9850	9840	100
607	20240618	112000	1522718820	9840	9840	9840	9830	118
608	20240618	111900	1521557770	9850	9840	9850	9830	277
609	20240618	111800	1518832210	9850	9840	9850	9820	442
610	20240618	111700	1514484140	9830	9840	9840	9830	32
611	20240618	111600	1514169560	9830	9850	9850	9830	289
612	20240618	111500	1511326440	9830	9830	9850	9830	340
613	20240618	111400	1507983210	9830	9810	9830	9810	375
614	20240618	111300	1504300060	9820	9790	9820	9770	1277
615	20240618	111200	1491797170	9770	9790	9790	9770	571
616	20240618	111100	1486212880	9790	9780	9790	9780	319
617	20240618	111000	1483090050	9780	9790	9790	9780	227
618	20240618	110900	1480868100	9800	9790	9800	9790	13
619	20240618	110800	1480740720	9790	9800	9800	9790	65
620	20240618	110700	1480103760	9800	9800	9800	9800	4
621	20240618	110600	1480064560	9800	9820	9820	9790	370
622	20240618	110500	1476436570	9810	9810	9820	9810	109
623	20240618	110400	1475366260	9820	9810	9820	9810	57
624	20240618	110300	1474806540	9810	9810	9810	9810	5
625	20240618	110200	1474757490	9810	9810	9810	9800	467
626	20240618	110100	1470176840	9820	9820	9820	9820	4
627	20240618	110000	1470137560	9810	9810	9820	9810	193
628	20240618	105900	1468243190	9810	9810	9810	9810	7
629	20240618	105800	1468174520	9810	9770	9810	9770	92
630	20240618	105700	1467273480	9800	9810	9810	9800	64
631	20240618	105600	1466645670	9810	9800	9810	9770	55
632	20240618	105500	1466108170	9770	9810	9810	9760	706
633	20240618	105400	1459210140	9810	9810	9810	9810	1
634	20240618	105300	1459200330	9790	9780	9790	9770	72
635	20240618	105200	1458496800	9790	9790	9790	9790	50
636	20240618	105100	1458007300	9790	9780	9790	9770	77
637	20240618	105000	1457254240	9780	9780	9790	9770	1179
638	20240618	104900	1445725530	9790	9790	9810	9780	457
639	20240618	104800	1441251640	9790	9790	9790	9790	22
640	20240618	104700	1441036260	9810	9810	9810	9810	8
641	20240618	104600	1440957780	9810	9820	9820	9810	56
642	20240618	104500	1440407890	9820	9810	9820	9810	206
643	20240618	104400	1438386010	9810	9800	9810	9780	1816
644	20240618	104300	1420616770	9810	9800	9810	9800	46
645	20240618	104200	1420165690	9790	9790	9800	9790	76
646	20240618	104100	1419421340	9790	9790	9800	9790	589
647	20240618	104000	1413651880	9790	9810	9810	9790	252
648	20240618	103900	1411180800	9820	9810	9820	9810	4
649	20240618	103800	1411141530	9820	9790	9820	9780	349
650	20240618	103700	1407724900	9790	9820	9820	9790	106
651	20240618	103600	1406687130	9780	9800	9800	9780	1078
652	20240618	103500	1396133570	9790	9820	9820	9790	33
653	20240618	103400	1395810460	9790	9800	9800	9790	7
654	20240618	103300	1395741900	9790	9790	9790	9790	102
655	20240618	103200	1394743320	9780	9780	9780	9780	0
656	20240618	103100	1394743320	9780	9850	9850	9780	1474
657	20240618	103000	1380293990	9820	9850	9850	9820	272
658	20240618	102900	1377618590	9870	9880	9880	9850	86
659	20240618	102800	1376769390	9880	9820	9880	9780	1734
660	20240618	102700	1359663260	9780	9800	9800	9780	2001
661	20240618	102600	1340086170	9790	9790	9800	9790	520
662	20240618	102500	1334993510	9790	9830	9830	9790	3435
663	20240618	102400	1301290770	9820	9820	9820	9820	54
664	20240618	102300	1300760490	9820	9840	9840	9820	1439
665	20240618	102200	1286612600	9840	9850	9850	9830	420
666	20240618	102100	1282477890	9850	9830	9850	9830	123
667	20240618	102000	1281268560	9830	9840	9840	9830	332
668	20240618	101900	1278004000	9830	9840	9840	9830	1214
669	20240618	101800	1266070150	9830	9840	9840	9830	885
670	20240618	101700	1257370200	9830	9830	9850	9820	544
671	20240618	101600	1252022370	9820	9820	9830	9820	162
672	20240618	101500	1250431030	9830	9860	9860	9830	1202
673	20240618	101400	1238601780	9870	9880	9880	9870	155
674	20240618	101300	1237070390	9880	9860	9890	9860	15
675	20240618	101200	1236922100	9850	9860	9880	9850	253
676	20240618	101100	1234426680	9860	9860	9890	9840	1390
677	20240618	101000	1220727810	9830	9830	9830	9830	94
678	20240618	100900	1219803790	9830	9830	9840	9830	1561
679	20240618	100800	1204458160	9830	9830	9840	9830	998
680	20240618	100700	1194647680	9830	9860	9870	9830	620
681	20240618	100600	1188546220	9870	9840	9870	9840	407
682	20240618	100500	1184539370	9840	9830	9860	9830	447
683	20240618	100400	1180142660	9830	9860	9880	9830	2707
684	20240618	100300	1153483440	9860	9900	9910	9860	3981
685	20240618	100200	1114106250	9900	9890	9920	9880	3778
686	20240618	100100	1076688340	9890	9910	9930	9880	2916
687	20240618	100000	1047814320	9900	9970	10000	9890	5050
688	20240618	095900	997677970	9970	10010	10020	9970	2370
689	20240618	095800	973984460	10030	10010	10030	9980	11767
690	20240618	095700	856287160	10020	9940	10040	9940	14830
691	20240618	095600	708013820	9950	9860	9950	9860	8272
692	20240618	095500	625938410	9860	9830	9880	9830	1691
693	20240618	095400	609251810	9820	9830	9860	9810	3703
694	20240618	095300	572845030	9820	9830	9830	9820	417
695	20240618	095200	568747990	9830	9830	9840	9820	526
696	20240618	095100	563577330	9820	9820	9830	9820	749
697	20240618	095000	556217060	9810	9810	9820	9810	500
698	20240618	094900	551308260	9800	9780	9810	9780	1597
699	20240618	094800	535665560	9780	9770	9780	9760	1118
700	20240618	094700	524739780	9770	9770	9770	9770	23
701	20240618	094600	524515070	9770	9760	9770	9760	74
702	20240618	094500	523792810	9760	9760	9760	9750	105
703	20240618	094400	522768020	9760	9760	9790	9750	247
704	20240618	094300	520354790	9760	9750	9760	9750	3
705	20240618	094200	520325530	9800	9740	9800	9740	66
706	20240618	094100	519679530	9800	9810	9820	9720	2374
707	20240618	094000	496466490	9810	9810	9820	9800	1055
708	20240618	093900	486117290	9810	9810	9810	9800	734
709	20240618	093800	478916820	9800	9820	9820	9800	2908
710	20240618	093700	450381380	9810	9790	9820	9790	4554
711	20240618	093600	405736910	9780	9750	9790	9750	1771
712	20240618	093500	388430800	9740	9740	9750	9740	163
713	20240618	093400	386841660	9760	9740	9760	9710	1441
714	20240618	093300	372824340	9750	9730	9750	9730	4
715	20240618	093200	372785370	9760	9700	9760	9700	962
716	20240618	093100	363421350	9700	9730	9730	9700	2335
717	20240618	093000	340771420	9700	9730	9730	9700	18
718	20240618	092900	340596550	9730	9710	9730	9700	732
719	20240618	092800	333495040	9740	9700	9740	9690	556
720	20240618	092700	328101620	9700	9710	9710	9700	655
721	20240618	092600	321745280	9710	9720	9720	9710	516
722	20240618	092500	316731610	9720	9720	9720	9720	1
723	20240618	092400	316721890	9710	9710	9710	9710	355
724	20240618	092300	313274840	9700	9720	9720	9700	953
725	20240618	092200	304027630	9720	9710	9720	9700	124
726	20240618	092100	302824610	9710	9730	9730	9710	1288
727	20240618	092000	290309470	9730	9750	9750	9730	596
728	20240618	091900	284500820	9750	9750	9760	9750	579
729	20240618	091800	278852280	9750	9760	9770	9750	730
730	20240618	091700	271727230	9760	9740	9760	9740	812
731	20240618	091600	263803340	9740	9740	9750	9740	1609
732	20240618	091500	248127870	9750	9750	9750	9710	2258
733	20240618	091400	226160850	9750	9760	9770	9750	451
734	20240618	091300	221758860	9760	9750	9760	9730	1344
735	20240618	091200	208661470	9760	9740	9760	9740	381
736	20240618	091100	204947730	9740	9750	9760	9740	891
737	20240618	091000	196259960	9750	9790	9790	9750	2600
738	20240618	090900	170888470	9780	9730	9790	9730	1184
739	20240618	090800	159326650	9730	9730	9750	9720	836
740	20240618	090700	151187600	9730	9650	9730	9650	2272
741	20240618	090600	129162000	9680	9660	9680	9640	343
742	20240618	090500	125843810	9640	9630	9640	9610	1035
743	20240618	090400	115876850	9610	9640	9640	9590	872
744	20240618	090300	107502280	9630	9610	9640	9590	444
745	20240618	090200	103225900	9590	9620	9640	9590	1495
746	20240618	090100	88886420	9590	9570	9640	9570	450
747	20240618	090000	84558560	9570	9550	9640	9550	8849