KissMeData/322310/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211600	5704846400	24200	24200	24200	24200	3186
3	20240605	211500	5704846400	24200	24200	24200	24200	0
4	20240605	211400	5704846400	24200	24200	24200	24200	0
5	20240605	211300	5704846400	24200	24200	24200	24200	0
6	20240605	211200	5704846400	24200	24200	24200	24200	0
7	20240605	211100	5704846400	24200	24200	24200	24200	0
8	20240605	211000	5704846400	24200	24200	24200	24200	0
9	20240605	210900	5704846400	24200	24200	24200	24200	0
10	20240605	210800	5704846400	24200	24200	24200	24200	0
11	20240605	210700	5704846400	24200	24200	24200	24200	0
12	20240605	210600	5704846400	24200	24200	24200	24200	0
13	20240605	210500	5704846400	24200	24200	24200	24200	0
14	20240605	210400	5704846400	24200	24200	24200	24200	0
15	20240605	210300	5704846400	24200	24200	24200	24200	0
16	20240605	210200	5704846400	24200	24200	24200	24200	0
17	20240605	210100	5704846400	24200	24200	24200	24200	0
18	20240605	210000	5704846400	24200	24200	24200	24200	0
19	20240605	205900	5704846400	24200	24200	24200	24200	0
20	20240605	205800	5704846400	24200	24200	24200	24200	0
21	20240605	205700	5704846400	24200	24200	24200	24200	0
22	20240605	205600	5704846400	24200	24200	24200	24200	0
23	20240605	205500	5704846400	24200	24200	24200	24200	0
24	20240605	205400	5704846400	24200	24200	24200	24200	0
25	20240605	205300	5704846400	24200	24200	24200	24200	0
26	20240605	205200	5704846400	24200	24200	24200	24200	0
27	20240605	205100	5704846400	24200	24200	24200	24200	0
28	20240605	205000	5704846400	24200	24200	24200	24200	0
29	20240605	204900	5704846400	24200	24200	24200	24200	0
30	20240605	204800	5704846400	24200	24200	24200	24200	0
31	20240605	204700	5704846400	24200	24200	24200	24200	0
32	20240605	204600	5704846400	24200	24200	24200	24200	3186
33	20240605	204500	5704846400	24200	24200	24200	24200	0
34	20240605	204400	5704846400	24200	24200	24200	24200	0
35	20240605	204300	5704846400	24200	24200	24200	24200	0
36	20240605	204200	5704846400	24200	24200	24200	24200	0
37	20240605	204100	5704846400	24200	24200	24200	24200	0
38	20240605	204000	5704846400	24200	24200	24200	24200	0
39	20240605	203900	5704846400	24200	24200	24200	24200	0
40	20240605	203800	5704846400	24200	24200	24200	24200	0
41	20240605	203700	5704846400	24200	24200	24200	24200	0
42	20240605	203600	5704846400	24200	24200	24200	24200	0
43	20240605	203500	5704846400	24200	24200	24200	24200	0
44	20240605	203400	5704846400	24200	24200	24200	24200	0
45	20240605	203300	5704846400	24200	24200	24200	24200	0
46	20240605	203200	5704846400	24200	24200	24200	24200	0
47	20240605	203100	5704846400	24200	24200	24200	24200	0
48	20240605	203000	5704846400	24200	24200	24200	24200	0
49	20240605	202900	5704846400	24200	24200	24200	24200	0
50	20240605	202800	5704846400	24200	24200	24200	24200	0
51	20240605	202700	5704846400	24200	24200	24200	24200	0
52	20240605	202600	5704846400	24200	24200	24200	24200	0
53	20240605	202500	5704846400	24200	24200	24200	24200	0
54	20240605	202400	5704846400	24200	24200	24200	24200	0
55	20240605	202300	5704846400	24200	24200	24200	24200	0
56	20240605	202200	5704846400	24200	24200	24200	24200	0
57	20240605	202100	5704846400	24200	24200	24200	24200	0
58	20240605	202000	5704846400	24200	24200	24200	24200	0
59	20240605	201900	5704846400	24200	24200	24200	24200	0
60	20240605	201800	5704846400	24200	24200	24200	24200	0
61	20240605	201700	5704846400	24200	24200	24200	24200	0
62	20240605	201600	5704846400	24200	24200	24200	24200	3186
63	20240605	201500	5704846400	24200	24200	24200	24200	0
64	20240605	201400	5704846400	24200	24200	24200	24200	0
65	20240605	201300	5704846400	24200	24200	24200	24200	0
66	20240605	201200	5704846400	24200	24200	24200	24200	0
67	20240605	201100	5704846400	24200	24200	24200	24200	0
68	20240605	201000	5704846400	24200	24200	24200	24200	0
69	20240605	200900	5704846400	24200	24200	24200	24200	0
70	20240605	200800	5704846400	24200	24200	24200	24200	0
71	20240605	200700	5704846400	24200	24200	24200	24200	0
72	20240605	200600	5704846400	24200	24200	24200	24200	0
73	20240605	200500	5704846400	24200	24200	24200	24200	0
74	20240605	200400	5704846400	24200	24200	24200	24200	0
75	20240605	200300	5704846400	24200	24200	24200	24200	0
76	20240605	200200	5704846400	24200	24200	24200	24200	0
77	20240605	200100	5704846400	24200	24200	24200	24200	0
78	20240605	200000	5704846400	24200	24200	24200	24200	0
79	20240605	195900	5704846400	24200	24200	24200	24200	0
80	20240605	195800	5704846400	24200	24200	24200	24200	0
81	20240605	195700	5704846400	24200	24200	24200	24200	0
82	20240605	195600	5704846400	24200	24200	24200	24200	0
83	20240605	195500	5704846400	24200	24200	24200	24200	0
84	20240605	195400	5704846400	24200	24200	24200	24200	0
85	20240605	195300	5704846400	24200	24200	24200	24200	0
86	20240605	195200	5704846400	24200	24200	24200	24200	0
87	20240605	195100	5704846400	24200	24200	24200	24200	0
88	20240605	195000	5704846400	24200	24200	24200	24200	0
89	20240605	194900	5704846400	24200	24200	24200	24200	0
90	20240605	194800	5704846400	24200	24200	24200	24200	0
91	20240605	194700	5704846400	24200	24200	24200	24200	0
92	20240605	194600	5704846400	24200	24200	24200	24200	3186
93	20240605	194500	5704846400	24200	24200	24200	24200	0
94	20240605	194400	5704846400	24200	24200	24200	24200	0
95	20240605	194300	5704846400	24200	24200	24200	24200	0
96	20240605	194200	5704846400	24200	24200	24200	24200	0
97	20240605	194100	5704846400	24200	24200	24200	24200	0
98	20240605	194000	5704846400	24200	24200	24200	24200	0
99	20240605	193900	5704846400	24200	24200	24200	24200	0
100	20240605	193800	5704846400	24200	24200	24200	24200	0
101	20240605	193700	5704846400	24200	24200	24200	24200	0
102	20240605	193600	5704846400	24200	24200	24200	24200	0
103	20240605	193500	5704846400	24200	24200	24200	24200	0
104	20240605	193400	5704846400	24200	24200	24200	24200	0
105	20240605	193300	5704846400	24200	24200	24200	24200	0
106	20240605	193200	5704846400	24200	24200	24200	24200	0
107	20240605	193100	5704846400	24200	24200	24200	24200	0
108	20240605	193000	5704846400	24200	24200	24200	24200	0
109	20240605	192900	5704846400	24200	24200	24200	24200	0
110	20240605	192800	5704846400	24200	24200	24200	24200	0
111	20240605	192700	5704846400	24200	24200	24200	24200	0
112	20240605	192600	5704846400	24200	24200	24200	24200	0
113	20240605	192500	5704846400	24200	24200	24200	24200	0
114	20240605	192400	5704846400	24200	24200	24200	24200	0
115	20240605	192300	5704846400	24200	24200	24200	24200	0
116	20240605	192200	5704846400	24200	24200	24200	24200	0
117	20240605	192100	5704846400	24200	24200	24200	24200	0
118	20240605	192000	5704846400	24200	24200	24200	24200	0
119	20240605	191900	5704846400	24200	24200	24200	24200	0
120	20240605	191800	5704846400	24200	24200	24200	24200	0
121	20240605	191700	5704846400	24200	24200	24200	24200	0
122	20240605	191600	5704846400	24200	24200	24200	24200	3186
123	20240605	191500	5704846400	24200	24200	24200	24200	0
124	20240605	191400	5704846400	24200	24200	24200	24200	0
125	20240605	191300	5704846400	24200	24200	24200	24200	0
126	20240605	191200	5704846400	24200	24200	24200	24200	0
127	20240605	191100	5704846400	24200	24200	24200	24200	0
128	20240605	191000	5704846400	24200	24200	24200	24200	0
129	20240605	190900	5704846400	24200	24200	24200	24200	0
130	20240605	190800	5704846400	24200	24200	24200	24200	0
131	20240605	190700	5704846400	24200	24200	24200	24200	0
132	20240605	190600	5704846400	24200	24200	24200	24200	0
133	20240605	190500	5704846400	24200	24200	24200	24200	0
134	20240605	190400	5704846400	24200	24200	24200	24200	0
135	20240605	190300	5704846400	24200	24200	24200	24200	0
136	20240605	190200	5704846400	24200	24200	24200	24200	0
137	20240605	190100	5704846400	24200	24200	24200	24200	0
138	20240605	190000	5704846400	24200	24200	24200	24200	0
139	20240605	185900	5704846400	24200	24200	24200	24200	0
140	20240605	185800	5704846400	24200	24200	24200	24200	0
141	20240605	185700	5704846400	24200	24200	24200	24200	0
142	20240605	185600	5704846400	24200	24200	24200	24200	0
143	20240605	185500	5704846400	24200	24200	24200	24200	0
144	20240605	185400	5704846400	24200	24200	24200	24200	0
145	20240605	185300	5704846400	24200	24200	24200	24200	0
146	20240605	185200	5704846400	24200	24200	24200	24200	0
147	20240605	185100	5704846400	24200	24200	24200	24200	0
148	20240605	185000	5704846400	24200	24200	24200	24200	0
149	20240605	184900	5704846400	24200	24200	24200	24200	0
150	20240605	184800	5704846400	24200	24200	24200	24200	0
151	20240605	184700	5704846400	24200	24200	24200	24200	0
152	20240605	184600	5704846400	24200	24200	24200	24200	3186
153	20240605	184500	5704846400	24200	24200	24200	24200	0
154	20240605	184400	5704846400	24200	24200	24200	24200	0
155	20240605	184300	5704846400	24200	24200	24200	24200	0
156	20240605	184200	5704846400	24200	24200	24200	24200	0
157	20240605	184100	5704846400	24200	24200	24200	24200	0
158	20240605	184000	5704846400	24200	24200	24200	24200	0
159	20240605	183900	5704846400	24200	24200	24200	24200	0
160	20240605	183800	5704846400	24200	24200	24200	24200	0
161	20240605	183700	5704846400	24200	24200	24200	24200	0
162	20240605	183600	5704846400	24200	24200	24200	24200	0
163	20240605	183500	5704846400	24200	24200	24200	24200	0
164	20240605	183400	5704846400	24200	24200	24200	24200	0
165	20240605	183300	5704846400	24200	24200	24200	24200	0
166	20240605	183200	5704846400	24200	24200	24200	24200	0
167	20240605	183100	5704846400	24200	24200	24200	24200	0
168	20240605	183000	5704846400	24200	24200	24200	24200	0
169	20240605	182900	5704846400	24200	24200	24200	24200	0
170	20240605	182800	5704846400	24200	24200	24200	24200	0
171	20240605	182700	5704846400	24200	24200	24200	24200	0
172	20240605	182600	5704846400	24200	24200	24200	24200	0
173	20240605	182500	5704846400	24200	24200	24200	24200	0
174	20240605	182400	5704846400	24200	24200	24200	24200	0
175	20240605	182300	5704846400	24200	24200	24200	24200	0
176	20240605	182200	5704846400	24200	24200	24200	24200	0
177	20240605	182100	5704846400	24200	24200	24200	24200	0
178	20240605	182000	5704846400	24200	24200	24200	24200	0
179	20240605	181900	5704846400	24200	24200	24200	24200	0
180	20240605	181800	5704846400	24200	24200	24200	24200	0
181	20240605	181700	5704846400	24200	24200	24200	24200	0
182	20240605	181600	5704846400	24200	24200	24200	24200	3186
183	20240605	181500	5704846400	24200	24200	24200	24200	0
184	20240605	181400	5704846400	24200	24200	24200	24200	0
185	20240605	181300	5704846400	24200	24200	24200	24200	0
186	20240605	181200	5704846400	24200	24200	24200	24200	0
187	20240605	181100	5704846400	24200	24200	24200	24200	0
188	20240605	181000	5704846400	24200	24200	24200	24200	0
189	20240605	180900	5704846400	24200	24200	24200	24200	0
190	20240605	180800	5704846400	24200	24200	24200	24200	0
191	20240605	180700	5704846400	24200	24200	24200	24200	0
192	20240605	180600	5704846400	24200	24200	24200	24200	0
193	20240605	180500	5704846400	24200	24200	24200	24200	0
194	20240605	180400	5704846400	24200	24200	24200	24200	0
195	20240605	180300	5704846400	24200	24200	24200	24200	0
196	20240605	180200	5704846400	24200	24200	24200	24200	0
197	20240605	180100	5704846400	24200	24200	24200	24200	0
198	20240605	180000	5704846400	24200	24200	24200	24200	0
199	20240605	175900	5704846400	24200	24200	24200	24200	0
200	20240605	175800	5704846400	24200	24200	24200	24200	0
201	20240605	175700	5704846400	24200	24200	24200	24200	0
202	20240605	175600	5704846400	24200	24200	24200	24200	0
203	20240605	175500	5704846400	24200	24200	24200	24200	0
204	20240605	175400	5704846400	24200	24200	24200	24200	0
205	20240605	175300	5704846400	24200	24200	24200	24200	0
206	20240605	175200	5704846400	24200	24200	24200	24200	0
207	20240605	175100	5704846400	24200	24200	24200	24200	0
208	20240605	175000	5704846400	24200	24200	24200	24200	0
209	20240605	174900	5704846400	24200	24200	24200	24200	0
210	20240605	174800	5704846400	24200	24200	24200	24200	0
211	20240605	174700	5704846400	24200	24200	24200	24200	0
212	20240605	174600	5704846400	24200	24200	24200	24200	3186
213	20240605	174500	5704846400	24200	24200	24200	24200	0
214	20240605	174400	5704846400	24200	24200	24200	24200	0
215	20240605	174300	5704846400	24200	24200	24200	24200	0
216	20240605	174200	5704846400	24200	24200	24200	24200	0
217	20240605	174100	5704846400	24200	24200	24200	24200	0
218	20240605	174000	5704846400	24200	24200	24200	24200	0
219	20240605	173900	5704846400	24200	24200	24200	24200	0
220	20240605	173800	5704846400	24200	24200	24200	24200	0
221	20240605	173700	5704846400	24200	24200	24200	24200	0
222	20240605	173600	5704846400	24200	24200	24200	24200	0
223	20240605	173500	5704846400	24200	24200	24200	24200	0
224	20240605	173400	5704846400	24200	24200	24200	24200	0
225	20240605	173300	5704846400	24200	24200	24200	24200	0
226	20240605	173200	5704846400	24200	24200	24200	24200	0
227	20240605	173100	5704846400	24200	24200	24200	24200	0
228	20240605	173000	5704846400	24200	24200	24200	24200	0
229	20240605	172900	5704846400	24200	24200	24200	24200	0
230	20240605	172800	5704846400	24200	24200	24200	24200	0
231	20240605	172700	5704846400	24200	24200	24200	24200	0
232	20240605	172600	5704846400	24200	24200	24200	24200	0
233	20240605	172500	5704846400	24200	24200	24200	24200	0
234	20240605	172400	5704846400	24200	24200	24200	24200	0
235	20240605	172300	5704846400	24200	24200	24200	24200	0
236	20240605	172200	5704846400	24200	24200	24200	24200	0
237	20240605	172100	5704846400	24200	24200	24200	24200	0
238	20240605	172000	5704846400	24200	24200	24200	24200	0
239	20240605	171900	5704846400	24200	24200	24200	24200	0
240	20240605	171800	5704846400	24200	24200	24200	24200	0
241	20240605	171700	5704846400	24200	24200	24200	24200	0
242	20240605	171600	5704846400	24200	24200	24200	24200	3186
243	20240605	171500	5704846400	24200	24200	24200	24200	0
244	20240605	171400	5704846400	24200	24200	24200	24200	0
245	20240605	171300	5704846400	24200	24200	24200	24200	0
246	20240605	171200	5704846400	24200	24200	24200	24200	0
247	20240605	171100	5704846400	24200	24200	24200	24200	0
248	20240605	171000	5704846400	24200	24200	24200	24200	0
249	20240605	170900	5704846400	24200	24200	24200	24200	0
250	20240605	170800	5704846400	24200	24200	24200	24200	0
251	20240605	170700	5704846400	24200	24200	24200	24200	0
252	20240605	170600	5704846400	24200	24200	24200	24200	0
253	20240605	170500	5704846400	24200	24200	24200	24200	0
254	20240605	170400	5704846400	24200	24200	24200	24200	0
255	20240605	170300	5704846400	24200	24200	24200	24200	0
256	20240605	170200	5704846400	24200	24200	24200	24200	0
257	20240605	170100	5704846400	24200	24200	24200	24200	0
258	20240605	170000	5704846400	24200	24200	24200	24200	0
259	20240605	165900	5704846400	24200	24200	24200	24200	0
260	20240605	165800	5704846400	24200	24200	24200	24200	0
261	20240605	165700	5704846400	24200	24200	24200	24200	0
262	20240605	165600	5704846400	24200	24200	24200	24200	0
263	20240605	165500	5704846400	24200	24200	24200	24200	0
264	20240605	165400	5704846400	24200	24200	24200	24200	0
265	20240605	165300	5704846400	24200	24200	24200	24200	0
266	20240605	165200	5704846400	24200	24200	24200	24200	0
267	20240605	165100	5704846400	24200	24200	24200	24200	0
268	20240605	165000	5704846400	24200	24200	24200	24200	0
269	20240605	164900	5704846400	24200	24200	24200	24200	0
270	20240605	164800	5704846400	24200	24200	24200	24200	0
271	20240605	164700	5704846400	24200	24200	24200	24200	0
272	20240605	164600	5704846400	24200	24200	24200	24200	3186
273	20240605	164500	5704846400	24200	24200	24200	24200	0
274	20240605	164400	5704846400	24200	24200	24200	24200	0
275	20240605	164300	5704846400	24200	24200	24200	24200	0
276	20240605	164200	5704846400	24200	24200	24200	24200	0
277	20240605	164100	5704846400	24200	24200	24200	24200	0
278	20240605	164000	5704846400	24200	24200	24200	24200	0
279	20240605	163900	5704846400	24200	24200	24200	24200	0
280	20240605	163800	5704846400	24200	24200	24200	24200	0
281	20240605	163700	5704846400	24200	24200	24200	24200	0
282	20240605	163600	5704846400	24200	24200	24200	24200	0
283	20240605	163500	5704846400	24200	24200	24200	24200	0
284	20240605	163400	5704846400	24200	24200	24200	24200	0
285	20240605	163300	5704846400	24200	24200	24200	24200	0
286	20240605	163200	5704846400	24200	24200	24200	24200	0
287	20240605	163100	5704846400	24200	24200	24200	24200	0
288	20240605	163000	5704846400	24200	24200	24200	24200	0
289	20240605	162900	5704846400	24200	24200	24200	24200	0
290	20240605	162800	5704846400	24200	24200	24200	24200	0
291	20240605	162700	5704846400	24200	24200	24200	24200	0
292	20240605	162600	5704846400	24200	24200	24200	24200	0
293	20240605	162500	5704846400	24200	24200	24200	24200	0
294	20240605	162400	5704846400	24200	24200	24200	24200	0
295	20240605	162300	5704846400	24200	24200	24200	24200	0
296	20240605	162200	5704846400	24200	24200	24200	24200	0
297	20240605	162100	5704846400	24200	24200	24200	24200	0
298	20240605	162000	5704846400	24200	24200	24200	24200	0
299	20240605	161900	5704846400	24200	24200	24200	24200	0
300	20240605	161800	5704846400	24200	24200	24200	24200	0
301	20240605	161700	5704846400	24200	24200	24200	24200	0
302	20240605	161600	5704846400	24200	24200	24200	24200	3186
303	20240605	161500	5704846400	24200	24200	24200	24200	0
304	20240605	161400	5704846400	24200	24200	24200	24200	0
305	20240605	161300	5704846400	24200	24200	24200	24200	0
306	20240605	161200	5704846400	24200	24200	24200	24200	0
307	20240605	161100	5704846400	24200	24200	24200	24200	0
308	20240605	161000	5704846400	24200	24200	24200	24200	0
309	20240605	160900	5704846400	24200	24200	24200	24200	0
310	20240605	160800	5704846400	24200	24200	24200	24200	0
311	20240605	160700	5704846400	24200	24200	24200	24200	0
312	20240605	160600	5704846400	24200	24200	24200	24200	0
313	20240605	160500	5704846400	24200	24200	24200	24200	0
314	20240605	160400	5704846400	24200	24200	24200	24200	0
315	20240605	160300	5704846400	24200	24200	24200	24200	0
316	20240605	160200	5704846400	24200	24200	24200	24200	0
317	20240605	160100	5704846400	24200	24200	24200	24200	0
318	20240605	160000	5704846400	24200	24200	24200	24200	0
319	20240605	155900	5704846400	24200	24200	24200	24200	0
320	20240605	155800	5704846400	24200	24200	24200	24200	0
321	20240605	155700	5704846400	24200	24200	24200	24200	0
322	20240605	155600	5704846400	24200	24200	24200	24200	0
323	20240605	155500	5704846400	24200	24200	24200	24200	0
324	20240605	155400	5704846400	24200	24200	24200	24200	0
325	20240605	155300	5704846400	24200	24200	24200	24200	0
326	20240605	155200	5704846400	24200	24200	24200	24200	0
327	20240605	155100	5704846400	24200	24200	24200	24200	0
328	20240605	155000	5704846400	24200	24200	24200	24200	0
329	20240605	154900	5704846400	24200	24200	24200	24200	0
330	20240605	154800	5704846400	24200	24200	24200	24200	0
331	20240605	154700	5704846400	24200	24200	24200	24200	0
332	20240605	154600	5704846400	24200	24200	24200	24200	3186
333	20240605	154500	5704846400	24200	24200	24200	24200	0
334	20240605	154400	5704846400	24200	24200	24200	24200	0
335	20240605	154300	5704846400	24200	24200	24200	24200	0
336	20240605	154200	5704846400	24200	24200	24200	24200	0
337	20240605	154100	5704846400	24200	24200	24200	24200	0
338	20240605	154000	5704846400	24200	24200	24200	24200	0
339	20240605	153900	5704846400	24200	24200	24200	24200	0
340	20240605	153800	5704846400	24200	24200	24200	24200	0
341	20240605	153700	5704846400	24200	24200	24200	24200	0
342	20240605	153600	5704846400	24200	24200	24200	24200	0
343	20240605	153500	5704846400	24200	24200	24200	24200	0
344	20240605	153400	5704846400	24200	24200	24200	24200	0
345	20240605	153300	5704846400	24200	24200	24200	24200	0
346	20240605	153200	5704846400	24200	24200	24200	24200	0
347	20240605	153100	5704846400	24200	24200	24200	24200	0
348	20240605	153000	5704846400	24200	24200	24200	24200	3186
349	20240605	152900	5627745200	24200	24200	24200	24200	0
350	20240605	152800	5627745200	24200	24200	24200	24200	0
351	20240605	152700	5627745200	24200	24200	24200	24200	0
352	20240605	152600	5627745200	24200	24200	24200	24200	0
353	20240605	152500	5627745200	24200	24200	24200	24200	0
354	20240605	152400	5627745200	24200	24200	24200	24200	0
355	20240605	152300	5627745200	24200	24200	24200	24200	0
356	20240605	152200	5627745200	24200	24200	24200	24200	0
357	20240605	152100	5627745200	24200	24200	24200	24200	0
358	20240605	152000	5627745200	24200	24200	24200	24200	0
359	20240605	151900	5627745200	24200	24200	24200	24200	49
360	20240605	151800	5626559400	24200	24150	24200	24150	61
361	20240605	151700	5625085750	24150	24150	24150	24150	50
362	20240605	151600	5623878250	24200	24150	24200	24150	55
363	20240605	151500	5622547500	24150	24200	24200	24150	68
364	20240605	151400	5620902450	24200	24150	24200	24150	123
365	20240605	151300	5617926100	24200	24200	24200	24200	123
366	20240605	151200	5614949500	24200	24200	24200	24200	10
367	20240605	151100	5614707500	24200	24200	24200	24200	36
368	20240605	151000	5613836300	24150	24150	24150	24150	1
369	20240605	150900	5613812150	24150	24200	24200	24150	242
370	20240605	150800	5607959700	24200	24200	24250	24200	37
371	20240605	150700	5607064250	24150	24200	24200	24150	2
372	20240605	150600	5607015900	24200	24200	24200	24200	0
373	20240605	150500	5607015900	24200	24150	24200	24150	284
374	20240605	150400	5600143150	24150	24200	24200	24150	10
375	20240605	150300	5599901200	24200	24200	24200	24200	5
376	20240605	150200	5599780200	24250	24250	24250	24250	4
377	20240605	150100	5599683200	24250	24250	24250	24250	46
378	20240605	150000	5598567700	24150	24200	24200	24150	264
379	20240605	145900	5592185150	24200	24200	24200	24200	127
380	20240605	145800	5589111750	24200	24200	24200	24150	88
381	20240605	145700	5586982200	24200	24200	24200	24200	373
382	20240605	145600	5577955600	24200	24200	24200	24200	2
383	20240605	145500	5577907200	24200	24200	24200	24200	194
384	20240605	145400	5573212400	24200	24250	24250	24200	254
385	20240605	145300	5567059400	24200	24200	24200	24200	396
386	20240605	145200	5557476200	24250	24200	24250	24200	62
387	20240605	145100	5555973700	24200	24250	24250	24200	101
388	20240605	145000	5553529450	24200	24200	24200	24200	403
389	20240605	144900	5543776850	24150	24200	24200	24150	237
390	20240605	144800	5538042950	24250	24250	24250	24250	10
391	20240605	144700	5537800450	24200	24200	24200	24200	0
392	20240605	144600	5537800450	24200	24200	24200	24200	200
393	20240605	144500	5532960450	24200	24200	24200	24200	102
394	20240605	144400	5530492050	24200	24200	24200	24200	118
395	20240605	144300	5527636450	24200	24200	24200	24200	0
396	20240605	144200	5527636450	24200	24200	24200	24200	842
397	20240605	144100	5507260050	24200	24200	24250	24200	3
398	20240605	144000	5507187400	24200	24200	24200	24200	136
399	20240605	143900	5503896200	24200	24200	24200	24200	0
400	20240605	143800	5503896200	24200	24150	24200	24150	829
401	20240605	143700	5483864550	24150	24150	24150	24150	0
402	20240605	143600	5483864550	24150	24200	24200	24150	203
403	20240605	143500	5478961950	24200	24200	24200	24200	189
404	20240605	143400	5474388150	24200	24200	24200	24200	360
405	20240605	143300	5465676150	24250	24200	24250	24200	3
406	20240605	143200	5465603500	24200	24200	24200	24200	0
407	20240605	143100	5465603500	24200	24200	24200	24200	73
408	20240605	143000	5463836900	24200	24150	24200	24150	158
409	20240605	142900	5460020800	24200	24250	24250	24200	129
410	20240605	142800	5456898950	24200	24200	24200	24200	0
411	20240605	142700	5456898950	24200	24200	24200	24200	14
412	20240605	142600	5456560150	24200	24200	24200	24200	1
413	20240605	142500	5456535950	24200	24200	24200	24200	5
414	20240605	142400	5456414950	24200	24200	24200	24200	35
415	20240605	142300	5455567950	24150	24200	24200	24150	400
416	20240605	142200	5445903850	24200	24200	24200	24200	25
417	20240605	142100	5445298850	24250	24250	24250	24250	0
418	20240605	142000	5445298850	24250	24150	24250	24150	23
419	20240605	141900	5444743300	24100	24100	24100	24100	0
420	20240605	141800	5444743300	24100	24100	24100	24100	0
421	20240605	141700	5444743300	24100	24250	24250	24100	400
422	20240605	141600	5435057900	24250	24300	24300	24250	99
423	20240605	141500	5432656850	24250	24250	24250	24250	1
424	20240605	141400	5432632600	24250	24250	24300	24250	102
425	20240605	141300	5430159000	24250	24250	24250	24250	20
426	20240605	141200	5429674000	24300	24250	24300	24250	27
427	20240605	141100	5429018950	24250	24250	24250	24250	30
428	20240605	141000	5428291450	24300	24250	24300	24250	104
429	20240605	140900	5425769250	24250	24250	24250	24250	30
430	20240605	140800	5425041750	24250	24250	24250	24250	32
431	20240605	140700	5424265750	24200	24200	24200	24200	10
432	20240605	140600	5424023750	24200	24300	24300	24200	63
433	20240605	140500	5422496050	24300	24300	24300	24300	0
434	20240605	140400	5422496050	24300	24300	24300	24300	2
435	20240605	140300	5422447450	24300	24300	24300	24300	48
436	20240605	140200	5421281050	24300	24200	24300	24200	11
437	20240605	140100	5421014750	24200	24200	24200	24200	77
438	20240605	140000	5419151350	24200	24300	24300	24200	119
439	20240605	135900	5416271000	24250	24250	24250	24250	10
440	20240605	135800	5416028500	24250	24300	24300	24250	3
441	20240605	135700	5415955650	24200	24300	24300	24200	104
442	20240605	135600	5413432250	24300	24300	24300	24300	4
443	20240605	135500	5413335050	24300	24300	24300	24300	8
444	20240605	135400	5413140650	24300	24300	24300	24300	116
445	20240605	135300	5410321850	24300	24300	24300	24300	334
446	20240605	135200	5402205650	24300	24300	24300	24300	192
447	20240605	135100	5397540050	24300	24200	24300	24200	431
448	20240605	135000	5387089100	24200	24200	24200	24200	91
449	20240605	134900	5384886900	24200	24200	24200	24200	100
450	20240605	134800	5382466900	24200	24200	24200	24200	51
451	20240605	134700	5381232700	24200	24200	24200	24200	22
452	20240605	134600	5380700300	24200	24150	24200	24150	18
453	20240605	134500	5380265150	24200	24200	24200	24200	0
454	20240605	134400	5380265150	24200	24150	24200	24150	8
455	20240605	134300	5380071600	24150	24150	24150	24100	21
456	20240605	134200	5379564550	24150	24150	24150	24100	182
457	20240605	134100	5375177250	24150	24150	24150	24150	0
458	20240605	134000	5375177250	24150	24150	24150	24150	50
459	20240605	133900	5373969750	24150	24100	24150	24100	113
460	20240605	133800	5371241450	24100	24050	24100	24050	55
461	20240605	133700	5369918350	24050	24050	24050	24000	342
462	20240605	133600	5361694250	24050	24050	24050	24050	3
463	20240605	133500	5361622100	23900	24100	24100	23900	886
464	20240605	133400	5340396900	24050	24050	24050	23950	194
465	20240605	133300	5335737450	24000	24450	24450	23900	20684
466	20240605	133200	4838940850	24300	24300	24300	24300	1
467	20240605	133100	4838916550	24300	24450	24450	24300	182
468	20240605	133000	4834492250	24450	24450	24450	24450	4
469	20240605	132900	4834394450	24450	24450	24450	24450	56
470	20240605	132800	4833025250	24450	24450	24450	24450	60
471	20240605	132700	4831558250	24300	24450	24500	24300	104
472	20240605	132600	4829029150	24300	24400	24400	24250	98
473	20240605	132500	4826648050	24400	24400	24400	24400	0
474	20240605	132400	4826648050	24400	24400	24400	24400	2
475	20240605	132300	4826599250	24400	24400	24400	24400	0
476	20240605	132200	4826599250	24400	24300	24400	24300	5
477	20240605	132100	4826477650	24300	24300	24300	24300	17
478	20240605	132000	4826064550	24300	24300	24300	24300	56
479	20240605	131900	4824703750	24300	24300	24300	24300	16
480	20240605	131800	4824314950	24300	24400	24400	24300	51
481	20240605	131700	4823075550	24300	24300	24300	24300	13
482	20240605	131600	4822759650	24300	24350	24350	24300	125
483	20240605	131500	4819720550	24350	24400	24400	24350	19
484	20240605	131400	4819257850	24400	24450	24450	24400	131
485	20240605	131300	4816061300	24450	24450	24450	24450	0
486	20240605	131200	4816061300	24450	24500	24500	24450	3
487	20240605	131100	4815987850	24500	24500	24500	24500	41
488	20240605	131000	4814983350	24400	24400	24400	24400	200
489	20240605	130900	4810103350	24500	24500	24500	24500	0
490	20240605	130800	4810103350	24500	24500	24500	24500	4
491	20240605	130700	4810005350	24500	24500	24500	24500	40
492	20240605	130600	4809025350	24500	24500	24500	24500	2
493	20240605	130500	4808976350	24500	24500	24500	24500	0
494	20240605	130400	4808976350	24500	24500	24500	24500	201
495	20240605	130300	4804051850	24500	24400	24500	24400	37
496	20240605	130200	4803145750	24400	24400	24400	24400	2
497	20240605	130100	4803096950	24300	24300	24300	24300	47
498	20240605	130000	4801954850	24300	24400	24400	24300	7
499	20240605	125900	4801784550	24400	24400	24400	24400	2
500	20240605	125800	4801735750	24400	24400	24400	24400	4
501	20240605	125700	4801638150	24400	24400	24400	24400	0
502	20240605	125600	4801638150	24400	24400	24450	24400	508
503	20240605	125500	4789242750	24400	24400	24400	24400	94
504	20240605	125400	4786949150	24300	24300	24300	24300	871
505	20240605	125300	4765783850	24300	24500	24500	24300	1152
506	20240605	125200	4737731700	24400	24450	24450	24400	2001
507	20240605	125100	4688880300	24450	24450	24450	24450	393
508	20240605	125000	4679271450	24450	24600	24600	24450	1737
509	20240605	124900	4636697950	24600	24600	24600	24600	1
510	20240605	124800	4636673350	24600	24550	24600	24550	41
511	20240605	124700	4635665500	24550	24550	24550	24550	35
512	20240605	124600	4634806250	24550	24550	24550	24550	77
513	20240605	124500	4632915900	24550	24550	24550	24550	0
514	20240605	124400	4632915900	24550	24550	24550	24550	0
515	20240605	124300	4632915900	24550	24550	24550	24550	0
516	20240605	124200	4632915900	24550	24600	24650	24550	271
517	20240605	124100	4626262600	24600	24600	24600	24600	190
518	20240605	124000	4621588600	24650	24650	24650	24650	4
519	20240605	123900	4621490000	24650	24650	24650	24650	0
520	20240605	123800	4621490000	24650	24650	24650	24650	19
521	20240605	123700	4621021650	24650	24650	24650	24600	8
522	20240605	123600	4620824550	24550	24550	24550	24550	5
523	20240605	123500	4620701800	24550	24550	24550	24550	0
524	20240605	123400	4620701800	24550	24550	24550	24550	0
525	20240605	123300	4620701800	24550	24550	24550	24550	102
526	20240605	123200	4618197700	24700	24650	24700	24650	47
527	20240605	123100	4617036900	24650	24650	24650	24650	3
528	20240605	123000	4616962950	24650	24650	24650	24650	104
529	20240605	122900	4614399350	24650	24650	24650	24650	201
530	20240605	122800	4609444700	24650	24650	24650	24650	3
531	20240605	122700	4609370750	24650	24650	24650	24650	0
532	20240605	122600	4609370750	24650	24650	24650	24650	4
533	20240605	122500	4609272150	24700	24700	24700	24700	5
534	20240605	122400	4609148650	24700	24700	24700	24700	4
535	20240605	122300	4609049850	24700	24700	24700	24700	0
536	20240605	122200	4609049850	24700	24700	24700	24700	4
537	20240605	122100	4608951050	24550	24550	24550	24550	0
538	20240605	122000	4608951050	24550	24550	24550	24550	5
539	20240605	121900	4608828300	24550	24550	24550	24550	1
540	20240605	121800	4608803750	24550	24550	24550	24550	0
541	20240605	121700	4608803750	24550	24550	24550	24550	1
542	20240605	121600	4608779200	24550	24550	24550	24550	30
543	20240605	121500	4608042700	24600	24700	24700	24600	101
544	20240605	121400	4605558000	24700	24650	24700	24600	14
545	20240605	121300	4605213400	24650	24650	24650	24650	0
546	20240605	121200	4605213400	24650	24650	24650	24650	57
547	20240605	121100	4603808350	24650	24650	24650	24650	1
548	20240605	121000	4603783700	24600	24600	24600	24600	0
549	20240605	120900	4603783700	24600	24600	24600	24600	84
550	20240605	120800	4601717300	24600	24600	24600	24600	1
551	20240605	120700	4601692700	24600	24600	24600	24600	0
552	20240605	120600	4601692700	24600	24600	24600	24600	134
553	20240605	120500	4598396300	24600	24600	24600	24600	1
554	20240605	120400	4598371700	24650	24650	24650	24650	3
555	20240605	120300	4598297750	24600	24650	24650	24600	7
556	20240605	120200	4598125400	24650	24650	24650	24650	1012
557	20240605	120100	4573179600	24650	24650	24650	24550	26
558	20240605	120000	4572540100	24650	24650	24650	24550	13
559	20240605	115900	4572220650	24650	24650	24650	24650	3
560	20240605	115800	4572146700	24550	24600	24600	24550	184
561	20240605	115700	4567627900	24600	24650	24650	24600	41
562	20240605	115600	4566619250	24650	24600	24650	24600	12
563	20240605	115500	4566323550	24600	24600	24600	24600	4
564	20240605	115400	4566225150	24600	24600	24600	24600	100
565	20240605	115300	4563765150	24600	24650	24650	24600	3
566	20240605	115200	4563691250	24700	24700	24700	24700	2
567	20240605	115100	4563641850	24700	24700	24700	24700	0
568	20240605	115000	4563641850	24700	24700	24700	24700	2
569	20240605	114900	4563592450	24700	24700	24700	24700	0
570	20240605	114800	4563592450	24700	24700	24700	24700	2
571	20240605	114700	4563543050	24700	24700	24700	24700	0
572	20240605	114600	4563543050	24700	24700	24700	24650	5
573	20240605	114500	4563419650	24700	24700	24700	24700	204
574	20240605	114400	4558380850	24600	24600	24600	24600	34
575	20240605	114300	4557544450	24600	24600	24600	24600	0
576	20240605	114200	4557544450	24600	24600	24600	24600	2
577	20240605	114100	4557495250	24600	24600	24600	24600	0
578	20240605	114000	4557495250	24600	24700	24700	24600	28
579	20240605	113900	4556805950	24700	24700	24700	24700	140
580	20240605	113800	4553347950	24650	24700	24700	24650	16
581	20240605	113700	4552953500	24700	24700	24700	24700	534
582	20240605	113600	4539763700	24700	24700	24700	24600	34
583	20240605	113500	4538927000	24700	24700	24700	24700	1
584	20240605	113400	4538902300	24650	24650	24650	24650	45
585	20240605	113300	4537793050	24650	24700	24700	24650	227
586	20240605	113200	4532196500	24750	24750	24750	24750	14
587	20240605	113100	4531850000	24750	24750	24750	24750	53
588	20240605	113000	4530538250	24750	24700	24750	24700	86
589	20240605	112900	4528413850	24700	24700	24700	24650	814
590	20240605	112800	4508308300	24700	24700	24700	24700	2
591	20240605	112700	4508258900	24650	24650	24650	24650	0
592	20240605	112600	4508258900	24650	24650	24650	24650	103
593	20240605	112500	4505719950	24650	24650	24650	24650	1
594	20240605	112400	4505695300	24650	24650	24650	24650	1
595	20240605	112300	4505670650	24650	24650	24650	24650	0
596	20240605	112200	4505670650	24650	24650	24650	24650	69
597	20240605	112100	4503969800	24650	24550	24650	24550	827
598	20240605	112000	4483628850	24550	24550	24550	24500	15
599	20240605	111900	4483261200	24500	24450	24500	24450	160
600	20240605	111800	4479346200	24500	24550	24550	24500	14
601	20240605	111700	4479002800	24500	24500	24500	24500	41
602	20240605	111600	4477998300	24550	24550	24550	24550	1
603	20240605	111500	4477973750	24450	24450	24450	24450	35
604	20240605	111400	4477118000	24450	24450	24450	24450	50
605	20240605	111300	4475895500	24450	24450	24450	24450	65
606	20240605	111200	4474306250	24450	24450	24450	24450	43
607	20240605	111100	4473254900	24450	24500	24550	24450	71
608	20240605	111000	4471516700	24550	24500	24550	24500	2
609	20240605	110900	4471467650	24450	24550	24550	24450	154
610	20240605	110800	4467701950	24550	24550	24550	24550	52
611	20240605	110700	4466425350	24550	24500	24550	24500	44
612	20240605	110600	4465346800	24400	24500	24500	24400	5
613	20240605	110500	4465224400	24500	24500	24500	24500	310
614	20240605	110400	4457629400	24500	24500	24500	24500	4
615	20240605	110300	4457531400	24500	24500	24500	24500	35
616	20240605	110200	4456673900	24350	24400	24400	24350	507
617	20240605	110100	4444328350	24400	24350	24400	24350	24
618	20240605	110000	4443743000	24350	24350	24350	24350	32
619	20240605	105900	4442963800	24300	24300	24300	24300	218
620	20240605	105800	4437666400	24300	24300	24300	24300	51
621	20240605	105700	4436427100	24300	24350	24350	24300	1152
622	20240605	105600	4408427100	24350	24450	24450	24350	1223
623	20240605	105500	4378581150	24450	24500	24500	24450	366
624	20240605	105400	4369627450	24500	24500	24550	24500	17
625	20240605	105300	4369210850	24500	24500	24500	24500	11
626	20240605	105200	4368941350	24500	24550	24550	24500	535
627	20240605	105100	4355833500	24550	24550	24550	24550	201
628	20240605	105000	4350898950	24600	24650	24650	24550	23
629	20240605	104900	4350333600	24550	24550	24550	24550	78
630	20240605	104800	4348418700	24600	24650	24650	24600	12
631	20240605	104700	4348123150	24550	24650	24650	24550	3
632	20240605	104600	4348049300	24650	24600	24650	24600	13
633	20240605	104500	4347729200	24600	24600	24600	24600	75
634	20240605	104400	4345884200	24500	24500	24500	24500	0
635	20240605	104300	4345884200	24500	24500	24500	24500	0
636	20240605	104200	4345884200	24500	24600	24600	24500	5
637	20240605	104100	4345761600	24600	24600	24600	24600	189
638	20240605	104000	4341112200	24450	24500	24500	24450	113
639	20240605	103900	4338348750	24500	24550	24550	24450	127
640	20240605	103800	4335235150	24550	24500	24550	24500	60
641	20240605	103700	4333765050	24500	24500	24500	24500	45
642	20240605	103600	4332662550	24450	24450	24450	24400	107
643	20240605	103500	4330046450	24450	24450	24450	24450	25
644	20240605	103400	4329435200	24400	24450	24500	24400	520
645	20240605	103300	4316744000	24450	24400	24450	24400	286
646	20240605	103200	4309761600	24450	24500	24500	24450	592
647	20240605	103100	4295287150	24450	24500	24550	24450	112
648	20240605	103000	4292543650	24500	24500	24500	24500	10
649	20240605	102900	4292298650	24450	24450	24450	24450	0
650	20240605	102800	4292298650	24450	24500	24500	24450	219
651	20240605	102700	4286939100	24450	24500	24500	24450	619
652	20240605	102600	4271779200	24550	24550	24550	24550	5
653	20240605	102500	4271656450	24550	24550	24550	24550	0
654	20240605	102400	4271656450	24550	24600	24600	24500	3
655	20240605	102300	4271582800	24500	24500	24550	24500	328
656	20240605	102200	4263546300	24500	24550	24550	24500	823
657	20240605	102100	4243367500	24550	24550	24600	24550	381
658	20240605	102000	4234013800	24600	24650	24650	24600	141
659	20240605	101900	4230541600	24650	24650	24800	24650	42
660	20240605	101800	4229506150	24800	24750	24800	24750	438
661	20240605	101700	4218649900	24600	24550	24600	24550	460
662	20240605	101600	4207350900	24550	24600	24600	24500	3398
663	20240605	101500	4123888850	24600	24650	24650	24600	1224
664	20240605	101400	4093760300	24650	24700	24700	24650	65
665	20240605	101300	4092157900	24650	24650	24650	24650	1006
666	20240605	101200	4067360000	24650	24800	24800	24650	872
667	20240605	101100	4045835250	24700	24700	24700	24700	1
668	20240605	101000	4045810550	24700	24750	24750	24700	5
669	20240605	100900	4045686950	24750	24800	24800	24700	206
670	20240605	100800	4040585450	24800	24800	24800	24750	15
671	20240605	100700	4040213500	24800	24800	24800	24800	171
672	20240605	100600	4035972700	24650	24700	24700	24650	10
673	20240605	100500	4035726150	24650	24650	24650	24650	59
674	20240605	100400	4034271800	24650	24700	24700	24650	1121
675	20240605	100300	4006603400	24700	24750	24750	24700	113
676	20240605	100200	4003809650	24800	24700	24800	24700	140
677	20240605	100100	4000351050	24700	24800	24800	24700	92
678	20240605	100000	3998078400	24700	24800	24850	24700	116
679	20240605	095900	3995211900	24800	24850	24850	24800	130
680	20240605	095800	3991985350	24800	24900	24900	24800	154
681	20240605	095700	3988157950	24900	24700	24900	24650	431
682	20240605	095600	3977510350	24700	24700	24700	24650	122
683	20240605	095500	3974501950	24650	24650	24750	24650	860
684	20240605	095400	3953276900	24600	24650	24650	24600	1072
685	20240605	095300	3926862750	24650	24700	24750	24650	371
686	20240605	095200	3917701400	24700	24750	24750	24650	2056
687	20240605	095100	3866928250	24750	24750	24800	24750	450
688	20240605	095000	3855783400	24800	24850	24850	24800	812
689	20240605	094900	3835645750	24800	24900	24900	24800	1960
690	20240605	094800	3787037250	24900	24850	24900	24800	221
691	20240605	094700	3781546250	24800	24900	24900	24800	604
692	20240605	094600	3766551100	24850	24800	24850	24800	547
693	20240605	094500	3752968150	24800	24850	24850	24800	2812
694	20240605	094400	3683216500	24800	25000	25000	24800	908
695	20240605	094300	3660654150	25000	25000	25000	24850	226
696	20240605	094200	3655004300	25000	24850	25000	24850	936
697	20240605	094100	3631698450	24950	24900	24950	24850	493
698	20240605	094000	3619407900	24850	24950	24950	24850	534
699	20240605	093900	3606131400	24950	24850	24950	24800	1814
700	20240605	093800	3561055950	24900	24900	24900	24850	1462
701	20240605	093700	3524652200	24900	25050	25050	24900	2406
702	20240605	093600	3464572900	25050	25150	25200	25050	3297
703	20240605	093500	3381750550	25200	25200	25350	25200	984
704	20240605	093400	3356931550	25200	25200	25300	25200	673
705	20240605	093300	3339942250	25150	25150	25250	25150	530
706	20240605	093200	3326611250	25100	25150	25250	25100	1225
707	20240605	093100	3295811850	25150	25300	25350	25150	2667
708	20240605	093000	3228417450	25350	25500	25550	25300	4424
709	20240605	092900	3115800350	25550	25550	25600	25250	3184
710	20240605	092800	3034856550	25550	25350	25600	25300	10234
711	20240605	092700	2774235800	25350	25450	25450	25350	4647
712	20240605	092600	2656177400	25400	25100	25450	25050	19841
713	20240605	092500	2154801850	25100	24950	25100	24950	6351
714	20240605	092400	1995763750	24900	24900	24950	24900	633
715	20240605	092300	1979985750	24900	25000	25000	24900	688
716	20240605	092200	1962807100	25000	25050	25050	24950	632
717	20240605	092100	1947028000	24950	25050	25050	24950	6177
718	20240605	092000	1792398200	25100	25050	25100	25000	2689
719	20240605	091900	1725043650	25050	24900	25100	24850	3534
720	20240605	091800	1636835450	24900	24700	24900	24700	1927
721	20240605	091700	1588939050	24800	24800	24800	24700	947
722	20240605	091600	1565518350	24800	24750	24800	24650	619
723	20240605	091500	1550230050	24700	24650	24800	24650	341
724	20240605	091400	1541801000	24700	24800	24800	24650	1216
725	20240605	091300	1511744700	24850	24900	24950	24800	1019
726	20240605	091200	1486375800	24950	24950	25150	24850	6395
727	20240605	091100	1326412450	25000	24650	25000	24650	13449
728	20240605	091000	991973550	24700	24700	24700	24650	580
729	20240605	090900	977648800	24700	24650	24700	24600	1838
730	20240605	090800	932328850	24600	24700	24700	24600	145
731	20240605	090700	928755900	24700	24550	24750	24550	1908
732	20240605	090600	881647800	24550	24650	24700	24550	2173
733	20240605	090500	828165100	24600	24650	24700	24600	1998
734	20240605	090400	778922150	24650	24750	24800	24650	2684
735	20240605	090300	712621250	24750	24700	24950	24700	7907
736	20240605	090200	515934650	24700	24750	24800	24600	3749
737	20240605	090100	423226900	24750	24800	24850	24650	7318
738	20240605	090000	242113250	24650	24650	24800	24550	9814