KissMeData/395400/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	213100	2270595070	4685	4685	4685	4685	19959
3	20240605	213000	2270595070	4685	4685	4685	4685	0
4	20240605	212900	2270595070	4685	4685	4685	4685	0
5	20240605	212800	2270595070	4685	4685	4685	4685	0
6	20240605	212700	2270595070	4685	4685	4685	4685	0
7	20240605	212600	2270595070	4685	4685	4685	4685	0
8	20240605	212500	2270595070	4685	4685	4685	4685	0
9	20240605	212400	2270595070	4685	4685	4685	4685	0
10	20240605	212300	2270595070	4685	4685	4685	4685	0
11	20240605	212200	2270595070	4685	4685	4685	4685	0
12	20240605	212100	2270595070	4685	4685	4685	4685	0
13	20240605	212000	2270595070	4685	4685	4685	4685	0
14	20240605	211900	2270595070	4685	4685	4685	4685	0
15	20240605	211800	2270595070	4685	4685	4685	4685	0
16	20240605	211700	2270595070	4685	4685	4685	4685	0
17	20240605	211600	2270595070	4685	4685	4685	4685	0
18	20240605	211500	2270595070	4685	4685	4685	4685	0
19	20240605	211400	2270595070	4685	4685	4685	4685	0
20	20240605	211300	2270595070	4685	4685	4685	4685	0
21	20240605	211200	2270595070	4685	4685	4685	4685	0
22	20240605	211100	2270595070	4685	4685	4685	4685	0
23	20240605	211000	2270595070	4685	4685	4685	4685	0
24	20240605	210900	2270595070	4685	4685	4685	4685	0
25	20240605	210800	2270595070	4685	4685	4685	4685	0
26	20240605	210700	2270595070	4685	4685	4685	4685	0
27	20240605	210600	2270595070	4685	4685	4685	4685	0
28	20240605	210500	2270595070	4685	4685	4685	4685	0
29	20240605	210400	2270595070	4685	4685	4685	4685	0
30	20240605	210300	2270595070	4685	4685	4685	4685	0
31	20240605	210200	2270595070	4685	4685	4685	4685	0
32	20240605	210100	2270595070	4685	4685	4685	4685	19959
33	20240605	210000	2270595070	4685	4685	4685	4685	0
34	20240605	205900	2270595070	4685	4685	4685	4685	0
35	20240605	205800	2270595070	4685	4685	4685	4685	0
36	20240605	205700	2270595070	4685	4685	4685	4685	0
37	20240605	205600	2270595070	4685	4685	4685	4685	0
38	20240605	205500	2270595070	4685	4685	4685	4685	0
39	20240605	205400	2270595070	4685	4685	4685	4685	0
40	20240605	205300	2270595070	4685	4685	4685	4685	0
41	20240605	205200	2270595070	4685	4685	4685	4685	0
42	20240605	205100	2270595070	4685	4685	4685	4685	0
43	20240605	205000	2270595070	4685	4685	4685	4685	0
44	20240605	204900	2270595070	4685	4685	4685	4685	0
45	20240605	204800	2270595070	4685	4685	4685	4685	0
46	20240605	204700	2270595070	4685	4685	4685	4685	0
47	20240605	204600	2270595070	4685	4685	4685	4685	0
48	20240605	204500	2270595070	4685	4685	4685	4685	0
49	20240605	204400	2270595070	4685	4685	4685	4685	0
50	20240605	204300	2270595070	4685	4685	4685	4685	0
51	20240605	204200	2270595070	4685	4685	4685	4685	0
52	20240605	204100	2270595070	4685	4685	4685	4685	0
53	20240605	204000	2270595070	4685	4685	4685	4685	0
54	20240605	203900	2270595070	4685	4685	4685	4685	0
55	20240605	203800	2270595070	4685	4685	4685	4685	0
56	20240605	203700	2270595070	4685	4685	4685	4685	0
57	20240605	203600	2270595070	4685	4685	4685	4685	0
58	20240605	203500	2270595070	4685	4685	4685	4685	0
59	20240605	203400	2270595070	4685	4685	4685	4685	0
60	20240605	203300	2270595070	4685	4685	4685	4685	0
61	20240605	203200	2270595070	4685	4685	4685	4685	0
62	20240605	203100	2270595070	4685	4685	4685	4685	19959
63	20240605	203000	2270595070	4685	4685	4685	4685	0
64	20240605	202900	2270595070	4685	4685	4685	4685	0
65	20240605	202800	2270595070	4685	4685	4685	4685	0
66	20240605	202700	2270595070	4685	4685	4685	4685	0
67	20240605	202600	2270595070	4685	4685	4685	4685	0
68	20240605	202500	2270595070	4685	4685	4685	4685	0
69	20240605	202400	2270595070	4685	4685	4685	4685	0
70	20240605	202300	2270595070	4685	4685	4685	4685	0
71	20240605	202200	2270595070	4685	4685	4685	4685	0
72	20240605	202100	2270595070	4685	4685	4685	4685	0
73	20240605	202000	2270595070	4685	4685	4685	4685	0
74	20240605	201900	2270595070	4685	4685	4685	4685	0
75	20240605	201800	2270595070	4685	4685	4685	4685	0
76	20240605	201700	2270595070	4685	4685	4685	4685	0
77	20240605	201600	2270595070	4685	4685	4685	4685	0
78	20240605	201500	2270595070	4685	4685	4685	4685	0
79	20240605	201400	2270595070	4685	4685	4685	4685	0
80	20240605	201300	2270595070	4685	4685	4685	4685	0
81	20240605	201200	2270595070	4685	4685	4685	4685	0
82	20240605	201100	2270595070	4685	4685	4685	4685	0
83	20240605	201000	2270595070	4685	4685	4685	4685	0
84	20240605	200900	2270595070	4685	4685	4685	4685	0
85	20240605	200800	2270595070	4685	4685	4685	4685	0
86	20240605	200700	2270595070	4685	4685	4685	4685	0
87	20240605	200600	2270595070	4685	4685	4685	4685	0
88	20240605	200500	2270595070	4685	4685	4685	4685	0
89	20240605	200400	2270595070	4685	4685	4685	4685	0
90	20240605	200300	2270595070	4685	4685	4685	4685	0
91	20240605	200200	2270595070	4685	4685	4685	4685	0
92	20240605	200100	2270595070	4685	4685	4685	4685	19959
93	20240605	200000	2270595070	4685	4685	4685	4685	0
94	20240605	195900	2270595070	4685	4685	4685	4685	0
95	20240605	195800	2270595070	4685	4685	4685	4685	0
96	20240605	195700	2270595070	4685	4685	4685	4685	0
97	20240605	195600	2270595070	4685	4685	4685	4685	0
98	20240605	195500	2270595070	4685	4685	4685	4685	0
99	20240605	195400	2270595070	4685	4685	4685	4685	0
100	20240605	195300	2270595070	4685	4685	4685	4685	0
101	20240605	195200	2270595070	4685	4685	4685	4685	0
102	20240605	195100	2270595070	4685	4685	4685	4685	0
103	20240605	195000	2270595070	4685	4685	4685	4685	0
104	20240605	194900	2270595070	4685	4685	4685	4685	0
105	20240605	194800	2270595070	4685	4685	4685	4685	0
106	20240605	194700	2270595070	4685	4685	4685	4685	0
107	20240605	194600	2270595070	4685	4685	4685	4685	0
108	20240605	194500	2270595070	4685	4685	4685	4685	0
109	20240605	194400	2270595070	4685	4685	4685	4685	0
110	20240605	194300	2270595070	4685	4685	4685	4685	0
111	20240605	194200	2270595070	4685	4685	4685	4685	0
112	20240605	194100	2270595070	4685	4685	4685	4685	0
113	20240605	194000	2270595070	4685	4685	4685	4685	0
114	20240605	193900	2270595070	4685	4685	4685	4685	0
115	20240605	193800	2270595070	4685	4685	4685	4685	0
116	20240605	193700	2270595070	4685	4685	4685	4685	0
117	20240605	193600	2270595070	4685	4685	4685	4685	0
118	20240605	193500	2270595070	4685	4685	4685	4685	0
119	20240605	193400	2270595070	4685	4685	4685	4685	0
120	20240605	193300	2270595070	4685	4685	4685	4685	0
121	20240605	193200	2270595070	4685	4685	4685	4685	0
122	20240605	193100	2270595070	4685	4685	4685	4685	19959
123	20240605	193000	2270595070	4685	4685	4685	4685	0
124	20240605	192900	2270595070	4685	4685	4685	4685	0
125	20240605	192800	2270595070	4685	4685	4685	4685	0
126	20240605	192700	2270595070	4685	4685	4685	4685	0
127	20240605	192600	2270595070	4685	4685	4685	4685	0
128	20240605	192500	2270595070	4685	4685	4685	4685	0
129	20240605	192400	2270595070	4685	4685	4685	4685	0
130	20240605	192300	2270595070	4685	4685	4685	4685	0
131	20240605	192200	2270595070	4685	4685	4685	4685	0
132	20240605	192100	2270595070	4685	4685	4685	4685	0
133	20240605	192000	2270595070	4685	4685	4685	4685	0
134	20240605	191900	2270595070	4685	4685	4685	4685	0
135	20240605	191800	2270595070	4685	4685	4685	4685	0
136	20240605	191700	2270595070	4685	4685	4685	4685	0
137	20240605	191600	2270595070	4685	4685	4685	4685	0
138	20240605	191500	2270595070	4685	4685	4685	4685	0
139	20240605	191400	2270595070	4685	4685	4685	4685	0
140	20240605	191300	2270595070	4685	4685	4685	4685	0
141	20240605	191200	2270595070	4685	4685	4685	4685	0
142	20240605	191100	2270595070	4685	4685	4685	4685	0
143	20240605	191000	2270595070	4685	4685	4685	4685	0
144	20240605	190900	2270595070	4685	4685	4685	4685	0
145	20240605	190800	2270595070	4685	4685	4685	4685	0
146	20240605	190700	2270595070	4685	4685	4685	4685	0
147	20240605	190600	2270595070	4685	4685	4685	4685	0
148	20240605	190500	2270595070	4685	4685	4685	4685	0
149	20240605	190400	2270595070	4685	4685	4685	4685	0
150	20240605	190300	2270595070	4685	4685	4685	4685	0
151	20240605	190200	2270595070	4685	4685	4685	4685	0
152	20240605	190100	2270595070	4685	4685	4685	4685	19959
153	20240605	190000	2270595070	4685	4685	4685	4685	0
154	20240605	185900	2270595070	4685	4685	4685	4685	0
155	20240605	185800	2270595070	4685	4685	4685	4685	0
156	20240605	185700	2270595070	4685	4685	4685	4685	0
157	20240605	185600	2270595070	4685	4685	4685	4685	0
158	20240605	185500	2270595070	4685	4685	4685	4685	0
159	20240605	185400	2270595070	4685	4685	4685	4685	0
160	20240605	185300	2270595070	4685	4685	4685	4685	0
161	20240605	185200	2270595070	4685	4685	4685	4685	0
162	20240605	185100	2270595070	4685	4685	4685	4685	0
163	20240605	185000	2270595070	4685	4685	4685	4685	0
164	20240605	184900	2270595070	4685	4685	4685	4685	0
165	20240605	184800	2270595070	4685	4685	4685	4685	0
166	20240605	184700	2270595070	4685	4685	4685	4685	0
167	20240605	184600	2270595070	4685	4685	4685	4685	0
168	20240605	184500	2270595070	4685	4685	4685	4685	0
169	20240605	184400	2270595070	4685	4685	4685	4685	0
170	20240605	184300	2270595070	4685	4685	4685	4685	0
171	20240605	184200	2270595070	4685	4685	4685	4685	0
172	20240605	184100	2270595070	4685	4685	4685	4685	0
173	20240605	184000	2270595070	4685	4685	4685	4685	0
174	20240605	183900	2270595070	4685	4685	4685	4685	0
175	20240605	183800	2270595070	4685	4685	4685	4685	0
176	20240605	183700	2270595070	4685	4685	4685	4685	0
177	20240605	183600	2270595070	4685	4685	4685	4685	0
178	20240605	183500	2270595070	4685	4685	4685	4685	0
179	20240605	183400	2270595070	4685	4685	4685	4685	0
180	20240605	183300	2270595070	4685	4685	4685	4685	0
181	20240605	183200	2270595070	4685	4685	4685	4685	0
182	20240605	183100	2270595070	4685	4685	4685	4685	19959
183	20240605	183000	2270595070	4685	4685	4685	4685	0
184	20240605	182900	2270595070	4685	4685	4685	4685	0
185	20240605	182800	2270595070	4685	4685	4685	4685	0
186	20240605	182700	2270595070	4685	4685	4685	4685	0
187	20240605	182600	2270595070	4685	4685	4685	4685	0
188	20240605	182500	2270595070	4685	4685	4685	4685	0
189	20240605	182400	2270595070	4685	4685	4685	4685	0
190	20240605	182300	2270595070	4685	4685	4685	4685	0
191	20240605	182200	2270595070	4685	4685	4685	4685	0
192	20240605	182100	2270595070	4685	4685	4685	4685	0
193	20240605	182000	2270595070	4685	4685	4685	4685	0
194	20240605	181900	2270595070	4685	4685	4685	4685	0
195	20240605	181800	2270595070	4685	4685	4685	4685	0
196	20240605	181700	2270595070	4685	4685	4685	4685	0
197	20240605	181600	2270595070	4685	4685	4685	4685	0
198	20240605	181500	2270595070	4685	4685	4685	4685	0
199	20240605	181400	2270595070	4685	4685	4685	4685	0
200	20240605	181300	2270595070	4685	4685	4685	4685	0
201	20240605	181200	2270595070	4685	4685	4685	4685	0
202	20240605	181100	2270595070	4685	4685	4685	4685	0
203	20240605	181000	2270595070	4685	4685	4685	4685	0
204	20240605	180900	2270595070	4685	4685	4685	4685	0
205	20240605	180800	2270595070	4685	4685	4685	4685	0
206	20240605	180700	2270595070	4685	4685	4685	4685	0
207	20240605	180600	2270595070	4685	4685	4685	4685	0
208	20240605	180500	2270595070	4685	4685	4685	4685	0
209	20240605	180400	2270595070	4685	4685	4685	4685	0
210	20240605	180300	2270595070	4685	4685	4685	4685	0
211	20240605	180200	2270595070	4685	4685	4685	4685	0
212	20240605	180100	2270595070	4685	4685	4685	4685	19959
213	20240605	180000	2270595070	4685	4685	4685	4685	0
214	20240605	175900	2270595070	4685	4685	4685	4685	0
215	20240605	175800	2270595070	4685	4685	4685	4685	0
216	20240605	175700	2270595070	4685	4685	4685	4685	0
217	20240605	175600	2270595070	4685	4685	4685	4685	0
218	20240605	175500	2270595070	4685	4685	4685	4685	0
219	20240605	175400	2270595070	4685	4685	4685	4685	0
220	20240605	175300	2270595070	4685	4685	4685	4685	0
221	20240605	175200	2270595070	4685	4685	4685	4685	0
222	20240605	175100	2270595070	4685	4685	4685	4685	0
223	20240605	175000	2270595070	4685	4685	4685	4685	0
224	20240605	174900	2270595070	4685	4685	4685	4685	0
225	20240605	174800	2270595070	4685	4685	4685	4685	0
226	20240605	174700	2270595070	4685	4685	4685	4685	0
227	20240605	174600	2270595070	4685	4685	4685	4685	0
228	20240605	174500	2270595070	4685	4685	4685	4685	0
229	20240605	174400	2270595070	4685	4685	4685	4685	0
230	20240605	174300	2270595070	4685	4685	4685	4685	0
231	20240605	174200	2270595070	4685	4685	4685	4685	0
232	20240605	174100	2270595070	4685	4685	4685	4685	0
233	20240605	174000	2270595070	4685	4685	4685	4685	0
234	20240605	173900	2270595070	4685	4685	4685	4685	0
235	20240605	173800	2270595070	4685	4685	4685	4685	0
236	20240605	173700	2270595070	4685	4685	4685	4685	0
237	20240605	173600	2270595070	4685	4685	4685	4685	0
238	20240605	173500	2270595070	4685	4685	4685	4685	0
239	20240605	173400	2270595070	4685	4685	4685	4685	0
240	20240605	173300	2270595070	4685	4685	4685	4685	0
241	20240605	173200	2270595070	4685	4685	4685	4685	0
242	20240605	173100	2270595070	4685	4685	4685	4685	19959
243	20240605	173000	2270595070	4685	4685	4685	4685	0
244	20240605	172900	2270595070	4685	4685	4685	4685	0
245	20240605	172800	2270595070	4685	4685	4685	4685	0
246	20240605	172700	2270595070	4685	4685	4685	4685	0
247	20240605	172600	2270595070	4685	4685	4685	4685	0
248	20240605	172500	2270595070	4685	4685	4685	4685	0
249	20240605	172400	2270595070	4685	4685	4685	4685	0
250	20240605	172300	2270595070	4685	4685	4685	4685	0
251	20240605	172200	2270595070	4685	4685	4685	4685	0
252	20240605	172100	2270595070	4685	4685	4685	4685	0
253	20240605	172000	2270595070	4685	4685	4685	4685	0
254	20240605	171900	2270595070	4685	4685	4685	4685	0
255	20240605	171800	2270595070	4685	4685	4685	4685	0
256	20240605	171700	2270595070	4685	4685	4685	4685	0
257	20240605	171600	2270595070	4685	4685	4685	4685	0
258	20240605	171500	2270595070	4685	4685	4685	4685	0
259	20240605	171400	2270595070	4685	4685	4685	4685	0
260	20240605	171300	2270595070	4685	4685	4685	4685	0
261	20240605	171200	2270595070	4685	4685	4685	4685	0
262	20240605	171100	2270595070	4685	4685	4685	4685	0
263	20240605	171000	2270595070	4685	4685	4685	4685	0
264	20240605	170900	2270595070	4685	4685	4685	4685	0
265	20240605	170800	2270595070	4685	4685	4685	4685	0
266	20240605	170700	2270595070	4685	4685	4685	4685	0
267	20240605	170600	2270595070	4685	4685	4685	4685	0
268	20240605	170500	2270595070	4685	4685	4685	4685	0
269	20240605	170400	2270595070	4685	4685	4685	4685	0
270	20240605	170300	2270595070	4685	4685	4685	4685	0
271	20240605	170200	2270595070	4685	4685	4685	4685	0
272	20240605	170100	2270595070	4685	4685	4685	4685	19959
273	20240605	170000	2270595070	4685	4685	4685	4685	0
274	20240605	165900	2270595070	4685	4685	4685	4685	0
275	20240605	165800	2270595070	4685	4685	4685	4685	0
276	20240605	165700	2270595070	4685	4685	4685	4685	0
277	20240605	165600	2270595070	4685	4685	4685	4685	0
278	20240605	165500	2270595070	4685	4685	4685	4685	0
279	20240605	165400	2270595070	4685	4685	4685	4685	0
280	20240605	165300	2270595070	4685	4685	4685	4685	0
281	20240605	165200	2270595070	4685	4685	4685	4685	0
282	20240605	165100	2270595070	4685	4685	4685	4685	0
283	20240605	165000	2270595070	4685	4685	4685	4685	0
284	20240605	164900	2270595070	4685	4685	4685	4685	0
285	20240605	164800	2270595070	4685	4685	4685	4685	0
286	20240605	164700	2270595070	4685	4685	4685	4685	0
287	20240605	164600	2270595070	4685	4685	4685	4685	0
288	20240605	164500	2270595070	4685	4685	4685	4685	0
289	20240605	164400	2270595070	4685	4685	4685	4685	0
290	20240605	164300	2270595070	4685	4685	4685	4685	0
291	20240605	164200	2270595070	4685	4685	4685	4685	0
292	20240605	164100	2270595070	4685	4685	4685	4685	0
293	20240605	164000	2270595070	4685	4685	4685	4685	0
294	20240605	163900	2270595070	4685	4685	4685	4685	0
295	20240605	163800	2270595070	4685	4685	4685	4685	0
296	20240605	163700	2270595070	4685	4685	4685	4685	0
297	20240605	163600	2270595070	4685	4685	4685	4685	0
298	20240605	163500	2270595070	4685	4685	4685	4685	0
299	20240605	163400	2270595070	4685	4685	4685	4685	0
300	20240605	163300	2270595070	4685	4685	4685	4685	0
301	20240605	163200	2270595070	4685	4685	4685	4685	0
302	20240605	163100	2270595070	4685	4685	4685	4685	19959
303	20240605	163000	2270595070	4685	4685	4685	4685	0
304	20240605	162900	2270595070	4685	4685	4685	4685	0
305	20240605	162800	2270595070	4685	4685	4685	4685	0
306	20240605	162700	2270595070	4685	4685	4685	4685	0
307	20240605	162600	2270595070	4685	4685	4685	4685	0
308	20240605	162500	2270595070	4685	4685	4685	4685	0
309	20240605	162400	2270595070	4685	4685	4685	4685	0
310	20240605	162300	2270595070	4685	4685	4685	4685	0
311	20240605	162200	2270595070	4685	4685	4685	4685	0
312	20240605	162100	2270595070	4685	4685	4685	4685	0
313	20240605	162000	2270595070	4685	4685	4685	4685	0
314	20240605	161900	2270595070	4685	4685	4685	4685	0
315	20240605	161800	2270595070	4685	4685	4685	4685	0
316	20240605	161700	2270595070	4685	4685	4685	4685	0
317	20240605	161600	2270595070	4685	4685	4685	4685	0
318	20240605	161500	2270595070	4685	4685	4685	4685	0
319	20240605	161400	2270595070	4685	4685	4685	4685	0
320	20240605	161300	2270595070	4685	4685	4685	4685	0
321	20240605	161200	2270595070	4685	4685	4685	4685	0
322	20240605	161100	2270595070	4685	4685	4685	4685	0
323	20240605	161000	2270595070	4685	4685	4685	4685	0
324	20240605	160900	2270595070	4685	4685	4685	4685	0
325	20240605	160800	2270595070	4685	4685	4685	4685	0
326	20240605	160700	2270595070	4685	4685	4685	4685	0
327	20240605	160600	2270595070	4685	4685	4685	4685	0
328	20240605	160500	2270595070	4685	4685	4685	4685	0
329	20240605	160400	2270595070	4685	4685	4685	4685	0
330	20240605	160300	2270595070	4685	4685	4685	4685	0
331	20240605	160200	2270595070	4685	4685	4685	4685	0
332	20240605	160100	2270595070	4685	4685	4685	4685	19959
333	20240605	160000	2270595070	4685	4685	4685	4685	0
334	20240605	155900	2270595070	4685	4685	4685	4685	0
335	20240605	155800	2270595070	4685	4685	4685	4685	0
336	20240605	155700	2270595070	4685	4685	4685	4685	0
337	20240605	155600	2270595070	4685	4685	4685	4685	0
338	20240605	155500	2270595070	4685	4685	4685	4685	0
339	20240605	155400	2270595070	4685	4685	4685	4685	0
340	20240605	155300	2270595070	4685	4685	4685	4685	0
341	20240605	155200	2270595070	4685	4685	4685	4685	0
342	20240605	155100	2270595070	4685	4685	4685	4685	0
343	20240605	155000	2270595070	4685	4685	4685	4685	0
344	20240605	154900	2270595070	4685	4685	4685	4685	0
345	20240605	154800	2270595070	4685	4685	4685	4685	0
346	20240605	154700	2270595070	4685	4685	4685	4685	0
347	20240605	154600	2270595070	4685	4685	4685	4685	0
348	20240605	154500	2270595070	4685	4685	4685	4685	0
349	20240605	154400	2270595070	4685	4685	4685	4685	0
350	20240605	154300	2270595070	4685	4685	4685	4685	0
351	20240605	154200	2270595070	4685	4685	4685	4685	0
352	20240605	154100	2270595070	4685	4685	4685	4685	0
353	20240605	154000	2270595070	4685	4685	4685	4685	0
354	20240605	153900	2270595070	4685	4685	4685	4685	0
355	20240605	153800	2270595070	4685	4685	4685	4685	0
356	20240605	153700	2270595070	4685	4685	4685	4685	0
357	20240605	153600	2270595070	4685	4685	4685	4685	0
358	20240605	153500	2270595070	4685	4685	4685	4685	0
359	20240605	153400	2270595070	4685	4685	4685	4685	0
360	20240605	153300	2270595070	4685	4685	4685	4685	0
361	20240605	153200	2270595070	4685	4685	4685	4685	0
362	20240605	153100	2270595070	4685	4685	4685	4685	19959
363	20240605	153000	2270595070	4685	4685	4685	4685	19959
364	20240605	152900	2177087155	4680	4680	4680	4680	0
365	20240605	152800	2177087155	4680	4680	4680	4680	0
366	20240605	152700	2177087155	4680	4680	4680	4680	0
367	20240605	152600	2177087155	4680	4680	4680	4680	0
368	20240605	152500	2177087155	4680	4680	4680	4680	0
369	20240605	152400	2177087155	4680	4680	4680	4680	0
370	20240605	152300	2177087155	4680	4680	4680	4680	0
371	20240605	152200	2177087155	4680	4680	4680	4680	0
372	20240605	152100	2177087155	4680	4680	4680	4680	0
373	20240605	152000	2177087155	4680	4680	4680	4680	0
374	20240605	151900	2177087155	4680	4675	4680	4665	5399
375	20240605	151800	2151848750	4675	4665	4675	4665	4472
376	20240605	151700	2130967780	4665	4670	4670	4665	224
377	20240605	151600	2129922100	4665	4670	4670	4665	337
378	20240605	151500	2128349605	4670	4665	4670	4665	559
379	20240605	151400	2125741490	4665	4665	4670	4665	222
380	20240605	151300	2124705800	4665	4660	4670	4660	223
381	20240605	151200	2123665515	4665	4680	4680	4665	7388
382	20240605	151100	2089187250	4680	4670	4680	4670	249
383	20240605	151000	2088023265	4680	4670	4680	4670	2723
384	20240605	150900	2075295820	4670	4675	4675	4670	28
385	20240605	150800	2075165005	4670	4670	4670	4670	66
386	20240605	150700	2074856785	4670	4675	4675	4670	474
387	20240605	150600	2072643200	4670	4675	4675	4670	435
388	20240605	150500	2070609650	4670	4670	4670	4670	14
389	20240605	150400	2070544270	4670	4670	4670	4670	1356
390	20240605	150300	2064211750	4675	4670	4675	4670	246
391	20240605	150200	2063061895	4670	4670	4675	4670	124
392	20240605	150100	2062482355	4675	4675	4680	4670	3961
393	20240605	150000	2043964245	4675	4675	4675	4670	128
394	20240605	145900	2043365965	4675	4670	4675	4670	16
395	20240605	145800	2043291240	4675	4670	4675	4670	1006
396	20240605	145700	2038593205	4670	4670	4675	4670	151
397	20240605	145600	2037887355	4675	4670	4675	4670	20
398	20240605	145500	2037793945	4675	4670	4675	4670	117
399	20240605	145400	2037247515	4675	4675	4675	4670	475
400	20240605	145300	2035029110	4670	4670	4670	4670	17
401	20240605	145200	2034949720	4670	4670	4670	4670	29
402	20240605	145100	2034814290	4670	4670	4675	4670	3795
403	20240605	145000	2017074990	4670	4670	4670	4670	53
404	20240605	144900	2016827480	4670	4670	4670	4670	1532
405	20240605	144800	2009673040	4670	4670	4670	4670	132
406	20240605	144700	2009056600	4670	4675	4675	4670	183
407	20240605	144600	2008201985	4675	4670	4680	4665	2936
408	20240605	144500	1994492100	4675	4675	4675	4675	415
409	20240605	144400	1992551975	4670	4670	4670	4670	100
410	20240605	144300	1992084975	4675	4675	4675	4675	132
411	20240605	144200	1991467875	4680	4675	4680	4675	650
412	20240605	144100	1988428250	4680	4680	4680	4680	0
413	20240605	144000	1988428250	4680	4680	4680	4680	1086
414	20240605	143900	1983345770	4675	4675	4680	4675	2558
415	20240605	143800	1971387035	4675	4670	4675	4670	208
416	20240605	143700	1970415175	4670	4675	4675	4670	76
417	20240605	143600	1970060230	4675	4670	4675	4670	48
418	20240605	143500	1969835880	4670	4670	4670	4670	0
419	20240605	143400	1969835880	4670	4675	4675	4670	1186
420	20240605	143300	1964291360	4670	4675	4675	4670	140
421	20240605	143200	1963637520	4665	4670	4670	4665	751
422	20240605	143100	1960130355	4670	4670	4675	4670	2551
423	20240605	143000	1948211920	4670	4670	4670	4670	180
424	20240605	142900	1947371320	4670	4670	4670	4670	645
425	20240605	142800	1944359170	4670	4670	4670	4670	404
426	20240605	142700	1942472490	4670	4675	4675	4670	9570
427	20240605	142600	1897753000	4675	4675	4675	4675	45
428	20240605	142500	1897542625	4675	4675	4675	4675	372
429	20240605	142400	1895803525	4680	4675	4680	4675	1160
430	20240605	142300	1890379905	4680	4675	4680	4675	380
431	20240605	142200	1888603400	4675	4675	4675	4675	736
432	20240605	142100	1885162600	4675	4675	4680	4675	6762
433	20240605	142000	1853548665	4685	4675	4685	4675	592
434	20240605	141900	1850778605	4675	4675	4685	4675	3041
435	20240605	141800	1836541325	4685	4685	4685	4680	644
436	20240605	141700	1833527395	4685	4675	4685	4675	5
437	20240605	141600	1833504010	4685	4675	4685	4675	110
438	20240605	141500	1832988760	4675	4675	4675	4675	0
439	20240605	141400	1832988760	4675	4680	4685	4675	1022
440	20240605	141300	1828205110	4680	4675	4680	4675	82
441	20240605	141200	1827821750	4680	4675	4680	4675	609
442	20240605	141100	1824972030	4675	4675	4675	4675	34
443	20240605	141000	1824813080	4675	4680	4680	4675	165
444	20240605	140900	1824041280	4680	4680	4680	4680	310
445	20240605	140800	1822590480	4675	4675	4675	4675	81
446	20240605	140700	1822211805	4680	4680	4685	4675	604
447	20240605	140600	1819385160	4680	4680	4680	4675	1064
448	20240605	140500	1814405995	4675	4675	4675	4675	72
449	20240605	140400	1814069395	4680	4675	4680	4675	110
450	20240605	140300	1813554620	4675	4675	4675	4675	0
451	20240605	140200	1813554620	4675	4680	4680	4675	306
452	20240605	140100	1812123325	4685	4685	4685	4675	2632
453	20240605	140000	1799816115	4675	4675	4675	4675	76
454	20240605	135900	1799460815	4685	4685	4685	4685	194
455	20240605	135800	1798551925	4675	4675	4675	4675	82
456	20240605	135700	1798168575	4675	4685	4685	4675	283
457	20240605	135600	1796844515	4675	4680	4680	4675	770
458	20240605	135500	1793241290	4685	4685	4685	4685	121
459	20240605	135400	1792674405	4685	4680	4685	4675	1514
460	20240605	135300	1785588355	4680	4680	4680	4680	252
461	20240605	135200	1784408995	4675	4685	4685	4675	358
462	20240605	135100	1782733345	4685	4685	4685	4685	176
463	20240605	135000	1781908785	4685	4680	4685	4675	2333
464	20240605	134900	1770989885	4680	4680	4680	4680	280
465	20240605	134800	1769679485	4675	4675	4685	4675	207
466	20240605	134700	1768710530	4680	4680	4680	4680	105
467	20240605	134600	1768219130	4680	4680	4680	4680	0
468	20240605	134500	1768219130	4680	4680	4680	4680	630
469	20240605	134400	1765270730	4675	4675	4675	4675	150
470	20240605	134300	1764569480	4680	4680	4680	4680	1272
471	20240605	134200	1758616520	4675	4675	4675	4675	1
472	20240605	134100	1758611845	4675	4675	4675	4675	0
473	20240605	134000	1758611845	4675	4675	4675	4675	401
474	20240605	133900	1756737170	4675	4675	4675	4675	700
475	20240605	133800	1753464670	4680	4680	4680	4680	0
476	20240605	133700	1753464670	4680	4670	4680	4670	1506
477	20240605	133600	1746418415	4675	4675	4675	4675	283
478	20240605	133500	1745095390	4675	4670	4675	4670	31
479	20240605	133400	1744950490	4675	4675	4675	4670	5252
480	20240605	133300	1720398140	4675	4675	4675	4675	392
481	20240605	133200	1718565540	4675	4675	4675	4675	450
482	20240605	133100	1716461790	4675	4675	4675	4675	772
483	20240605	133000	1712852690	4675	4675	4675	4675	105
484	20240605	132900	1712361815	4675	4675	4675	4675	75
485	20240605	132800	1712011190	4670	4665	4675	4665	977
486	20240605	132700	1707448425	4670	4675	4675	4670	3704
487	20240605	132600	1690150370	4675	4675	4675	4675	1
488	20240605	132500	1690145695	4670	4670	4670	4670	72
489	20240605	132400	1689809455	4670	4675	4675	4670	202
490	20240605	132300	1688866105	4670	4675	4675	4670	111
491	20240605	132200	1688347435	4675	4675	4675	4675	110
492	20240605	132100	1687833185	4675	4670	4675	4670	225
493	20240605	132000	1686781675	4675	4670	4675	4670	68
494	20240605	131900	1686464075	4675	4675	4675	4675	119
495	20240605	131800	1685907750	4675	4675	4680	4675	4473
496	20240605	131700	1664996145	4675	4670	4675	4670	297
497	20240605	131600	1663608330	4675	4670	4675	4670	84
498	20240605	131500	1663216045	4675	4675	4675	4675	0
499	20240605	131400	1663216045	4675	4670	4675	4670	76
500	20240605	131300	1662861120	4675	4675	4675	4675	1
501	20240605	131200	1662856445	4675	4670	4675	4670	78
502	20240605	131100	1662492180	4675	4675	4675	4675	32
503	20240605	131000	1662342580	4675	4670	4675	4670	457
504	20240605	130900	1660206600	4675	4675	4675	4670	287
505	20240605	130800	1658864900	4670	4675	4675	4670	22
506	20240605	130700	1658762125	4670	4675	4675	4670	275
507	20240605	130600	1657476865	4675	4675	4675	4675	0
508	20240605	130500	1657476865	4675	4675	4675	4675	28
509	20240605	130400	1657345965	4675	4675	4675	4675	251
510	20240605	130300	1656172540	4675	4675	4675	4670	118
511	20240605	130200	1655620950	4675	4675	4675	4675	105
512	20240605	130100	1655130075	4675	4675	4680	4675	1324
513	20240605	130000	1648940015	4675	4675	4675	4675	12
514	20240605	125900	1648883915	4675	4675	4675	4675	572
515	20240605	125800	1646209815	4675	4675	4675	4675	315
516	20240605	125700	1644737190	4680	4680	4680	4675	391
517	20240605	125600	1642908560	4675	4675	4675	4670	10776
518	20240605	125500	1592574395	4675	4680	4685	4675	2678
519	20240605	125400	1580048350	4680	4675	4680	4675	1319
520	20240605	125300	1573881615	4675	4675	4675	4675	0
521	20240605	125200	1573881615	4675	4680	4680	4675	10395
522	20240605	125100	1525251470	4680	4680	4680	4675	156
523	20240605	125000	1524521760	4675	4675	4680	4675	21
524	20240605	124900	1524423580	4675	4680	4680	4675	419
525	20240605	124800	1522463820	4675	4675	4675	4675	0
526	20240605	124700	1522463820	4675	4675	4675	4675	155
527	20240605	124600	1521739195	4675	4675	4675	4675	1
528	20240605	124500	1521734520	4680	4680	4680	4680	10
529	20240605	124400	1521687720	4680	4680	4680	4680	204
530	20240605	124300	1520733000	4680	4680	4680	4680	209
531	20240605	124200	1519754880	4680	4680	4680	4680	0
532	20240605	124100	1519754880	4680	4675	4680	4675	1489
533	20240605	124000	1512793365	4680	4675	4680	4675	2105
534	20240605	123900	1502942225	4675	4675	4675	4675	173
535	20240605	123800	1502133450	4675	4675	4675	4675	0
536	20240605	123700	1502133450	4675	4675	4675	4675	0
537	20240605	123600	1502133450	4675	4675	4675	4675	80
538	20240605	123500	1501759450	4675	4680	4680	4675	888
539	20240605	123400	1497604020	4680	4680	4685	4680	1880
540	20240605	123300	1488805615	4685	4685	4685	4685	1132
541	20240605	123200	1483502195	4690	4685	4690	4680	1469
542	20240605	123100	1476616570	4685	4685	4690	4685	1242
543	20240605	123000	1470797795	4690	4680	4690	4680	80
544	20240605	122900	1470423385	4690	4690	4690	4690	0
545	20240605	122800	1470423385	4690	4690	4690	4690	238
546	20240605	122700	1469307165	4690	4680	4690	4680	501
547	20240605	122600	1466962475	4690	4685	4690	4685	2463
548	20240605	122500	1455423245	4680	4680	4685	4680	427
549	20240605	122400	1453424875	4680	4680	4685	4680	82
550	20240605	122300	1453040960	4680	4685	4685	4680	930
551	20240605	122200	1448685725	4685	4685	4685	4680	2880
552	20240605	122100	1435194175	4685	4685	4685	4680	87
553	20240605	122000	1434787000	4680	4680	4680	4680	183
554	20240605	121900	1433930560	4685	4685	4685	4685	216
555	20240605	121800	1432918600	4680	4685	4685	4680	230
556	20240605	121700	1431841435	4685	4685	4685	4685	1
557	20240605	121600	1431836750	4680	4680	4680	4680	5
558	20240605	121500	1431813350	4685	4685	4685	4685	286
559	20240605	121400	1430473440	4685	4680	4685	4680	1054
560	20240605	121300	1425540390	4680	4680	4680	4680	364
561	20240605	121200	1423836870	4680	4680	4680	4675	238
562	20240605	121100	1422723445	4680	4680	4680	4680	0
563	20240605	121000	1422723445	4680	4680	4680	4680	20
564	20240605	120900	1422629845	4680	4680	4680	4680	5
565	20240605	120800	1422606445	4680	4680	4680	4680	2283
566	20240605	120700	1411922005	4680	4680	4680	4680	0
567	20240605	120600	1411922005	4680	4675	4680	4675	107
568	20240605	120500	1411421775	4680	4680	4680	4680	0
569	20240605	120400	1411421775	4680	4680	4680	4675	82
570	20240605	120300	1411038415	4670	4675	4680	4670	273
571	20240605	120200	1409762525	4680	4680	4680	4680	1
572	20240605	120100	1409757845	4675	4680	4680	4675	471
573	20240605	120000	1407555915	4675	4680	4680	4675	1678
574	20240605	115900	1399708795	4680	4680	4680	4680	0
575	20240605	115800	1399708795	4680	4675	4680	4675	1318
576	20240605	115700	1393547125	4675	4675	4675	4675	750
577	20240605	115600	1390040875	4675	4675	4675	4675	967
578	20240605	115500	1385520150	4675	4680	4680	4675	3216
579	20240605	115400	1370481690	4680	4680	4680	4680	177
580	20240605	115300	1369653330	4680	4680	4680	4680	0
581	20240605	115200	1369653330	4680	4675	4680	4675	5
582	20240605	115100	1369629950	4675	4680	4680	4675	2189
583	20240605	115000	1359395475	4680	4675	4680	4675	1087
584	20240605	114900	1354308695	4680	4680	4680	4680	0
585	20240605	114800	1354308695	4680	4680	4680	4675	202
586	20240605	114700	1353363740	4680	4680	4680	4675	3679
587	20240605	114600	1336146165	4685	4680	4685	4680	209
588	20240605	114500	1335167790	4680	4680	4680	4680	5
589	20240605	114400	1335144390	4680	4680	4680	4680	73
590	20240605	114300	1334802750	4685	4680	4685	4680	32
591	20240605	114200	1334652985	4680	4680	4680	4680	0
592	20240605	114100	1334652985	4680	4685	4685	4680	210
593	20240605	114000	1333669185	4685	4680	4685	4680	30
594	20240605	113900	1333528660	4685	4685	4685	4685	9
595	20240605	113800	1333486495	4685	4685	4685	4685	31
596	20240605	113700	1333341260	4685	4680	4685	4680	1103
597	20240605	113600	1328178940	4680	4680	4680	4680	187
598	20240605	113500	1327303780	4680	4680	4680	4680	200
599	20240605	113400	1326367780	4675	4675	4675	4675	570
600	20240605	113300	1323703030	4680	4680	4680	4675	645
601	20240605	113200	1320685780	4680	4680	4680	4680	201
602	20240605	113100	1319745100	4680	4680	4680	4680	203
603	20240605	113000	1318795060	4680	4680	4680	4680	622
604	20240605	112900	1315884100	4680	4685	4685	4680	1767
605	20240605	112800	1307607830	4690	4685	4690	4685	38
606	20240605	112700	1307429770	4690	4690	4690	4685	502
607	20240605	112600	1305077890	4690	4690	4690	4690	54
608	20240605	112500	1304824630	4690	4685	4690	4680	1634
609	20240605	112400	1297175990	4685	4685	4685	4685	6733
610	20240605	112300	1265631885	4685	4685	4685	4685	2675
611	20240605	112200	1253099510	4685	4685	4685	4685	150
612	20240605	112100	1252396760	4685	4685	4685	4685	250
613	20240605	112000	1251225510	4680	4680	4680	4680	0
614	20240605	111900	1251225510	4680	4685	4685	4680	85
615	20240605	111800	1250827690	4680	4680	4685	4680	367
616	20240605	111700	1249109870	4685	4685	4685	4680	211
617	20240605	111600	1248122015	4685	4685	4685	4680	13
618	20240605	111500	1248061160	4680	4680	4680	4680	71
619	20240605	111400	1247728880	4680	4680	4680	4680	1
620	20240605	111300	1247724200	4680	4680	4680	4680	1933
621	20240605	111200	1238677760	4680	4680	4680	4680	243
622	20240605	111100	1237540520	4680	4680	4680	4680	2
623	20240605	111000	1237531160	4685	4685	4685	4685	2
624	20240605	110900	1237521790	4680	4685	4685	4680	238
625	20240605	110800	1236406810	4685	4680	4685	4680	1131
626	20240605	110700	1231113725	4680	4680	4680	4680	300
627	20240605	110600	1229709725	4685	4685	4685	4680	8033
628	20240605	110500	1192075245	4690	4690	4690	4690	1
629	20240605	110400	1192070555	4685	4685	4685	4685	6625
630	20240605	110300	1161032430	4685	4685	4685	4685	56
631	20240605	110200	1160770070	4685	4685	4685	4680	6657
632	20240605	110100	1129582035	4680	4685	4685	4680	1476
633	20240605	110000	1122669310	4685	4685	4685	4685	6
634	20240605	105900	1122641200	4680	4680	4680	4680	0
635	20240605	105800	1122641200	4680	4680	4680	4680	148
636	20240605	105700	1121948560	4685	4685	4685	4685	54
637	20240605	105600	1121695570	4680	4685	4685	4680	131
638	20240605	105500	1121082440	4685	4685	4685	4685	10
639	20240605	105400	1121035590	4685	4685	4685	4685	301
640	20240605	105300	1119625405	4685	4685	4685	4685	110
641	20240605	105200	1119110055	4685	4680	4685	4680	25
642	20240605	105100	1118992955	4685	4680	4685	4680	49
643	20240605	105000	1118763535	4685	4685	4685	4680	152
644	20240605	104900	1118051510	4685	4685	4685	4685	34
645	20240605	104800	1117892220	4685	4680	4685	4680	9572
646	20240605	104700	1073094345	4675	4680	4680	4675	21
647	20240605	104600	1072996165	4680	4675	4680	4675	102
648	20240605	104500	1072519305	4680	4675	4680	4675	1500
649	20240605	104400	1065499680	4675	4675	4680	4675	1689
650	20240605	104300	1057601385	4675	4675	4675	4675	116
651	20240605	104200	1057059085	4680	4680	4680	4680	101
652	20240605	104100	1056586405	4680	4680	4680	4680	4795
653	20240605	104000	1034145805	4680	4680	4680	4675	5908
654	20240605	103900	1006499610	4675	4680	4680	4675	691
655	20240605	103800	1003268650	4680	4680	4680	4680	2172
656	20240605	103700	993103690	4680	4680	4680	4680	105
657	20240605	103600	992612290	4680	4680	4680	4680	78
658	20240605	103500	992247250	4680	4675	4680	4675	227
659	20240605	103400	991185280	4680	4675	4680	4675	43
660	20240605	103300	990984230	4675	4675	4680	4675	130
661	20240605	103200	990376475	4675	4675	4675	4675	101
662	20240605	103100	989904300	4675	4675	4675	4675	50
663	20240605	103000	989670550	4675	4675	4680	4675	90
664	20240605	102900	989249775	4680	4680	4680	4680	103
665	20240605	102800	988767735	4680	4675	4680	4675	699
666	20240605	102700	985499905	4675	4675	4680	4675	644
667	20240605	102600	982489075	4675	4680	4680	4675	107
668	20240605	102500	981988815	4680	4680	4680	4680	124
669	20240605	102400	981408495	4675	4680	4680	4675	116
670	20240605	102300	980866150	4675	4670	4675	4670	237
671	20240605	102200	979758325	4675	4675	4675	4675	634
672	20240605	102100	976794375	4675	4670	4675	4670	1341
673	20240605	102000	970531700	4675	4670	4675	4670	412
674	20240605	101900	968605685	4670	4675	4675	4670	612
675	20240605	101800	965747560	4675	4680	4680	4675	633
676	20240605	101700	962788280	4675	4675	4675	4675	2530
677	20240605	101600	950960530	4675	4675	4675	4670	1027
678	20240605	101500	946159310	4670	4670	4670	4670	0
679	20240605	101400	946159310	4670	4675	4675	4670	6286
680	20240605	101300	916774215	4675	4680	4680	4675	356
681	20240605	101200	915108160	4675	4680	4680	4675	93
682	20240605	101100	914673310	4680	4680	4680	4675	475
683	20240605	101000	912450315	4680	4680	4680	4680	63
684	20240605	100900	912155475	4680	4680	4680	4680	401
685	20240605	100800	910278795	4680	4680	4680	4680	23
686	20240605	100700	910171155	4680	4680	4680	4680	0
687	20240605	100600	910171155	4680	4675	4680	4675	779
688	20240605	100500	906525490	4680	4680	4680	4680	1349
689	20240605	100400	900212170	4680	4680	4680	4675	676
690	20240605	100300	897050140	4680	4680	4680	4680	976
691	20240605	100200	892482460	4680	4680	4680	4675	97
692	20240605	100100	892028885	4675	4680	4685	4675	7320
693	20240605	100000	857775225	4680	4680	4680	4680	1216
694	20240605	095900	852084345	4685	4685	4685	4685	32
695	20240605	095800	851934425	4685	4685	4685	4680	2214
696	20240605	095700	841572620	4685	4685	4685	4685	141
697	20240605	095600	840912035	4685	4685	4685	4685	13
698	20240605	095500	840851130	4685	4680	4685	4680	114
699	20240605	095400	840317090	4680	4680	4680	4680	1188
700	20240605	095300	834757250	4680	4685	4685	4680	117
701	20240605	095200	834209605	4685	4680	4685	4680	51
702	20240605	095100	833970675	4680	4685	4685	4680	1907
703	20240605	095000	825037555	4685	4685	4685	4685	0
704	20240605	094900	825037555	4685	4680	4685	4680	511
705	20240605	094800	822643540	4685	4685	4685	4685	1440
706	20240605	094700	815897140	4685	4685	4685	4680	11
707	20240605	094600	815845610	4685	4680	4685	4680	2655
708	20240605	094500	803420140	4680	4680	4685	4680	7483
709	20240605	094400	768399190	4680	4680	4680	4680	14
710	20240605	094300	768333670	4680	4675	4680	4675	2240
711	20240605	094200	757850840	4680	4680	4680	4675	31
712	20240605	094100	757705765	4680	4680	4680	4680	752
713	20240605	094000	754186405	4680	4680	4680	4675	182
714	20240605	093900	753335145	4680	4680	4680	4675	44
715	20240605	093800	753129330	4675	4675	4680	4675	1447
716	20240605	093700	746357620	4680	4680	4680	4680	6714
717	20240605	093600	714936100	4680	4675	4680	4675	1272
718	20240605	093500	708989465	4675	4675	4680	4675	282
719	20240605	093400	707670695	4680	4680	4680	4680	4232
720	20240605	093300	687864935	4680	4685	4685	4680	141
721	20240605	093200	687204985	4680	4680	4685	4680	381
722	20240605	093100	685421880	4680	4680	4685	4680	820
723	20240605	093000	681583270	4680	4685	4685	4680	1696
724	20240605	092900	673645670	4680	4680	4685	4680	194
725	20240605	092800	672737345	4680	4685	4685	4680	603
726	20240605	092700	669912755	4685	4685	4690	4685	4258
727	20240605	092600	649964000	4685	4685	4685	4685	194
728	20240605	092500	649055110	4685	4685	4690	4685	1210
729	20240605	092400	643380925	4685	4690	4690	4685	3203
730	20240605	092300	628358935	4685	4690	4690	4685	6248
731	20240605	092200	599056380	4690	4685	4690	4685	1067
732	20240605	092100	594056980	4685	4685	4690	4685	701
733	20240605	092000	590772265	4680	4680	4685	4680	10045
734	20240605	091900	543741525	4680	4675	4680	4675	784
735	20240605	091800	540075185	4675	4675	4680	4675	1857
736	20240605	091700	531393185	4680	4680	4680	4680	160
737	20240605	091600	530644385	4675	4675	4680	4675	129
738	20240605	091500	530041255	4675	4670	4675	4670	7523
739	20240605	091400	494885605	4675	4675	4675	4670	2525
740	20240605	091300	483089740	4675	4670	4675	4670	843
741	20240605	091200	479152485	4675	4675	4675	4670	785
742	20240605	091100	475485440	4675	4675	4675	4670	1223
743	20240605	091000	469767920	4675	4675	4675	4670	741
744	20240605	090900	466303750	4670	4685	4685	4670	1654
745	20240605	090800	458566500	4685	4675	4690	4675	29108
746	20240605	090700	322368605	4675	4650	4675	4650	28803
747	20240605	090600	188055325	4650	4660	4660	4650	2360
748	20240605	090500	177066035	4655	4650	4655	4650	2220
749	20240605	090400	166731945	4655	4655	4660	4655	2145
750	20240605	090300	156746900	4660	4655	4660	4655	354
751	20240605	090200	155097590	4655	4635	4660	4630	32475
752	20240605	090100	4220430	4635	4635	4635	4625	59
753	20240605	090000	3947145	4635	4635	4640	4625	851