KissMeData/368770/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	211900	1735359615	4065	4065	4065	4065	3900
3	20240621	211800	1735359615	4065	4065	4065	4065	0
4	20240621	211700	1735359615	4065	4065	4065	4065	0
5	20240621	211600	1735359615	4065	4065	4065	4065	0
6	20240621	211500	1735359615	4065	4065	4065	4065	0
7	20240621	211400	1735359615	4065	4065	4065	4065	0
8	20240621	211300	1735359615	4065	4065	4065	4065	0
9	20240621	211200	1735359615	4065	4065	4065	4065	0
10	20240621	211100	1735359615	4065	4065	4065	4065	0
11	20240621	211000	1735359615	4065	4065	4065	4065	0
12	20240621	210900	1735359615	4065	4065	4065	4065	0
13	20240621	210800	1735359615	4065	4065	4065	4065	0
14	20240621	210700	1735359615	4065	4065	4065	4065	0
15	20240621	210600	1735359615	4065	4065	4065	4065	0
16	20240621	210500	1735359615	4065	4065	4065	4065	0
17	20240621	210400	1735359615	4065	4065	4065	4065	0
18	20240621	210300	1735359615	4065	4065	4065	4065	0
19	20240621	210200	1735359615	4065	4065	4065	4065	0
20	20240621	210100	1735359615	4065	4065	4065	4065	0
21	20240621	210000	1735359615	4065	4065	4065	4065	0
22	20240621	205900	1735359615	4065	4065	4065	4065	0
23	20240621	205800	1735359615	4065	4065	4065	4065	0
24	20240621	205700	1735359615	4065	4065	4065	4065	0
25	20240621	205600	1735359615	4065	4065	4065	4065	0
26	20240621	205500	1735359615	4065	4065	4065	4065	0
27	20240621	205400	1735359615	4065	4065	4065	4065	0
28	20240621	205300	1735359615	4065	4065	4065	4065	0
29	20240621	205200	1735359615	4065	4065	4065	4065	0
30	20240621	205100	1735359615	4065	4065	4065	4065	0
31	20240621	205000	1735359615	4065	4065	4065	4065	0
32	20240621	204900	1735359615	4065	4065	4065	4065	3900
33	20240621	204800	1735359615	4065	4065	4065	4065	0
34	20240621	204700	1735359615	4065	4065	4065	4065	0
35	20240621	204600	1735359615	4065	4065	4065	4065	0
36	20240621	204500	1735359615	4065	4065	4065	4065	0
37	20240621	204400	1735359615	4065	4065	4065	4065	0
38	20240621	204300	1735359615	4065	4065	4065	4065	0
39	20240621	204200	1735359615	4065	4065	4065	4065	0
40	20240621	204100	1735359615	4065	4065	4065	4065	0
41	20240621	204000	1735359615	4065	4065	4065	4065	0
42	20240621	203900	1735359615	4065	4065	4065	4065	0
43	20240621	203800	1735359615	4065	4065	4065	4065	0
44	20240621	203700	1735359615	4065	4065	4065	4065	0
45	20240621	203600	1735359615	4065	4065	4065	4065	0
46	20240621	203500	1735359615	4065	4065	4065	4065	0
47	20240621	203400	1735359615	4065	4065	4065	4065	0
48	20240621	203300	1735359615	4065	4065	4065	4065	0
49	20240621	203200	1735359615	4065	4065	4065	4065	0
50	20240621	203100	1735359615	4065	4065	4065	4065	0
51	20240621	203000	1735359615	4065	4065	4065	4065	0
52	20240621	202900	1735359615	4065	4065	4065	4065	0
53	20240621	202800	1735359615	4065	4065	4065	4065	0
54	20240621	202700	1735359615	4065	4065	4065	4065	0
55	20240621	202600	1735359615	4065	4065	4065	4065	0
56	20240621	202500	1735359615	4065	4065	4065	4065	0
57	20240621	202400	1735359615	4065	4065	4065	4065	0
58	20240621	202300	1735359615	4065	4065	4065	4065	0
59	20240621	202200	1735359615	4065	4065	4065	4065	0
60	20240621	202100	1735359615	4065	4065	4065	4065	0
61	20240621	202000	1735359615	4065	4065	4065	4065	0
62	20240621	201900	1735359615	4065	4065	4065	4065	3900
63	20240621	201800	1735359615	4065	4065	4065	4065	0
64	20240621	201700	1735359615	4065	4065	4065	4065	0
65	20240621	201600	1735359615	4065	4065	4065	4065	0
66	20240621	201500	1735359615	4065	4065	4065	4065	0
67	20240621	201400	1735359615	4065	4065	4065	4065	0
68	20240621	201300	1735359615	4065	4065	4065	4065	0
69	20240621	201200	1735359615	4065	4065	4065	4065	0
70	20240621	201100	1735359615	4065	4065	4065	4065	0
71	20240621	201000	1735359615	4065	4065	4065	4065	0
72	20240621	200900	1735359615	4065	4065	4065	4065	0
73	20240621	200800	1735359615	4065	4065	4065	4065	0
74	20240621	200700	1735359615	4065	4065	4065	4065	0
75	20240621	200600	1735359615	4065	4065	4065	4065	0
76	20240621	200500	1735359615	4065	4065	4065	4065	0
77	20240621	200400	1735359615	4065	4065	4065	4065	0
78	20240621	200300	1735359615	4065	4065	4065	4065	0
79	20240621	200200	1735359615	4065	4065	4065	4065	0
80	20240621	200100	1735359615	4065	4065	4065	4065	0
81	20240621	200000	1735359615	4065	4065	4065	4065	0
82	20240621	195900	1735359615	4065	4065	4065	4065	0
83	20240621	195800	1735359615	4065	4065	4065	4065	0
84	20240621	195700	1735359615	4065	4065	4065	4065	0
85	20240621	195600	1735359615	4065	4065	4065	4065	0
86	20240621	195500	1735359615	4065	4065	4065	4065	0
87	20240621	195400	1735359615	4065	4065	4065	4065	0
88	20240621	195300	1735359615	4065	4065	4065	4065	0
89	20240621	195200	1735359615	4065	4065	4065	4065	0
90	20240621	195100	1735359615	4065	4065	4065	4065	0
91	20240621	195000	1735359615	4065	4065	4065	4065	0
92	20240621	194900	1735359615	4065	4065	4065	4065	3900
93	20240621	194800	1735359615	4065	4065	4065	4065	0
94	20240621	194700	1735359615	4065	4065	4065	4065	0
95	20240621	194600	1735359615	4065	4065	4065	4065	0
96	20240621	194500	1735359615	4065	4065	4065	4065	0
97	20240621	194400	1735359615	4065	4065	4065	4065	0
98	20240621	194300	1735359615	4065	4065	4065	4065	0
99	20240621	194200	1735359615	4065	4065	4065	4065	0
100	20240621	194100	1735359615	4065	4065	4065	4065	0
101	20240621	194000	1735359615	4065	4065	4065	4065	0
102	20240621	193900	1735359615	4065	4065	4065	4065	0
103	20240621	193800	1735359615	4065	4065	4065	4065	0
104	20240621	193700	1735359615	4065	4065	4065	4065	0
105	20240621	193600	1735359615	4065	4065	4065	4065	0
106	20240621	193500	1735359615	4065	4065	4065	4065	0
107	20240621	193400	1735359615	4065	4065	4065	4065	0
108	20240621	193300	1735359615	4065	4065	4065	4065	0
109	20240621	193200	1735359615	4065	4065	4065	4065	0
110	20240621	193100	1735359615	4065	4065	4065	4065	0
111	20240621	193000	1735359615	4065	4065	4065	4065	0
112	20240621	192900	1735359615	4065	4065	4065	4065	0
113	20240621	192800	1735359615	4065	4065	4065	4065	0
114	20240621	192700	1735359615	4065	4065	4065	4065	0
115	20240621	192600	1735359615	4065	4065	4065	4065	0
116	20240621	192500	1735359615	4065	4065	4065	4065	0
117	20240621	192400	1735359615	4065	4065	4065	4065	0
118	20240621	192300	1735359615	4065	4065	4065	4065	0
119	20240621	192200	1735359615	4065	4065	4065	4065	0
120	20240621	192100	1735359615	4065	4065	4065	4065	0
121	20240621	192000	1735359615	4065	4065	4065	4065	0
122	20240621	191900	1735359615	4065	4065	4065	4065	3900
123	20240621	191800	1735359615	4065	4065	4065	4065	0
124	20240621	191700	1735359615	4065	4065	4065	4065	0
125	20240621	191600	1735359615	4065	4065	4065	4065	0
126	20240621	191500	1735359615	4065	4065	4065	4065	0
127	20240621	191400	1735359615	4065	4065	4065	4065	0
128	20240621	191300	1735359615	4065	4065	4065	4065	0
129	20240621	191200	1735359615	4065	4065	4065	4065	0
130	20240621	191100	1735359615	4065	4065	4065	4065	0
131	20240621	191000	1735359615	4065	4065	4065	4065	0
132	20240621	190900	1735359615	4065	4065	4065	4065	0
133	20240621	190800	1735359615	4065	4065	4065	4065	0
134	20240621	190700	1735359615	4065	4065	4065	4065	0
135	20240621	190600	1735359615	4065	4065	4065	4065	0
136	20240621	190500	1735359615	4065	4065	4065	4065	0
137	20240621	190400	1735359615	4065	4065	4065	4065	0
138	20240621	190300	1735359615	4065	4065	4065	4065	0
139	20240621	190200	1735359615	4065	4065	4065	4065	0
140	20240621	190100	1735359615	4065	4065	4065	4065	0
141	20240621	190000	1735359615	4065	4065	4065	4065	0
142	20240621	185900	1735359615	4065	4065	4065	4065	0
143	20240621	185800	1735359615	4065	4065	4065	4065	0
144	20240621	185700	1735359615	4065	4065	4065	4065	0
145	20240621	185600	1735359615	4065	4065	4065	4065	0
146	20240621	185500	1735359615	4065	4065	4065	4065	0
147	20240621	185400	1735359615	4065	4065	4065	4065	0
148	20240621	185300	1735359615	4065	4065	4065	4065	0
149	20240621	185200	1735359615	4065	4065	4065	4065	0
150	20240621	185100	1735359615	4065	4065	4065	4065	0
151	20240621	185000	1735359615	4065	4065	4065	4065	0
152	20240621	184900	1735359615	4065	4065	4065	4065	3900
153	20240621	184800	1735359615	4065	4065	4065	4065	0
154	20240621	184700	1735359615	4065	4065	4065	4065	0
155	20240621	184600	1735359615	4065	4065	4065	4065	0
156	20240621	184500	1735359615	4065	4065	4065	4065	0
157	20240621	184400	1735359615	4065	4065	4065	4065	0
158	20240621	184300	1735359615	4065	4065	4065	4065	0
159	20240621	184200	1735359615	4065	4065	4065	4065	0
160	20240621	184100	1735359615	4065	4065	4065	4065	0
161	20240621	184000	1735359615	4065	4065	4065	4065	0
162	20240621	183900	1735359615	4065	4065	4065	4065	0
163	20240621	183800	1735359615	4065	4065	4065	4065	0
164	20240621	183700	1735359615	4065	4065	4065	4065	0
165	20240621	183600	1735359615	4065	4065	4065	4065	0
166	20240621	183500	1735359615	4065	4065	4065	4065	0
167	20240621	183400	1735359615	4065	4065	4065	4065	0
168	20240621	183300	1735359615	4065	4065	4065	4065	0
169	20240621	183200	1735359615	4065	4065	4065	4065	0
170	20240621	183100	1735359615	4065	4065	4065	4065	0
171	20240621	183000	1735359615	4065	4065	4065	4065	0
172	20240621	182900	1735359615	4065	4065	4065	4065	0
173	20240621	182800	1735359615	4065	4065	4065	4065	0
174	20240621	182700	1735359615	4065	4065	4065	4065	0
175	20240621	182600	1735359615	4065	4065	4065	4065	0
176	20240621	182500	1735359615	4065	4065	4065	4065	0
177	20240621	182400	1735359615	4065	4065	4065	4065	0
178	20240621	182300	1735359615	4065	4065	4065	4065	0
179	20240621	182200	1735359615	4065	4065	4065	4065	0
180	20240621	182100	1735359615	4065	4065	4065	4065	0
181	20240621	182000	1735359615	4065	4065	4065	4065	0
182	20240621	181900	1735359615	4065	4065	4065	4065	3900
183	20240621	181800	1735359615	4065	4065	4065	4065	0
184	20240621	181700	1735359615	4065	4065	4065	4065	0
185	20240621	181600	1735359615	4065	4065	4065	4065	0
186	20240621	181500	1735359615	4065	4065	4065	4065	0
187	20240621	181400	1735359615	4065	4065	4065	4065	0
188	20240621	181300	1735359615	4065	4065	4065	4065	0
189	20240621	181200	1735359615	4065	4065	4065	4065	0
190	20240621	181100	1735359615	4065	4065	4065	4065	0
191	20240621	181000	1735359615	4065	4065	4065	4065	0
192	20240621	180900	1735359615	4065	4065	4065	4065	0
193	20240621	180800	1735359615	4065	4065	4065	4065	0
194	20240621	180700	1735359615	4065	4065	4065	4065	0
195	20240621	180600	1735359615	4065	4065	4065	4065	0
196	20240621	180500	1735359615	4065	4065	4065	4065	0
197	20240621	180400	1735359615	4065	4065	4065	4065	0
198	20240621	180300	1735359615	4065	4065	4065	4065	0
199	20240621	180200	1735359615	4065	4065	4065	4065	0
200	20240621	180100	1735359615	4065	4065	4065	4065	0
201	20240621	180000	1735359615	4065	4065	4065	4065	0
202	20240621	175900	1735359615	4065	4065	4065	4065	0
203	20240621	175800	1735359615	4065	4065	4065	4065	0
204	20240621	175700	1735359615	4065	4065	4065	4065	0
205	20240621	175600	1735359615	4065	4065	4065	4065	0
206	20240621	175500	1735359615	4065	4065	4065	4065	0
207	20240621	175400	1735359615	4065	4065	4065	4065	0
208	20240621	175300	1735359615	4065	4065	4065	4065	0
209	20240621	175200	1735359615	4065	4065	4065	4065	0
210	20240621	175100	1735359615	4065	4065	4065	4065	0
211	20240621	175000	1735359615	4065	4065	4065	4065	0
212	20240621	174900	1735359615	4065	4065	4065	4065	3900
213	20240621	174800	1735359615	4065	4065	4065	4065	0
214	20240621	174700	1735359615	4065	4065	4065	4065	0
215	20240621	174600	1735359615	4065	4065	4065	4065	0
216	20240621	174500	1735359615	4065	4065	4065	4065	0
217	20240621	174400	1735359615	4065	4065	4065	4065	0
218	20240621	174300	1735359615	4065	4065	4065	4065	0
219	20240621	174200	1735359615	4065	4065	4065	4065	0
220	20240621	174100	1735359615	4065	4065	4065	4065	0
221	20240621	174000	1735359615	4065	4065	4065	4065	0
222	20240621	173900	1735359615	4065	4065	4065	4065	0
223	20240621	173800	1735359615	4065	4065	4065	4065	0
224	20240621	173700	1735359615	4065	4065	4065	4065	0
225	20240621	173600	1735359615	4065	4065	4065	4065	0
226	20240621	173500	1735359615	4065	4065	4065	4065	0
227	20240621	173400	1735359615	4065	4065	4065	4065	0
228	20240621	173300	1735359615	4065	4065	4065	4065	0
229	20240621	173200	1735359615	4065	4065	4065	4065	0
230	20240621	173100	1735359615	4065	4065	4065	4065	0
231	20240621	173000	1735359615	4065	4065	4065	4065	0
232	20240621	172900	1735359615	4065	4065	4065	4065	0
233	20240621	172800	1735359615	4065	4065	4065	4065	0
234	20240621	172700	1735359615	4065	4065	4065	4065	0
235	20240621	172600	1735359615	4065	4065	4065	4065	0
236	20240621	172500	1735359615	4065	4065	4065	4065	0
237	20240621	172400	1735359615	4065	4065	4065	4065	0
238	20240621	172300	1735359615	4065	4065	4065	4065	0
239	20240621	172200	1735359615	4065	4065	4065	4065	0
240	20240621	172100	1735359615	4065	4065	4065	4065	0
241	20240621	172000	1735359615	4065	4065	4065	4065	0
242	20240621	171900	1735359615	4065	4065	4065	4065	3900
243	20240621	171800	1735359615	4065	4065	4065	4065	0
244	20240621	171700	1735359615	4065	4065	4065	4065	0
245	20240621	171600	1735359615	4065	4065	4065	4065	0
246	20240621	171500	1735359615	4065	4065	4065	4065	0
247	20240621	171400	1735359615	4065	4065	4065	4065	0
248	20240621	171300	1735359615	4065	4065	4065	4065	0
249	20240621	171200	1735359615	4065	4065	4065	4065	0
250	20240621	171100	1735359615	4065	4065	4065	4065	0
251	20240621	171000	1735359615	4065	4065	4065	4065	0
252	20240621	170900	1735359615	4065	4065	4065	4065	0
253	20240621	170800	1735359615	4065	4065	4065	4065	0
254	20240621	170700	1735359615	4065	4065	4065	4065	0
255	20240621	170600	1735359615	4065	4065	4065	4065	0
256	20240621	170500	1735359615	4065	4065	4065	4065	0
257	20240621	170400	1735359615	4065	4065	4065	4065	0
258	20240621	170300	1735359615	4065	4065	4065	4065	0
259	20240621	170200	1735359615	4065	4065	4065	4065	0
260	20240621	170100	1735359615	4065	4065	4065	4065	0
261	20240621	170000	1735359615	4065	4065	4065	4065	0
262	20240621	165900	1735359615	4065	4065	4065	4065	0
263	20240621	165800	1735359615	4065	4065	4065	4065	0
264	20240621	165700	1735359615	4065	4065	4065	4065	0
265	20240621	165600	1735359615	4065	4065	4065	4065	0
266	20240621	165500	1735359615	4065	4065	4065	4065	0
267	20240621	165400	1735359615	4065	4065	4065	4065	0
268	20240621	165300	1735359615	4065	4065	4065	4065	0
269	20240621	165200	1735359615	4065	4065	4065	4065	0
270	20240621	165100	1735359615	4065	4065	4065	4065	0
271	20240621	165000	1735359615	4065	4065	4065	4065	0
272	20240621	164900	1735359615	4065	4065	4065	4065	3900
273	20240621	164800	1735359615	4065	4065	4065	4065	0
274	20240621	164700	1735359615	4065	4065	4065	4065	0
275	20240621	164600	1735359615	4065	4065	4065	4065	0
276	20240621	164500	1735359615	4065	4065	4065	4065	0
277	20240621	164400	1735359615	4065	4065	4065	4065	0
278	20240621	164300	1735359615	4065	4065	4065	4065	0
279	20240621	164200	1735359615	4065	4065	4065	4065	0
280	20240621	164100	1735359615	4065	4065	4065	4065	0
281	20240621	164000	1735359615	4065	4065	4065	4065	0
282	20240621	163900	1735359615	4065	4065	4065	4065	0
283	20240621	163800	1735359615	4065	4065	4065	4065	0
284	20240621	163700	1735359615	4065	4065	4065	4065	0
285	20240621	163600	1735359615	4065	4065	4065	4065	0
286	20240621	163500	1735359615	4065	4065	4065	4065	0
287	20240621	163400	1735359615	4065	4065	4065	4065	0
288	20240621	163300	1735359615	4065	4065	4065	4065	0
289	20240621	163200	1735359615	4065	4065	4065	4065	0
290	20240621	163100	1735359615	4065	4065	4065	4065	0
291	20240621	163000	1735359615	4065	4065	4065	4065	0
292	20240621	162900	1735359615	4065	4065	4065	4065	0
293	20240621	162800	1735359615	4065	4065	4065	4065	0
294	20240621	162700	1735359615	4065	4065	4065	4065	0
295	20240621	162600	1735359615	4065	4065	4065	4065	0
296	20240621	162500	1735359615	4065	4065	4065	4065	0
297	20240621	162400	1735359615	4065	4065	4065	4065	0
298	20240621	162300	1735359615	4065	4065	4065	4065	0
299	20240621	162200	1735359615	4065	4065	4065	4065	0
300	20240621	162100	1735359615	4065	4065	4065	4065	0
301	20240621	162000	1735359615	4065	4065	4065	4065	0
302	20240621	161900	1735359615	4065	4065	4065	4065	3900
303	20240621	161800	1735359615	4065	4065	4065	4065	0
304	20240621	161700	1735359615	4065	4065	4065	4065	0
305	20240621	161600	1735359615	4065	4065	4065	4065	0
306	20240621	161500	1735359615	4065	4065	4065	4065	0
307	20240621	161400	1735359615	4065	4065	4065	4065	0
308	20240621	161300	1735359615	4065	4065	4065	4065	0
309	20240621	161200	1735359615	4065	4065	4065	4065	0
310	20240621	161100	1735359615	4065	4065	4065	4065	0
311	20240621	161000	1735359615	4065	4065	4065	4065	0
312	20240621	160900	1735359615	4065	4065	4065	4065	0
313	20240621	160800	1735359615	4065	4065	4065	4065	0
314	20240621	160700	1735359615	4065	4065	4065	4065	0
315	20240621	160600	1735359615	4065	4065	4065	4065	0
316	20240621	160500	1735359615	4065	4065	4065	4065	0
317	20240621	160400	1735359615	4065	4065	4065	4065	0
318	20240621	160300	1735359615	4065	4065	4065	4065	0
319	20240621	160200	1735359615	4065	4065	4065	4065	0
320	20240621	160100	1735359615	4065	4065	4065	4065	0
321	20240621	160000	1735359615	4065	4065	4065	4065	0
322	20240621	155900	1735359615	4065	4065	4065	4065	0
323	20240621	155800	1735359615	4065	4065	4065	4065	0
324	20240621	155700	1735359615	4065	4065	4065	4065	0
325	20240621	155600	1735359615	4065	4065	4065	4065	0
326	20240621	155500	1735359615	4065	4065	4065	4065	0
327	20240621	155400	1735359615	4065	4065	4065	4065	0
328	20240621	155300	1735359615	4065	4065	4065	4065	0
329	20240621	155200	1735359615	4065	4065	4065	4065	0
330	20240621	155100	1735359615	4065	4065	4065	4065	0
331	20240621	155000	1735359615	4065	4065	4065	4065	0
332	20240621	154900	1735359615	4065	4065	4065	4065	3900
333	20240621	154800	1735359615	4065	4065	4065	4065	0
334	20240621	154700	1735359615	4065	4065	4065	4065	0
335	20240621	154600	1735359615	4065	4065	4065	4065	0
336	20240621	154500	1735359615	4065	4065	4065	4065	0
337	20240621	154400	1735359615	4065	4065	4065	4065	0
338	20240621	154300	1735359615	4065	4065	4065	4065	0
339	20240621	154200	1735359615	4065	4065	4065	4065	0
340	20240621	154100	1735359615	4065	4065	4065	4065	0
341	20240621	154000	1735359615	4065	4065	4065	4065	0
342	20240621	153900	1735359615	4065	4065	4065	4065	0
343	20240621	153800	1735359615	4065	4065	4065	4065	0
344	20240621	153700	1735359615	4065	4065	4065	4065	0
345	20240621	153600	1735359615	4065	4065	4065	4065	0
346	20240621	153500	1735359615	4065	4065	4065	4065	0
347	20240621	153400	1735359615	4065	4065	4065	4065	0
348	20240621	153300	1735359615	4065	4065	4065	4065	0
349	20240621	153200	1735359615	4065	4065	4065	4065	0
350	20240621	153100	1735359615	4065	4065	4065	4065	0
351	20240621	153000	1735359615	4065	4065	4065	4065	3900
352	20240621	152900	1719506115	4070	4070	4070	4070	0
353	20240621	152800	1719506115	4070	4070	4070	4070	0
354	20240621	152700	1719506115	4070	4070	4070	4070	0
355	20240621	152600	1719506115	4070	4070	4070	4070	0
356	20240621	152500	1719506115	4070	4070	4070	4070	0
357	20240621	152400	1719506115	4070	4070	4070	4070	0
358	20240621	152300	1719506115	4070	4070	4070	4070	0
359	20240621	152200	1719506115	4070	4070	4070	4070	0
360	20240621	152100	1719506115	4070	4070	4070	4070	0
361	20240621	152000	1719506115	4070	4070	4070	4070	0
362	20240621	151900	1719506115	4070	4070	4070	4070	414
363	20240621	151800	1717821135	4060	4060	4060	4045	3026
364	20240621	151700	1705565305	4060	4060	4060	4060	170
365	20240621	151600	1704875105	4055	4060	4070	4055	100
366	20240621	151500	1704469395	4065	4055	4065	4050	1214
367	20240621	151400	1699548400	4050	4050	4050	4050	0
368	20240621	151300	1699548400	4050	4060	4065	4050	3867
369	20240621	151200	1683861365	4065	4070	4070	4060	828
370	20240621	151100	1680499495	4060	4070	4070	4060	634
371	20240621	151000	1677925445	4060	4070	4070	4060	1194
372	20240621	150900	1673071225	4070	4080	4080	4070	86
373	20240621	150800	1672720975	4070	4070	4070	4070	38
374	20240621	150700	1672566315	4080	4080	4080	4080	1
375	20240621	150600	1672562235	4065	4085	4085	4065	2
376	20240621	150500	1672554085	4065	4075	4075	4065	1989
377	20240621	150400	1664464100	4085	4085	4085	4085	0
378	20240621	150300	1664464100	4085	4085	4085	4085	1130
379	20240621	150200	1659848050	4085	4085	4085	4085	0
380	20240621	150100	1659848050	4085	4085	4085	4085	2
381	20240621	150000	1659839880	4085	4075	4085	4075	48
382	20240621	145900	1659644030	4075	4075	4075	4075	42
383	20240621	145800	1659472880	4085	4085	4085	4085	0
384	20240621	145700	1659472880	4085	4070	4085	4070	506
385	20240621	145600	1657413370	4070	4075	4075	4070	1523
386	20240621	145500	1651214605	4075	4075	4075	4075	23
387	20240621	145400	1651120880	4075	4075	4075	4075	496
388	20240621	145300	1649099680	4085	4080	4085	4080	106
389	20240621	145200	1648666830	4085	4085	4085	4085	0
390	20240621	145100	1648666830	4085	4085	4085	4085	0
391	20240621	145000	1648666830	4085	4070	4085	4070	822
392	20240621	144900	1645309800	4070	4070	4070	4070	23
393	20240621	144800	1645216190	4070	4070	4070	4070	0
394	20240621	144700	1645216190	4070	4085	4085	4070	4024
395	20240621	144600	1628822820	4080	4080	4080	4080	245
396	20240621	144500	1627823220	4085	4085	4085	4085	190
397	20240621	144400	1627047070	4085	4085	4085	4085	0
398	20240621	144300	1627047070	4085	4090	4090	4085	17
399	20240621	144200	1626977620	4085	4085	4085	4085	114
400	20240621	144100	1626511930	4085	4075	4085	4075	660
401	20240621	144000	1623819390	4075	4075	4075	4075	0
402	20240621	143900	1623819390	4075	4075	4075	4075	34
403	20240621	143800	1623680840	4075	4070	4075	4070	123
404	20240621	143700	1623179730	4070	4070	4070	4070	20
405	20240621	143600	1623098330	4070	4070	4070	4070	22
406	20240621	143500	1623008790	4070	4070	4075	4070	152
407	20240621	143400	1622390145	4075	4075	4075	4075	30
408	20240621	143300	1622267895	4070	4070	4070	4070	549
409	20240621	143200	1620033465	4065	4065	4065	4065	44
410	20240621	143100	1619854605	4065	4075	4075	4065	1140
411	20240621	143000	1615215055	4075	4075	4075	4075	20
412	20240621	142900	1615133555	4075	4075	4075	4075	0
413	20240621	142800	1615133555	4075	4060	4075	4060	124
414	20240621	142700	1614629100	4060	4060	4060	4060	3
415	20240621	142600	1614616920	4070	4070	4070	4070	100
416	20240621	142500	1614209920	4070	4070	4070	4070	100
417	20240621	142400	1613802920	4070	4070	4070	4070	63
418	20240621	142300	1613546510	4080	4075	4080	4075	2
419	20240621	142200	1613538355	4070	4070	4070	4070	1064
420	20240621	142100	1609207875	4070	4065	4070	4065	17
421	20240621	142000	1609138765	4070	4065	4070	4065	30
422	20240621	141900	1609016810	4070	4070	4070	4070	0
423	20240621	141800	1609016810	4070	4070	4070	4070	0
424	20240621	141700	1609016810	4070	4070	4070	4070	0
425	20240621	141600	1609016810	4070	4070	4070	4070	0
426	20240621	141500	1609016810	4070	4070	4070	4070	0
427	20240621	141400	1609016810	4070	4070	4070	4070	9
428	20240621	141300	1608980180	4070	4055	4070	4055	24
429	20240621	141200	1608882845	4055	4055	4055	4055	843
430	20240621	141100	1605464480	4055	4055	4055	4055	152
431	20240621	141000	1604848120	4065	4065	4065	4065	1740
432	20240621	140900	1597775020	4065	4065	4065	4065	0
433	20240621	140800	1597775020	4065	4065	4065	4065	0
434	20240621	140700	1597775020	4065	4065	4070	4065	1125
435	20240621	140600	1593201770	4065	4060	4065	4060	24
436	20240621	140500	1593104325	4060	4060	4060	4060	165
437	20240621	140400	1592434425	4065	4065	4065	4065	0
438	20240621	140300	1592434425	4065	4065	4065	4065	0
439	20240621	140200	1592434425	4065	4065	4065	4065	24
440	20240621	140100	1592336865	4080	4080	4080	4080	3
441	20240621	140000	1592324625	4080	4060	4080	4060	3199
442	20240621	135900	1579332705	4085	4085	4085	4085	0
443	20240621	135800	1579332705	4085	4085	4085	4085	0
444	20240621	135700	1579332705	4085	4085	4085	4085	0
445	20240621	135600	1579332705	4085	4060	4085	4060	24
446	20240621	135500	1579235240	4060	4060	4060	4060	23
447	20240621	135400	1579141860	4060	4060	4060	4060	1623
448	20240621	135300	1572552480	4055	4065	4065	4055	5000
449	20240621	135200	1552248020	4065	4065	4065	4065	23
450	20240621	135100	1552154525	4065	4065	4065	4065	23
451	20240621	135000	1552061030	4065	4065	4065	4065	143
452	20240621	134900	1551479735	4065	4065	4065	4065	23
453	20240621	134800	1551386240	4065	4065	4080	4065	964
454	20240621	134700	1547454080	4065	4065	4065	4065	23
455	20240621	134600	1547360585	4065	4070	4070	4065	426
456	20240621	134500	1545628800	4075	4080	4080	4075	1088
457	20240621	134400	1541190200	4080	4080	4080	4080	200
458	20240621	134300	1540374200	4095	4095	4095	4095	3
459	20240621	134200	1540361915	4100	4100	4100	4100	0
460	20240621	134100	1540361915	4100	4100	4100	4100	246
461	20240621	134000	1539353315	4100	4100	4100	4100	0
462	20240621	133900	1539353315	4100	4100	4100	4100	0
463	20240621	133800	1539353315	4100	4100	4100	4100	0
464	20240621	133700	1539353315	4100	4100	4100	4100	200
465	20240621	133600	1538533315	4100	4100	4100	4100	0
466	20240621	133500	1538533315	4100	4100	4100	4100	29
467	20240621	133400	1538414415	4100	4100	4100	4100	50
468	20240621	133300	1538209415	4100	4100	4100	4100	686
469	20240621	133200	1535396815	4100	4065	4100	4065	4078
470	20240621	133100	1518697770	4065	4060	4065	4060	24
471	20240621	133000	1518600215	4065	4065	4065	4065	11
472	20240621	132900	1518555500	4070	4070	4070	4070	0
473	20240621	132800	1518555500	4070	4065	4075	4065	28
474	20240621	132700	1518441665	4060	4060	4060	4060	23
475	20240621	132600	1518348285	4060	4060	4060	4060	23
476	20240621	132500	1518254905	4060	4060	4060	4060	46
477	20240621	132400	1518068145	4060	4060	4060	4060	0
478	20240621	132300	1518068145	4060	4060	4060	4060	23
479	20240621	132200	1517974765	4060	4060	4060	4060	23
480	20240621	132100	1517881385	4060	4060	4060	4055	2103
481	20240621	132000	1509344095	4060	4060	4060	4060	7
482	20240621	131900	1509315675	4060	4060	4060	4060	23
483	20240621	131800	1509222295	4060	4065	4065	4060	424
484	20240621	131700	1507500755	4065	4065	4065	4065	0
485	20240621	131600	1507500755	4065	4065	4065	4065	0
486	20240621	131500	1507500755	4065	4065	4065	4065	132
487	20240621	131400	1506964175	4065	4065	4065	4065	23
488	20240621	131300	1506870680	4065	4070	4070	4065	555
489	20240621	131200	1504612235	4070	4070	4070	4070	25
490	20240621	131100	1504510485	4070	4070	4070	4070	23
491	20240621	131000	1504416875	4070	4070	4070	4070	23
492	20240621	130900	1504323265	4070	4070	4070	4070	0
493	20240621	130800	1504323265	4070	4070	4070	4070	3303
494	20240621	130700	1490880055	4070	4075	4075	4070	190
495	20240621	130600	1490106480	4075	4075	4075	4075	23
496	20240621	130500	1490012755	4075	4090	4090	4075	26
497	20240621	130400	1489906775	4090	4090	4090	4090	0
498	20240621	130300	1489906775	4090	4090	4090	4090	285
499	20240621	130200	1488741125	4090	4090	4090	4090	1
500	20240621	130100	1488737035	4090	4090	4090	4090	0
501	20240621	130000	1488737035	4090	4090	4090	4090	0
502	20240621	125900	1488737035	4090	4090	4090	4090	4
503	20240621	125800	1488720675	4090	4090	4090	4090	0
504	20240621	125700	1488720675	4090	4090	4090	4090	0
505	20240621	125600	1488720675	4090	4090	4090	4090	0
506	20240621	125500	1488720675	4090	4065	4090	4065	4
507	20240621	125400	1488704340	4095	4095	4095	4095	0
508	20240621	125300	1488704340	4095	4095	4095	4095	0
509	20240621	125200	1488704340	4095	4090	4095	4090	1078
510	20240621	125100	1484291970	4090	4090	4090	4090	0
511	20240621	125000	1484291970	4090	4090	4090	4090	0
512	20240621	124900	1484291970	4090	4090	4090	4090	30
513	20240621	124800	1484169270	4090	4090	4090	4090	0
514	20240621	124700	1484169270	4090	4090	4090	4090	85
515	20240621	124600	1483821620	4090	4090	4090	4060	1973
516	20240621	124500	1475778110	4090	4075	4090	4075	268
517	20240621	124400	1474684065	4075	4075	4075	4075	57
518	20240621	124300	1474451790	4075	4075	4075	4075	35
519	20240621	124200	1474309165	4075	4075	4075	4075	0
520	20240621	124100	1474309165	4075	4075	4075	4075	0
521	20240621	124000	1474309165	4075	4075	4075	4075	85
522	20240621	123900	1473962790	4080	4080	4080	4080	5
523	20240621	123800	1473942390	4080	4080	4080	4080	7
524	20240621	123700	1473913830	4080	4080	4080	4080	2
525	20240621	123600	1473905670	4080	4080	4080	4080	1
526	20240621	123500	1473901590	4075	4075	4075	4075	118
527	20240621	123400	1473420740	4080	4080	4080	4080	0
528	20240621	123300	1473420740	4080	4080	4080	4080	0
529	20240621	123200	1473420740	4080	4080	4080	4080	21
530	20240621	123100	1473335060	4075	4075	4075	4075	23
531	20240621	123000	1473241335	4075	4075	4075	4075	95
532	20240621	122900	1472854210	4080	4080	4080	4080	470
533	20240621	122800	1470936610	4080	4080	4080	4080	20
534	20240621	122700	1470855010	4080	4080	4080	4080	30
535	20240621	122600	1470732610	4080	4075	4080	4075	212
536	20240621	122500	1469868560	4075	4075	4075	4075	23
537	20240621	122400	1469774835	4070	4070	4070	4070	33
538	20240621	122300	1469640525	4070	4070	4070	4070	23
539	20240621	122200	1469546915	4070	4070	4070	4070	23
540	20240621	122100	1469453305	4070	4070	4070	4070	114
541	20240621	122000	1468989325	4070	4070	4070	4070	447
542	20240621	121900	1467170035	4070	4070	4070	4070	232
543	20240621	121800	1466225795	4075	4075	4075	4075	5
544	20240621	121700	1466205420	4075	4070	4075	4070	564
545	20240621	121600	1463909890	4070	4070	4070	4070	33
546	20240621	121500	1463775580	4070	4070	4070	4070	44
547	20240621	121400	1463596500	4070	4070	4070	4070	130
548	20240621	121300	1463067400	4075	4075	4075	4075	1
549	20240621	121200	1463063325	4065	4065	4065	4065	46
550	20240621	121100	1462876335	4065	4065	4065	4065	0
551	20240621	121000	1462876335	4065	4065	4065	4065	50
552	20240621	120900	1462673085	4065	4065	4065	4065	0
553	20240621	120800	1462673085	4065	4055	4065	4040	1786
554	20240621	120700	1455439920	4060	4060	4060	4060	105
555	20240621	120600	1455013620	4065	4065	4065	4065	0
556	20240621	120500	1455013620	4065	4065	4065	4065	50
557	20240621	120400	1454810370	4065	4065	4065	4065	0
558	20240621	120300	1454810370	4065	4065	4070	4065	115
559	20240621	120200	1454342380	4075	4075	4075	4075	0
560	20240621	120100	1454342380	4075	4050	4075	4050	24
561	20240621	120000	1454245155	4050	4060	4060	4050	5023
562	20240621	115900	1433888670	4060	4060	4060	4060	23
563	20240621	115800	1433795290	4060	4080	4080	4060	1852
564	20240621	115700	1426263325	4090	4090	4090	4090	50
565	20240621	115600	1426058825	4090	4085	4090	4085	365
566	20240621	115500	1424566285	4085	4085	4085	4085	29
567	20240621	115400	1424447820	4085	4085	4085	4085	3
568	20240621	115300	1424435565	4090	4085	4090	4085	63
569	20240621	115200	1424178060	4085	4085	4085	4085	290
570	20240621	115100	1422993410	4085	4085	4085	4085	0
571	20240621	115000	1422993410	4085	4085	4085	4085	0
572	20240621	114900	1422993410	4085	4080	4085	4080	37
573	20240621	114800	1422842445	4080	4080	4080	4080	49
574	20240621	114700	1422642525	4080	4080	4080	4080	0
575	20240621	114600	1422642525	4080	4080	4080	4080	0
576	20240621	114500	1422642525	4080	4080	4080	4080	40
577	20240621	114400	1422479325	4080	4080	4080	4080	300
578	20240621	114300	1421255325	4075	4075	4075	4075	24
579	20240621	114200	1421157525	4075	4075	4075	4075	23
580	20240621	114100	1421063800	4075	4075	4075	4075	2004
581	20240621	114000	1412897500	4070	4070	4070	4070	200
582	20240621	113900	1412083500	4070	4070	4070	4070	0
583	20240621	113800	1412083500	4070	4065	4070	4055	2030
584	20240621	113700	1403846790	4070	4070	4070	4070	50
585	20240621	113600	1403643290	4065	4065	4065	4065	103
586	20240621	113500	1403224595	4070	4070	4070	4070	0
587	20240621	113400	1403224595	4070	4070	4070	4070	104
588	20240621	113300	1402801315	4070	4070	4070	4070	0
589	20240621	113200	1402801315	4070	4070	4070	4070	184
590	20240621	113100	1402052435	4075	4075	4075	4075	0
591	20240621	113000	1402052435	4075	4075	4075	4075	0
592	20240621	112900	1402052435	4075	4075	4075	4075	0
593	20240621	112800	1402052435	4075	4070	4075	4070	531
594	20240621	112700	1399890910	4070	4070	4070	4065	1066
595	20240621	112600	1395552370	4060	4060	4060	4060	931
596	20240621	112500	1391772510	4060	4060	4060	4060	0
597	20240621	112400	1391772510	4060	4060	4060	4060	101
598	20240621	112300	1391362450	4060	4060	4060	4060	0
599	20240621	112200	1391362450	4060	4065	4065	4060	305
600	20240621	112100	1390123120	4065	4065	4065	4065	23
601	20240621	112000	1390029625	4065	4065	4065	4065	23
602	20240621	111900	1389936130	4065	4065	4065	4065	30
603	20240621	111800	1389814180	4065	4065	4065	4065	0
604	20240621	111700	1389814180	4065	4065	4065	4065	749
605	20240621	111600	1386769495	4060	4060	4060	4060	138
606	20240621	111500	1386209215	4060	4060	4060	4060	74
607	20240621	111400	1385908775	4065	4065	4065	4065	1
608	20240621	111300	1385904710	4065	4065	4065	4065	300
609	20240621	111200	1384685210	4065	4055	4065	4055	28
610	20240621	111100	1384571630	4055	4060	4060	4055	515
611	20240621	111000	1382483300	4065	4060	4065	4060	255
612	20240621	110900	1381447995	4060	4060	4060	4060	238
613	20240621	110800	1380481715	4060	4055	4065	4050	637
614	20240621	110700	1377901515	4065	4060	4065	4060	360
615	20240621	110600	1376438215	4060	4060	4060	4060	381
616	20240621	110500	1374891355	4060	4050	4060	4050	951
617	20240621	110400	1371031160	4050	4050	4050	4050	1
618	20240621	110300	1371027110	4060	4055	4065	4055	1288
619	20240621	110200	1365795890	4060	4060	4065	4050	4031
620	20240621	110100	1349449220	4060	4070	4070	4060	622
621	20240621	110000	1346918680	4070	4070	4070	4070	200
622	20240621	105900	1346104680	4070	4070	4070	4070	0
623	20240621	105800	1346104680	4070	4060	4070	4060	511
624	20240621	105700	1344029920	4060	4060	4060	4060	21
625	20240621	105600	1343944660	4070	4070	4070	4070	18
626	20240621	105500	1343871400	4070	4070	4070	4070	0
627	20240621	105400	1343871400	4070	4070	4070	4070	100
628	20240621	105300	1343464400	4060	4055	4060	4050	438
629	20240621	105200	1341687450	4050	4050	4050	4050	24
630	20240621	105100	1341590250	4050	4055	4055	4050	232
631	20240621	105000	1340650590	4055	4050	4055	4050	22
632	20240621	104900	1340561485	4055	4050	4055	4050	221
633	20240621	104800	1339665960	4055	4060	4060	4050	214
634	20240621	104700	1338799000	4050	4055	4055	4050	3035
635	20240621	104600	1326503265	4060	4070	4070	4060	838
636	20240621	104500	1323100925	4070	4070	4070	4070	0
637	20240621	104400	1323100925	4070	4070	4070	4070	629
638	20240621	104300	1320540895	4075	4075	4075	4075	1
639	20240621	104200	1320536820	4075	4075	4075	4075	0
640	20240621	104100	1320536820	4075	4075	4075	4075	22
641	20240621	104000	1320447170	4075	4065	4075	4065	33
642	20240621	103900	1320312935	4065	4065	4065	4065	188
643	20240621	103800	1319548715	4065	4080	4080	4065	94
644	20240621	103700	1319165255	4080	4080	4080	4080	0
645	20240621	103600	1319165255	4080	4080	4080	4080	1
646	20240621	103500	1319161175	4080	4080	4080	4080	0
647	20240621	103400	1319161175	4080	4080	4080	4080	5
648	20240621	103300	1319140775	4070	4070	4070	4070	25
649	20240621	103200	1319039025	4070	4070	4070	4070	389
650	20240621	103100	1317455795	4080	4080	4080	4080	7
651	20240621	103000	1317427235	4055	4055	4055	4055	24
652	20240621	102900	1317329915	4055	4055	4055	4055	24
653	20240621	102800	1317232595	4055	4060	4075	4055	3711
654	20240621	102700	1302168340	4055	4055	4055	4055	724
655	20240621	102600	1299232520	4055	4055	4055	4055	103
656	20240621	102500	1298814855	4055	4050	4055	4050	1025
657	20240621	102400	1294658600	4050	4075	4075	4050	171
658	20240621	102300	1293965025	4075	4075	4075	4030	11857
659	20240621	102200	1245920605	4080	4085	4085	4080	2256
660	20240621	102100	1236716120	4085	4095	4095	4085	5183
661	20240621	102000	1215530855	4100	4100	4100	4100	3183
662	20240621	101900	1202480555	4100	4085	4100	4085	4070
663	20240621	101800	1185831820	4080	4070	4080	4070	1646
664	20240621	101700	1179122840	4070	4065	4070	4065	226
665	20240621	101600	1178203140	4065	4070	4070	4065	156
666	20240621	101500	1177568995	4070	4075	4075	4070	3182
667	20240621	101400	1164614475	4080	4080	4080	4080	339
668	20240621	101300	1163231355	4080	4085	4085	4080	849
669	20240621	101200	1159766210	4085	4095	4095	4085	343
670	20240621	101100	1158363790	4090	4100	4100	4090	629
671	20240621	101000	1155790130	4100	4100	4100	4100	10
672	20240621	100900	1155749130	4085	4080	4085	4080	3214
673	20240621	100800	1142634575	4080	4075	4080	4075	630
674	20240621	100700	1140066295	4080	4070	4080	4065	2443
675	20240621	100600	1130110175	4065	4065	4065	4055	886
676	20240621	100500	1126512440	4065	4050	4065	4045	692
677	20240621	100400	1123708965	4050	4050	4055	4050	1324
678	20240621	100300	1118346265	4055	4045	4060	4045	126
679	20240621	100200	1117835075	4045	4050	4065	4045	2433
680	20240621	100100	1107990205	4065	4050	4065	4050	834
681	20240621	100000	1104612360	4050	4065	4065	4050	2313
682	20240621	095900	1095234700	4070	4070	4070	4065	305
683	20240621	095800	1093994850	4070	4070	4070	4070	401
684	20240621	095700	1092362780	4065	4070	4070	4060	739
685	20240621	095600	1089359360	4060	4060	4060	4060	24
686	20240621	095500	1089261920	4060	4085	4085	4060	3166
687	20240621	095400	1076367235	4085	4085	4085	4080	762
688	20240621	095300	1073258075	4080	4095	4095	4080	2804
689	20240621	095200	1061787715	4095	4095	4095	4095	115
690	20240621	095100	1061316790	4100	4110	4115	4100	1085
691	20240621	095000	1056865700	4115	4100	4115	4100	2054
692	20240621	094900	1048444240	4100	4120	4120	4100	2084
693	20240621	094800	1039859575	4095	4085	4110	4085	4471
694	20240621	094700	1021508300	4085	4085	4105	4085	317
695	20240621	094600	1020212935	4085	4085	4085	4085	1024
696	20240621	094500	1016029895	4105	4105	4105	4100	4
697	20240621	094400	1016013480	4105	4095	4105	4080	139
698	20240621	094300	1015444850	4100	4085	4100	4080	4694
699	20240621	094200	996219460	4080	4085	4085	4075	1343
700	20240621	094100	990739455	4085	4085	4095	4085	1163
701	20240621	094000	985985070	4085	4060	4085	4060	3413
702	20240621	093900	972088160	4060	4105	4115	3990	68766
703	20240621	093800	695619320	4110	4120	4135	4110	4103
704	20240621	093700	678733295	4115	4115	4115	4115	74
705	20240621	093600	678428785	4115	4135	4135	4115	2734
706	20240621	093500	667172295	4135	4120	4135	4120	3970
707	20240621	093400	650798375	4105	4110	4120	4100	7708
708	20240621	093300	619178675	4115	4120	4125	4110	3619
709	20240621	093200	604277505	4125	4140	4145	4125	7737
710	20240621	093100	572279285	4140	4150	4165	4140	8586
711	20240621	093000	536561545	4150	4135	4160	4135	7967
712	20240621	092900	503489070	4135	4145	4145	4135	3301
713	20240621	092800	489825465	4140	4160	4160	4140	113
714	20240621	092700	489357405	4160	4135	4160	4135	9844
715	20240621	092600	448513955	4135	4140	4145	4135	346
716	20240621	092500	447080125	4135	4135	4140	4125	4454
717	20240621	092400	428671360	4135	4145	4155	4135	1820
718	20240621	092300	421139580	4150	4155	4160	4150	2687
719	20240621	092200	409984890	4155	4165	4165	4155	602
720	20240621	092100	407483550	4150	4180	4180	4145	5981
721	20240621	092000	382606380	4175	4185	4185	4175	133
722	20240621	091900	382051000	4190	4175	4190	4170	698
723	20240621	091800	379135495	4170	4170	4170	4170	5
724	20240621	091700	379114645	4165	4205	4205	4155	4883
725	20240621	091600	358719635	4240	4215	4240	4120	28994
726	20240621	091500	237340425	4215	4250	4260	4205	5697
727	20240621	091400	213309830	4235	4255	4255	4235	314
728	20240621	091300	211975400	4250	4250	4250	4250	932
729	20240621	091200	208014400	4250	4230	4250	4230	1996
730	20240621	091100	199541400	4230	4270	4270	4230	9196
731	20240621	091000	160535580	4260	4280	4280	4255	3591
732	20240621	090900	145199080	4300	4285	4300	4285	502
733	20240621	090800	143047995	4280	4305	4305	4280	1354
734	20240621	090700	137242160	4290	4290	4290	4290	510
735	20240621	090600	135054260	4285	4315	4315	4285	604
736	20240621	090500	132460460	4320	4295	4325	4295	2968
737	20240621	090400	119701475	4300	4305	4305	4280	3858
738	20240621	090300	103155230	4300	4300	4315	4300	1832
739	20240621	090200	95267445	4300	4260	4300	4240	7060
740	20240621	090100	65078165	4255	4230	4255	4230	524
741	20240621	090000	62857570	4220	4285	4285	4220	14724