KissMeData/425040/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	213000	2870841870	16800	16800	16800	16800	2009
3	20240619	212900	2870841870	16800	16800	16800	16800	0
4	20240619	212800	2870841870	16800	16800	16800	16800	0
5	20240619	212700	2870841870	16800	16800	16800	16800	0
6	20240619	212600	2870841870	16800	16800	16800	16800	0
7	20240619	212500	2870841870	16800	16800	16800	16800	0
8	20240619	212400	2870841870	16800	16800	16800	16800	0
9	20240619	212300	2870841870	16800	16800	16800	16800	0
10	20240619	212200	2870841870	16800	16800	16800	16800	0
11	20240619	212100	2870841870	16800	16800	16800	16800	0
12	20240619	212000	2870841870	16800	16800	16800	16800	0
13	20240619	211900	2870841870	16800	16800	16800	16800	0
14	20240619	211800	2870841870	16800	16800	16800	16800	0
15	20240619	211700	2870841870	16800	16800	16800	16800	0
16	20240619	211600	2870841870	16800	16800	16800	16800	0
17	20240619	211500	2870841870	16800	16800	16800	16800	0
18	20240619	211400	2870841870	16800	16800	16800	16800	0
19	20240619	211300	2870841870	16800	16800	16800	16800	0
20	20240619	211200	2870841870	16800	16800	16800	16800	0
21	20240619	211100	2870841870	16800	16800	16800	16800	0
22	20240619	211000	2870841870	16800	16800	16800	16800	0
23	20240619	210900	2870841870	16800	16800	16800	16800	0
24	20240619	210800	2870841870	16800	16800	16800	16800	0
25	20240619	210700	2870841870	16800	16800	16800	16800	0
26	20240619	210600	2870841870	16800	16800	16800	16800	0
27	20240619	210500	2870841870	16800	16800	16800	16800	0
28	20240619	210400	2870841870	16800	16800	16800	16800	0
29	20240619	210300	2870841870	16800	16800	16800	16800	0
30	20240619	210200	2870841870	16800	16800	16800	16800	0
31	20240619	210100	2870841870	16800	16800	16800	16800	0
32	20240619	210000	2870841870	16800	16800	16800	16800	2009
33	20240619	205900	2870841870	16800	16800	16800	16800	0
34	20240619	205800	2870841870	16800	16800	16800	16800	0
35	20240619	205700	2870841870	16800	16800	16800	16800	0
36	20240619	205600	2870841870	16800	16800	16800	16800	0
37	20240619	205500	2870841870	16800	16800	16800	16800	0
38	20240619	205400	2870841870	16800	16800	16800	16800	0
39	20240619	205300	2870841870	16800	16800	16800	16800	0
40	20240619	205200	2870841870	16800	16800	16800	16800	0
41	20240619	205100	2870841870	16800	16800	16800	16800	0
42	20240619	205000	2870841870	16800	16800	16800	16800	0
43	20240619	204900	2870841870	16800	16800	16800	16800	0
44	20240619	204800	2870841870	16800	16800	16800	16800	0
45	20240619	204700	2870841870	16800	16800	16800	16800	0
46	20240619	204600	2870841870	16800	16800	16800	16800	0
47	20240619	204500	2870841870	16800	16800	16800	16800	0
48	20240619	204400	2870841870	16800	16800	16800	16800	0
49	20240619	204300	2870841870	16800	16800	16800	16800	0
50	20240619	204200	2870841870	16800	16800	16800	16800	0
51	20240619	204100	2870841870	16800	16800	16800	16800	0
52	20240619	204000	2870841870	16800	16800	16800	16800	0
53	20240619	203900	2870841870	16800	16800	16800	16800	0
54	20240619	203800	2870841870	16800	16800	16800	16800	0
55	20240619	203700	2870841870	16800	16800	16800	16800	0
56	20240619	203600	2870841870	16800	16800	16800	16800	0
57	20240619	203500	2870841870	16800	16800	16800	16800	0
58	20240619	203400	2870841870	16800	16800	16800	16800	0
59	20240619	203300	2870841870	16800	16800	16800	16800	0
60	20240619	203200	2870841870	16800	16800	16800	16800	0
61	20240619	203100	2870841870	16800	16800	16800	16800	0
62	20240619	203000	2870841870	16800	16800	16800	16800	2009
63	20240619	202900	2870841870	16800	16800	16800	16800	0
64	20240619	202800	2870841870	16800	16800	16800	16800	0
65	20240619	202700	2870841870	16800	16800	16800	16800	0
66	20240619	202600	2870841870	16800	16800	16800	16800	0
67	20240619	202500	2870841870	16800	16800	16800	16800	0
68	20240619	202400	2870841870	16800	16800	16800	16800	0
69	20240619	202300	2870841870	16800	16800	16800	16800	0
70	20240619	202200	2870841870	16800	16800	16800	16800	0
71	20240619	202100	2870841870	16800	16800	16800	16800	0
72	20240619	202000	2870841870	16800	16800	16800	16800	0
73	20240619	201900	2870841870	16800	16800	16800	16800	0
74	20240619	201800	2870841870	16800	16800	16800	16800	0
75	20240619	201700	2870841870	16800	16800	16800	16800	0
76	20240619	201600	2870841870	16800	16800	16800	16800	0
77	20240619	201500	2870841870	16800	16800	16800	16800	0
78	20240619	201400	2870841870	16800	16800	16800	16800	0
79	20240619	201300	2870841870	16800	16800	16800	16800	0
80	20240619	201200	2870841870	16800	16800	16800	16800	0
81	20240619	201100	2870841870	16800	16800	16800	16800	0
82	20240619	201000	2870841870	16800	16800	16800	16800	0
83	20240619	200900	2870841870	16800	16800	16800	16800	0
84	20240619	200800	2870841870	16800	16800	16800	16800	0
85	20240619	200700	2870841870	16800	16800	16800	16800	0
86	20240619	200600	2870841870	16800	16800	16800	16800	0
87	20240619	200500	2870841870	16800	16800	16800	16800	0
88	20240619	200400	2870841870	16800	16800	16800	16800	0
89	20240619	200300	2870841870	16800	16800	16800	16800	0
90	20240619	200200	2870841870	16800	16800	16800	16800	0
91	20240619	200100	2870841870	16800	16800	16800	16800	0
92	20240619	200000	2870841870	16800	16800	16800	16800	2009
93	20240619	195900	2870841870	16800	16800	16800	16800	0
94	20240619	195800	2870841870	16800	16800	16800	16800	0
95	20240619	195700	2870841870	16800	16800	16800	16800	0
96	20240619	195600	2870841870	16800	16800	16800	16800	0
97	20240619	195500	2870841870	16800	16800	16800	16800	0
98	20240619	195400	2870841870	16800	16800	16800	16800	0
99	20240619	195300	2870841870	16800	16800	16800	16800	0
100	20240619	195200	2870841870	16800	16800	16800	16800	0
101	20240619	195100	2870841870	16800	16800	16800	16800	0
102	20240619	195000	2870841870	16800	16800	16800	16800	0
103	20240619	194900	2870841870	16800	16800	16800	16800	0
104	20240619	194800	2870841870	16800	16800	16800	16800	0
105	20240619	194700	2870841870	16800	16800	16800	16800	0
106	20240619	194600	2870841870	16800	16800	16800	16800	0
107	20240619	194500	2870841870	16800	16800	16800	16800	0
108	20240619	194400	2870841870	16800	16800	16800	16800	0
109	20240619	194300	2870841870	16800	16800	16800	16800	0
110	20240619	194200	2870841870	16800	16800	16800	16800	0
111	20240619	194100	2870841870	16800	16800	16800	16800	0
112	20240619	194000	2870841870	16800	16800	16800	16800	0
113	20240619	193900	2870841870	16800	16800	16800	16800	0
114	20240619	193800	2870841870	16800	16800	16800	16800	0
115	20240619	193700	2870841870	16800	16800	16800	16800	0
116	20240619	193600	2870841870	16800	16800	16800	16800	0
117	20240619	193500	2870841870	16800	16800	16800	16800	0
118	20240619	193400	2870841870	16800	16800	16800	16800	0
119	20240619	193300	2870841870	16800	16800	16800	16800	0
120	20240619	193200	2870841870	16800	16800	16800	16800	0
121	20240619	193100	2870841870	16800	16800	16800	16800	0
122	20240619	193000	2870841870	16800	16800	16800	16800	2009
123	20240619	192900	2870841870	16800	16800	16800	16800	0
124	20240619	192800	2870841870	16800	16800	16800	16800	0
125	20240619	192700	2870841870	16800	16800	16800	16800	0
126	20240619	192600	2870841870	16800	16800	16800	16800	0
127	20240619	192500	2870841870	16800	16800	16800	16800	0
128	20240619	192400	2870841870	16800	16800	16800	16800	0
129	20240619	192300	2870841870	16800	16800	16800	16800	0
130	20240619	192200	2870841870	16800	16800	16800	16800	0
131	20240619	192100	2870841870	16800	16800	16800	16800	0
132	20240619	192000	2870841870	16800	16800	16800	16800	0
133	20240619	191900	2870841870	16800	16800	16800	16800	0
134	20240619	191800	2870841870	16800	16800	16800	16800	0
135	20240619	191700	2870841870	16800	16800	16800	16800	0
136	20240619	191600	2870841870	16800	16800	16800	16800	0
137	20240619	191500	2870841870	16800	16800	16800	16800	0
138	20240619	191400	2870841870	16800	16800	16800	16800	0
139	20240619	191300	2870841870	16800	16800	16800	16800	0
140	20240619	191200	2870841870	16800	16800	16800	16800	0
141	20240619	191100	2870841870	16800	16800	16800	16800	0
142	20240619	191000	2870841870	16800	16800	16800	16800	0
143	20240619	190900	2870841870	16800	16800	16800	16800	0
144	20240619	190800	2870841870	16800	16800	16800	16800	0
145	20240619	190700	2870841870	16800	16800	16800	16800	0
146	20240619	190600	2870841870	16800	16800	16800	16800	0
147	20240619	190500	2870841870	16800	16800	16800	16800	0
148	20240619	190400	2870841870	16800	16800	16800	16800	0
149	20240619	190300	2870841870	16800	16800	16800	16800	0
150	20240619	190200	2870841870	16800	16800	16800	16800	0
151	20240619	190100	2870841870	16800	16800	16800	16800	0
152	20240619	190000	2870841870	16800	16800	16800	16800	2009
153	20240619	185900	2870841870	16800	16800	16800	16800	0
154	20240619	185800	2870841870	16800	16800	16800	16800	0
155	20240619	185700	2870841870	16800	16800	16800	16800	0
156	20240619	185600	2870841870	16800	16800	16800	16800	0
157	20240619	185500	2870841870	16800	16800	16800	16800	0
158	20240619	185400	2870841870	16800	16800	16800	16800	0
159	20240619	185300	2870841870	16800	16800	16800	16800	0
160	20240619	185200	2870841870	16800	16800	16800	16800	0
161	20240619	185100	2870841870	16800	16800	16800	16800	0
162	20240619	185000	2870841870	16800	16800	16800	16800	0
163	20240619	184900	2870841870	16800	16800	16800	16800	0
164	20240619	184800	2870841870	16800	16800	16800	16800	0
165	20240619	184700	2870841870	16800	16800	16800	16800	0
166	20240619	184600	2870841870	16800	16800	16800	16800	0
167	20240619	184500	2870841870	16800	16800	16800	16800	0
168	20240619	184400	2870841870	16800	16800	16800	16800	0
169	20240619	184300	2870841870	16800	16800	16800	16800	0
170	20240619	184200	2870841870	16800	16800	16800	16800	0
171	20240619	184100	2870841870	16800	16800	16800	16800	0
172	20240619	184000	2870841870	16800	16800	16800	16800	0
173	20240619	183900	2870841870	16800	16800	16800	16800	0
174	20240619	183800	2870841870	16800	16800	16800	16800	0
175	20240619	183700	2870841870	16800	16800	16800	16800	0
176	20240619	183600	2870841870	16800	16800	16800	16800	0
177	20240619	183500	2870841870	16800	16800	16800	16800	0
178	20240619	183400	2870841870	16800	16800	16800	16800	0
179	20240619	183300	2870841870	16800	16800	16800	16800	0
180	20240619	183200	2870841870	16800	16800	16800	16800	0
181	20240619	183100	2870841870	16800	16800	16800	16800	0
182	20240619	183000	2870841870	16800	16800	16800	16800	2009
183	20240619	182900	2870841870	16800	16800	16800	16800	0
184	20240619	182800	2870841870	16800	16800	16800	16800	0
185	20240619	182700	2870841870	16800	16800	16800	16800	0
186	20240619	182600	2870841870	16800	16800	16800	16800	0
187	20240619	182500	2870841870	16800	16800	16800	16800	0
188	20240619	182400	2870841870	16800	16800	16800	16800	0
189	20240619	182300	2870841870	16800	16800	16800	16800	0
190	20240619	182200	2870841870	16800	16800	16800	16800	0
191	20240619	182100	2870841870	16800	16800	16800	16800	0
192	20240619	182000	2870841870	16800	16800	16800	16800	0
193	20240619	181900	2870841870	16800	16800	16800	16800	0
194	20240619	181800	2870841870	16800	16800	16800	16800	0
195	20240619	181700	2870841870	16800	16800	16800	16800	0
196	20240619	181600	2870841870	16800	16800	16800	16800	0
197	20240619	181500	2870841870	16800	16800	16800	16800	0
198	20240619	181400	2870841870	16800	16800	16800	16800	0
199	20240619	181300	2870841870	16800	16800	16800	16800	0
200	20240619	181200	2870841870	16800	16800	16800	16800	0
201	20240619	181100	2870841870	16800	16800	16800	16800	0
202	20240619	181000	2870841870	16800	16800	16800	16800	0
203	20240619	180900	2870841870	16800	16800	16800	16800	0
204	20240619	180800	2870841870	16800	16800	16800	16800	0
205	20240619	180700	2870841870	16800	16800	16800	16800	0
206	20240619	180600	2870841870	16800	16800	16800	16800	0
207	20240619	180500	2870841870	16800	16800	16800	16800	0
208	20240619	180400	2870841870	16800	16800	16800	16800	0
209	20240619	180300	2870841870	16800	16800	16800	16800	0
210	20240619	180200	2870841870	16800	16800	16800	16800	0
211	20240619	180100	2870841870	16800	16800	16800	16800	0
212	20240619	180000	2870841870	16800	16800	16800	16800	2009
213	20240619	175900	2870841870	16800	16800	16800	16800	0
214	20240619	175800	2870841870	16800	16800	16800	16800	0
215	20240619	175700	2870841870	16800	16800	16800	16800	0
216	20240619	175600	2870841870	16800	16800	16800	16800	0
217	20240619	175500	2870841870	16800	16800	16800	16800	0
218	20240619	175400	2870841870	16800	16800	16800	16800	0
219	20240619	175300	2870841870	16800	16800	16800	16800	0
220	20240619	175200	2870841870	16800	16800	16800	16800	0
221	20240619	175100	2870841870	16800	16800	16800	16800	0
222	20240619	175000	2870841870	16800	16800	16800	16800	0
223	20240619	174900	2870841870	16800	16800	16800	16800	0
224	20240619	174800	2870841870	16800	16800	16800	16800	0
225	20240619	174700	2870841870	16800	16800	16800	16800	0
226	20240619	174600	2870841870	16800	16800	16800	16800	0
227	20240619	174500	2870841870	16800	16800	16800	16800	0
228	20240619	174400	2870841870	16800	16800	16800	16800	0
229	20240619	174300	2870841870	16800	16800	16800	16800	0
230	20240619	174200	2870841870	16800	16800	16800	16800	0
231	20240619	174100	2870841870	16800	16800	16800	16800	0
232	20240619	174000	2870841870	16800	16800	16800	16800	0
233	20240619	173900	2870841870	16800	16800	16800	16800	0
234	20240619	173800	2870841870	16800	16800	16800	16800	0
235	20240619	173700	2870841870	16800	16800	16800	16800	0
236	20240619	173600	2870841870	16800	16800	16800	16800	0
237	20240619	173500	2870841870	16800	16800	16800	16800	0
238	20240619	173400	2870841870	16800	16800	16800	16800	0
239	20240619	173300	2870841870	16800	16800	16800	16800	0
240	20240619	173200	2870841870	16800	16800	16800	16800	0
241	20240619	173100	2870841870	16800	16800	16800	16800	0
242	20240619	173000	2870841870	16800	16800	16800	16800	2009
243	20240619	172900	2870841870	16800	16800	16800	16800	0
244	20240619	172800	2870841870	16800	16800	16800	16800	0
245	20240619	172700	2870841870	16800	16800	16800	16800	0
246	20240619	172600	2870841870	16800	16800	16800	16800	0
247	20240619	172500	2870841870	16800	16800	16800	16800	0
248	20240619	172400	2870841870	16800	16800	16800	16800	0
249	20240619	172300	2870841870	16800	16800	16800	16800	0
250	20240619	172200	2870841870	16800	16800	16800	16800	0
251	20240619	172100	2870841870	16800	16800	16800	16800	0
252	20240619	172000	2870841870	16800	16800	16800	16800	0
253	20240619	171900	2870841870	16800	16800	16800	16800	0
254	20240619	171800	2870841870	16800	16800	16800	16800	0
255	20240619	171700	2870841870	16800	16800	16800	16800	0
256	20240619	171600	2870841870	16800	16800	16800	16800	0
257	20240619	171500	2870841870	16800	16800	16800	16800	0
258	20240619	171400	2870841870	16800	16800	16800	16800	0
259	20240619	171300	2870841870	16800	16800	16800	16800	0
260	20240619	171200	2870841870	16800	16800	16800	16800	0
261	20240619	171100	2870841870	16800	16800	16800	16800	0
262	20240619	171000	2870841870	16800	16800	16800	16800	0
263	20240619	170900	2870841870	16800	16800	16800	16800	0
264	20240619	170800	2870841870	16800	16800	16800	16800	0
265	20240619	170700	2870841870	16800	16800	16800	16800	0
266	20240619	170600	2870841870	16800	16800	16800	16800	0
267	20240619	170500	2870841870	16800	16800	16800	16800	0
268	20240619	170400	2870841870	16800	16800	16800	16800	0
269	20240619	170300	2870841870	16800	16800	16800	16800	0
270	20240619	170200	2870841870	16800	16800	16800	16800	0
271	20240619	170100	2870841870	16800	16800	16800	16800	0
272	20240619	170000	2870841870	16800	16800	16800	16800	2009
273	20240619	165900	2870841870	16800	16800	16800	16800	0
274	20240619	165800	2870841870	16800	16800	16800	16800	0
275	20240619	165700	2870841870	16800	16800	16800	16800	0
276	20240619	165600	2870841870	16800	16800	16800	16800	0
277	20240619	165500	2870841870	16800	16800	16800	16800	0
278	20240619	165400	2870841870	16800	16800	16800	16800	0
279	20240619	165300	2870841870	16800	16800	16800	16800	0
280	20240619	165200	2870841870	16800	16800	16800	16800	0
281	20240619	165100	2870841870	16800	16800	16800	16800	0
282	20240619	165000	2870841870	16800	16800	16800	16800	0
283	20240619	164900	2870841870	16800	16800	16800	16800	0
284	20240619	164800	2870841870	16800	16800	16800	16800	0
285	20240619	164700	2870841870	16800	16800	16800	16800	0
286	20240619	164600	2870841870	16800	16800	16800	16800	0
287	20240619	164500	2870841870	16800	16800	16800	16800	0
288	20240619	164400	2870841870	16800	16800	16800	16800	0
289	20240619	164300	2870841870	16800	16800	16800	16800	0
290	20240619	164200	2870841870	16800	16800	16800	16800	0
291	20240619	164100	2870841870	16800	16800	16800	16800	0
292	20240619	164000	2870841870	16800	16800	16800	16800	0
293	20240619	163900	2870841870	16800	16800	16800	16800	0
294	20240619	163800	2870841870	16800	16800	16800	16800	0
295	20240619	163700	2870841870	16800	16800	16800	16800	0
296	20240619	163600	2870841870	16800	16800	16800	16800	0
297	20240619	163500	2870841870	16800	16800	16800	16800	0
298	20240619	163400	2870841870	16800	16800	16800	16800	0
299	20240619	163300	2870841870	16800	16800	16800	16800	0
300	20240619	163200	2870841870	16800	16800	16800	16800	0
301	20240619	163100	2870841870	16800	16800	16800	16800	0
302	20240619	163000	2870841870	16800	16800	16800	16800	2009
303	20240619	162900	2870841870	16800	16800	16800	16800	0
304	20240619	162800	2870841870	16800	16800	16800	16800	0
305	20240619	162700	2870841870	16800	16800	16800	16800	0
306	20240619	162600	2870841870	16800	16800	16800	16800	0
307	20240619	162500	2870841870	16800	16800	16800	16800	0
308	20240619	162400	2870841870	16800	16800	16800	16800	0
309	20240619	162300	2870841870	16800	16800	16800	16800	0
310	20240619	162200	2870841870	16800	16800	16800	16800	0
311	20240619	162100	2870841870	16800	16800	16800	16800	0
312	20240619	162000	2870841870	16800	16800	16800	16800	0
313	20240619	161900	2870841870	16800	16800	16800	16800	0
314	20240619	161800	2870841870	16800	16800	16800	16800	0
315	20240619	161700	2870841870	16800	16800	16800	16800	0
316	20240619	161600	2870841870	16800	16800	16800	16800	0
317	20240619	161500	2870841870	16800	16800	16800	16800	0
318	20240619	161400	2870841870	16800	16800	16800	16800	0
319	20240619	161300	2870841870	16800	16800	16800	16800	0
320	20240619	161200	2870841870	16800	16800	16800	16800	0
321	20240619	161100	2870841870	16800	16800	16800	16800	0
322	20240619	161000	2870841870	16800	16800	16800	16800	0
323	20240619	160900	2870841870	16800	16800	16800	16800	0
324	20240619	160800	2870841870	16800	16800	16800	16800	0
325	20240619	160700	2870841870	16800	16800	16800	16800	0
326	20240619	160600	2870841870	16800	16800	16800	16800	0
327	20240619	160500	2870841870	16800	16800	16800	16800	0
328	20240619	160400	2870841870	16800	16800	16800	16800	0
329	20240619	160300	2870841870	16800	16800	16800	16800	0
330	20240619	160200	2870841870	16800	16800	16800	16800	0
331	20240619	160100	2870841870	16800	16800	16800	16800	0
332	20240619	160000	2870841870	16800	16800	16800	16800	2009
333	20240619	155900	2870841870	16800	16800	16800	16800	0
334	20240619	155800	2870841870	16800	16800	16800	16800	0
335	20240619	155700	2870841870	16800	16800	16800	16800	0
336	20240619	155600	2870841870	16800	16800	16800	16800	0
337	20240619	155500	2870841870	16800	16800	16800	16800	0
338	20240619	155400	2870841870	16800	16800	16800	16800	0
339	20240619	155300	2870841870	16800	16800	16800	16800	0
340	20240619	155200	2870841870	16800	16800	16800	16800	0
341	20240619	155100	2870841870	16800	16800	16800	16800	0
342	20240619	155000	2870841870	16800	16800	16800	16800	0
343	20240619	154900	2870841870	16800	16800	16800	16800	0
344	20240619	154800	2870841870	16800	16800	16800	16800	0
345	20240619	154700	2870841870	16800	16800	16800	16800	0
346	20240619	154600	2870841870	16800	16800	16800	16800	0
347	20240619	154500	2870841870	16800	16800	16800	16800	0
348	20240619	154400	2870841870	16800	16800	16800	16800	0
349	20240619	154300	2870841870	16800	16800	16800	16800	0
350	20240619	154200	2870841870	16800	16800	16800	16800	0
351	20240619	154100	2870841870	16800	16800	16800	16800	0
352	20240619	154000	2870841870	16800	16800	16800	16800	0
353	20240619	153900	2870841870	16800	16800	16800	16800	0
354	20240619	153800	2870841870	16800	16800	16800	16800	0
355	20240619	153700	2870841870	16800	16800	16800	16800	0
356	20240619	153600	2870841870	16800	16800	16800	16800	0
357	20240619	153500	2870841870	16800	16800	16800	16800	0
358	20240619	153400	2870841870	16800	16800	16800	16800	0
359	20240619	153300	2870841870	16800	16800	16800	16800	0
360	20240619	153200	2870841870	16800	16800	16800	16800	0
361	20240619	153100	2870841870	16800	16800	16800	16800	0
362	20240619	153000	2870841870	16800	16800	16800	16800	4018
363	20240619	152900	2837090670	16830	16830	16830	16830	0
364	20240619	152800	2837090670	16830	16830	16830	16830	0
365	20240619	152700	2837090670	16830	16830	16830	16830	0
366	20240619	152600	2837090670	16830	16830	16830	16830	0
367	20240619	152500	2837090670	16830	16830	16830	16830	0
368	20240619	152400	2837090670	16830	16830	16830	16830	0
369	20240619	152300	2837090670	16830	16830	16830	16830	0
370	20240619	152200	2837090670	16830	16830	16830	16830	0
371	20240619	152100	2837090670	16830	16830	16830	16830	0
372	20240619	152000	2837090670	16830	16830	16830	16830	0
373	20240619	151900	2837090670	16830	16740	16830	16740	382
374	20240619	151800	2830675540	16820	16730	16840	16720	503
375	20240619	151700	2822235080	16730	16720	16830	16720	650
376	20240619	151600	2811326680	16720	16700	16800	16700	571
377	20240619	151500	2801761130	16780	16690	16780	16690	560
378	20240619	151400	2792392710	16690	16710	16770	16690	682
379	20240619	151300	2780979070	16700	16700	16760	16700	659
380	20240619	151200	2769965390	16690	16710	16760	16690	652
381	20240619	151100	2759074460	16710	16760	16760	16700	366
382	20240619	151000	2752953330	16700	16700	16760	16700	257
383	20240619	150900	2748661370	16700	16710	16760	16700	558
384	20240619	150800	2739338490	16710	16720	16730	16710	234
385	20240619	150700	2735425540	16720	16730	16760	16720	685
386	20240619	150600	2723970750	16730	16760	16760	16730	110
387	20240619	150500	2722130150	16730	16770	16770	16720	251
388	20240619	150400	2717932830	16720	16720	16720	16710	307
389	20240619	150300	2712802790	16720	16710	16720	16710	184
390	20240619	150200	2709726320	16700	16780	16780	16700	221
391	20240619	150100	2706034820	16700	16780	16780	16690	260
392	20240619	150000	2701691910	16690	16720	16750	16680	1004
393	20240619	145900	2684923950	16750	16750	16750	16720	261
394	20240619	145800	2680559700	16730	16730	16730	16730	488
395	20240619	145700	2672395460	16780	16780	16780	16730	276
396	20240619	145600	2667774470	16780	16740	16780	16740	239
397	20240619	145500	2663771350	16800	16750	16800	16740	369
398	20240619	145400	2657592500	16750	16800	16810	16740	249
399	20240619	145300	2653416460	16750	16810	16810	16740	327
400	20240619	145200	2647932320	16800	16750	16800	16740	628
401	20240619	145100	2637409710	16760	16760	16840	16750	350
402	20240619	145000	2631538570	16760	16840	16840	16750	333
403	20240619	144900	2625949670	16800	16750	16870	16750	657
404	20240619	144800	2614926280	16760	16800	16800	16750	516
405	20240619	144700	2606274880	16800	16810	16810	16750	425
406	20240619	144600	2599147640	16810	16750	16810	16750	511
407	20240619	144500	2590576790	16750	16720	16970	16720	3223
408	20240619	144400	2536419030	16720	16730	16730	16670	739
409	20240619	144300	2524072740	16730	16720	16730	16670	664
410	20240619	144200	2512980070	16720	16720	16730	16670	725
411	20240619	144100	2500870660	16720	16720	16730	16660	593
412	20240619	144000	2490971320	16730	16720	16730	16700	550
413	20240619	143900	2481779720	16720	16690	16740	16690	1312
414	20240619	143800	2459843650	16700	16700	16700	16650	523
415	20240619	143700	2451121300	16700	16710	16710	16650	817
416	20240619	143600	2437484870	16680	16670	16710	16630	1393
417	20240619	143500	2414241650	16670	16680	16720	16670	246
418	20240619	143400	2410137670	16630	16700	16700	16630	422
419	20240619	143300	2403103990	16700	16720	16720	16700	143
420	20240619	143200	2400714890	16710	16710	16720	16640	436
421	20240619	143100	2393440180	16720	16720	16740	16720	580
422	20240619	143000	2383738810	16720	16730	16740	16680	865
423	20240619	142900	2369277100	16730	16700	16740	16700	498
424	20240619	142800	2360954320	16700	16690	16700	16630	841
425	20240619	142700	2346927930	16690	16660	16690	16660	419
426	20240619	142600	2339944190	16610	16660	16690	16610	434
427	20240619	142500	2332720370	16660	16570	16660	16560	1644
428	20240619	142400	2305429720	16570	16570	16600	16570	608
429	20240619	142300	2295351980	16570	16580	16590	16570	537
430	20240619	142200	2286446650	16580	16600	16600	16580	158
431	20240619	142100	2283825580	16610	16600	16610	16580	269
432	20240619	142000	2279365210	16610	16610	16610	16570	343
433	20240619	141900	2273680900	16610	16570	16610	16570	774
434	20240619	141800	2260842060	16570	16550	16570	16550	465
435	20240619	141700	2253137030	16570	16540	16580	16540	537
436	20240619	141600	2244238940	16550	16540	16550	16540	543
437	20240619	141500	2235255630	16550	16550	16550	16540	259
438	20240619	141400	2230971650	16550	16560	16560	16550	244
439	20240619	141300	2226933350	16560	16540	16560	16540	27
440	20240619	141200	2226486550	16540	16530	16540	16530	706
441	20240619	141100	2214811750	16530	16550	16550	16530	835
442	20240619	141000	2201001960	16570	16570	16570	16570	9
443	20240619	140900	2200852830	16570	16560	16570	16540	271
444	20240619	140800	2196365390	16570	16560	16570	16540	581
445	20240619	140700	2186748850	16560	16560	16570	16560	142
446	20240619	140600	2184397130	16570	16570	16570	16570	16
447	20240619	140500	2184132010	16540	16580	16580	16540	284
448	20240619	140400	2179434250	16540	16580	16580	16540	263
449	20240619	140300	2175083430	16580	16570	16580	16530	251
450	20240619	140200	2170932770	16570	16530	16570	16530	258
451	20240619	140100	2166667990	16530	16570	16570	16530	260
452	20240619	140000	2162369510	16530	16530	16580	16520	564
453	20240619	135900	2153046990	16530	16530	16590	16530	282
454	20240619	135800	2148384930	16530	16590	16590	16530	1099
455	20240619	135700	2130216520	16590	16600	16600	16540	238
456	20240619	135600	2126279840	16590	16530	16590	16520	1179
457	20240619	135500	2106785660	16530	16530	16590	16530	707
458	20240619	135400	2095098350	16600	16600	16600	16540	280
459	20240619	135300	2090464870	16540	16540	16590	16530	452
460	20240619	135200	2082988300	16540	16590	16590	16540	757
461	20240619	135100	2070463140	16530	16590	16590	16530	328
462	20240619	135000	2065034680	16590	16530	16590	16530	240
463	20240619	134900	2061066880	16530	16540	16590	16530	415
464	20240619	134800	2054204740	16540	16560	16560	16540	402
465	20240619	134700	2047551060	16560	16520	16590	16520	1076
466	20240619	134600	2029774090	16520	16590	16590	16520	271
467	20240619	134500	2025296470	16520	16520	16600	16520	239
468	20240619	134400	2021347950	16600	16530	16600	16520	371
469	20240619	134300	2015217990	16600	16550	16600	16520	1270
470	20240619	134200	1994224260	16540	16540	16610	16540	351
471	20240619	134100	1988418020	16540	16620	16620	16540	262
472	20240619	134000	1984083640	16540	16620	16620	16540	715
473	20240619	133900	1972221540	16540	16540	16610	16540	1222
474	20240619	133800	1952003360	16600	16550	16600	16550	417
475	20240619	133700	1945101510	16540	16540	16550	16530	1350
476	20240619	133600	1922781210	16540	16540	16550	16540	523
477	20240619	133500	1914130460	16550	16540	16550	16540	271
478	20240619	133400	1909647750	16540	16550	16550	16540	572
479	20240619	133300	1900184790	16540	16540	16540	16540	562
480	20240619	133200	1890889310	16540	16580	16580	16540	3717
481	20240619	133100	1829346760	16590	16570	16590	16570	235
482	20240619	133000	1825452610	16570	16580	16590	16570	615
483	20240619	132900	1815260070	16580	16590	16590	16580	668
484	20240619	132800	1804180900	16580	16580	16580	16570	1137
485	20240619	132700	1785339640	16570	16590	16590	16570	2072
486	20240619	132600	1750987350	16590	16590	16590	16580	1104
487	20240619	132500	1732676300	16590	16590	16600	16590	280
488	20240619	132400	1728030980	16590	16590	16600	16590	595
489	20240619	132300	1718159680	16600	16590	16600	16590	241
490	20240619	132200	1714161390	16600	16610	16610	16590	92
491	20240619	132100	1712634270	16600	16610	16610	16600	3410
492	20240619	132000	1656027470	16610	16610	16610	16600	280
493	20240619	131900	1651376830	16610	16610	16620	16610	450
494	20240619	131800	1643902230	16610	16610	16620	16610	253
495	20240619	131700	1639699800	16610	16620	16620	16610	1612
496	20240619	131600	1612922730	16620	16620	16630	16620	500
497	20240619	131500	1604612720	16610	16610	16610	16610	243
498	20240619	131400	1600576490	16610	16610	16620	16610	378
499	20240619	131300	1594296590	16610	16620	16620	16610	1449
500	20240619	131200	1570216440	16610	16620	16630	16610	993
501	20240619	131100	1553715330	16620	16620	16620	16620	225
502	20240619	131000	1549975830	16620	16620	16620	16610	461
503	20240619	130900	1542316510	16620	16610	16620	16610	732
504	20240619	130800	1530157970	16620	16620	16630	16610	1249
505	20240619	130700	1509399440	16630	16620	16630	16620	270
506	20240619	130600	1504911940	16620	16630	16630	16620	370
507	20240619	130500	1498761540	16620	16610	16620	16610	405
508	20240619	130400	1492033250	16620	16620	16620	16610	311
509	20240619	130300	1486866740	16620	16620	16630	16610	904
510	20240619	130200	1471846690	16630	16630	16630	16630	9
511	20240619	130100	1471697020	16620	16620	16620	16620	273
512	20240619	130000	1467159760	16620	16620	16620	16620	661
513	20240619	125900	1456173940	16620	16620	16620	16620	217
514	20240619	125800	1452567400	16620	16620	16620	16620	111
515	20240619	125700	1450722580	16620	16620	16620	16620	17
516	20240619	125600	1450440040	16620	16630	16630	16620	341
517	20240619	125500	1444772120	16620	16620	16620	16620	135
518	20240619	125400	1442528420	16620	16630	16630	16620	759
519	20240619	125300	1429910900	16630	16630	16630	16630	16
520	20240619	125200	1429644820	16650	16650	16650	16650	6
521	20240619	125100	1429544920	16620	16630	16630	16620	17
522	20240619	125000	1429262220	16620	16620	16620	16620	0
523	20240619	124900	1429262220	16620	16620	16620	16620	121
524	20240619	124800	1427251200	16610	16610	16630	16610	346
525	20240619	124700	1421501480	16610	16610	16610	16610	36
526	20240619	124600	1420903520	16610	16610	16610	16610	337
527	20240619	124500	1415305950	16600	16610	16620	16600	1008
528	20240619	124400	1398562240	16620	16640	16640	16620	2706
529	20240619	124300	1353559290	16640	16640	16640	16640	37
530	20240619	124200	1352943610	16640	16640	16640	16640	1
531	20240619	124100	1352926970	16640	16640	16640	16640	17
532	20240619	124000	1352644090	16640	16640	16640	16640	1
533	20240619	123900	1352627450	16640	16640	16640	16640	16
534	20240619	123800	1352361210	16640	16650	16650	16640	48
535	20240619	123700	1351562120	16640	16640	16650	16640	220
536	20240619	123600	1347901310	16650	16660	16660	16650	266
537	20240619	123500	1343472350	16660	16660	16660	16660	18
538	20240619	123400	1343172470	16650	16660	16660	16650	186
539	20240619	123300	1340074540	16650	16650	16650	16650	153
540	20240619	123200	1337527090	16650	16670	16670	16650	656
541	20240619	123100	1326598670	16660	16660	16660	16660	100
542	20240619	123000	1324932670	16650	16650	16650	16650	9
543	20240619	122900	1324782820	16650	16640	16660	16640	217
544	20240619	122800	1321169180	16650	16650	16650	16630	444
545	20240619	122700	1313779880	16650	16650	16650	16640	127
546	20240619	122600	1311666220	16640	16640	16640	16640	190
547	20240619	122500	1308504620	16650	16650	16650	16640	603
548	20240619	122400	1298465560	16650	16660	16660	16650	491
549	20240619	122300	1290290380	16640	16640	16640	16640	2
550	20240619	122200	1290257100	16630	16630	16630	16620	38
551	20240619	122100	1289625240	16710	16640	16710	16620	166
552	20240619	122000	1286863030	16630	16630	16630	16630	27
553	20240619	121900	1286414020	16620	16630	16740	16620	2032
554	20240619	121800	1252596910	16630	16660	16660	16630	208
555	20240619	121700	1249135210	16660	16660	16660	16660	1
556	20240619	121600	1249118550	16660	16640	16660	16640	156
557	20240619	121500	1246520090	16630	16630	16630	16630	16
558	20240619	121400	1246254010	16630	16630	16650	16630	371
559	20240619	121300	1240083200	16620	16630	16630	16620	336
560	20240619	121200	1234497830	16630	16620	16630	16620	344
561	20240619	121100	1228778310	16630	16640	16640	16630	290
562	20240619	121000	1223954460	16640	16650	16650	16640	84
563	20240619	120900	1222556260	16660	16650	16660	16650	31
564	20240619	120800	1222040010	16650	16700	16700	16650	934
565	20240619	120700	1206473760	16680	16710	16710	16680	2533
566	20240619	120600	1164193810	16710	16720	16720	16700	770
567	20240619	120500	1151327830	16720	16740	16740	16720	698
568	20240619	120400	1139652730	16740	16740	16740	16740	16
569	20240619	120300	1139384890	16740	16740	16740	16740	1
570	20240619	120200	1139368150	16730	16730	16730	16730	112
571	20240619	120100	1137494390	16730	16730	16730	16730	1
572	20240619	120000	1137477660	16730	16730	16730	16730	17
573	20240619	115900	1137193250	16730	16730	16730	16730	0
574	20240619	115800	1137193250	16730	16740	16740	16720	162
575	20240619	115700	1134483910	16740	16800	16800	16740	2036
576	20240619	115600	1100358980	16780	16790	16790	16780	667
577	20240619	115500	1089166200	16790	16790	16790	16790	2
578	20240619	115400	1089132620	16790	16800	16800	16790	411
579	20240619	115300	1082227980	16790	16790	16790	16790	500
580	20240619	115200	1073832980	16790	16800	16800	16790	707
581	20240619	115100	1061955550	16800	16800	16800	16800	228
582	20240619	115000	1058125150	16800	16800	16800	16790	68
583	20240619	114900	1056983010	16800	16800	16800	16790	1197
584	20240619	114800	1036873420	16810	16840	16840	16810	2781
585	20240619	114700	990058820	16850	16890	16890	16850	1441
586	20240619	114600	965766410	16890	16900	16900	16890	81
587	20240619	114500	964397710	16900	16900	16900	16900	0
588	20240619	114400	964397710	16900	16900	16900	16900	15
589	20240619	114300	964144210	16900	16890	16900	16890	16
590	20240619	114200	963873880	16890	16890	16890	16890	1
591	20240619	114100	963856990	16890	16890	16890	16890	1
592	20240619	114000	963840100	16890	16890	16890	16890	0
593	20240619	113900	963840100	16890	16960	16960	16890	9
594	20240619	113800	963687530	16890	16900	16900	16890	751
595	20240619	113700	950998450	16950	16950	16950	16950	0
596	20240619	113600	950998450	16950	16950	16950	16950	114
597	20240619	113500	949066150	16900	16900	16900	16900	2
598	20240619	113400	949032350	16900	16900	16900	16900	1
599	20240619	113300	949015450	16900	16900	16900	16900	2
600	20240619	113200	948981650	16900	16900	16900	16900	0
601	20240619	113100	948981650	16900	16910	16910	16900	283
602	20240619	113000	944197950	16900	16900	16900	16900	1
603	20240619	112900	944181050	16900	16900	16900	16900	0
604	20240619	112800	944181050	16900	16900	16900	16900	0
605	20240619	112700	944181050	16900	16900	16900	16900	3
606	20240619	112600	944130350	16900	16910	16910	16900	9
607	20240619	112500	943978200	16910	16910	16910	16910	16
608	20240619	112400	943707640	16900	16900	16900	16900	2
609	20240619	112300	943673840	16900	16900	16900	16900	0
610	20240619	112200	943673840	16900	16900	16900	16900	0
611	20240619	112100	943673840	16900	16900	16900	16900	1
612	20240619	112000	943656940	16900	16900	16900	16900	15
613	20240619	111900	943403440	16910	16910	16910	16910	0
614	20240619	111800	943403440	16910	16910	16910	16910	0
615	20240619	111700	943403440	16910	16910	16910	16910	76
616	20240619	111600	942118280	16910	16940	16940	16910	100
617	20240619	111500	940427170	16940	16940	16940	16940	6
618	20240619	111400	940325530	16940	16940	16940	16940	2
619	20240619	111300	940291650	17000	17000	17000	17000	7
620	20240619	111200	940172650	17000	17000	17000	17000	60
621	20240619	111100	939152650	17010	17020	17020	17010	94
622	20240619	111000	937553660	17040	17040	17040	17040	0
623	20240619	110900	937553660	17040	17010	17040	17010	120
624	20240619	110800	935509460	17050	16990	17050	16930	2398
625	20240619	110700	894701340	17000	17000	17000	17000	0
626	20240619	110600	894701340	17000	17000	17000	17000	0
627	20240619	110500	894701340	17000	16990	17000	16990	763
628	20240619	110400	881730540	16950	16950	16950	16950	0
629	20240619	110300	881730540	16950	16950	16950	16950	0
630	20240619	110200	881730540	16950	17000	17000	16950	5
631	20240619	110100	881645640	17000	17000	17000	17000	1
632	20240619	110000	881628640	17000	16980	17000	16980	205
633	20240619	105900	878143800	16980	16980	16980	16980	212
634	20240619	105800	874544040	16980	16980	16980	16980	0
635	20240619	105700	874544040	16980	16980	16980	16980	0
636	20240619	105600	874544040	16980	16980	16980	16980	0
637	20240619	105500	874544040	16980	16980	16980	16980	10
638	20240619	105400	874374240	16980	16990	16990	16980	69
639	20240619	105300	873202570	17020	16950	17020	16950	799
640	20240619	105200	859608720	16980	16930	16980	16930	1571
641	20240619	105100	832967470	16910	16910	16910	16890	344
642	20240619	105000	827154210	16910	16910	16910	16910	704
643	20240619	104900	815249570	16910	16910	16910	16910	0
644	20240619	104800	815249570	16910	16910	16910	16910	424
645	20240619	104700	808079730	16870	16870	16870	16870	10
646	20240619	104600	807911030	16900	16900	16900	16900	64
647	20240619	104500	806829430	16900	16900	16900	16900	0
648	20240619	104400	806829430	16900	16900	16900	16900	0
649	20240619	104300	806829430	16900	16900	16910	16900	89
650	20240619	104200	805324830	16900	16880	16900	16870	700
651	20240619	104100	793497650	16900	16900	16900	16900	340
652	20240619	104000	787751650	16900	16880	16900	16880	54
653	20240619	103900	786839250	16900	16900	16900	16900	0
654	20240619	103800	786839250	16900	16900	16900	16900	0
655	20240619	103700	786839250	16900	16900	16900	16900	0
656	20240619	103600	786839250	16900	16900	16900	16900	0
657	20240619	103500	786839250	16900	16900	16900	16900	0
658	20240619	103400	786839250	16900	16900	16900	16900	0
659	20240619	103300	786839250	16900	16910	16910	16900	9
660	20240619	103200	786687140	16850	16850	16850	16850	0
661	20240619	103100	786687140	16850	16850	16850	16850	0
662	20240619	103000	786687140	16850	16900	16900	16850	100
663	20240619	102900	785000290	16900	16900	16900	16900	0
664	20240619	102800	785000290	16900	16900	16900	16900	101
665	20240619	102700	783293390	16900	16900	16900	16900	227
666	20240619	102600	779457090	16900	16900	16900	16900	0
667	20240619	102500	779457090	16900	16850	16900	16850	696
668	20240619	102400	767705280	16830	16830	16830	16830	0
669	20240619	102300	767705280	16830	16790	16830	16790	820
670	20240619	102200	753925480	16830	16820	16830	16820	500
671	20240619	102100	745511150	16790	16820	16820	16790	119
672	20240619	102000	743512840	16820	16820	16820	16820	600
673	20240619	101900	733420840	16820	16810	16820	16790	1124
674	20240619	101800	714518320	16790	16790	16790	16790	510
675	20240619	101700	705955420	16820	16820	16820	16820	0
676	20240619	101600	705955420	16820	16820	16820	16820	0
677	20240619	101500	705955420	16820	16820	16820	16820	0
678	20240619	101400	705955420	16820	16780	16820	16780	604
679	20240619	101300	695820220	16770	16780	16780	16770	950
680	20240619	101200	679888220	16780	16790	16790	16780	1735
681	20240619	101100	650774530	16800	16830	16830	16800	3709
682	20240619	101000	588408910	16840	16840	16840	16840	115
683	20240619	100900	586472310	16860	16860	16860	16860	0
684	20240619	100800	586472310	16860	16860	16860	16860	1
685	20240619	100700	586455450	16860	16860	16860	16860	100
686	20240619	100600	584769450	16860	16840	16860	16840	37
687	20240619	100500	584145650	16830	16830	16830	16830	0
688	20240619	100400	584145650	16830	16830	16830	16830	0
689	20240619	100300	584145650	16830	16830	16830	16830	135
690	20240619	100200	581873600	16840	16840	16840	16840	50
691	20240619	100100	581031600	16830	16840	16840	16830	655
692	20240619	100000	570006950	16840	16860	16860	16840	698
693	20240619	095900	558251800	16860	16890	16890	16860	58
694	20240619	095800	557273830	16890	16900	16900	16890	7
695	20240619	095700	557155580	16900	16900	16900	16900	3
696	20240619	095600	557104880	16910	16910	16910	16910	1
697	20240619	095500	557087970	16910	16910	16910	16910	2
698	20240619	095400	557054150	16840	16840	16840	16840	0
699	20240619	095300	557054150	16840	16870	16870	16840	451
700	20240619	095200	549448830	16870	16920	16920	16870	47
701	20240619	095100	548655890	16860	16860	16860	16860	0
702	20240619	095000	548655890	16860	16860	16860	16860	0
703	20240619	094900	548655890	16860	16880	16880	16830	1183
704	20240619	094800	528717500	16870	16910	16910	16870	999
705	20240619	094700	511839850	16900	16900	16900	16900	0
706	20240619	094600	511839850	16900	16900	16900	16900	74
707	20240619	094500	510589250	16900	16900	16900	16900	26
708	20240619	094400	510149850	16940	16940	16940	16940	5
709	20240619	094300	510065150	16940	16900	16940	16900	75
710	20240619	094200	508796860	16880	16910	16910	16880	571
711	20240619	094100	499145990	16910	16930	16930	16910	1092
712	20240619	094000	480661330	16950	16950	16950	16940	595
713	20240619	093900	470581230	17000	17010	17010	16930	3
714	20240619	093800	470530290	17010	16930	17010	16930	9
715	20240619	093700	470377840	17010	16930	17010	16930	16
716	20240619	093600	470106080	17020	16960	17020	16910	227
717	20240619	093500	466263710	17030	17030	17030	17030	71
718	20240619	093400	465054580	16950	17050	17060	16950	1639
719	20240619	093300	437163290	17060	17070	17070	17060	198
720	20240619	093200	433783910	17060	17050	17060	17050	95
721	20240619	093100	432164110	17050	17120	17120	17050	2406
722	20240619	093000	390999750	17120	17120	17120	17120	565
723	20240619	092900	381326950	17130	17130	17130	17130	417
724	20240619	092800	374183740	17120	17120	17130	17110	673
725	20240619	092700	362661430	17120	17100	17120	17100	566
726	20240619	092600	352974000	17100	17050	17100	17050	721
727	20240619	092500	340658420	17080	17040	17080	17040	1648
728	20240619	092400	312542830	17040	17050	17050	17040	352
729	20240619	092300	306542130	17050	17060	17060	17050	564
730	20240619	092200	296923020	17060	17030	17060	17030	224
731	20240619	092100	293104330	17030	17050	17050	17030	214
732	20240619	092000	289456870	17030	17030	17030	17030	330
733	20240619	091900	283836970	17050	17050	17070	17030	1557
734	20240619	091800	257283860	17050	17030	17070	17030	1902
735	20240619	091700	224850600	17030	17020	17050	17020	731
736	20240619	091600	212399430	17020	17030	17030	17020	634
737	20240619	091500	201608000	17020	16970	17020	16960	2803
738	20240619	091400	154000540	16960	16910	16970	16910	1335
739	20240619	091300	131378890	16920	16930	16930	16920	128
740	20240619	091200	129212090	16930	16920	16930	16920	573
741	20240619	091100	119515150	16920	16900	16920	16840	436
742	20240619	091000	112147450	16900	16920	16920	16900	518
743	20240619	090900	103391030	16930	16830	16930	16830	256
744	20240619	090800	99070610	16830	16810	16900	16810	1501
745	20240619	090700	73798050	16800	16810	16820	16800	639
746	20240619	090600	63058690	16800	16800	16800	16780	110
747	20240619	090500	61210710	16760	16820	16820	16750	514
748	20240619	090400	52600100	16830	16760	16830	16760	150
749	20240619	090300	50079030	16830	16750	16830	16750	271
750	20240619	090200	45534100	16750	16780	16840	16750	1380
751	20240619	090100	22385880	16780	16850	16850	16780	234
752	20240619	090000	18457680	16850	16760	16850	16760	1100