KissMeData/452190/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	213500	1702495940	5560	5560	5560	5560	2771
3	20240613	213400	1702495940	5560	5560	5560	5560	0
4	20240613	213300	1702495940	5560	5560	5560	5560	0
5	20240613	213200	1702495940	5560	5560	5560	5560	0
6	20240613	213100	1702495940	5560	5560	5560	5560	0
7	20240613	213000	1702495940	5560	5560	5560	5560	0
8	20240613	212900	1702495940	5560	5560	5560	5560	0
9	20240613	212800	1702495940	5560	5560	5560	5560	0
10	20240613	212700	1702495940	5560	5560	5560	5560	0
11	20240613	212600	1702495940	5560	5560	5560	5560	0
12	20240613	212500	1702495940	5560	5560	5560	5560	0
13	20240613	212400	1702495940	5560	5560	5560	5560	0
14	20240613	212300	1702495940	5560	5560	5560	5560	0
15	20240613	212200	1702495940	5560	5560	5560	5560	0
16	20240613	212100	1702495940	5560	5560	5560	5560	0
17	20240613	212000	1702495940	5560	5560	5560	5560	0
18	20240613	211900	1702495940	5560	5560	5560	5560	0
19	20240613	211800	1702495940	5560	5560	5560	5560	0
20	20240613	211700	1702495940	5560	5560	5560	5560	0
21	20240613	211600	1702495940	5560	5560	5560	5560	0
22	20240613	211500	1702495940	5560	5560	5560	5560	0
23	20240613	211400	1702495940	5560	5560	5560	5560	0
24	20240613	211300	1702495940	5560	5560	5560	5560	0
25	20240613	211200	1702495940	5560	5560	5560	5560	0
26	20240613	211100	1702495940	5560	5560	5560	5560	0
27	20240613	211000	1702495940	5560	5560	5560	5560	0
28	20240613	210900	1702495940	5560	5560	5560	5560	0
29	20240613	210800	1702495940	5560	5560	5560	5560	0
30	20240613	210700	1702495940	5560	5560	5560	5560	0
31	20240613	210600	1702495940	5560	5560	5560	5560	0
32	20240613	210500	1702495940	5560	5560	5560	5560	2771
33	20240613	210400	1702495940	5560	5560	5560	5560	0
34	20240613	210300	1702495940	5560	5560	5560	5560	0
35	20240613	210200	1702495940	5560	5560	5560	5560	0
36	20240613	210100	1702495940	5560	5560	5560	5560	0
37	20240613	210000	1702495940	5560	5560	5560	5560	0
38	20240613	205900	1702495940	5560	5560	5560	5560	0
39	20240613	205800	1702495940	5560	5560	5560	5560	0
40	20240613	205700	1702495940	5560	5560	5560	5560	0
41	20240613	205600	1702495940	5560	5560	5560	5560	0
42	20240613	205500	1702495940	5560	5560	5560	5560	0
43	20240613	205400	1702495940	5560	5560	5560	5560	0
44	20240613	205300	1702495940	5560	5560	5560	5560	0
45	20240613	205200	1702495940	5560	5560	5560	5560	0
46	20240613	205100	1702495940	5560	5560	5560	5560	0
47	20240613	205000	1702495940	5560	5560	5560	5560	0
48	20240613	204900	1702495940	5560	5560	5560	5560	0
49	20240613	204800	1702495940	5560	5560	5560	5560	0
50	20240613	204700	1702495940	5560	5560	5560	5560	0
51	20240613	204600	1702495940	5560	5560	5560	5560	0
52	20240613	204500	1702495940	5560	5560	5560	5560	0
53	20240613	204400	1702495940	5560	5560	5560	5560	0
54	20240613	204300	1702495940	5560	5560	5560	5560	0
55	20240613	204200	1702495940	5560	5560	5560	5560	0
56	20240613	204100	1702495940	5560	5560	5560	5560	0
57	20240613	204000	1702495940	5560	5560	5560	5560	0
58	20240613	203900	1702495940	5560	5560	5560	5560	0
59	20240613	203800	1702495940	5560	5560	5560	5560	0
60	20240613	203700	1702495940	5560	5560	5560	5560	0
61	20240613	203600	1702495940	5560	5560	5560	5560	0
62	20240613	203500	1702495940	5560	5560	5560	5560	2771
63	20240613	203400	1702495940	5560	5560	5560	5560	0
64	20240613	203300	1702495940	5560	5560	5560	5560	0
65	20240613	203200	1702495940	5560	5560	5560	5560	0
66	20240613	203100	1702495940	5560	5560	5560	5560	0
67	20240613	203000	1702495940	5560	5560	5560	5560	0
68	20240613	202900	1702495940	5560	5560	5560	5560	0
69	20240613	202800	1702495940	5560	5560	5560	5560	0
70	20240613	202700	1702495940	5560	5560	5560	5560	0
71	20240613	202600	1702495940	5560	5560	5560	5560	0
72	20240613	202500	1702495940	5560	5560	5560	5560	0
73	20240613	202400	1702495940	5560	5560	5560	5560	0
74	20240613	202300	1702495940	5560	5560	5560	5560	0
75	20240613	202200	1702495940	5560	5560	5560	5560	0
76	20240613	202100	1702495940	5560	5560	5560	5560	0
77	20240613	202000	1702495940	5560	5560	5560	5560	0
78	20240613	201900	1702495940	5560	5560	5560	5560	0
79	20240613	201800	1702495940	5560	5560	5560	5560	0
80	20240613	201700	1702495940	5560	5560	5560	5560	0
81	20240613	201600	1702495940	5560	5560	5560	5560	0
82	20240613	201500	1702495940	5560	5560	5560	5560	0
83	20240613	201400	1702495940	5560	5560	5560	5560	0
84	20240613	201300	1702495940	5560	5560	5560	5560	0
85	20240613	201200	1702495940	5560	5560	5560	5560	0
86	20240613	201100	1702495940	5560	5560	5560	5560	0
87	20240613	201000	1702495940	5560	5560	5560	5560	0
88	20240613	200900	1702495940	5560	5560	5560	5560	0
89	20240613	200800	1702495940	5560	5560	5560	5560	0
90	20240613	200700	1702495940	5560	5560	5560	5560	0
91	20240613	200600	1702495940	5560	5560	5560	5560	0
92	20240613	200500	1702495940	5560	5560	5560	5560	2771
93	20240613	200400	1702495940	5560	5560	5560	5560	0
94	20240613	200300	1702495940	5560	5560	5560	5560	0
95	20240613	200200	1702495940	5560	5560	5560	5560	0
96	20240613	200100	1702495940	5560	5560	5560	5560	0
97	20240613	200000	1702495940	5560	5560	5560	5560	0
98	20240613	195900	1702495940	5560	5560	5560	5560	0
99	20240613	195800	1702495940	5560	5560	5560	5560	0
100	20240613	195700	1702495940	5560	5560	5560	5560	0
101	20240613	195600	1702495940	5560	5560	5560	5560	0
102	20240613	195500	1702495940	5560	5560	5560	5560	0
103	20240613	195400	1702495940	5560	5560	5560	5560	0
104	20240613	195300	1702495940	5560	5560	5560	5560	0
105	20240613	195200	1702495940	5560	5560	5560	5560	0
106	20240613	195100	1702495940	5560	5560	5560	5560	0
107	20240613	195000	1702495940	5560	5560	5560	5560	0
108	20240613	194900	1702495940	5560	5560	5560	5560	0
109	20240613	194800	1702495940	5560	5560	5560	5560	0
110	20240613	194700	1702495940	5560	5560	5560	5560	0
111	20240613	194600	1702495940	5560	5560	5560	5560	0
112	20240613	194500	1702495940	5560	5560	5560	5560	0
113	20240613	194400	1702495940	5560	5560	5560	5560	0
114	20240613	194300	1702495940	5560	5560	5560	5560	0
115	20240613	194200	1702495940	5560	5560	5560	5560	0
116	20240613	194100	1702495940	5560	5560	5560	5560	0
117	20240613	194000	1702495940	5560	5560	5560	5560	0
118	20240613	193900	1702495940	5560	5560	5560	5560	0
119	20240613	193800	1702495940	5560	5560	5560	5560	0
120	20240613	193700	1702495940	5560	5560	5560	5560	0
121	20240613	193600	1702495940	5560	5560	5560	5560	0
122	20240613	193500	1702495940	5560	5560	5560	5560	2771
123	20240613	193400	1702495940	5560	5560	5560	5560	0
124	20240613	193300	1702495940	5560	5560	5560	5560	0
125	20240613	193200	1702495940	5560	5560	5560	5560	0
126	20240613	193100	1702495940	5560	5560	5560	5560	0
127	20240613	193000	1702495940	5560	5560	5560	5560	0
128	20240613	192900	1702495940	5560	5560	5560	5560	0
129	20240613	192800	1702495940	5560	5560	5560	5560	0
130	20240613	192700	1702495940	5560	5560	5560	5560	0
131	20240613	192600	1702495940	5560	5560	5560	5560	0
132	20240613	192500	1702495940	5560	5560	5560	5560	0
133	20240613	192400	1702495940	5560	5560	5560	5560	0
134	20240613	192300	1702495940	5560	5560	5560	5560	0
135	20240613	192200	1702495940	5560	5560	5560	5560	0
136	20240613	192100	1702495940	5560	5560	5560	5560	0
137	20240613	192000	1702495940	5560	5560	5560	5560	0
138	20240613	191900	1702495940	5560	5560	5560	5560	0
139	20240613	191800	1702495940	5560	5560	5560	5560	0
140	20240613	191700	1702495940	5560	5560	5560	5560	0
141	20240613	191600	1702495940	5560	5560	5560	5560	0
142	20240613	191500	1702495940	5560	5560	5560	5560	0
143	20240613	191400	1702495940	5560	5560	5560	5560	0
144	20240613	191300	1702495940	5560	5560	5560	5560	0
145	20240613	191200	1702495940	5560	5560	5560	5560	0
146	20240613	191100	1702495940	5560	5560	5560	5560	0
147	20240613	191000	1702495940	5560	5560	5560	5560	0
148	20240613	190900	1702495940	5560	5560	5560	5560	0
149	20240613	190800	1702495940	5560	5560	5560	5560	0
150	20240613	190700	1702495940	5560	5560	5560	5560	0
151	20240613	190600	1702495940	5560	5560	5560	5560	0
152	20240613	190500	1702495940	5560	5560	5560	5560	2771
153	20240613	190400	1702495940	5560	5560	5560	5560	0
154	20240613	190300	1702495940	5560	5560	5560	5560	0
155	20240613	190200	1702495940	5560	5560	5560	5560	0
156	20240613	190100	1702495940	5560	5560	5560	5560	0
157	20240613	190000	1702495940	5560	5560	5560	5560	0
158	20240613	185900	1702495940	5560	5560	5560	5560	0
159	20240613	185800	1702495940	5560	5560	5560	5560	0
160	20240613	185700	1702495940	5560	5560	5560	5560	0
161	20240613	185600	1702495940	5560	5560	5560	5560	0
162	20240613	185500	1702495940	5560	5560	5560	5560	0
163	20240613	185400	1702495940	5560	5560	5560	5560	0
164	20240613	185300	1702495940	5560	5560	5560	5560	0
165	20240613	185200	1702495940	5560	5560	5560	5560	0
166	20240613	185100	1702495940	5560	5560	5560	5560	0
167	20240613	185000	1702495940	5560	5560	5560	5560	0
168	20240613	184900	1702495940	5560	5560	5560	5560	0
169	20240613	184800	1702495940	5560	5560	5560	5560	0
170	20240613	184700	1702495940	5560	5560	5560	5560	0
171	20240613	184600	1702495940	5560	5560	5560	5560	0
172	20240613	184500	1702495940	5560	5560	5560	5560	0
173	20240613	184400	1702495940	5560	5560	5560	5560	0
174	20240613	184300	1702495940	5560	5560	5560	5560	0
175	20240613	184200	1702495940	5560	5560	5560	5560	0
176	20240613	184100	1702495940	5560	5560	5560	5560	0
177	20240613	184000	1702495940	5560	5560	5560	5560	0
178	20240613	183900	1702495940	5560	5560	5560	5560	0
179	20240613	183800	1702495940	5560	5560	5560	5560	0
180	20240613	183700	1702495940	5560	5560	5560	5560	0
181	20240613	183600	1702495940	5560	5560	5560	5560	0
182	20240613	183500	1702495940	5560	5560	5560	5560	2771
183	20240613	183400	1702495940	5560	5560	5560	5560	0
184	20240613	183300	1702495940	5560	5560	5560	5560	0
185	20240613	183200	1702495940	5560	5560	5560	5560	0
186	20240613	183100	1702495940	5560	5560	5560	5560	0
187	20240613	183000	1702495940	5560	5560	5560	5560	0
188	20240613	182900	1702495940	5560	5560	5560	5560	0
189	20240613	182800	1702495940	5560	5560	5560	5560	0
190	20240613	182700	1702495940	5560	5560	5560	5560	0
191	20240613	182600	1702495940	5560	5560	5560	5560	0
192	20240613	182500	1702495940	5560	5560	5560	5560	0
193	20240613	182400	1702495940	5560	5560	5560	5560	0
194	20240613	182300	1702495940	5560	5560	5560	5560	0
195	20240613	182200	1702495940	5560	5560	5560	5560	0
196	20240613	182100	1702495940	5560	5560	5560	5560	0
197	20240613	182000	1702495940	5560	5560	5560	5560	0
198	20240613	181900	1702495940	5560	5560	5560	5560	0
199	20240613	181800	1702495940	5560	5560	5560	5560	0
200	20240613	181700	1702495940	5560	5560	5560	5560	0
201	20240613	181600	1702495940	5560	5560	5560	5560	0
202	20240613	181500	1702495940	5560	5560	5560	5560	0
203	20240613	181400	1702495940	5560	5560	5560	5560	0
204	20240613	181300	1702495940	5560	5560	5560	5560	0
205	20240613	181200	1702495940	5560	5560	5560	5560	0
206	20240613	181100	1702495940	5560	5560	5560	5560	0
207	20240613	181000	1702495940	5560	5560	5560	5560	0
208	20240613	180900	1702495940	5560	5560	5560	5560	0
209	20240613	180800	1702495940	5560	5560	5560	5560	0
210	20240613	180700	1702495940	5560	5560	5560	5560	0
211	20240613	180600	1702495940	5560	5560	5560	5560	0
212	20240613	180500	1702495940	5560	5560	5560	5560	2771
213	20240613	180400	1702495940	5560	5560	5560	5560	0
214	20240613	180300	1702495940	5560	5560	5560	5560	0
215	20240613	180200	1702495940	5560	5560	5560	5560	0
216	20240613	180100	1702495940	5560	5560	5560	5560	0
217	20240613	180000	1702495940	5560	5560	5560	5560	0
218	20240613	175900	1702495940	5560	5560	5560	5560	0
219	20240613	175800	1702495940	5560	5560	5560	5560	0
220	20240613	175700	1702495940	5560	5560	5560	5560	0
221	20240613	175600	1702495940	5560	5560	5560	5560	0
222	20240613	175500	1702495940	5560	5560	5560	5560	0
223	20240613	175400	1702495940	5560	5560	5560	5560	0
224	20240613	175300	1702495940	5560	5560	5560	5560	0
225	20240613	175200	1702495940	5560	5560	5560	5560	0
226	20240613	175100	1702495940	5560	5560	5560	5560	0
227	20240613	175000	1702495940	5560	5560	5560	5560	0
228	20240613	174900	1702495940	5560	5560	5560	5560	0
229	20240613	174800	1702495940	5560	5560	5560	5560	0
230	20240613	174700	1702495940	5560	5560	5560	5560	0
231	20240613	174600	1702495940	5560	5560	5560	5560	0
232	20240613	174500	1702495940	5560	5560	5560	5560	0
233	20240613	174400	1702495940	5560	5560	5560	5560	0
234	20240613	174300	1702495940	5560	5560	5560	5560	0
235	20240613	174200	1702495940	5560	5560	5560	5560	0
236	20240613	174100	1702495940	5560	5560	5560	5560	0
237	20240613	174000	1702495940	5560	5560	5560	5560	0
238	20240613	173900	1702495940	5560	5560	5560	5560	0
239	20240613	173800	1702495940	5560	5560	5560	5560	0
240	20240613	173700	1702495940	5560	5560	5560	5560	0
241	20240613	173600	1702495940	5560	5560	5560	5560	0
242	20240613	173500	1702495940	5560	5560	5560	5560	2771
243	20240613	173400	1702495940	5560	5560	5560	5560	0
244	20240613	173300	1702495940	5560	5560	5560	5560	0
245	20240613	173200	1702495940	5560	5560	5560	5560	0
246	20240613	173100	1702495940	5560	5560	5560	5560	0
247	20240613	173000	1702495940	5560	5560	5560	5560	0
248	20240613	172900	1702495940	5560	5560	5560	5560	0
249	20240613	172800	1702495940	5560	5560	5560	5560	0
250	20240613	172700	1702495940	5560	5560	5560	5560	0
251	20240613	172600	1702495940	5560	5560	5560	5560	0
252	20240613	172500	1702495940	5560	5560	5560	5560	0
253	20240613	172400	1702495940	5560	5560	5560	5560	0
254	20240613	172300	1702495940	5560	5560	5560	5560	0
255	20240613	172200	1702495940	5560	5560	5560	5560	0
256	20240613	172100	1702495940	5560	5560	5560	5560	0
257	20240613	172000	1702495940	5560	5560	5560	5560	0
258	20240613	171900	1702495940	5560	5560	5560	5560	0
259	20240613	171800	1702495940	5560	5560	5560	5560	0
260	20240613	171700	1702495940	5560	5560	5560	5560	0
261	20240613	171600	1702495940	5560	5560	5560	5560	0
262	20240613	171500	1702495940	5560	5560	5560	5560	0
263	20240613	171400	1702495940	5560	5560	5560	5560	0
264	20240613	171300	1702495940	5560	5560	5560	5560	0
265	20240613	171200	1702495940	5560	5560	5560	5560	0
266	20240613	171100	1702495940	5560	5560	5560	5560	0
267	20240613	171000	1702495940	5560	5560	5560	5560	0
268	20240613	170900	1702495940	5560	5560	5560	5560	0
269	20240613	170800	1702495940	5560	5560	5560	5560	0
270	20240613	170700	1702495940	5560	5560	5560	5560	0
271	20240613	170600	1702495940	5560	5560	5560	5560	0
272	20240613	170500	1702495940	5560	5560	5560	5560	2771
273	20240613	170400	1702495940	5560	5560	5560	5560	0
274	20240613	170300	1702495940	5560	5560	5560	5560	0
275	20240613	170200	1702495940	5560	5560	5560	5560	0
276	20240613	170100	1702495940	5560	5560	5560	5560	0
277	20240613	170000	1702495940	5560	5560	5560	5560	0
278	20240613	165900	1702495940	5560	5560	5560	5560	0
279	20240613	165800	1702495940	5560	5560	5560	5560	0
280	20240613	165700	1702495940	5560	5560	5560	5560	0
281	20240613	165600	1702495940	5560	5560	5560	5560	0
282	20240613	165500	1702495940	5560	5560	5560	5560	0
283	20240613	165400	1702495940	5560	5560	5560	5560	0
284	20240613	165300	1702495940	5560	5560	5560	5560	0
285	20240613	165200	1702495940	5560	5560	5560	5560	0
286	20240613	165100	1702495940	5560	5560	5560	5560	0
287	20240613	165000	1702495940	5560	5560	5560	5560	0
288	20240613	164900	1702495940	5560	5560	5560	5560	0
289	20240613	164800	1702495940	5560	5560	5560	5560	0
290	20240613	164700	1702495940	5560	5560	5560	5560	0
291	20240613	164600	1702495940	5560	5560	5560	5560	0
292	20240613	164500	1702495940	5560	5560	5560	5560	0
293	20240613	164400	1702495940	5560	5560	5560	5560	0
294	20240613	164300	1702495940	5560	5560	5560	5560	0
295	20240613	164200	1702495940	5560	5560	5560	5560	0
296	20240613	164100	1702495940	5560	5560	5560	5560	0
297	20240613	164000	1702495940	5560	5560	5560	5560	0
298	20240613	163900	1702495940	5560	5560	5560	5560	0
299	20240613	163800	1702495940	5560	5560	5560	5560	0
300	20240613	163700	1702495940	5560	5560	5560	5560	0
301	20240613	163600	1702495940	5560	5560	5560	5560	0
302	20240613	163500	1702495940	5560	5560	5560	5560	2771
303	20240613	163400	1702495940	5560	5560	5560	5560	0
304	20240613	163300	1702495940	5560	5560	5560	5560	0
305	20240613	163200	1702495940	5560	5560	5560	5560	0
306	20240613	163100	1702495940	5560	5560	5560	5560	0
307	20240613	163000	1702495940	5560	5560	5560	5560	0
308	20240613	162900	1702495940	5560	5560	5560	5560	0
309	20240613	162800	1702495940	5560	5560	5560	5560	0
310	20240613	162700	1702495940	5560	5560	5560	5560	0
311	20240613	162600	1702495940	5560	5560	5560	5560	0
312	20240613	162500	1702495940	5560	5560	5560	5560	0
313	20240613	162400	1702495940	5560	5560	5560	5560	0
314	20240613	162300	1702495940	5560	5560	5560	5560	0
315	20240613	162200	1702495940	5560	5560	5560	5560	0
316	20240613	162100	1702495940	5560	5560	5560	5560	0
317	20240613	162000	1702495940	5560	5560	5560	5560	0
318	20240613	161900	1702495940	5560	5560	5560	5560	0
319	20240613	161800	1702495940	5560	5560	5560	5560	0
320	20240613	161700	1702495940	5560	5560	5560	5560	0
321	20240613	161600	1702495940	5560	5560	5560	5560	0
322	20240613	161500	1702495940	5560	5560	5560	5560	0
323	20240613	161400	1702495940	5560	5560	5560	5560	0
324	20240613	161300	1702495940	5560	5560	5560	5560	0
325	20240613	161200	1702495940	5560	5560	5560	5560	0
326	20240613	161100	1702495940	5560	5560	5560	5560	0
327	20240613	161000	1702495940	5560	5560	5560	5560	0
328	20240613	160900	1702495940	5560	5560	5560	5560	0
329	20240613	160800	1702495940	5560	5560	5560	5560	0
330	20240613	160700	1702495940	5560	5560	5560	5560	0
331	20240613	160600	1702495940	5560	5560	5560	5560	0
332	20240613	160500	1702495940	5560	5560	5560	5560	2771
333	20240613	160400	1702495940	5560	5560	5560	5560	0
334	20240613	160300	1702495940	5560	5560	5560	5560	0
335	20240613	160200	1702495940	5560	5560	5560	5560	0
336	20240613	160100	1702495940	5560	5560	5560	5560	0
337	20240613	160000	1702495940	5560	5560	5560	5560	0
338	20240613	155900	1702495940	5560	5560	5560	5560	0
339	20240613	155800	1702495940	5560	5560	5560	5560	0
340	20240613	155700	1702495940	5560	5560	5560	5560	0
341	20240613	155600	1702495940	5560	5560	5560	5560	0
342	20240613	155500	1702495940	5560	5560	5560	5560	0
343	20240613	155400	1702495940	5560	5560	5560	5560	0
344	20240613	155300	1702495940	5560	5560	5560	5560	0
345	20240613	155200	1702495940	5560	5560	5560	5560	0
346	20240613	155100	1702495940	5560	5560	5560	5560	0
347	20240613	155000	1702495940	5560	5560	5560	5560	0
348	20240613	154900	1702495940	5560	5560	5560	5560	0
349	20240613	154800	1702495940	5560	5560	5560	5560	0
350	20240613	154700	1702495940	5560	5560	5560	5560	0
351	20240613	154600	1702495940	5560	5560	5560	5560	0
352	20240613	154500	1702495940	5560	5560	5560	5560	0
353	20240613	154400	1702495940	5560	5560	5560	5560	0
354	20240613	154300	1702495940	5560	5560	5560	5560	0
355	20240613	154200	1702495940	5560	5560	5560	5560	0
356	20240613	154100	1702495940	5560	5560	5560	5560	0
357	20240613	154000	1702495940	5560	5560	5560	5560	0
358	20240613	153900	1702495940	5560	5560	5560	5560	0
359	20240613	153800	1702495940	5560	5560	5560	5560	0
360	20240613	153700	1702495940	5560	5560	5560	5560	0
361	20240613	153600	1702495940	5560	5560	5560	5560	0
362	20240613	153500	1702495940	5560	5560	5560	5560	2771
363	20240613	153400	1702495940	5560	5560	5560	5560	0
364	20240613	153300	1702495940	5560	5560	5560	5560	0
365	20240613	153200	1702495940	5560	5560	5560	5560	0
366	20240613	153100	1702495940	5560	5560	5560	5560	0
367	20240613	153000	1702495940	5560	5560	5560	5560	2771
368	20240613	152900	1687089180	5580	5580	5580	5580	0
369	20240613	152800	1687089180	5580	5580	5580	5580	0
370	20240613	152700	1687089180	5580	5580	5580	5580	0
371	20240613	152600	1687089180	5580	5580	5580	5580	0
372	20240613	152500	1687089180	5580	5580	5580	5580	0
373	20240613	152400	1687089180	5580	5580	5580	5580	0
374	20240613	152300	1687089180	5580	5580	5580	5580	0
375	20240613	152200	1687089180	5580	5580	5580	5580	0
376	20240613	152100	1687089180	5580	5580	5580	5580	0
377	20240613	152000	1687089180	5580	5580	5580	5580	0
378	20240613	151900	1687089180	5580	5560	5580	5560	1388
379	20240613	151800	1679349130	5570	5570	5570	5570	105
380	20240613	151700	1678764280	5570	5570	5570	5570	550
381	20240613	151600	1675700780	5560	5570	5570	5560	104
382	20240613	151500	1675121900	5570	5570	5570	5570	1
383	20240613	151400	1675116330	5570	5580	5580	5570	364
384	20240613	151300	1673088470	5570	5570	5570	5570	405
385	20240613	151200	1670832620	5570	5570	5570	5570	2
386	20240613	151100	1670821480	5570	5580	5580	5570	81
387	20240613	151000	1670369800	5570	5570	5570	5570	490
388	20240613	150900	1667640500	5570	5580	5580	5570	518
389	20240613	150800	1664755060	5570	5570	5570	5570	50
390	20240613	150700	1664476560	5590	5590	5590	5590	10
391	20240613	150600	1664420660	5590	5570	5590	5570	7
392	20240613	150500	1664381640	5570	5590	5590	5570	109
393	20240613	150400	1663774310	5590	5590	5590	5590	34
394	20240613	150300	1663584250	5590	5590	5590	5590	0
395	20240613	150200	1663584250	5590	5580	5590	5580	49
396	20240613	150100	1663310820	5580	5580	5580	5580	52
397	20240613	150000	1663020660	5590	5580	5590	5580	79
398	20240613	145900	1662579830	5580	5580	5580	5580	40
399	20240613	145800	1662356630	5580	5570	5580	5570	214
400	20240613	145700	1661164640	5580	5580	5580	5580	193
401	20240613	145600	1660087700	5570	5570	5570	5570	0
402	20240613	145500	1660087700	5570	5570	5570	5570	200
403	20240613	145400	1658973700	5570	5580	5580	5570	500
404	20240613	145300	1656188190	5580	5580	5580	5580	446
405	20240613	145200	1653699510	5580	5590	5590	5580	1883
406	20240613	145100	1643191870	5590	5590	5590	5590	2
407	20240613	145000	1643180690	5580	5580	5580	5580	2
408	20240613	144900	1643169530	5590	5580	5590	5580	21
409	20240613	144800	1643052340	5580	5580	5580	5580	0
410	20240613	144700	1643052340	5580	5580	5580	5580	7
411	20240613	144600	1643013280	5590	5590	5590	5590	92
412	20240613	144500	1642499000	5590	5580	5590	5580	110
413	20240613	144400	1641884200	5580	5590	5590	5580	391
414	20240613	144300	1639700420	5580	5580	5590	5580	311
415	20240613	144200	1637965030	5590	5590	5590	5590	3
416	20240613	144100	1637948260	5590	5580	5590	5580	645
417	20240613	144000	1634349150	5580	5560	5580	5560	704
418	20240613	143900	1630434690	5570	5580	5580	5570	9
419	20240613	143800	1630384540	5580	5570	5580	5570	244
420	20240613	143700	1629025210	5560	5570	5570	5560	426
421	20240613	143600	1626652400	5570	5570	5570	5570	426
422	20240613	143500	1624279580	5570	5560	5570	5560	345
423	20240613	143400	1622361240	5560	5560	5560	5560	5
424	20240613	143300	1622333440	5560	5560	5560	5560	1
425	20240613	143200	1622327880	5550	5550	5560	5550	837
426	20240613	143100	1617682520	5560	5560	5560	5560	1
427	20240613	143000	1617676960	5550	5560	5560	5550	751
428	20240613	142900	1613508800	5560	5560	5560	5550	302
429	20240613	142800	1611832610	5560	5560	5560	5560	218
430	20240613	142700	1610620530	5550	5560	5560	5550	659
431	20240613	142600	1606960060	5560	5560	5560	5560	33
432	20240613	142500	1606776580	5550	5550	5550	5550	949
433	20240613	142400	1601509630	5550	5550	5560	5550	2321
434	20240613	142300	1588628050	5560	5560	5560	5550	1471
435	20240613	142200	1580463980	5560	5560	5560	5560	0
436	20240613	142100	1580463980	5560	5560	5560	5560	2
437	20240613	142000	1580452860	5550	5560	5560	5550	10
438	20240613	141900	1580397290	5560	5560	5560	5550	94
439	20240613	141800	1579874750	5560	5560	5560	5560	200
440	20240613	141700	1578762750	5560	5560	5560	5560	8
441	20240613	141600	1578718270	5560	5560	5560	5560	0
442	20240613	141500	1578718270	5560	5560	5560	5560	5
443	20240613	141400	1578690470	5560	5560	5560	5560	0
444	20240613	141300	1578690470	5560	5560	5560	5560	0
445	20240613	141200	1578690470	5560	5580	5580	5560	17
446	20240613	141100	1578595930	5580	5580	5580	5580	18
447	20240613	141000	1578495490	5580	5580	5580	5580	1
448	20240613	140900	1578489910	5550	5580	5580	5550	2
449	20240613	140800	1578478780	5580	5580	5580	5580	211
450	20240613	140700	1577301400	5580	5580	5580	5580	1
451	20240613	140600	1577295820	5570	5570	5580	5570	2012
452	20240613	140500	1566088940	5560	5560	5560	5560	54
453	20240613	140400	1565788700	5560	5560	5560	5560	33
454	20240613	140300	1565605220	5560	5550	5560	5550	120
455	20240613	140200	1564938220	5570	5550	5570	5550	503
456	20240613	140100	1562146510	5560	5560	5560	5560	1000
457	20240613	140000	1556586510	5560	5550	5560	5550	280
458	20240613	135900	1555032490	5560	5560	5560	5560	1
459	20240613	135800	1555026930	5560	5560	5560	5560	7
460	20240613	135700	1554988010	5560	5570	5570	5560	2
461	20240613	135600	1554976880	5550	5550	5550	5550	133
462	20240613	135500	1554238730	5550	5550	5550	5550	0
463	20240613	135400	1554238730	5550	5550	5550	5550	30
464	20240613	135300	1554072230	5550	5550	5550	5550	8
465	20240613	135200	1554027830	5550	5550	5550	5550	55
466	20240613	135100	1553722580	5550	5550	5550	5550	584
467	20240613	135000	1550481380	5560	5560	5560	5560	0
468	20240613	134900	1550481380	5560	5560	5560	5560	40
469	20240613	134800	1550258980	5570	5560	5570	5560	651
470	20240613	134700	1546639400	5560	5540	5560	5540	149
471	20240613	134600	1545811400	5540	5540	5540	5540	0
472	20240613	134500	1545811400	5540	5540	5550	5540	2415
473	20240613	134400	1532432270	5540	5560	5560	5540	10098
474	20240613	134300	1476424230	5560	5550	5560	5550	2
475	20240613	134200	1476413120	5560	5560	5560	5560	291
476	20240613	134100	1474795160	5560	5560	5560	5560	248
477	20240613	134000	1473416280	5560	5560	5560	5560	141
478	20240613	133900	1472632320	5560	5560	5560	5560	5
479	20240613	133800	1472604520	5550	5560	5560	5550	2504
480	20240613	133700	1458702310	5560	5570	5570	5560	733
481	20240613	133600	1454621930	5560	5560	5560	5560	0
482	20240613	133500	1454621930	5560	5560	5560	5560	297
483	20240613	133400	1452970610	5560	5560	5560	5560	909
484	20240613	133300	1447916570	5560	5560	5560	5560	520
485	20240613	133200	1445025370	5560	5560	5560	5560	1
486	20240613	133100	1445019810	5570	5570	5570	5570	100
487	20240613	133000	1444462810	5570	5570	5570	5570	1413
488	20240613	132900	1436592400	5570	5570	5570	5570	0
489	20240613	132800	1436592400	5570	5570	5570	5570	0
490	20240613	132700	1436592400	5570	5570	5570	5570	100
491	20240613	132600	1436035400	5570	5570	5570	5570	1290
492	20240613	132500	1428850100	5570	5570	5570	5570	1
493	20240613	132400	1428844530	5560	5560	5560	5560	123
494	20240613	132300	1428160650	5560	5550	5560	5550	205
495	20240613	132200	1427022760	5570	5570	5570	5570	4
496	20240613	132100	1427000480	5560	5560	5560	5560	1051
497	20240613	132000	1421156920	5560	5560	5560	5560	90
498	20240613	131900	1420656520	5550	5570	5570	5550	1014
499	20240613	131800	1415028660	5560	5560	5560	5550	402
500	20240613	131700	1412796330	5550	5550	5550	5550	32
501	20240613	131600	1412618730	5550	5560	5560	5550	1211
502	20240613	131500	1405895580	5560	5560	5560	5560	9
503	20240613	131400	1405845540	5560	5560	5560	5560	15
504	20240613	131300	1405762140	5550	5560	5560	5550	1080
505	20240613	131200	1399767440	5560	5560	5560	5560	804
506	20240613	131100	1395297200	5560	5560	5560	5560	177
507	20240613	131000	1394313080	5560	5560	5560	5560	0
508	20240613	130900	1394313080	5560	5570	5570	5560	17
509	20240613	130800	1394218450	5560	5560	5560	5560	188
510	20240613	130700	1393173170	5560	5560	5560	5560	28
511	20240613	130600	1393017490	5560	5560	5560	5560	112
512	20240613	130500	1392394770	5550	5550	5550	5550	644
513	20240613	130400	1388820570	5550	5560	5560	5550	81
514	20240613	130300	1388371010	5560	5570	5570	5560	228
515	20240613	130200	1387103310	5570	5560	5570	5550	1004
516	20240613	130100	1381525280	5560	5560	5560	5560	0
517	20240613	130000	1381525280	5560	5560	5560	5560	600
518	20240613	125900	1378189280	5560	5560	5560	5560	1693
519	20240613	125800	1368776200	5560	5550	5560	5550	1004
520	20240613	125700	1363203960	5550	5560	5560	5550	3823
521	20240613	125600	1341953080	5560	5560	5560	5560	4375
522	20240613	125500	1317628080	5570	5570	5570	5570	450
523	20240613	125400	1315121580	5570	5570	5570	5570	817
524	20240613	125300	1310570890	5580	5580	5580	5570	101
525	20240613	125200	1310007810	5580	5580	5580	5580	0
526	20240613	125100	1310007810	5580	5580	5580	5580	0
527	20240613	125000	1310007810	5580	5580	5580	5580	0
528	20240613	124900	1310007810	5580	5580	5580	5580	0
529	20240613	124800	1310007810	5580	5580	5580	5580	0
530	20240613	124700	1310007810	5580	5580	5580	5580	375
531	20240613	124600	1307915310	5580	5560	5580	5560	800
532	20240613	124500	1303461310	5580	5580	5580	5580	136
533	20240613	124400	1302702430	5560	5560	5560	5560	0
534	20240613	124300	1302702430	5560	5560	5560	5560	0
535	20240613	124200	1302702430	5560	5560	5560	5560	200
536	20240613	124100	1301590430	5560	5580	5580	5560	2100
537	20240613	124000	1289903960	5570	5570	5570	5570	5
538	20240613	123900	1289876110	5570	5570	5570	5570	0
539	20240613	123800	1289876110	5570	5570	5570	5570	153
540	20240613	123700	1289023900	5570	5570	5570	5570	0
541	20240613	123600	1289023900	5570	5570	5570	5570	42
542	20240613	123500	1288789960	5580	5580	5580	5580	0
543	20240613	123400	1288789960	5580	5580	5580	5580	2
544	20240613	123300	1288778800	5580	5570	5580	5560	1525
545	20240613	123200	1280294130	5580	5580	5580	5580	35
546	20240613	123100	1280098830	5580	5580	5580	5580	101
547	20240613	123000	1279535250	5590	5590	5590	5590	1
548	20240613	122900	1279529660	5590	5590	5590	5590	668
549	20240613	122800	1275795540	5580	5570	5580	5570	150
550	20240613	122700	1274959650	5560	5570	5570	5560	228
551	20240613	122600	1273689720	5560	5560	5560	5560	30
552	20240613	122500	1273522920	5570	5570	5570	5570	10
553	20240613	122400	1273467220	5570	5560	5570	5560	451
554	20240613	122300	1270959630	5560	5560	5560	5560	24
555	20240613	122200	1270826190	5560	5560	5560	5560	428
556	20240613	122100	1268446510	5560	5570	5570	5560	151
557	20240613	122000	1267606440	5570	5580	5590	5570	402
558	20240613	121900	1265365150	5580	5580	5580	5580	181
559	20240613	121800	1264355170	5590	5580	5590	5580	4
560	20240613	121700	1264332840	5560	5560	5560	5560	1545
561	20240613	121600	1255742640	5560	5570	5570	5560	670
562	20240613	121500	1252016440	5590	5580	5590	5580	62
563	20240613	121400	1251670450	5560	5560	5560	5560	0
564	20240613	121300	1251670450	5560	5560	5560	5560	880
565	20240613	121200	1246777650	5560	5570	5570	5560	730
566	20240613	121100	1242717850	5560	5560	5560	5560	200
567	20240613	121000	1241605850	5560	5560	5560	5560	0
568	20240613	120900	1241605850	5560	5570	5570	5560	216
569	20240613	120800	1240404430	5580	5580	5580	5580	1
570	20240613	120700	1240398850	5580	5580	5580	5580	27
571	20240613	120600	1240248190	5580	5580	5580	5580	1
572	20240613	120500	1240242610	5580	5580	5580	5580	310
573	20240613	120400	1238512810	5590	5560	5590	5560	600
574	20240613	120300	1235173810	5590	5590	5590	5590	0
575	20240613	120200	1235173810	5590	5590	5590	5590	3
576	20240613	120100	1235157040	5590	5570	5590	5560	7211
577	20240613	120000	1195005980	5570	5580	5580	5570	790
578	20240613	115900	1190597980	5580	5580	5580	5580	14
579	20240613	115800	1190519860	5580	5580	5580	5580	22
580	20240613	115700	1190397100	5580	5580	5590	5580	591
581	20240613	115600	1187098320	5580	5590	5590	5580	51
582	20240613	115500	1186813330	5600	5600	5600	5600	21
583	20240613	115400	1186695730	5590	5590	5590	5590	0
584	20240613	115300	1186695730	5590	5590	5590	5590	0
585	20240613	115200	1186695730	5590	5590	5590	5590	40
586	20240613	115100	1186472130	5580	5590	5590	5580	202
587	20240613	115000	1185344960	5580	5580	5580	5580	1
588	20240613	114900	1185339380	5590	5580	5590	5580	109
589	20240613	114800	1184730570	5580	5580	5580	5580	215
590	20240613	114700	1183530870	5580	5580	5580	5580	0
591	20240613	114600	1183530870	5580	5580	5580	5580	0
592	20240613	114500	1183530870	5580	5580	5580	5580	40
593	20240613	114400	1183307670	5580	5580	5580	5580	2
594	20240613	114300	1183296510	5580	5590	5590	5580	161
595	20240613	114200	1182398120	5580	5590	5590	5580	1306
596	20240613	114100	1175101050	5590	5580	5590	5580	309
597	20240613	114000	1173373830	5580	5580	5580	5580	209
598	20240613	113900	1172207610	5590	5590	5590	5590	247
599	20240613	113800	1170826880	5590	5590	5590	5590	0
600	20240613	113700	1170826880	5590	5590	5590	5590	485
601	20240613	113600	1168115730	5590	5590	5590	5590	1000
602	20240613	113500	1162525730	5580	5580	5580	5580	10
603	20240613	113400	1162469930	5580	5580	5580	5580	0
604	20240613	113300	1162469930	5580	5580	5580	5580	12
605	20240613	113200	1162402970	5590	5590	5590	5590	8
606	20240613	113100	1162358250	5570	5570	5570	5570	0
607	20240613	113000	1162358250	5570	5570	5570	5570	424
608	20240613	112900	1159996570	5570	5580	5580	5570	471
609	20240613	112800	1157370480	5580	5580	5580	5580	263
610	20240613	112700	1155902940	5590	5590	5590	5590	0
611	20240613	112600	1155902940	5590	5590	5590	5590	83
612	20240613	112500	1155438970	5590	5590	5590	5590	10
613	20240613	112400	1155383070	5590	5590	5590	5590	386
614	20240613	112300	1153225330	5590	5590	5590	5590	489
615	20240613	112200	1150491820	5590	5590	5590	5590	148
616	20240613	112100	1149664500	5590	5580	5590	5570	214
617	20240613	112000	1148472360	5580	5580	5580	5580	100
618	20240613	111900	1147914360	5570	5580	5590	5570	381
619	20240613	111800	1145789770	5580	5580	5580	5580	0
620	20240613	111700	1145789770	5580	5580	5580	5580	22
621	20240613	111600	1145667010	5570	5570	5570	5570	0
622	20240613	111500	1145667010	5570	5570	5570	5570	141
623	20240613	111400	1144881640	5580	5580	5580	5580	50
624	20240613	111300	1144602640	5580	5580	5580	5580	131
625	20240613	111200	1143871660	5580	5580	5580	5580	21
626	20240613	111100	1143754480	5580	5580	5580	5580	142
627	20240613	111000	1142962120	5580	5590	5590	5580	115
628	20240613	110900	1142320400	5590	5590	5590	5590	3
629	20240613	110800	1142303630	5570	5570	5570	5570	40
630	20240613	110700	1142080830	5570	5570	5570	5570	55
631	20240613	110600	1141774480	5600	5580	5600	5580	103
632	20240613	110500	1141199720	5580	5580	5580	5580	308
633	20240613	110400	1139481080	5580	5580	5580	5580	5
634	20240613	110300	1139453180	5600	5590	5600	5590	30
635	20240613	110200	1139285470	5590	5570	5590	5570	13
636	20240613	110100	1139213000	5570	5570	5590	5570	98
637	20240613	110000	1138667000	5570	5570	5590	5570	284
638	20240613	105900	1137083260	5570	5590	5590	5570	37
639	20240613	105800	1136877090	5560	5560	5560	5560	200
640	20240613	105700	1135765090	5560	5560	5560	5560	0
641	20240613	105600	1135765090	5560	5600	5600	5560	202
642	20240613	105500	1134641930	5570	5600	5600	5570	182
643	20240613	105400	1133622790	5600	5580	5600	5580	1018
644	20240613	105300	1127942100	5550	5550	5550	5550	0
645	20240613	105200	1127942100	5550	5570	5570	5550	6039
646	20240613	105100	1094373980	5570	5580	5580	5570	355
647	20240613	105000	1092396080	5590	5590	5590	5590	4
648	20240613	104900	1092373720	5590	5600	5600	5590	501
649	20240613	104800	1089573120	5580	5580	5590	5580	522
650	20240613	104700	1086660320	5580	5580	5590	5580	431
651	20240613	104600	1084251670	5580	5580	5580	5580	215
652	20240613	104500	1083051970	5580	5580	5580	5580	30
653	20240613	104400	1082884570	5580	5580	5580	5570	552
654	20240613	104300	1079804440	5570	5570	5570	5570	280
655	20240613	104200	1078244840	5570	5570	5580	5570	311
656	20240613	104100	1076511560	5570	5570	5580	5570	112
657	20240613	104000	1075887710	5570	5570	5570	5570	1162
658	20240613	103900	1069415370	5570	5570	5570	5570	0
659	20240613	103800	1069415370	5570	5560	5590	5560	716
660	20240613	103700	1065432380	5560	5580	5580	5560	4278
661	20240613	103600	1041635610	5580	5580	5580	5580	51
662	20240613	103500	1041351030	5570	5570	5570	5570	2573
663	20240613	103400	1027019420	5570	5590	5590	5570	117
664	20240613	103300	1026367670	5570	5570	5570	5570	1514
665	20240613	103200	1017934690	5570	5570	5570	5570	690
666	20240613	103100	1014091390	5570	5580	5580	5570	1251
667	20240613	103000	1007123270	5580	5580	5580	5580	611
668	20240613	102900	1003713890	5580	5570	5580	5560	1087
669	20240613	102800	997668790	5560	5590	5590	5560	4869
670	20240613	102700	970544550	5580	5590	5590	5580	7411
671	20240613	102600	929132740	5600	5600	5600	5590	544
672	20240613	102500	926091470	5600	5600	5600	5600	476
673	20240613	102400	923425870	5600	5600	5600	5600	559
674	20240613	102300	920295470	5600	5590	5600	5590	558
675	20240613	102200	917175160	5600	5610	5610	5600	7302
676	20240613	102100	876283030	5600	5620	5620	5600	2967
677	20240613	102000	859636600	5620	5610	5650	5610	924
678	20240613	101900	854447540	5620	5670	5670	5620	13407
679	20240613	101800	778906580	5650	5680	5690	5640	4342
680	20240613	101700	754317360	5670	5680	5690	5630	6492
681	20240613	101600	717566290	5680	5690	5710	5650	14208
682	20240613	101500	636963040	5710	5660	5710	5650	16880
683	20240613	101400	540978780	5680	5620	5690	5620	15933
684	20240613	101300	450783300	5630	5620	5630	5600	1485
685	20240613	101200	442434060	5600	5610	5620	5600	8557
686	20240613	101100	394488340	5610	5610	5610	5610	10
687	20240613	101000	394432240	5610	5600	5610	5600	248
688	20240613	100900	393041970	5610	5610	5610	5610	80
689	20240613	100800	392593170	5610	5610	5610	5610	430
690	20240613	100700	390180870	5610	5600	5610	5600	4152
691	20240613	100600	366926150	5600	5600	5600	5600	718
692	20240613	100500	362905350	5600	5600	5600	5600	35
693	20240613	100400	362709350	5600	5600	5600	5600	11
694	20240613	100300	362647750	5600	5590	5600	5570	3508
695	20240613	100200	343099750	5590	5600	5600	5590	1073
696	20240613	100100	337096000	5600	5590	5600	5590	1799
697	20240613	100000	327022100	5600	5600	5600	5600	0
698	20240613	095900	327022100	5600	5590	5600	5590	2710
699	20240613	095800	311863540	5590	5580	5590	5580	1913
700	20240613	095700	301187670	5580	5580	5580	5580	356
701	20240613	095600	299201190	5580	5580	5590	5580	524
702	20240613	095500	296277220	5590	5590	5590	5590	206
703	20240613	095400	295125680	5590	5590	5600	5590	245
704	20240613	095300	293756040	5590	5580	5590	5580	252
705	20240613	095200	292347370	5590	5580	5590	5580	746
706	20240613	095100	288177490	5580	5580	5590	5580	630
707	20240613	095000	284661790	5580	5580	5580	5580	0
708	20240613	094900	284661790	5580	5590	5590	5580	110
709	20240613	094800	284047890	5590	5590	5590	5590	121
710	20240613	094700	283371500	5590	5590	5590	5590	2
711	20240613	094600	283360320	5590	5590	5590	5590	5
712	20240613	094500	283332370	5590	5590	5590	5580	659
713	20240613	094400	279648960	5590	5600	5600	5590	150
714	20240613	094300	278810160	5590	5590	5590	5590	47
715	20240613	094200	278547430	5590	5590	5590	5590	395
716	20240613	094100	276339380	5590	5580	5590	5580	5
717	20240613	094000	276311470	5590	5590	5590	5590	545
718	20240613	093900	273264920	5580	5580	5580	5580	0
719	20240613	093800	273264920	5580	5580	5580	5580	2724
720	20240613	093700	258065000	5570	5570	5570	5570	618
721	20240613	093600	254622740	5570	5560	5570	5560	240
722	20240613	093500	253286120	5560	5560	5560	5540	890
723	20240613	093400	248355320	5560	5570	5570	5540	2173
724	20240613	093300	236295030	5570	5570	5570	5570	358
725	20240613	093200	234300970	5570	5570	5580	5570	124
726	20240613	093100	233609990	5570	5580	5590	5570	897
727	20240613	093000	228606610	5600	5590	5600	5580	776
728	20240613	092900	224269770	5590	5590	5590	5590	152
729	20240613	092800	223420090	5600	5600	5600	5600	1
730	20240613	092700	223414490	5600	5590	5600	5590	250
731	20240613	092600	222014990	5580	5580	5600	5580	110
732	20240613	092500	221400710	5600	5580	5600	5580	45
733	20240613	092400	221149170	5600	5590	5600	5580	3011
734	20240613	092300	204315880	5580	5580	5580	5580	1117
735	20240613	092200	198083020	5580	5580	5590	5580	454
736	20240613	092100	195546700	5590	5560	5590	5550	364
737	20240613	092000	193524360	5560	5560	5560	5530	3654
738	20240613	091900	173296910	5530	5550	5600	5530	4558
739	20240613	091800	148040070	5550	5580	5580	5550	5177
740	20240613	091700	119242730	5580	5590	5600	5580	3689
741	20240613	091600	98626770	5600	5600	5600	5600	599
742	20240613	091500	95272370	5620	5600	5620	5600	321
743	20240613	091400	93474550	5600	5610	5610	5600	1103
744	20240613	091300	87297740	5620	5630	5630	5600	647
745	20240613	091200	83661530	5630	5630	5630	5630	122
746	20240613	091100	82974670	5620	5620	5620	5610	196
747	20240613	091000	81873950	5620	5620	5620	5620	720
748	20240613	090900	77827550	5620	5610	5620	5610	4589
749	20240613	090800	52080670	5600	5600	5600	5590	703
750	20240613	090700	48144030	5600	5600	5600	5600	91
751	20240613	090600	47634430	5600	5600	5610	5600	481
752	20240613	090500	44940790	5610	5590	5610	5590	1544
753	20240613	090400	36292910	5590	5590	5610	5590	183
754	20240613	090300	35269920	5600	5590	5600	5590	301
755	20240613	090200	33586330	5580	5600	5600	5580	1181
756	20240613	090100	26988270	5610	5620	5620	5600	791
757	20240613	090000	22555310	5600	5570	5620	5570	4046