KissMeData/403490/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	212400	1605433905	2335	2335	2335	2335	33591
3	20240621	212300	1605433905	2335	2335	2335	2335	0
4	20240621	212200	1605433905	2335	2335	2335	2335	0
5	20240621	212100	1605433905	2335	2335	2335	2335	0
6	20240621	212000	1605433905	2335	2335	2335	2335	0
7	20240621	211900	1605433905	2335	2335	2335	2335	0
8	20240621	211800	1605433905	2335	2335	2335	2335	0
9	20240621	211700	1605433905	2335	2335	2335	2335	0
10	20240621	211600	1605433905	2335	2335	2335	2335	0
11	20240621	211500	1605433905	2335	2335	2335	2335	0
12	20240621	211400	1605433905	2335	2335	2335	2335	0
13	20240621	211300	1605433905	2335	2335	2335	2335	0
14	20240621	211200	1605433905	2335	2335	2335	2335	0
15	20240621	211100	1605433905	2335	2335	2335	2335	0
16	20240621	211000	1605433905	2335	2335	2335	2335	0
17	20240621	210900	1605433905	2335	2335	2335	2335	0
18	20240621	210800	1605433905	2335	2335	2335	2335	0
19	20240621	210700	1605433905	2335	2335	2335	2335	0
20	20240621	210600	1605433905	2335	2335	2335	2335	0
21	20240621	210500	1605433905	2335	2335	2335	2335	0
22	20240621	210400	1605433905	2335	2335	2335	2335	0
23	20240621	210300	1605433905	2335	2335	2335	2335	0
24	20240621	210200	1605433905	2335	2335	2335	2335	0
25	20240621	210100	1605433905	2335	2335	2335	2335	0
26	20240621	210000	1605433905	2335	2335	2335	2335	0
27	20240621	205900	1605433905	2335	2335	2335	2335	0
28	20240621	205800	1605433905	2335	2335	2335	2335	0
29	20240621	205700	1605433905	2335	2335	2335	2335	0
30	20240621	205600	1605433905	2335	2335	2335	2335	0
31	20240621	205500	1605433905	2335	2335	2335	2335	0
32	20240621	205400	1605433905	2335	2335	2335	2335	33591
33	20240621	205300	1605433905	2335	2335	2335	2335	0
34	20240621	205200	1605433905	2335	2335	2335	2335	0
35	20240621	205100	1605433905	2335	2335	2335	2335	0
36	20240621	205000	1605433905	2335	2335	2335	2335	0
37	20240621	204900	1605433905	2335	2335	2335	2335	0
38	20240621	204800	1605433905	2335	2335	2335	2335	0
39	20240621	204700	1605433905	2335	2335	2335	2335	0
40	20240621	204600	1605433905	2335	2335	2335	2335	0
41	20240621	204500	1605433905	2335	2335	2335	2335	0
42	20240621	204400	1605433905	2335	2335	2335	2335	0
43	20240621	204300	1605433905	2335	2335	2335	2335	0
44	20240621	204200	1605433905	2335	2335	2335	2335	0
45	20240621	204100	1605433905	2335	2335	2335	2335	0
46	20240621	204000	1605433905	2335	2335	2335	2335	0
47	20240621	203900	1605433905	2335	2335	2335	2335	0
48	20240621	203800	1605433905	2335	2335	2335	2335	0
49	20240621	203700	1605433905	2335	2335	2335	2335	0
50	20240621	203600	1605433905	2335	2335	2335	2335	0
51	20240621	203500	1605433905	2335	2335	2335	2335	0
52	20240621	203400	1605433905	2335	2335	2335	2335	0
53	20240621	203300	1605433905	2335	2335	2335	2335	0
54	20240621	203200	1605433905	2335	2335	2335	2335	0
55	20240621	203100	1605433905	2335	2335	2335	2335	0
56	20240621	203000	1605433905	2335	2335	2335	2335	0
57	20240621	202900	1605433905	2335	2335	2335	2335	0
58	20240621	202800	1605433905	2335	2335	2335	2335	0
59	20240621	202700	1605433905	2335	2335	2335	2335	0
60	20240621	202600	1605433905	2335	2335	2335	2335	0
61	20240621	202500	1605433905	2335	2335	2335	2335	0
62	20240621	202400	1605433905	2335	2335	2335	2335	33591
63	20240621	202300	1605433905	2335	2335	2335	2335	0
64	20240621	202200	1605433905	2335	2335	2335	2335	0
65	20240621	202100	1605433905	2335	2335	2335	2335	0
66	20240621	202000	1605433905	2335	2335	2335	2335	0
67	20240621	201900	1605433905	2335	2335	2335	2335	0
68	20240621	201800	1605433905	2335	2335	2335	2335	0
69	20240621	201700	1605433905	2335	2335	2335	2335	0
70	20240621	201600	1605433905	2335	2335	2335	2335	0
71	20240621	201500	1605433905	2335	2335	2335	2335	0
72	20240621	201400	1605433905	2335	2335	2335	2335	0
73	20240621	201300	1605433905	2335	2335	2335	2335	0
74	20240621	201200	1605433905	2335	2335	2335	2335	0
75	20240621	201100	1605433905	2335	2335	2335	2335	0
76	20240621	201000	1605433905	2335	2335	2335	2335	0
77	20240621	200900	1605433905	2335	2335	2335	2335	0
78	20240621	200800	1605433905	2335	2335	2335	2335	0
79	20240621	200700	1605433905	2335	2335	2335	2335	0
80	20240621	200600	1605433905	2335	2335	2335	2335	0
81	20240621	200500	1605433905	2335	2335	2335	2335	0
82	20240621	200400	1605433905	2335	2335	2335	2335	0
83	20240621	200300	1605433905	2335	2335	2335	2335	0
84	20240621	200200	1605433905	2335	2335	2335	2335	0
85	20240621	200100	1605433905	2335	2335	2335	2335	0
86	20240621	200000	1605433905	2335	2335	2335	2335	0
87	20240621	195900	1605433905	2335	2335	2335	2335	0
88	20240621	195800	1605433905	2335	2335	2335	2335	0
89	20240621	195700	1605433905	2335	2335	2335	2335	0
90	20240621	195600	1605433905	2335	2335	2335	2335	0
91	20240621	195500	1605433905	2335	2335	2335	2335	0
92	20240621	195400	1605433905	2335	2335	2335	2335	33591
93	20240621	195300	1605433905	2335	2335	2335	2335	0
94	20240621	195200	1605433905	2335	2335	2335	2335	0
95	20240621	195100	1605433905	2335	2335	2335	2335	0
96	20240621	195000	1605433905	2335	2335	2335	2335	0
97	20240621	194900	1605433905	2335	2335	2335	2335	0
98	20240621	194800	1605433905	2335	2335	2335	2335	0
99	20240621	194700	1605433905	2335	2335	2335	2335	0
100	20240621	194600	1605433905	2335	2335	2335	2335	0
101	20240621	194500	1605433905	2335	2335	2335	2335	0
102	20240621	194400	1605433905	2335	2335	2335	2335	0
103	20240621	194300	1605433905	2335	2335	2335	2335	0
104	20240621	194200	1605433905	2335	2335	2335	2335	0
105	20240621	194100	1605433905	2335	2335	2335	2335	0
106	20240621	194000	1605433905	2335	2335	2335	2335	0
107	20240621	193900	1605433905	2335	2335	2335	2335	0
108	20240621	193800	1605433905	2335	2335	2335	2335	0
109	20240621	193700	1605433905	2335	2335	2335	2335	0
110	20240621	193600	1605433905	2335	2335	2335	2335	0
111	20240621	193500	1605433905	2335	2335	2335	2335	0
112	20240621	193400	1605433905	2335	2335	2335	2335	0
113	20240621	193300	1605433905	2335	2335	2335	2335	0
114	20240621	193200	1605433905	2335	2335	2335	2335	0
115	20240621	193100	1605433905	2335	2335	2335	2335	0
116	20240621	193000	1605433905	2335	2335	2335	2335	0
117	20240621	192900	1605433905	2335	2335	2335	2335	0
118	20240621	192800	1605433905	2335	2335	2335	2335	0
119	20240621	192700	1605433905	2335	2335	2335	2335	0
120	20240621	192600	1605433905	2335	2335	2335	2335	0
121	20240621	192500	1605433905	2335	2335	2335	2335	0
122	20240621	192400	1605433905	2335	2335	2335	2335	33591
123	20240621	192300	1605433905	2335	2335	2335	2335	0
124	20240621	192200	1605433905	2335	2335	2335	2335	0
125	20240621	192100	1605433905	2335	2335	2335	2335	0
126	20240621	192000	1605433905	2335	2335	2335	2335	0
127	20240621	191900	1605433905	2335	2335	2335	2335	0
128	20240621	191800	1605433905	2335	2335	2335	2335	0
129	20240621	191700	1605433905	2335	2335	2335	2335	0
130	20240621	191600	1605433905	2335	2335	2335	2335	0
131	20240621	191500	1605433905	2335	2335	2335	2335	0
132	20240621	191400	1605433905	2335	2335	2335	2335	0
133	20240621	191300	1605433905	2335	2335	2335	2335	0
134	20240621	191200	1605433905	2335	2335	2335	2335	0
135	20240621	191100	1605433905	2335	2335	2335	2335	0
136	20240621	191000	1605433905	2335	2335	2335	2335	0
137	20240621	190900	1605433905	2335	2335	2335	2335	0
138	20240621	190800	1605433905	2335	2335	2335	2335	0
139	20240621	190700	1605433905	2335	2335	2335	2335	0
140	20240621	190600	1605433905	2335	2335	2335	2335	0
141	20240621	190500	1605433905	2335	2335	2335	2335	0
142	20240621	190400	1605433905	2335	2335	2335	2335	0
143	20240621	190300	1605433905	2335	2335	2335	2335	0
144	20240621	190200	1605433905	2335	2335	2335	2335	0
145	20240621	190100	1605433905	2335	2335	2335	2335	0
146	20240621	190000	1605433905	2335	2335	2335	2335	0
147	20240621	185900	1605433905	2335	2335	2335	2335	0
148	20240621	185800	1605433905	2335	2335	2335	2335	0
149	20240621	185700	1605433905	2335	2335	2335	2335	0
150	20240621	185600	1605433905	2335	2335	2335	2335	0
151	20240621	185500	1605433905	2335	2335	2335	2335	0
152	20240621	185400	1605433905	2335	2335	2335	2335	33591
153	20240621	185300	1605433905	2335	2335	2335	2335	0
154	20240621	185200	1605433905	2335	2335	2335	2335	0
155	20240621	185100	1605433905	2335	2335	2335	2335	0
156	20240621	185000	1605433905	2335	2335	2335	2335	0
157	20240621	184900	1605433905	2335	2335	2335	2335	0
158	20240621	184800	1605433905	2335	2335	2335	2335	0
159	20240621	184700	1605433905	2335	2335	2335	2335	0
160	20240621	184600	1605433905	2335	2335	2335	2335	0
161	20240621	184500	1605433905	2335	2335	2335	2335	0
162	20240621	184400	1605433905	2335	2335	2335	2335	0
163	20240621	184300	1605433905	2335	2335	2335	2335	0
164	20240621	184200	1605433905	2335	2335	2335	2335	0
165	20240621	184100	1605433905	2335	2335	2335	2335	0
166	20240621	184000	1605433905	2335	2335	2335	2335	0
167	20240621	183900	1605433905	2335	2335	2335	2335	0
168	20240621	183800	1605433905	2335	2335	2335	2335	0
169	20240621	183700	1605433905	2335	2335	2335	2335	0
170	20240621	183600	1605433905	2335	2335	2335	2335	0
171	20240621	183500	1605433905	2335	2335	2335	2335	0
172	20240621	183400	1605433905	2335	2335	2335	2335	0
173	20240621	183300	1605433905	2335	2335	2335	2335	0
174	20240621	183200	1605433905	2335	2335	2335	2335	0
175	20240621	183100	1605433905	2335	2335	2335	2335	0
176	20240621	183000	1605433905	2335	2335	2335	2335	0
177	20240621	182900	1605433905	2335	2335	2335	2335	0
178	20240621	182800	1605433905	2335	2335	2335	2335	0
179	20240621	182700	1605433905	2335	2335	2335	2335	0
180	20240621	182600	1605433905	2335	2335	2335	2335	0
181	20240621	182500	1605433905	2335	2335	2335	2335	0
182	20240621	182400	1605433905	2335	2335	2335	2335	33591
183	20240621	182300	1605433905	2335	2335	2335	2335	0
184	20240621	182200	1605433905	2335	2335	2335	2335	0
185	20240621	182100	1605433905	2335	2335	2335	2335	0
186	20240621	182000	1605433905	2335	2335	2335	2335	0
187	20240621	181900	1605433905	2335	2335	2335	2335	0
188	20240621	181800	1605433905	2335	2335	2335	2335	0
189	20240621	181700	1605433905	2335	2335	2335	2335	0
190	20240621	181600	1605433905	2335	2335	2335	2335	0
191	20240621	181500	1605433905	2335	2335	2335	2335	0
192	20240621	181400	1605433905	2335	2335	2335	2335	0
193	20240621	181300	1605433905	2335	2335	2335	2335	0
194	20240621	181200	1605433905	2335	2335	2335	2335	0
195	20240621	181100	1605433905	2335	2335	2335	2335	0
196	20240621	181000	1605433905	2335	2335	2335	2335	0
197	20240621	180900	1605433905	2335	2335	2335	2335	0
198	20240621	180800	1605433905	2335	2335	2335	2335	0
199	20240621	180700	1605433905	2335	2335	2335	2335	0
200	20240621	180600	1605433905	2335	2335	2335	2335	0
201	20240621	180500	1605433905	2335	2335	2335	2335	0
202	20240621	180400	1605433905	2335	2335	2335	2335	0
203	20240621	180300	1605433905	2335	2335	2335	2335	0
204	20240621	180200	1605433905	2335	2335	2335	2335	0
205	20240621	180100	1605433905	2335	2335	2335	2335	0
206	20240621	180000	1605433905	2335	2335	2335	2335	0
207	20240621	175900	1605433905	2335	2335	2335	2335	0
208	20240621	175800	1605433905	2335	2335	2335	2335	0
209	20240621	175700	1605433905	2335	2335	2335	2335	0
210	20240621	175600	1605433905	2335	2335	2335	2335	0
211	20240621	175500	1605433905	2335	2335	2335	2335	0
212	20240621	175400	1605433905	2335	2335	2335	2335	33591
213	20240621	175300	1605433905	2335	2335	2335	2335	0
214	20240621	175200	1605433905	2335	2335	2335	2335	0
215	20240621	175100	1605433905	2335	2335	2335	2335	0
216	20240621	175000	1605433905	2335	2335	2335	2335	0
217	20240621	174900	1605433905	2335	2335	2335	2335	0
218	20240621	174800	1605433905	2335	2335	2335	2335	0
219	20240621	174700	1605433905	2335	2335	2335	2335	0
220	20240621	174600	1605433905	2335	2335	2335	2335	0
221	20240621	174500	1605433905	2335	2335	2335	2335	0
222	20240621	174400	1605433905	2335	2335	2335	2335	0
223	20240621	174300	1605433905	2335	2335	2335	2335	0
224	20240621	174200	1605433905	2335	2335	2335	2335	0
225	20240621	174100	1605433905	2335	2335	2335	2335	0
226	20240621	174000	1605433905	2335	2335	2335	2335	0
227	20240621	173900	1605433905	2335	2335	2335	2335	0
228	20240621	173800	1605433905	2335	2335	2335	2335	0
229	20240621	173700	1605433905	2335	2335	2335	2335	0
230	20240621	173600	1605433905	2335	2335	2335	2335	0
231	20240621	173500	1605433905	2335	2335	2335	2335	0
232	20240621	173400	1605433905	2335	2335	2335	2335	0
233	20240621	173300	1605433905	2335	2335	2335	2335	0
234	20240621	173200	1605433905	2335	2335	2335	2335	0
235	20240621	173100	1605433905	2335	2335	2335	2335	0
236	20240621	173000	1605433905	2335	2335	2335	2335	0
237	20240621	172900	1605433905	2335	2335	2335	2335	0
238	20240621	172800	1605433905	2335	2335	2335	2335	0
239	20240621	172700	1605433905	2335	2335	2335	2335	0
240	20240621	172600	1605433905	2335	2335	2335	2335	0
241	20240621	172500	1605433905	2335	2335	2335	2335	0
242	20240621	172400	1605433905	2335	2335	2335	2335	33591
243	20240621	172300	1605433905	2335	2335	2335	2335	0
244	20240621	172200	1605433905	2335	2335	2335	2335	0
245	20240621	172100	1605433905	2335	2335	2335	2335	0
246	20240621	172000	1605433905	2335	2335	2335	2335	0
247	20240621	171900	1605433905	2335	2335	2335	2335	0
248	20240621	171800	1605433905	2335	2335	2335	2335	0
249	20240621	171700	1605433905	2335	2335	2335	2335	0
250	20240621	171600	1605433905	2335	2335	2335	2335	0
251	20240621	171500	1605433905	2335	2335	2335	2335	0
252	20240621	171400	1605433905	2335	2335	2335	2335	0
253	20240621	171300	1605433905	2335	2335	2335	2335	0
254	20240621	171200	1605433905	2335	2335	2335	2335	0
255	20240621	171100	1605433905	2335	2335	2335	2335	0
256	20240621	171000	1605433905	2335	2335	2335	2335	0
257	20240621	170900	1605433905	2335	2335	2335	2335	0
258	20240621	170800	1605433905	2335	2335	2335	2335	0
259	20240621	170700	1605433905	2335	2335	2335	2335	0
260	20240621	170600	1605433905	2335	2335	2335	2335	0
261	20240621	170500	1605433905	2335	2335	2335	2335	0
262	20240621	170400	1605433905	2335	2335	2335	2335	0
263	20240621	170300	1605433905	2335	2335	2335	2335	0
264	20240621	170200	1605433905	2335	2335	2335	2335	0
265	20240621	170100	1605433905	2335	2335	2335	2335	0
266	20240621	170000	1605433905	2335	2335	2335	2335	0
267	20240621	165900	1605433905	2335	2335	2335	2335	0
268	20240621	165800	1605433905	2335	2335	2335	2335	0
269	20240621	165700	1605433905	2335	2335	2335	2335	0
270	20240621	165600	1605433905	2335	2335	2335	2335	0
271	20240621	165500	1605433905	2335	2335	2335	2335	0
272	20240621	165400	1605433905	2335	2335	2335	2335	33591
273	20240621	165300	1605433905	2335	2335	2335	2335	0
274	20240621	165200	1605433905	2335	2335	2335	2335	0
275	20240621	165100	1605433905	2335	2335	2335	2335	0
276	20240621	165000	1605433905	2335	2335	2335	2335	0
277	20240621	164900	1605433905	2335	2335	2335	2335	0
278	20240621	164800	1605433905	2335	2335	2335	2335	0
279	20240621	164700	1605433905	2335	2335	2335	2335	0
280	20240621	164600	1605433905	2335	2335	2335	2335	0
281	20240621	164500	1605433905	2335	2335	2335	2335	0
282	20240621	164400	1605433905	2335	2335	2335	2335	0
283	20240621	164300	1605433905	2335	2335	2335	2335	0
284	20240621	164200	1605433905	2335	2335	2335	2335	0
285	20240621	164100	1605433905	2335	2335	2335	2335	0
286	20240621	164000	1605433905	2335	2335	2335	2335	0
287	20240621	163900	1605433905	2335	2335	2335	2335	0
288	20240621	163800	1605433905	2335	2335	2335	2335	0
289	20240621	163700	1605433905	2335	2335	2335	2335	0
290	20240621	163600	1605433905	2335	2335	2335	2335	0
291	20240621	163500	1605433905	2335	2335	2335	2335	0
292	20240621	163400	1605433905	2335	2335	2335	2335	0
293	20240621	163300	1605433905	2335	2335	2335	2335	0
294	20240621	163200	1605433905	2335	2335	2335	2335	0
295	20240621	163100	1605433905	2335	2335	2335	2335	0
296	20240621	163000	1605433905	2335	2335	2335	2335	0
297	20240621	162900	1605433905	2335	2335	2335	2335	0
298	20240621	162800	1605433905	2335	2335	2335	2335	0
299	20240621	162700	1605433905	2335	2335	2335	2335	0
300	20240621	162600	1605433905	2335	2335	2335	2335	0
301	20240621	162500	1605433905	2335	2335	2335	2335	0
302	20240621	162400	1605433905	2335	2335	2335	2335	33591
303	20240621	162300	1605433905	2335	2335	2335	2335	0
304	20240621	162200	1605433905	2335	2335	2335	2335	0
305	20240621	162100	1605433905	2335	2335	2335	2335	0
306	20240621	162000	1605433905	2335	2335	2335	2335	0
307	20240621	161900	1605433905	2335	2335	2335	2335	0
308	20240621	161800	1605433905	2335	2335	2335	2335	0
309	20240621	161700	1605433905	2335	2335	2335	2335	0
310	20240621	161600	1605433905	2335	2335	2335	2335	0
311	20240621	161500	1605433905	2335	2335	2335	2335	0
312	20240621	161400	1605433905	2335	2335	2335	2335	0
313	20240621	161300	1605433905	2335	2335	2335	2335	0
314	20240621	161200	1605433905	2335	2335	2335	2335	0
315	20240621	161100	1605433905	2335	2335	2335	2335	0
316	20240621	161000	1605433905	2335	2335	2335	2335	0
317	20240621	160900	1605433905	2335	2335	2335	2335	0
318	20240621	160800	1605433905	2335	2335	2335	2335	0
319	20240621	160700	1605433905	2335	2335	2335	2335	0
320	20240621	160600	1605433905	2335	2335	2335	2335	0
321	20240621	160500	1605433905	2335	2335	2335	2335	0
322	20240621	160400	1605433905	2335	2335	2335	2335	0
323	20240621	160300	1605433905	2335	2335	2335	2335	0
324	20240621	160200	1605433905	2335	2335	2335	2335	0
325	20240621	160100	1605433905	2335	2335	2335	2335	0
326	20240621	160000	1605433905	2335	2335	2335	2335	0
327	20240621	155900	1605433905	2335	2335	2335	2335	0
328	20240621	155800	1605433905	2335	2335	2335	2335	0
329	20240621	155700	1605433905	2335	2335	2335	2335	0
330	20240621	155600	1605433905	2335	2335	2335	2335	0
331	20240621	155500	1605433905	2335	2335	2335	2335	0
332	20240621	155400	1605433905	2335	2335	2335	2335	33591
333	20240621	155300	1605433905	2335	2335	2335	2335	0
334	20240621	155200	1605433905	2335	2335	2335	2335	0
335	20240621	155100	1605433905	2335	2335	2335	2335	0
336	20240621	155000	1605433905	2335	2335	2335	2335	0
337	20240621	154900	1605433905	2335	2335	2335	2335	0
338	20240621	154800	1605433905	2335	2335	2335	2335	0
339	20240621	154700	1605433905	2335	2335	2335	2335	0
340	20240621	154600	1605433905	2335	2335	2335	2335	0
341	20240621	154500	1605433905	2335	2335	2335	2335	0
342	20240621	154400	1605433905	2335	2335	2335	2335	0
343	20240621	154300	1605433905	2335	2335	2335	2335	0
344	20240621	154200	1605433905	2335	2335	2335	2335	0
345	20240621	154100	1605433905	2335	2335	2335	2335	0
346	20240621	154000	1605433905	2335	2335	2335	2335	0
347	20240621	153900	1605433905	2335	2335	2335	2335	0
348	20240621	153800	1605433905	2335	2335	2335	2335	0
349	20240621	153700	1605433905	2335	2335	2335	2335	0
350	20240621	153600	1605433905	2335	2335	2335	2335	0
351	20240621	153500	1605433905	2335	2335	2335	2335	0
352	20240621	153400	1605433905	2335	2335	2335	2335	0
353	20240621	153300	1605433905	2335	2335	2335	2335	0
354	20240621	153200	1605433905	2335	2335	2335	2335	0
355	20240621	153100	1605433905	2335	2335	2335	2335	0
356	20240621	153000	1605433905	2335	2335	2335	2335	33591
357	20240621	152900	1526998920	2355	2355	2355	2355	0
358	20240621	152800	1526998920	2355	2355	2355	2355	0
359	20240621	152700	1526998920	2355	2355	2355	2355	0
360	20240621	152600	1526998920	2355	2355	2355	2355	0
361	20240621	152500	1526998920	2355	2355	2355	2355	0
362	20240621	152400	1526998920	2355	2355	2355	2355	0
363	20240621	152300	1526998920	2355	2355	2355	2355	0
364	20240621	152200	1526998920	2355	2355	2355	2355	0
365	20240621	152100	1526998920	2355	2355	2355	2355	0
366	20240621	152000	1526998920	2355	2355	2355	2355	0
367	20240621	151900	1526998920	2355	2355	2360	2335	33779
368	20240621	151800	1447871760	2350	2350	2360	2350	2192
369	20240621	151700	1442713950	2350	2355	2360	2350	1944
370	20240621	151600	1438138315	2355	2365	2365	2355	17305
371	20240621	151500	1397311400	2360	2365	2365	2360	915
372	20240621	151400	1395151670	2360	2360	2360	2360	21
373	20240621	151300	1395102110	2360	2360	2360	2360	50
374	20240621	151200	1394984110	2360	2370	2370	2360	78
375	20240621	151100	1394799750	2370	2370	2370	2365	528
376	20240621	151000	1393548450	2370	2365	2370	2360	4211
377	20240621	150900	1383589530	2365	2365	2365	2365	7
378	20240621	150800	1383572975	2365	2365	2365	2365	549
379	20240621	150700	1382274590	2365	2365	2365	2360	392
380	20240621	150600	1381347515	2365	2365	2365	2360	124
381	20240621	150500	1381054755	2360	2365	2365	2360	614
382	20240621	150400	1379605710	2360	2355	2365	2355	6392
383	20240621	150300	1364528510	2365	2360	2365	2355	183
384	20240621	150200	1364097365	2360	2365	2365	2360	31
385	20240621	150100	1364024195	2360	2360	2360	2360	100
386	20240621	150000	1363788195	2360	2355	2360	2355	2335
387	20240621	145900	1358283745	2355	2360	2360	2355	2632
388	20240621	145800	1352085110	2360	2360	2360	2355	2147
389	20240621	145700	1347028775	2355	2360	2360	2355	156
390	20240621	145600	1346660625	2360	2355	2360	2355	1276
391	20240621	145500	1343655640	2355	2350	2355	2350	3550
392	20240621	145400	1335312640	2350	2355	2360	2350	8436
393	20240621	145300	1315457580	2355	2360	2365	2355	3367
394	20240621	145200	1307517110	2360	2365	2365	2360	22
395	20240621	145100	1307465185	2360	2360	2360	2355	225
396	20240621	145000	1306935150	2360	2365	2365	2360	3010
397	20240621	144900	1299829820	2365	2365	2365	2360	1151
398	20240621	144800	1297112275	2365	2365	2365	2360	1885
399	20240621	144700	1292657250	2365	2360	2365	2360	165
400	20240621	144600	1292267315	2365	2365	2365	2360	412
401	20240621	144500	1291294865	2365	2360	2365	2360	2019
402	20240621	144400	1286525640	2360	2365	2365	2360	99
403	20240621	144300	1286291895	2360	2360	2360	2360	522
404	20240621	144200	1285059975	2365	2360	2365	2355	1867
405	20240621	144100	1280652825	2360	2360	2360	2360	3137
406	20240621	144000	1273249505	2360	2355	2360	2355	158
407	20240621	143900	1272876835	2355	2355	2355	2355	3044
408	20240621	143800	1265708215	2360	2360	2360	2360	1591
409	20240621	143700	1261953455	2360	2360	2360	2355	996
410	20240621	143600	1259605895	2360	2355	2360	2355	505
411	20240621	143500	1258415085	2355	2360	2360	2355	1697
412	20240621	143400	1254418145	2360	2360	2360	2355	1358
413	20240621	143300	1251218930	2360	2365	2365	2360	2198
414	20240621	143200	1246031620	2365	2355	2365	2355	8433
415	20240621	143100	1226148535	2355	2370	2370	2355	7942
416	20240621	143000	1207384115	2370	2370	2370	2370	2663
417	20240621	142900	1201072805	2370	2370	2375	2370	4251
418	20240621	142800	1190997435	2375	2380	2380	2375	613
419	20240621	142700	1189539555	2370	2370	2380	2370	2509
420	20240621	142600	1183592865	2370	2385	2385	2370	20788
421	20240621	142500	1134259255	2385	2380	2385	2380	4915
422	20240621	142400	1122561545	2375	2375	2380	2375	1307
423	20240621	142300	1119457395	2375	2385	2385	2375	1759
424	20240621	142200	1115279250	2385	2385	2390	2385	53
425	20240621	142100	1115152840	2385	2375	2385	2375	182
426	20240621	142000	1114720420	2375	2375	2375	2375	1909
427	20240621	141900	1110186545	2375	2375	2375	2375	3702
428	20240621	141800	1101394295	2375	2390	2390	2375	12329
429	20240621	141700	1072077390	2380	2385	2385	2380	2852
430	20240621	141600	1065276230	2385	2400	2400	2385	5538
431	20240621	141500	1052068085	2400	2395	2400	2395	4554
432	20240621	141400	1041161040	2395	2395	2395	2395	3710
433	20240621	141300	1032275590	2385	2375	2385	2370	6323
434	20240621	141200	1017241980	2375	2370	2375	2370	2028
435	20240621	141100	1012435480	2370	2395	2395	2365	64488
436	20240621	141000	858775700	2395	2390	2400	2390	962
437	20240621	140900	856476315	2395	2400	2400	2395	6946
438	20240621	140800	839840220	2400	2400	2400	2400	40
439	20240621	140700	839744220	2400	2400	2400	2395	270
440	20240621	140600	839097520	2395	2395	2395	2395	1707
441	20240621	140500	835009255	2400	2400	2400	2400	1001
442	20240621	140400	832606855	2395	2395	2395	2395	340
443	20240621	140300	831792555	2395	2395	2395	2395	513
444	20240621	140200	830563920	2395	2395	2395	2395	0
445	20240621	140100	830563920	2395	2400	2400	2395	758
446	20240621	140000	828748470	2400	2395	2400	2395	501
447	20240621	135900	827548570	2395	2395	2395	2395	3353
448	20240621	135800	819518135	2395	2395	2395	2395	382
449	20240621	135700	818603245	2395	2400	2405	2395	1881
450	20240621	135600	814088845	2400	2405	2405	2400	12790
451	20240621	135500	783392760	2400	2405	2405	2400	654
452	20240621	135400	781821395	2405	2405	2405	2405	563
453	20240621	135300	780467380	2405	2405	2405	2405	28
454	20240621	135200	780400040	2405	2405	2405	2400	334
455	20240621	135100	779596820	2405	2405	2410	2405	1280
456	20240621	135000	776512650	2405	2410	2410	2405	251
457	20240621	134900	775908840	2410	2410	2410	2405	1774
458	20240621	134800	771636000	2410	2405	2410	2400	2206
459	20240621	134700	766333040	2410	2400	2410	2400	142
460	20240621	134600	765992225	2405	2410	2410	2405	276
461	20240621	134500	765328435	2405	2410	2410	2405	115
462	20240621	134400	765051685	2410	2410	2410	2410	118
463	20240621	134300	764767305	2405	2405	2410	2400	1015
464	20240621	134200	762328150	2400	2400	2400	2400	479
465	20240621	134100	761178550	2405	2410	2410	2405	1206
466	20240621	134000	758278115	2400	2405	2405	2400	446
467	20240621	133900	757207385	2405	2405	2410	2400	2640
468	20240621	133800	750870325	2410	2405	2410	2405	36
469	20240621	133700	750783740	2400	2410	2410	2400	13931
470	20240621	133600	717302425	2405	2405	2405	2405	2127
471	20240621	133500	712186990	2410	2405	2410	2405	2090
472	20240621	133400	707160040	2410	2410	2410	2410	100
473	20240621	133300	706919040	2410	2415	2415	2410	5
474	20240621	133200	706906985	2410	2410	2410	2410	518
475	20240621	133100	705658605	2410	2410	2410	2410	0
476	20240621	133000	705658605	2410	2410	2410	2410	73
477	20240621	132900	705482675	2410	2410	2410	2410	1997
478	20240621	132800	700669905	2415	2415	2415	2415	3
479	20240621	132700	700662660	2410	2415	2415	2410	186
480	20240621	132600	700214390	2410	2410	2410	2410	988
481	20240621	132500	697833310	2405	2405	2405	2405	590
482	20240621	132400	696414360	2410	2410	2410	2410	182
483	20240621	132300	695975740	2410	2415	2415	2410	1912
484	20240621	132200	691367795	2415	2415	2415	2415	744
485	20240621	132100	689571035	2415	2405	2415	2405	3419
486	20240621	132000	681331485	2405	2415	2415	2405	29425
487	20240621	131900	610561650	2415	2420	2420	2410	737
488	20240621	131800	608785315	2420	2420	2420	2420	1
489	20240621	131700	608782895	2410	2410	2410	2410	230
490	20240621	131600	608228595	2410	2410	2410	2410	2000
491	20240621	131500	603408595	2415	2415	2415	2415	15
492	20240621	131400	603372370	2415	2415	2420	2415	132
493	20240621	131300	603053585	2415	2415	2415	2415	2
494	20240621	131200	603048755	2405	2405	2405	2405	0
495	20240621	131100	603048755	2405	2415	2415	2405	2302
496	20240621	131000	597511465	2405	2415	2420	2405	17012
497	20240621	130900	556528275	2415	2415	2420	2415	1080
498	20240621	130800	553920060	2415	2415	2415	2415	0
499	20240621	130700	553920060	2415	2415	2415	2415	1415
500	20240621	130600	550502835	2415	2420	2420	2415	6738
501	20240621	130500	534230390	2420	2420	2420	2420	59
502	20240621	130400	534087610	2415	2415	2415	2415	1500
503	20240621	130300	530465110	2415	2415	2415	2415	30
504	20240621	130200	530392660	2415	2415	2415	2415	1
505	20240621	130100	530390245	2415	2415	2415	2415	315
506	20240621	130000	529629520	2425	2425	2425	2425	0
507	20240621	125900	529629520	2425	2420	2425	2420	850
508	20240621	125800	527568520	2425	2425	2425	2425	0
509	20240621	125700	527568520	2425	2425	2425	2425	0
510	20240621	125600	527568520	2425	2425	2425	2425	1
511	20240621	125500	527566095	2425	2420	2425	2415	1742
512	20240621	125400	523356210	2420	2420	2420	2420	500
513	20240621	125300	522146210	2425	2425	2425	2425	0
514	20240621	125200	522146210	2425	2425	2425	2425	0
515	20240621	125100	522146210	2425	2425	2425	2425	0
516	20240621	125000	522146210	2425	2425	2425	2425	212
517	20240621	124900	521632110	2420	2420	2420	2420	684
518	20240621	124800	519976830	2420	2420	2420	2420	429
519	20240621	124700	518938650	2415	2420	2420	2415	2100
520	20240621	124600	513863650	2420	2420	2420	2420	101
521	20240621	124500	513619230	2420	2420	2420	2420	333
522	20240621	124400	512813370	2420	2420	2420	2420	0
523	20240621	124300	512813370	2420	2420	2420	2415	515
524	20240621	124200	511569575	2415	2420	2420	2415	6844
525	20240621	124100	495041170	2420	2420	2420	2420	1
526	20240621	124000	495038750	2420	2425	2425	2420	22993
527	20240621	123900	439395510	2425	2425	2425	2425	1743
528	20240621	123800	435168735	2425	2425	2425	2425	583
529	20240621	123700	433754960	2425	2425	2425	2425	3000
530	20240621	123600	426479960	2425	2425	2425	2425	0
531	20240621	123500	426479960	2425	2425	2425	2425	546
532	20240621	123400	425155910	2425	2425	2425	2425	0
533	20240621	123300	425155910	2425	2425	2425	2425	145
534	20240621	123200	424804285	2425	2425	2425	2425	0
535	20240621	123100	424804285	2425	2425	2425	2425	202
536	20240621	123000	424314435	2430	2430	2430	2430	0
537	20240621	122900	424314435	2430	2430	2430	2430	3
538	20240621	122800	424307145	2425	2425	2425	2425	0
539	20240621	122700	424307145	2425	2425	2425	2425	2296
540	20240621	122600	418739345	2430	2430	2430	2430	15
541	20240621	122500	418702895	2430	2430	2430	2430	9
542	20240621	122400	418681025	2430	2430	2430	2430	0
543	20240621	122300	418681025	2430	2425	2430	2425	23
544	20240621	122200	418625245	2425	2425	2425	2425	0
545	20240621	122100	418625245	2425	2425	2425	2425	0
546	20240621	122000	418625245	2425	2425	2425	2425	2800
547	20240621	121900	411835245	2425	2425	2425	2425	0
548	20240621	121800	411835245	2425	2425	2425	2425	31
549	20240621	121700	411760070	2430	2430	2430	2430	0
550	20240621	121600	411760070	2430	2430	2430	2430	0
551	20240621	121500	411760070	2430	2430	2430	2430	132
552	20240621	121400	411439310	2430	2430	2430	2430	0
553	20240621	121300	411439310	2430	2430	2430	2430	10
554	20240621	121200	411415010	2430	2430	2430	2430	0
555	20240621	121100	411415010	2430	2430	2430	2430	1
556	20240621	121000	411412580	2425	2425	2425	2425	152
557	20240621	120900	411043980	2425	2430	2430	2425	3000
558	20240621	120800	403768675	2435	2435	2435	2435	0
559	20240621	120700	403768675	2435	2435	2435	2435	0
560	20240621	120600	403768675	2435	2430	2435	2425	3942
561	20240621	120500	394207585	2430	2430	2430	2430	0
562	20240621	120400	394207585	2430	2430	2430	2430	600
563	20240621	120300	392749585	2435	2435	2435	2435	260
564	20240621	120200	392116485	2435	2430	2435	2430	2
565	20240621	120100	392111620	2430	2430	2430	2430	17
566	20240621	120000	392070310	2435	2435	2435	2435	784
567	20240621	115900	390161270	2435	2440	2440	2435	47
568	20240621	115800	390046780	2435	2435	2435	2435	1
569	20240621	115700	390044345	2435	2435	2435	2435	749
570	20240621	115600	388220530	2435	2435	2435	2435	0
571	20240621	115500	388220530	2435	2435	2435	2435	0
572	20240621	115400	388220530	2435	2435	2435	2435	49
573	20240621	115300	388101215	2440	2440	2440	2440	0
574	20240621	115200	388101215	2440	2440	2440	2440	250
575	20240621	115100	387491215	2435	2435	2435	2435	0
576	20240621	115000	387491215	2435	2435	2435	2435	0
577	20240621	114900	387491215	2435	2435	2435	2435	700
578	20240621	114800	385786715	2435	2435	2435	2435	225
579	20240621	114700	385238840	2435	2435	2435	2435	20
580	20240621	114600	385190140	2435	2435	2435	2435	3009
581	20240621	114500	377863225	2435	2435	2435	2435	5
582	20240621	114400	377851050	2435	2435	2435	2435	0
583	20240621	114300	377851050	2435	2435	2435	2435	206
584	20240621	114200	377349440	2435	2435	2435	2435	1
585	20240621	114100	377347005	2435	2435	2435	2435	1
586	20240621	114000	377344570	2430	2430	2430	2430	173
587	20240621	113900	376924180	2430	2430	2430	2430	43
588	20240621	113800	376819690	2425	2425	2425	2425	0
589	20240621	113700	376819690	2425	2430	2430	2425	3447
590	20240621	113600	368450540	2435	2435	2435	2435	93
591	20240621	113500	368224085	2440	2440	2440	2440	0
592	20240621	113400	368224085	2440	2440	2440	2440	1
593	20240621	113300	368221645	2435	2435	2435	2435	0
594	20240621	113200	368221645	2435	2435	2435	2435	745
595	20240621	113100	366407570	2435	2430	2435	2430	334
596	20240621	113000	365595140	2430	2425	2430	2425	359
597	20240621	112900	364724560	2425	2430	2430	2425	381
598	20240621	112800	363798770	2430	2430	2430	2430	632
599	20240621	112700	362263010	2430	2430	2430	2430	0
600	20240621	112600	362263010	2430	2430	2430	2430	1
601	20240621	112500	362260580	2430	2435	2435	2430	139
602	20240621	112400	361922805	2430	2430	2430	2430	457
603	20240621	112300	360812295	2430	2440	2440	2430	135
604	20240621	112200	360483720	2440	2440	2440	2440	4
605	20240621	112100	360473960	2440	2440	2440	2440	100
606	20240621	112000	360229960	2440	2440	2440	2440	0
607	20240621	111900	360229960	2440	2440	2440	2440	1
608	20240621	111800	360227520	2440	2440	2440	2440	0
609	20240621	111700	360227520	2440	2440	2440	2440	213
610	20240621	111600	359707800	2440	2435	2440	2435	201
611	20240621	111500	359218360	2435	2435	2435	2435	1
612	20240621	111400	359215925	2430	2430	2430	2430	687
613	20240621	111300	357546515	2430	2430	2430	2430	272
614	20240621	111200	356885555	2440	2440	2440	2440	0
615	20240621	111100	356885555	2440	2440	2440	2440	1
616	20240621	111000	356883115	2435	2435	2435	2435	1
617	20240621	110900	356880680	2440	2440	2440	2440	0
618	20240621	110800	356880680	2440	2435	2440	2435	511
619	20240621	110700	355634350	2435	2430	2435	2425	3470
620	20240621	110600	347218955	2430	2430	2430	2430	5970
621	20240621	110500	332711855	2430	2435	2435	2430	13
622	20240621	110400	332680260	2430	2430	2435	2430	572
623	20240621	110300	331290290	2430	2430	2430	2430	0
624	20240621	110200	331290290	2430	2435	2435	2430	25
625	20240621	110100	331229420	2435	2435	2435	2430	51
626	20240621	110000	331105245	2435	2435	2435	2435	21
627	20240621	105900	331054110	2435	2435	2435	2430	1767
628	20240621	105800	326751470	2435	2435	2440	2435	116
629	20240621	105700	326469000	2440	2430	2440	2430	35
630	20240621	105600	326383940	2435	2435	2435	2435	11
631	20240621	105500	326357155	2440	2435	2440	2435	501
632	20240621	105400	325137215	2430	2430	2430	2430	0
633	20240621	105300	325137215	2430	2435	2435	2430	3134
634	20240621	105200	317520565	2435	2440	2440	2435	1605
635	20240621	105100	313611435	2445	2445	2445	2445	1
636	20240621	105000	313608990	2445	2445	2445	2445	1
637	20240621	104900	313606545	2445	2440	2445	2440	502
638	20240621	104800	312381655	2445	2440	2445	2440	17
639	20240621	104700	312340115	2440	2440	2440	2440	60
640	20240621	104600	312193715	2445	2445	2445	2445	37
641	20240621	104500	312103250	2440	2440	2440	2440	4
642	20240621	104400	312093490	2440	2440	2440	2440	0
643	20240621	104300	312093490	2440	2445	2445	2440	151
644	20240621	104200	311724945	2445	2445	2445	2445	231
645	20240621	104100	311160150	2445	2445	2445	2445	44
646	20240621	104000	311052570	2445	2445	2445	2445	1
647	20240621	103900	311050125	2435	2435	2435	2435	0
648	20240621	103800	311050125	2435	2440	2440	2435	612
649	20240621	103700	309558525	2440	2440	2440	2440	100
650	20240621	103600	309314525	2440	2440	2440	2440	505
651	20240621	103500	308082325	2445	2445	2445	2445	15
652	20240621	103400	308045650	2445	2445	2445	2445	0
653	20240621	103300	308045650	2445	2445	2445	2445	604
654	20240621	103200	306568870	2450	2445	2450	2445	1800
655	20240621	103100	302167370	2445	2445	2445	2445	38
656	20240621	103000	302074460	2445	2455	2455	2445	3166
657	20240621	102900	294333580	2445	2450	2455	2445	1715
658	20240621	102800	290132050	2455	2455	2455	2455	1
659	20240621	102700	290129595	2450	2450	2450	2450	1110
660	20240621	102600	287410095	2450	2450	2450	2450	497
661	20240621	102500	286192445	2450	2445	2450	2445	1056
662	20240621	102400	283605445	2450	2445	2450	2445	891
663	20240621	102300	281426935	2445	2445	2450	2445	201
664	20240621	102200	280935485	2445	2445	2445	2445	3096
665	20240621	102100	273365765	2440	2445	2445	2440	24
666	20240621	102000	273307105	2440	2445	2445	2440	26
667	20240621	101900	273243555	2445	2445	2445	2445	1
668	20240621	101800	273241110	2445	2435	2445	2435	15257
669	20240621	101700	236030990	2435	2430	2435	2430	51
670	20240621	101600	235907055	2435	2435	2435	2430	137
671	20240621	101500	235573855	2435	2435	2435	2435	505
672	20240621	101400	234344180	2435	2435	2435	2435	14
673	20240621	101300	234310090	2435	2430	2435	2430	315
674	20240621	101200	233544590	2430	2435	2435	2430	76
675	20240621	101100	233359540	2430	2430	2440	2430	1944
676	20240621	101000	228635605	2430	2435	2435	2430	1060
677	20240621	100900	226059800	2430	2435	2435	2430	4542
678	20240621	100800	215022735	2435	2430	2435	2430	4
679	20240621	100700	215013000	2430	2435	2435	2430	726
680	20240621	100600	213248150	2430	2435	2435	2430	233
681	20240621	100500	212681795	2430	2435	2435	2430	929
682	20240621	100400	210420180	2435	2435	2435	2435	17
683	20240621	100300	210378785	2435	2435	2435	2435	38
684	20240621	100200	210286255	2425	2430	2435	2425	2679
685	20240621	100100	203776310	2430	2430	2430	2430	30
686	20240621	100000	203703410	2425	2425	2425	2425	165
687	20240621	095900	203303285	2430	2430	2430	2425	118
688	20240621	095800	203016665	2430	2430	2430	2425	696
689	20240621	095700	201328825	2430	2430	2430	2430	14
690	20240621	095600	201294805	2430	2430	2430	2425	247
691	20240621	095500	200694605	2430	2425	2435	2425	2944
692	20240621	095400	193540685	2425	2425	2430	2425	7
693	20240621	095300	193523695	2430	2435	2435	2430	26
694	20240621	095200	193460460	2430	2430	2430	2430	285
695	20240621	095100	192767910	2425	2430	2430	2425	3140
696	20240621	095000	185153360	2430	2430	2430	2430	10
697	20240621	094900	185129060	2435	2425	2435	2425	4198
698	20240621	094800	174937755	2425	2430	2430	2425	42
699	20240621	094700	174835745	2430	2430	2430	2430	100
700	20240621	094600	174592745	2435	2430	2435	2430	2339
701	20240621	094500	168908905	2430	2435	2435	2430	1206
702	20240621	094400	165978320	2430	2430	2430	2430	3066
703	20240621	094300	158527940	2430	2435	2435	2430	106
704	20240621	094200	158270330	2430	2435	2435	2430	1100
705	20240621	094100	155597270	2435	2440	2440	2435	50
706	20240621	094000	155475510	2435	2435	2435	2435	248
707	20240621	093900	154871630	2435	2435	2435	2435	200
708	20240621	093800	154384630	2435	2435	2435	2435	88
709	20240621	093700	154170350	2435	2435	2435	2435	500
710	20240621	093600	152952850	2435	2435	2435	2435	105
711	20240621	093500	152697175	2435	2435	2435	2435	145
712	20240621	093400	152344100	2435	2435	2435	2435	1
713	20240621	093300	152341665	2430	2430	2430	2430	863
714	20240621	093200	150244575	2430	2430	2430	2430	1097
715	20240621	093100	147578865	2425	2425	2425	2425	3379
716	20240621	093000	139384790	2425	2430	2430	2425	1781
717	20240621	092900	135058140	2430	2430	2430	2425	422
718	20240621	092800	134033700	2430	2430	2430	2430	2
719	20240621	092700	134028840	2430	2430	2430	2430	0
720	20240621	092600	134028840	2430	2430	2430	2430	331
721	20240621	092500	133224510	2430	2430	2430	2425	1896
722	20240621	092400	128626530	2425	2435	2435	2425	2101
723	20240621	092300	123519580	2435	2430	2435	2430	244
724	20240621	092200	122926645	2430	2445	2445	2430	2091
725	20240621	092100	117838040	2445	2435	2445	2435	74
726	20240621	092000	117657690	2440	2440	2440	2435	2220
727	20240621	091900	112243390	2445	2445	2445	2445	127
728	20240621	091800	111932875	2445	2445	2445	2445	2621
729	20240621	091700	105524530	2450	2445	2450	2445	1035
730	20240621	091600	102993840	2445	2445	2445	2445	2408
731	20240621	091500	97106280	2445	2440	2445	2440	2134
732	20240621	091400	91890280	2445	2435	2445	2435	2736
733	20240621	091300	85223060	2440	2440	2445	2440	3510
734	20240621	091200	76658400	2430	2430	2430	2430	781
735	20240621	091100	74760570	2425	2430	2440	2420	3341
736	20240621	091000	66660205	2430	2430	2430	2425	3108
737	20240621	090900	59113025	2430	2425	2440	2425	692
738	20240621	090800	57434565	2425	2430	2430	2425	181
739	20240621	090700	56995470	2425	2430	2430	2425	3730
740	20240621	090600	47941195	2430	2445	2445	2425	2882
741	20240621	090500	40936140	2445	2445	2445	2445	0
742	20240621	090400	40936140	2445	2440	2450	2430	2471
743	20240621	090300	34899900	2430	2440	2440	2430	816
744	20240621	090200	32915345	2440	2440	2440	2440	39
745	20240621	090100	32820185	2430	2430	2435	2430	1505
746	20240621	090000	29162675	2435	2440	2445	2425	11960