KissMeData/417010/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	212600	3668177730	15050	15050	15050	15050	4148
3	20240613	212500	3668177730	15050	15050	15050	15050	0
4	20240613	212400	3668177730	15050	15050	15050	15050	0
5	20240613	212300	3668177730	15050	15050	15050	15050	0
6	20240613	212200	3668177730	15050	15050	15050	15050	0
7	20240613	212100	3668177730	15050	15050	15050	15050	0
8	20240613	212000	3668177730	15050	15050	15050	15050	0
9	20240613	211900	3668177730	15050	15050	15050	15050	0
10	20240613	211800	3668177730	15050	15050	15050	15050	0
11	20240613	211700	3668177730	15050	15050	15050	15050	0
12	20240613	211600	3668177730	15050	15050	15050	15050	0
13	20240613	211500	3668177730	15050	15050	15050	15050	0
14	20240613	211400	3668177730	15050	15050	15050	15050	0
15	20240613	211300	3668177730	15050	15050	15050	15050	0
16	20240613	211200	3668177730	15050	15050	15050	15050	0
17	20240613	211100	3668177730	15050	15050	15050	15050	0
18	20240613	211000	3668177730	15050	15050	15050	15050	0
19	20240613	210900	3668177730	15050	15050	15050	15050	0
20	20240613	210800	3668177730	15050	15050	15050	15050	0
21	20240613	210700	3668177730	15050	15050	15050	15050	0
22	20240613	210600	3668177730	15050	15050	15050	15050	0
23	20240613	210500	3668177730	15050	15050	15050	15050	0
24	20240613	210400	3668177730	15050	15050	15050	15050	0
25	20240613	210300	3668177730	15050	15050	15050	15050	0
26	20240613	210200	3668177730	15050	15050	15050	15050	0
27	20240613	210100	3668177730	15050	15050	15050	15050	0
28	20240613	210000	3668177730	15050	15050	15050	15050	0
29	20240613	205900	3668177730	15050	15050	15050	15050	0
30	20240613	205800	3668177730	15050	15050	15050	15050	0
31	20240613	205700	3668177730	15050	15050	15050	15050	0
32	20240613	205600	3668177730	15050	15050	15050	15050	4148
33	20240613	205500	3668177730	15050	15050	15050	15050	0
34	20240613	205400	3668177730	15050	15050	15050	15050	0
35	20240613	205300	3668177730	15050	15050	15050	15050	0
36	20240613	205200	3668177730	15050	15050	15050	15050	0
37	20240613	205100	3668177730	15050	15050	15050	15050	0
38	20240613	205000	3668177730	15050	15050	15050	15050	0
39	20240613	204900	3668177730	15050	15050	15050	15050	0
40	20240613	204800	3668177730	15050	15050	15050	15050	0
41	20240613	204700	3668177730	15050	15050	15050	15050	0
42	20240613	204600	3668177730	15050	15050	15050	15050	0
43	20240613	204500	3668177730	15050	15050	15050	15050	0
44	20240613	204400	3668177730	15050	15050	15050	15050	0
45	20240613	204300	3668177730	15050	15050	15050	15050	0
46	20240613	204200	3668177730	15050	15050	15050	15050	0
47	20240613	204100	3668177730	15050	15050	15050	15050	0
48	20240613	204000	3668177730	15050	15050	15050	15050	0
49	20240613	203900	3668177730	15050	15050	15050	15050	0
50	20240613	203800	3668177730	15050	15050	15050	15050	0
51	20240613	203700	3668177730	15050	15050	15050	15050	0
52	20240613	203600	3668177730	15050	15050	15050	15050	0
53	20240613	203500	3668177730	15050	15050	15050	15050	0
54	20240613	203400	3668177730	15050	15050	15050	15050	0
55	20240613	203300	3668177730	15050	15050	15050	15050	0
56	20240613	203200	3668177730	15050	15050	15050	15050	0
57	20240613	203100	3668177730	15050	15050	15050	15050	0
58	20240613	203000	3668177730	15050	15050	15050	15050	0
59	20240613	202900	3668177730	15050	15050	15050	15050	0
60	20240613	202800	3668177730	15050	15050	15050	15050	0
61	20240613	202700	3668177730	15050	15050	15050	15050	0
62	20240613	202600	3668177730	15050	15050	15050	15050	4148
63	20240613	202500	3668177730	15050	15050	15050	15050	0
64	20240613	202400	3668177730	15050	15050	15050	15050	0
65	20240613	202300	3668177730	15050	15050	15050	15050	0
66	20240613	202200	3668177730	15050	15050	15050	15050	0
67	20240613	202100	3668177730	15050	15050	15050	15050	0
68	20240613	202000	3668177730	15050	15050	15050	15050	0
69	20240613	201900	3668177730	15050	15050	15050	15050	0
70	20240613	201800	3668177730	15050	15050	15050	15050	0
71	20240613	201700	3668177730	15050	15050	15050	15050	0
72	20240613	201600	3668177730	15050	15050	15050	15050	0
73	20240613	201500	3668177730	15050	15050	15050	15050	0
74	20240613	201400	3668177730	15050	15050	15050	15050	0
75	20240613	201300	3668177730	15050	15050	15050	15050	0
76	20240613	201200	3668177730	15050	15050	15050	15050	0
77	20240613	201100	3668177730	15050	15050	15050	15050	0
78	20240613	201000	3668177730	15050	15050	15050	15050	0
79	20240613	200900	3668177730	15050	15050	15050	15050	0
80	20240613	200800	3668177730	15050	15050	15050	15050	0
81	20240613	200700	3668177730	15050	15050	15050	15050	0
82	20240613	200600	3668177730	15050	15050	15050	15050	0
83	20240613	200500	3668177730	15050	15050	15050	15050	0
84	20240613	200400	3668177730	15050	15050	15050	15050	0
85	20240613	200300	3668177730	15050	15050	15050	15050	0
86	20240613	200200	3668177730	15050	15050	15050	15050	0
87	20240613	200100	3668177730	15050	15050	15050	15050	0
88	20240613	200000	3668177730	15050	15050	15050	15050	0
89	20240613	195900	3668177730	15050	15050	15050	15050	0
90	20240613	195800	3668177730	15050	15050	15050	15050	0
91	20240613	195700	3668177730	15050	15050	15050	15050	0
92	20240613	195600	3668177730	15050	15050	15050	15050	4148
93	20240613	195500	3668177730	15050	15050	15050	15050	0
94	20240613	195400	3668177730	15050	15050	15050	15050	0
95	20240613	195300	3668177730	15050	15050	15050	15050	0
96	20240613	195200	3668177730	15050	15050	15050	15050	0
97	20240613	195100	3668177730	15050	15050	15050	15050	0
98	20240613	195000	3668177730	15050	15050	15050	15050	0
99	20240613	194900	3668177730	15050	15050	15050	15050	0
100	20240613	194800	3668177730	15050	15050	15050	15050	0
101	20240613	194700	3668177730	15050	15050	15050	15050	0
102	20240613	194600	3668177730	15050	15050	15050	15050	0
103	20240613	194500	3668177730	15050	15050	15050	15050	0
104	20240613	194400	3668177730	15050	15050	15050	15050	0
105	20240613	194300	3668177730	15050	15050	15050	15050	0
106	20240613	194200	3668177730	15050	15050	15050	15050	0
107	20240613	194100	3668177730	15050	15050	15050	15050	0
108	20240613	194000	3668177730	15050	15050	15050	15050	0
109	20240613	193900	3668177730	15050	15050	15050	15050	0
110	20240613	193800	3668177730	15050	15050	15050	15050	0
111	20240613	193700	3668177730	15050	15050	15050	15050	0
112	20240613	193600	3668177730	15050	15050	15050	15050	0
113	20240613	193500	3668177730	15050	15050	15050	15050	0
114	20240613	193400	3668177730	15050	15050	15050	15050	0
115	20240613	193300	3668177730	15050	15050	15050	15050	0
116	20240613	193200	3668177730	15050	15050	15050	15050	0
117	20240613	193100	3668177730	15050	15050	15050	15050	0
118	20240613	193000	3668177730	15050	15050	15050	15050	0
119	20240613	192900	3668177730	15050	15050	15050	15050	0
120	20240613	192800	3668177730	15050	15050	15050	15050	0
121	20240613	192700	3668177730	15050	15050	15050	15050	0
122	20240613	192600	3668177730	15050	15050	15050	15050	4148
123	20240613	192500	3668177730	15050	15050	15050	15050	0
124	20240613	192400	3668177730	15050	15050	15050	15050	0
125	20240613	192300	3668177730	15050	15050	15050	15050	0
126	20240613	192200	3668177730	15050	15050	15050	15050	0
127	20240613	192100	3668177730	15050	15050	15050	15050	0
128	20240613	192000	3668177730	15050	15050	15050	15050	0
129	20240613	191900	3668177730	15050	15050	15050	15050	0
130	20240613	191800	3668177730	15050	15050	15050	15050	0
131	20240613	191700	3668177730	15050	15050	15050	15050	0
132	20240613	191600	3668177730	15050	15050	15050	15050	0
133	20240613	191500	3668177730	15050	15050	15050	15050	0
134	20240613	191400	3668177730	15050	15050	15050	15050	0
135	20240613	191300	3668177730	15050	15050	15050	15050	0
136	20240613	191200	3668177730	15050	15050	15050	15050	0
137	20240613	191100	3668177730	15050	15050	15050	15050	0
138	20240613	191000	3668177730	15050	15050	15050	15050	0
139	20240613	190900	3668177730	15050	15050	15050	15050	0
140	20240613	190800	3668177730	15050	15050	15050	15050	0
141	20240613	190700	3668177730	15050	15050	15050	15050	0
142	20240613	190600	3668177730	15050	15050	15050	15050	0
143	20240613	190500	3668177730	15050	15050	15050	15050	0
144	20240613	190400	3668177730	15050	15050	15050	15050	0
145	20240613	190300	3668177730	15050	15050	15050	15050	0
146	20240613	190200	3668177730	15050	15050	15050	15050	0
147	20240613	190100	3668177730	15050	15050	15050	15050	0
148	20240613	190000	3668177730	15050	15050	15050	15050	0
149	20240613	185900	3668177730	15050	15050	15050	15050	0
150	20240613	185800	3668177730	15050	15050	15050	15050	0
151	20240613	185700	3668177730	15050	15050	15050	15050	0
152	20240613	185600	3668177730	15050	15050	15050	15050	4148
153	20240613	185500	3668177730	15050	15050	15050	15050	0
154	20240613	185400	3668177730	15050	15050	15050	15050	0
155	20240613	185300	3668177730	15050	15050	15050	15050	0
156	20240613	185200	3668177730	15050	15050	15050	15050	0
157	20240613	185100	3668177730	15050	15050	15050	15050	0
158	20240613	185000	3668177730	15050	15050	15050	15050	0
159	20240613	184900	3668177730	15050	15050	15050	15050	0
160	20240613	184800	3668177730	15050	15050	15050	15050	0
161	20240613	184700	3668177730	15050	15050	15050	15050	0
162	20240613	184600	3668177730	15050	15050	15050	15050	0
163	20240613	184500	3668177730	15050	15050	15050	15050	0
164	20240613	184400	3668177730	15050	15050	15050	15050	0
165	20240613	184300	3668177730	15050	15050	15050	15050	0
166	20240613	184200	3668177730	15050	15050	15050	15050	0
167	20240613	184100	3668177730	15050	15050	15050	15050	0
168	20240613	184000	3668177730	15050	15050	15050	15050	0
169	20240613	183900	3668177730	15050	15050	15050	15050	0
170	20240613	183800	3668177730	15050	15050	15050	15050	0
171	20240613	183700	3668177730	15050	15050	15050	15050	0
172	20240613	183600	3668177730	15050	15050	15050	15050	0
173	20240613	183500	3668177730	15050	15050	15050	15050	0
174	20240613	183400	3668177730	15050	15050	15050	15050	0
175	20240613	183300	3668177730	15050	15050	15050	15050	0
176	20240613	183200	3668177730	15050	15050	15050	15050	0
177	20240613	183100	3668177730	15050	15050	15050	15050	0
178	20240613	183000	3668177730	15050	15050	15050	15050	0
179	20240613	182900	3668177730	15050	15050	15050	15050	0
180	20240613	182800	3668177730	15050	15050	15050	15050	0
181	20240613	182700	3668177730	15050	15050	15050	15050	0
182	20240613	182600	3668177730	15050	15050	15050	15050	4148
183	20240613	182500	3668177730	15050	15050	15050	15050	0
184	20240613	182400	3668177730	15050	15050	15050	15050	0
185	20240613	182300	3668177730	15050	15050	15050	15050	0
186	20240613	182200	3668177730	15050	15050	15050	15050	0
187	20240613	182100	3668177730	15050	15050	15050	15050	0
188	20240613	182000	3668177730	15050	15050	15050	15050	0
189	20240613	181900	3668177730	15050	15050	15050	15050	0
190	20240613	181800	3668177730	15050	15050	15050	15050	0
191	20240613	181700	3668177730	15050	15050	15050	15050	0
192	20240613	181600	3668177730	15050	15050	15050	15050	0
193	20240613	181500	3668177730	15050	15050	15050	15050	0
194	20240613	181400	3668177730	15050	15050	15050	15050	0
195	20240613	181300	3668177730	15050	15050	15050	15050	0
196	20240613	181200	3668177730	15050	15050	15050	15050	0
197	20240613	181100	3668177730	15050	15050	15050	15050	0
198	20240613	181000	3668177730	15050	15050	15050	15050	0
199	20240613	180900	3668177730	15050	15050	15050	15050	0
200	20240613	180800	3668177730	15050	15050	15050	15050	0
201	20240613	180700	3668177730	15050	15050	15050	15050	0
202	20240613	180600	3668177730	15050	15050	15050	15050	0
203	20240613	180500	3668177730	15050	15050	15050	15050	0
204	20240613	180400	3668177730	15050	15050	15050	15050	0
205	20240613	180300	3668177730	15050	15050	15050	15050	0
206	20240613	180200	3668177730	15050	15050	15050	15050	0
207	20240613	180100	3668177730	15050	15050	15050	15050	0
208	20240613	180000	3668177730	15050	15050	15050	15050	0
209	20240613	175900	3668177730	15050	15050	15050	15050	0
210	20240613	175800	3668177730	15050	15050	15050	15050	0
211	20240613	175700	3668177730	15050	15050	15050	15050	0
212	20240613	175600	3668177730	15050	15050	15050	15050	4148
213	20240613	175500	3668177730	15050	15050	15050	15050	0
214	20240613	175400	3668177730	15050	15050	15050	15050	0
215	20240613	175300	3668177730	15050	15050	15050	15050	0
216	20240613	175200	3668177730	15050	15050	15050	15050	0
217	20240613	175100	3668177730	15050	15050	15050	15050	0
218	20240613	175000	3668177730	15050	15050	15050	15050	0
219	20240613	174900	3668177730	15050	15050	15050	15050	0
220	20240613	174800	3668177730	15050	15050	15050	15050	0
221	20240613	174700	3668177730	15050	15050	15050	15050	0
222	20240613	174600	3668177730	15050	15050	15050	15050	0
223	20240613	174500	3668177730	15050	15050	15050	15050	0
224	20240613	174400	3668177730	15050	15050	15050	15050	0
225	20240613	174300	3668177730	15050	15050	15050	15050	0
226	20240613	174200	3668177730	15050	15050	15050	15050	0
227	20240613	174100	3668177730	15050	15050	15050	15050	0
228	20240613	174000	3668177730	15050	15050	15050	15050	0
229	20240613	173900	3668177730	15050	15050	15050	15050	0
230	20240613	173800	3668177730	15050	15050	15050	15050	0
231	20240613	173700	3668177730	15050	15050	15050	15050	0
232	20240613	173600	3668177730	15050	15050	15050	15050	0
233	20240613	173500	3668177730	15050	15050	15050	15050	0
234	20240613	173400	3668177730	15050	15050	15050	15050	0
235	20240613	173300	3668177730	15050	15050	15050	15050	0
236	20240613	173200	3668177730	15050	15050	15050	15050	0
237	20240613	173100	3668177730	15050	15050	15050	15050	0
238	20240613	173000	3668177730	15050	15050	15050	15050	0
239	20240613	172900	3668177730	15050	15050	15050	15050	0
240	20240613	172800	3668177730	15050	15050	15050	15050	0
241	20240613	172700	3668177730	15050	15050	15050	15050	0
242	20240613	172600	3668177730	15050	15050	15050	15050	4148
243	20240613	172500	3668177730	15050	15050	15050	15050	0
244	20240613	172400	3668177730	15050	15050	15050	15050	0
245	20240613	172300	3668177730	15050	15050	15050	15050	0
246	20240613	172200	3668177730	15050	15050	15050	15050	0
247	20240613	172100	3668177730	15050	15050	15050	15050	0
248	20240613	172000	3668177730	15050	15050	15050	15050	0
249	20240613	171900	3668177730	15050	15050	15050	15050	0
250	20240613	171800	3668177730	15050	15050	15050	15050	0
251	20240613	171700	3668177730	15050	15050	15050	15050	0
252	20240613	171600	3668177730	15050	15050	15050	15050	0
253	20240613	171500	3668177730	15050	15050	15050	15050	0
254	20240613	171400	3668177730	15050	15050	15050	15050	0
255	20240613	171300	3668177730	15050	15050	15050	15050	0
256	20240613	171200	3668177730	15050	15050	15050	15050	0
257	20240613	171100	3668177730	15050	15050	15050	15050	0
258	20240613	171000	3668177730	15050	15050	15050	15050	0
259	20240613	170900	3668177730	15050	15050	15050	15050	0
260	20240613	170800	3668177730	15050	15050	15050	15050	0
261	20240613	170700	3668177730	15050	15050	15050	15050	0
262	20240613	170600	3668177730	15050	15050	15050	15050	0
263	20240613	170500	3668177730	15050	15050	15050	15050	0
264	20240613	170400	3668177730	15050	15050	15050	15050	0
265	20240613	170300	3668177730	15050	15050	15050	15050	0
266	20240613	170200	3668177730	15050	15050	15050	15050	0
267	20240613	170100	3668177730	15050	15050	15050	15050	0
268	20240613	170000	3668177730	15050	15050	15050	15050	0
269	20240613	165900	3668177730	15050	15050	15050	15050	0
270	20240613	165800	3668177730	15050	15050	15050	15050	0
271	20240613	165700	3668177730	15050	15050	15050	15050	0
272	20240613	165600	3668177730	15050	15050	15050	15050	4148
273	20240613	165500	3668177730	15050	15050	15050	15050	0
274	20240613	165400	3668177730	15050	15050	15050	15050	0
275	20240613	165300	3668177730	15050	15050	15050	15050	0
276	20240613	165200	3668177730	15050	15050	15050	15050	0
277	20240613	165100	3668177730	15050	15050	15050	15050	0
278	20240613	165000	3668177730	15050	15050	15050	15050	0
279	20240613	164900	3668177730	15050	15050	15050	15050	0
280	20240613	164800	3668177730	15050	15050	15050	15050	0
281	20240613	164700	3668177730	15050	15050	15050	15050	0
282	20240613	164600	3668177730	15050	15050	15050	15050	0
283	20240613	164500	3668177730	15050	15050	15050	15050	0
284	20240613	164400	3668177730	15050	15050	15050	15050	0
285	20240613	164300	3668177730	15050	15050	15050	15050	0
286	20240613	164200	3668177730	15050	15050	15050	15050	0
287	20240613	164100	3668177730	15050	15050	15050	15050	0
288	20240613	164000	3668177730	15050	15050	15050	15050	0
289	20240613	163900	3668177730	15050	15050	15050	15050	0
290	20240613	163800	3668177730	15050	15050	15050	15050	0
291	20240613	163700	3668177730	15050	15050	15050	15050	0
292	20240613	163600	3668177730	15050	15050	15050	15050	0
293	20240613	163500	3668177730	15050	15050	15050	15050	0
294	20240613	163400	3668177730	15050	15050	15050	15050	0
295	20240613	163300	3668177730	15050	15050	15050	15050	0
296	20240613	163200	3668177730	15050	15050	15050	15050	0
297	20240613	163100	3668177730	15050	15050	15050	15050	0
298	20240613	163000	3668177730	15050	15050	15050	15050	0
299	20240613	162900	3668177730	15050	15050	15050	15050	0
300	20240613	162800	3668177730	15050	15050	15050	15050	0
301	20240613	162700	3668177730	15050	15050	15050	15050	0
302	20240613	162600	3668177730	15050	15050	15050	15050	4148
303	20240613	162500	3668177730	15050	15050	15050	15050	0
304	20240613	162400	3668177730	15050	15050	15050	15050	0
305	20240613	162300	3668177730	15050	15050	15050	15050	0
306	20240613	162200	3668177730	15050	15050	15050	15050	0
307	20240613	162100	3668177730	15050	15050	15050	15050	0
308	20240613	162000	3668177730	15050	15050	15050	15050	0
309	20240613	161900	3668177730	15050	15050	15050	15050	0
310	20240613	161800	3668177730	15050	15050	15050	15050	0
311	20240613	161700	3668177730	15050	15050	15050	15050	0
312	20240613	161600	3668177730	15050	15050	15050	15050	0
313	20240613	161500	3668177730	15050	15050	15050	15050	0
314	20240613	161400	3668177730	15050	15050	15050	15050	0
315	20240613	161300	3668177730	15050	15050	15050	15050	0
316	20240613	161200	3668177730	15050	15050	15050	15050	0
317	20240613	161100	3668177730	15050	15050	15050	15050	0
318	20240613	161000	3668177730	15050	15050	15050	15050	0
319	20240613	160900	3668177730	15050	15050	15050	15050	0
320	20240613	160800	3668177730	15050	15050	15050	15050	0
321	20240613	160700	3668177730	15050	15050	15050	15050	0
322	20240613	160600	3668177730	15050	15050	15050	15050	0
323	20240613	160500	3668177730	15050	15050	15050	15050	0
324	20240613	160400	3668177730	15050	15050	15050	15050	0
325	20240613	160300	3668177730	15050	15050	15050	15050	0
326	20240613	160200	3668177730	15050	15050	15050	15050	0
327	20240613	160100	3668177730	15050	15050	15050	15050	0
328	20240613	160000	3668177730	15050	15050	15050	15050	0
329	20240613	155900	3668177730	15050	15050	15050	15050	0
330	20240613	155800	3668177730	15050	15050	15050	15050	0
331	20240613	155700	3668177730	15050	15050	15050	15050	0
332	20240613	155600	3668177730	15050	15050	15050	15050	4148
333	20240613	155500	3668177730	15050	15050	15050	15050	0
334	20240613	155400	3668177730	15050	15050	15050	15050	0
335	20240613	155300	3668177730	15050	15050	15050	15050	0
336	20240613	155200	3668177730	15050	15050	15050	15050	0
337	20240613	155100	3668177730	15050	15050	15050	15050	0
338	20240613	155000	3668177730	15050	15050	15050	15050	0
339	20240613	154900	3668177730	15050	15050	15050	15050	0
340	20240613	154800	3668177730	15050	15050	15050	15050	0
341	20240613	154700	3668177730	15050	15050	15050	15050	0
342	20240613	154600	3668177730	15050	15050	15050	15050	0
343	20240613	154500	3668177730	15050	15050	15050	15050	0
344	20240613	154400	3668177730	15050	15050	15050	15050	0
345	20240613	154300	3668177730	15050	15050	15050	15050	0
346	20240613	154200	3668177730	15050	15050	15050	15050	0
347	20240613	154100	3668177730	15050	15050	15050	15050	0
348	20240613	154000	3668177730	15050	15050	15050	15050	0
349	20240613	153900	3668177730	15050	15050	15050	15050	0
350	20240613	153800	3668177730	15050	15050	15050	15050	0
351	20240613	153700	3668177730	15050	15050	15050	15050	0
352	20240613	153600	3668177730	15050	15050	15050	15050	0
353	20240613	153500	3668177730	15050	15050	15050	15050	0
354	20240613	153400	3668177730	15050	15050	15050	15050	0
355	20240613	153300	3668177730	15050	15050	15050	15050	0
356	20240613	153200	3668177730	15050	15050	15050	15050	0
357	20240613	153100	3668177730	15050	15050	15050	15050	0
358	20240613	153000	3668177730	15050	15050	15050	15050	4148
359	20240613	152900	3605750330	15040	15040	15040	15040	0
360	20240613	152800	3605750330	15040	15040	15040	15040	0
361	20240613	152700	3605750330	15040	15040	15040	15040	0
362	20240613	152600	3605750330	15040	15040	15040	15040	0
363	20240613	152500	3605750330	15040	15040	15040	15040	0
364	20240613	152400	3605750330	15040	15040	15040	15040	0
365	20240613	152300	3605750330	15040	15040	15040	15040	0
366	20240613	152200	3605750330	15040	15040	15040	15040	0
367	20240613	152100	3605750330	15040	15040	15040	15040	0
368	20240613	152000	3605750330	15040	15040	15040	15040	0
369	20240613	151900	3605750330	15040	15040	15040	15020	758
370	20240613	151800	3594350260	15040	15040	15040	15040	35
371	20240613	151700	3593823860	15040	15040	15040	15040	100
372	20240613	151600	3592319860	15010	15070	15070	15010	2234
373	20240613	151500	3558686050	15080	15070	15080	15070	169
374	20240613	151400	3556138740	15070	15070	15070	15070	30
375	20240613	151300	3555686640	15090	15110	15110	15070	2196
376	20240613	151200	3522556670	15110	14980	15130	14980	4770
377	20240613	151100	3450674160	14980	14980	15000	14980	214
378	20240613	151000	3447467340	14980	15020	15020	14980	3617
379	20240613	150900	3393225710	15020	15040	15040	15020	894
380	20240613	150800	3379784790	15040	15070	15070	15040	365
381	20240613	150700	3374288020	15070	15070	15070	15070	0
382	20240613	150600	3374288020	15070	15090	15090	15070	143
383	20240613	150500	3372130190	15090	15040	15090	15040	2308
384	20240613	150400	3337397450	15070	15050	15070	15040	1363
385	20240613	150300	3316886780	15060	15060	15060	15050	208
386	20240613	150200	3313755780	15060	15060	15060	15060	1
387	20240613	150100	3313740720	15050	15050	15050	15050	33
388	20240613	150000	3313244070	15060	15060	15060	15060	160
389	20240613	145900	3310834470	15050	15050	15060	15050	20
390	20240613	145800	3310533460	15060	15050	15060	15050	21
391	20240613	145700	3310217400	15060	15050	15060	15050	70
392	20240613	145600	3309163890	15050	15040	15050	15040	178
393	20240613	145500	3306485110	15050	15050	15050	15050	223
394	20240613	145400	3303128960	15050	15050	15050	15050	320
395	20240613	145300	3298312960	15050	15050	15050	15050	101
396	20240613	145200	3296792910	15050	15050	15050	15040	319
397	20240613	145100	3291993210	15050	15040	15050	15040	216
398	20240613	145000	3288744560	15040	15050	15050	15040	700
399	20240613	144900	3278215560	15050	15040	15050	15040	100
400	20240613	144800	3276711400	15050	15050	15050	15050	15
401	20240613	144700	3276485650	15050	15050	15060	15050	1221
402	20240613	144600	3258098810	15040	15040	15040	15040	146
403	20240613	144500	3255902970	15040	15040	15040	15040	179
404	20240613	144400	3253210810	15040	15050	15050	15040	156
405	20240613	144300	3250864010	15060	15060	15060	15060	321
406	20240613	144200	3246029750	15050	15060	15060	15050	121
407	20240613	144100	3244208620	15050	15060	15060	15050	500
408	20240613	144000	3236682780	15060	15080	15080	15060	76
409	20240613	143900	3235538000	15080	15080	15080	15080	64
410	20240613	143800	3234572880	15090	15080	15090	15080	231
411	20240613	143700	3231087390	15080	15080	15080	15080	66
412	20240613	143600	3230092110	15080	15080	15080	15080	130
413	20240613	143500	3228131710	15080	15070	15090	15070	47
414	20240613	143400	3227422800	15060	15070	15070	15060	112
415	20240613	143300	3225735990	15070	15080	15080	15070	25
416	20240613	143200	3225359080	15090	15090	15090	15090	352
417	20240613	143100	3220047400	15090	15090	15090	15090	1
418	20240613	143000	3220032310	15060	15060	15060	15060	0
419	20240613	142900	3220032310	15060	15060	15070	15060	845
420	20240613	142800	3207306300	15060	15060	15060	15060	21
421	20240613	142700	3206990040	15070	15070	15070	15070	129
422	20240613	142600	3205046010	15070	15080	15080	15070	334
423	20240613	142500	3200009300	15090	15090	15090	15090	85
424	20240613	142400	3198726650	15090	15090	15090	15090	42
425	20240613	142300	3198092870	15090	15090	15090	15090	6
426	20240613	142200	3198002330	15080	15080	15090	15080	90
427	20240613	142100	3196645120	15080	15080	15080	15080	10
428	20240613	142000	3196494320	15090	15080	15090	15080	175
429	20240613	141900	3193855310	15090	15090	15090	15090	10
430	20240613	141800	3193704410	15090	15090	15090	15090	532
431	20240613	141700	3185676530	15080	15070	15080	15070	189
432	20240613	141600	3182826610	15070	15070	15070	15070	1
433	20240613	141500	3182811540	15050	15050	15050	15050	446
434	20240613	141400	3176099240	15040	15040	15050	15040	763
435	20240613	141300	3164618720	15030	15030	15040	15030	19
436	20240613	141200	3164333140	15020	15030	15030	15020	531
437	20240613	141100	3156355410	15040	15050	15050	15040	2
438	20240613	141000	3156325320	15040	15040	15040	15040	0
439	20240613	140900	3156325320	15040	15040	15040	15040	5
440	20240613	140800	3156250120	15030	15030	15040	15030	227
441	20240613	140700	3152838300	15030	15030	15030	15030	53
442	20240613	140600	3152041710	15040	15040	15040	15040	1
443	20240613	140500	3152026670	15030	15030	15030	15030	0
444	20240613	140400	3152026670	15030	15040	15040	15030	73
445	20240613	140300	3150929220	15040	15060	15060	15040	37
446	20240613	140200	3150372380	15050	15060	15060	15050	10
447	20240613	140100	3150221870	15110	15110	15110	15110	0
448	20240613	140000	3150221870	15110	15050	15110	15050	968
449	20240613	135900	3135625370	15030	15040	15040	15030	141
450	20240613	135800	3133506130	15030	15030	15030	15030	255
451	20240613	135700	3129673480	15020	15020	15020	15020	138
452	20240613	135600	3127600720	15020	15030	15030	15020	670
453	20240613	135500	3117531480	15020	15030	15040	15020	91
454	20240613	135400	3116164240	15040	15030	15050	15030	195
455	20240613	135300	3113231370	15030	15050	15050	15030	534
456	20240613	135200	3105204200	15050	15050	15050	15050	11
457	20240613	135100	3105038650	15050	15080	15080	15050	107
458	20240613	135000	3103426230	15100	15100	15100	15100	44
459	20240613	134900	3102761830	15100	15080	15100	15080	6
460	20240613	134800	3102671310	15080	15100	15100	15080	55
461	20240613	134700	3101840830	15100	15100	15100	15100	2
462	20240613	134600	3101810630	15100	15100	15100	15100	3
463	20240613	134500	3101765330	15100	15100	15100	15100	0
464	20240613	134400	3101765330	15100	15100	15100	15100	0
465	20240613	134300	3101765330	15100	15050	15100	15050	131
466	20240613	134200	3099788780	15050	15050	15050	15050	1
467	20240613	134100	3099773730	15050	15050	15050	15050	262
468	20240613	134000	3095830630	15020	15020	15020	15020	336
469	20240613	133900	3090783910	15020	15050	15050	15010	806
470	20240613	133800	3078671260	15040	15060	15060	15040	1500
471	20240613	133700	3056093830	15050	15040	15050	15040	101
472	20240613	133600	3054573790	15050	15090	15090	15040	383
473	20240613	133500	3048806330	15090	15050	15090	15050	133
474	20240613	133400	3046804560	15040	15040	15040	15040	3
475	20240613	133300	3046759440	15090	15090	15090	15090	0
476	20240613	133200	3046759440	15090	15020	15090	15020	31
477	20240613	133100	3046293750	15020	15060	15060	15010	1149
478	20240613	133000	3029014960	15060	15100	15100	15060	439
479	20240613	132900	3022397440	15100	15110	15110	15100	388
480	20240613	132800	3016536970	15110	15110	15110	15110	117
481	20240613	132700	3014769100	15100	15100	15100	15100	124
482	20240613	132600	3012896700	15100	15110	15110	15100	180
483	20240613	132500	3010178600	15100	15100	15100	15100	198
484	20240613	132400	3007188800	15090	15100	15100	15090	500
485	20240613	132300	2999642270	15100	15100	15120	15100	305
486	20240613	132200	2995034770	15100	15110	15110	15100	104
487	20240613	132100	2993463890	15120	15110	15120	15110	131
488	20240613	132000	2991484470	15120	15120	15120	15120	14
489	20240613	131900	2991272790	15120	15120	15120	15120	60
490	20240613	131800	2990365590	15110	15120	15120	15110	309
491	20240613	131700	2985696230	15120	15140	15140	15120	80
492	20240613	131600	2984486210	15130	15120	15130	15120	23
493	20240613	131500	2984138350	15120	15150	15150	15120	330
494	20240613	131400	2979145550	15160	15180	15180	15160	605
495	20240613	131300	2969971130	15180	15190	15190	15180	35
496	20240613	131200	2969439760	15190	15190	15190	15190	10
497	20240613	131100	2969287860	15170	15180	15180	15170	64
498	20240613	131000	2968316780	15180	15170	15180	15170	47
499	20240613	130900	2967603610	15160	15160	15160	15160	1
500	20240613	130800	2967588450	15160	15130	15160	15130	96
501	20240613	130700	2966134140	15120	15160	15160	15120	408
502	20240613	130600	2959961730	15150	15150	15150	15150	1050
503	20240613	130500	2944054230	15150	15180	15180	15150	139
504	20240613	130400	2941945890	15190	15190	15190	15190	100
505	20240613	130300	2940426890	15190	15180	15190	15180	10
506	20240613	130200	2940275000	15190	15190	15190	15180	129
507	20240613	130100	2938315500	15210	15210	15210	15210	453
508	20240613	130000	2931425370	15210	15210	15210	15210	31
509	20240613	125900	2930953860	15210	15210	15210	15210	16
510	20240613	125800	2930710500	15210	15140	15210	15140	345
511	20240613	125700	2925485570	15130	15230	15230	15130	1836
512	20240613	125600	2897590220	15230	15250	15260	15210	1188
513	20240613	125500	2879490380	15260	15290	15300	15260	807
514	20240613	125400	2867169420	15260	15260	15300	15260	2752
515	20240613	125300	2825072010	15280	15300	15300	15270	1133
516	20240613	125200	2807759930	15300	15300	15300	15280	1087
517	20240613	125100	2791139100	15290	15290	15300	15290	540
518	20240613	125000	2782880180	15290	15290	15300	15280	1777
519	20240613	124900	2755716070	15290	15290	15300	15280	836
520	20240613	124800	2742929730	15290	15290	15300	15280	2238
521	20240613	124700	2708697860	15290	15280	15300	15270	2463
522	20240613	124600	2671039120	15280	15290	15300	15280	1835
523	20240613	124500	2642973790	15290	15240	15300	15240	13822
524	20240613	124400	2431845600	15240	15220	15240	15220	1522
525	20240613	124300	2408658550	15230	15190	15230	15190	3291
526	20240613	124200	2358599820	15190	15190	15200	15190	1655
527	20240613	124100	2333445690	15190	15170	15200	15140	3865
528	20240613	124000	2274756820	15140	15110	15160	15110	6196
529	20240613	123900	2180953490	15110	15080	15110	15080	10595
530	20240613	123800	2020963140	15090	15090	15100	15000	253
531	20240613	123700	2017144800	15090	15030	15090	15030	936
532	20240613	123600	2003028270	15030	15000	15030	14990	620
533	20240613	123500	1993733200	15030	15000	15030	15000	418
534	20240613	123400	1987462840	15000	15000	15000	15000	250
535	20240613	123300	1983712840	15000	15000	15000	15000	0
536	20240613	123200	1983712840	15000	15000	15000	15000	16
537	20240613	123100	1983472840	15080	15010	15080	15010	404
538	20240613	123000	1977407210	15080	15070	15080	15070	343
539	20240613	122900	1972238080	15010	15080	15080	15010	34
540	20240613	122800	1971727460	15080	15080	15080	15080	0
541	20240613	122700	1971727460	15080	15080	15080	15080	0
542	20240613	122600	1971727460	15080	15070	15080	15010	312
543	20240613	122500	1967033800	15070	15030	15070	15010	219
544	20240613	122400	1963744740	15030	15030	15030	15030	2
545	20240613	122300	1963714680	15030	15040	15070	15030	172
546	20240613	122200	1961129150	15060	15050	15070	15040	17
547	20240613	122100	1960873170	15060	15080	15080	15060	331
548	20240613	122000	1955886810	15080	15070	15080	15070	78
549	20240613	121900	1954710730	15080	15080	15080	15080	20
550	20240613	121800	1954409130	15080	15060	15080	15060	413
551	20240613	121700	1948188720	15070	15070	15070	15070	7
552	20240613	121600	1948083230	15080	15080	15080	15080	40
553	20240613	121500	1947480030	15080	15080	15080	15080	54
554	20240613	121400	1946665710	15080	15080	15080	15080	1
555	20240613	121300	1946650630	15080	15090	15090	15080	3
556	20240613	121200	1946605370	15090	15090	15090	15090	4
557	20240613	121100	1946545010	15090	15100	15100	15090	740
558	20240613	121000	1935376860	15100	15040	15100	15040	3642
559	20240613	120900	1880479910	15040	15040	15040	15040	0
560	20240613	120800	1880479910	15040	15040	15040	15040	0
561	20240613	120700	1880479910	15040	15030	15040	15030	52
562	20240613	120600	1879698050	15040	15040	15040	15040	121
563	20240613	120500	1877878210	15050	15030	15050	15030	611
564	20240613	120400	1868688400	15030	15030	15030	15030	20
565	20240613	120300	1868387800	15040	15040	15040	15040	0
566	20240613	120200	1868387800	15040	15040	15040	15040	0
567	20240613	120100	1868387800	15040	15040	15050	15040	719
568	20240613	120000	1857571580	15050	15040	15050	15040	499
569	20240613	115900	1850062660	15040	15020	15040	15020	401
570	20240613	115800	1844035720	15020	15020	15020	15020	0
571	20240613	115700	1844035720	15020	15020	15020	15020	1
572	20240613	115600	1844020700	15040	15040	15050	15040	92
573	20240613	115500	1842636810	15050	15040	15050	15040	25
574	20240613	115400	1842260640	15040	15010	15040	15010	501
575	20240613	115300	1834735740	15010	15000	15020	15000	983
576	20240613	115200	1819990100	15020	15020	15020	15020	0
577	20240613	115100	1819990100	15020	15020	15020	15020	0
578	20240613	115000	1819990100	15020	15020	15020	15020	2
579	20240613	114900	1819960060	15020	15020	15020	15020	24
580	20240613	114800	1819599580	15010	14990	15010	14990	548
581	20240613	114700	1811381190	14990	14990	14990	14990	20
582	20240613	114600	1811081390	14990	14990	14990	14990	7
583	20240613	114500	1810976460	14990	14990	14990	14990	1
584	20240613	114400	1810961470	14990	14990	14990	14990	1
585	20240613	114300	1810946480	15000	14980	15000	14980	323
586	20240613	114200	1806105410	14950	14980	14980	14950	117
587	20240613	114100	1804352990	14980	14980	14980	14980	10
588	20240613	114000	1804203190	14980	14980	14980	14980	39
589	20240613	113900	1803618970	14990	14990	14990	14990	0
590	20240613	113800	1803618970	14990	14950	14990	14950	234
591	20240613	113700	1800116870	14950	14950	14950	14950	0
592	20240613	113600	1800116870	14950	14940	14950	14940	35
593	20240613	113500	1799593870	14950	14940	14950	14940	68
594	20240613	113400	1798577840	14950	14970	14970	14950	60
595	20240613	113300	1797680640	14980	14980	14980	14980	0
596	20240613	113200	1797680640	14980	14990	14990	14980	33
597	20240613	113100	1797186240	14990	14990	14990	14990	20
598	20240613	113000	1796886440	14990	14990	14990	14990	0
599	20240613	112900	1796886440	14990	14970	14990	14970	306
600	20240613	112800	1792305420	14970	14950	14970	14950	87
601	20240613	112700	1791004630	14930	14950	14950	14930	80
602	20240613	112600	1789809830	14960	14960	14960	14960	9
603	20240613	112500	1789675190	14950	14950	14950	14950	725
604	20240613	112400	1778836440	14950	14950	14950	14950	18
605	20240613	112300	1778567340	14960	14960	14960	14960	0
606	20240613	112200	1778567340	14960	14960	14960	14960	1
607	20240613	112100	1778552380	14960	14960	14960	14960	0
608	20240613	112000	1778552380	14960	14960	14960	14960	54
609	20240613	111900	1777744540	14950	14950	14950	14950	0
610	20240613	111800	1777744540	14950	14960	14960	14950	120
611	20240613	111700	1775950450	14960	14960	14960	14960	40
612	20240613	111600	1775352050	14970	14970	14970	14970	1
613	20240613	111500	1775337080	14960	14970	14970	14960	78
614	20240613	111400	1774169860	14980	14990	14990	14980	389
615	20240613	111300	1768342470	15000	14980	15000	14980	763
616	20240613	111200	1756900270	14980	14970	14980	14970	151
617	20240613	111100	1754639660	14970	14970	14970	14970	1
618	20240613	111000	1754624690	14960	14960	14960	14960	0
619	20240613	110900	1754624690	14960	14960	15000	14960	160
620	20240613	110800	1752230810	15000	14970	15000	14970	8
621	20240613	110700	1752110930	14970	14970	14970	14970	37
622	20240613	110600	1751557040	14970	14970	14970	14970	54
623	20240613	110500	1750748660	14970	14970	14970	14970	66
624	20240613	110400	1749760640	14970	14970	14970	14970	1
625	20240613	110300	1749745670	14950	14950	14950	14950	1
626	20240613	110200	1749730720	14950	14950	14950	14950	88
627	20240613	110100	1748415120	14950	14960	14960	14950	208
628	20240613	110000	1745303460	14960	14940	14960	14920	721
629	20240613	105900	1734543150	14930	14950	14950	14930	48
630	20240613	105800	1733825900	14930	14940	14940	14930	34
631	20240613	105700	1733318110	14970	14950	14970	14920	112
632	20240613	105600	1731646700	14920	14920	14920	14920	0
633	20240613	105500	1731646700	14920	14920	14920	14920	99
634	20240613	105400	1730169620	14920	14940	14940	14920	170
635	20240613	105300	1727631670	14940	14970	14970	14940	684
636	20240613	105200	1717397990	14970	14980	14980	14970	338
637	20240613	105100	1712337590	15000	15010	15010	15000	383
638	20240613	105000	1706591880	15060	15050	15060	15020	3109
639	20240613	104900	1659862890	15060	15060	15060	15060	0
640	20240613	104800	1659862890	15060	15040	15060	15030	2565
641	20240613	104700	1621301150	15020	15020	15020	15020	0
642	20240613	104600	1621301150	15020	15020	15040	15020	52
643	20240613	104500	1620520050	15020	15020	15020	15020	5
644	20240613	104400	1620444950	15050	15040	15050	15040	300
645	20240613	104300	1615930560	15040	15030	15040	15030	119
646	20240613	104200	1614141950	15040	15050	15050	15040	7
647	20240613	104100	1614036610	15050	15000	15050	14990	414
648	20240613	104000	1607810110	15000	15000	15000	15000	154
649	20240613	103900	1605500110	15000	15000	15000	15000	0
650	20240613	103800	1605500110	15000	15000	15000	15000	11
651	20240613	103700	1605335110	15000	15000	15000	15000	1076
652	20240613	103600	1589195110	15000	15000	15000	15000	313
653	20240613	103500	1584500110	15000	15000	15000	15000	153
654	20240613	103400	1582205110	14930	15000	15000	14930	333
655	20240613	103300	1577218480	15000	15000	15000	14940	687
656	20240613	103200	1566942530	15000	15010	15010	14960	641
657	20240613	103100	1557341440	15010	15020	15020	15010	38
658	20240613	103000	1556770990	15030	14970	15030	14970	2313
659	20240613	102900	1522090810	14970	14970	14970	14960	194
660	20240613	102800	1519187630	14970	14960	14970	14960	189
661	20240613	102700	1516359510	14960	14940	14960	14940	23
662	20240613	102600	1516015630	14940	14930	14950	14930	14
663	20240613	102500	1515806530	14930	14930	14930	14930	25
664	20240613	102400	1515433280	14930	14920	14930	14920	126
665	20240613	102300	1513552600	14920	14910	14930	14910	108
666	20240613	102200	1511941350	14910	14930	14930	14900	510
667	20240613	102100	1504336150	14910	14910	14910	14910	20
668	20240613	102000	1504037950	14890	14890	14890	14890	22
669	20240613	101900	1503710370	14880	14880	14880	14880	607
670	20240613	101800	1494678210	14880	14860	14880	14850	100
671	20240613	101700	1493192130	14860	14850	14860	14850	52
672	20240613	101600	1492419420	14880	14880	14880	14850	370
673	20240613	101500	1486920890	14880	14920	14920	14880	1077
674	20240613	101400	1470875680	14920	14950	14960	14920	448
675	20240613	101300	1464183050	14960	14960	14960	14960	11
676	20240613	101200	1464018490	14970	14970	14970	14970	80
677	20240613	101100	1462820890	14970	14970	14970	14950	281
678	20240613	101000	1458617720	14970	14970	14970	14970	12
679	20240613	100900	1458438080	14970	14970	14970	14970	129
680	20240613	100800	1456506950	14970	14950	14970	14950	15
681	20240613	100700	1456282500	14940	14970	14970	14940	154
682	20240613	100600	1453980000	14970	14970	14970	14930	356
683	20240613	100500	1448662680	14930	14930	14930	14930	193
684	20240613	100400	1445781190	14930	14850	14930	14850	615
685	20240613	100300	1436620730	14890	14890	14890	14850	110
686	20240613	100200	1434985480	14850	14900	14900	14850	202
687	20240613	100100	1431979760	14900	14880	14900	14840	2038
688	20240613	100000	1401666680	14900	14900	14900	14900	8
689	20240613	095900	1401547480	14900	14930	14930	14900	97
690	20240613	095800	1400099600	14930	14930	14930	14930	4
691	20240613	095700	1400039880	14980	14930	14980	14930	17
692	20240613	095600	1399786020	14930	14930	14930	14900	934
693	20240613	095500	1385848070	14960	14980	14980	14940	1815
694	20240613	095400	1358725070	14980	14960	14980	14960	41
695	20240613	095300	1358111690	14960	14960	14980	14960	89
696	20240613	095200	1356778690	14960	14960	14960	14960	101
697	20240613	095100	1355267730	15000	15010	15010	15000	80
698	20240613	095000	1354067150	15010	15060	15060	14950	1777
699	20240613	094900	1327459670	15060	15060	15060	15060	53
700	20240613	094800	1326661490	15000	15000	15060	14980	1553
701	20240613	094700	1303326280	15000	15030	15040	15000	1313
702	20240613	094600	1283615320	15030	15020	15030	15020	235
703	20240613	094500	1280085440	15020	15020	15020	15020	28
704	20240613	094400	1279664880	15020	15030	15030	14990	1373
705	20240613	094300	1259067700	15030	15060	15060	15030	64
706	20240613	094200	1258104670	15050	15060	15070	15000	311
707	20240613	094100	1253426690	15000	15060	15070	15000	1287
708	20240613	094000	1234101040	15060	15050	15080	15050	107
709	20240613	093900	1232489390	15080	14950	15080	14950	1580
710	20240613	093800	1208775920	14930	14900	14930	14900	21
711	20240613	093700	1208462570	14900	14870	14900	14870	661
712	20240613	093600	1198625460	14870	14850	14870	14820	1712
713	20240613	093500	1173235300	14850	14850	14850	14850	17
714	20240613	093400	1172982850	14880	14880	14880	14880	10
715	20240613	093300	1172834050	14880	14850	14880	14850	576
716	20240613	093200	1164268800	14840	14840	14840	14830	98
717	20240613	093100	1162814630	14830	14840	14840	14830	391
718	20240613	093000	1157013150	14850	14860	14860	14850	160
719	20240613	092900	1154636180	14860	14860	14860	14860	132
720	20240613	092800	1152674660	14860	14820	14860	14820	432
721	20240613	092700	1146267140	14860	14810	14860	14800	1775
722	20240613	092600	1119944270	14810	14810	14810	14810	15
723	20240613	092500	1119722120	14820	14810	14820	14770	428
724	20240613	092400	1113386030	14810	14790	14820	14770	448
725	20240613	092300	1106760120	14770	14770	14830	14750	1328
726	20240613	092200	1087123990	14770	14810	14830	14770	734
727	20240613	092100	1076259170	14810	14840	14840	14810	1740
728	20240613	092000	1050468800	14840	14900	14900	14840	5641
729	20240613	091900	966600820	14900	14960	14960	14900	800
730	20240613	091800	954670030	14960	14980	14980	14960	200
731	20240613	091700	951675670	14990	14990	14990	14970	1885
732	20240613	091600	923440070	15000	15030	15030	15000	3700
733	20240613	091500	867908120	15040	15060	15060	15040	727
734	20240613	091400	856963790	15080	15090	15090	15060	3120
735	20240613	091300	809903800	15100	15100	15110	15090	2459
736	20240613	091200	772770270	15100	15100	15100	15080	1262
737	20240613	091100	753726700	15100	15090	15100	15080	1566
738	20240613	091000	730086800	15090	15160	15160	15070	786
739	20240613	090900	718219640	15160	15180	15200	15070	4100
740	20240613	090800	656236790	15180	15220	15250	15180	4179
741	20240613	090700	592589490	15230	15200	15230	15180	3893
742	20240613	090600	533374970	15200	15120	15230	15100	14193
743	20240613	090500	317769080	15100	15150	15170	15100	3370
744	20240613	090400	266694700	15160	15030	15160	15030	4447
745	20240613	090300	199425270	15150	14890	15150	14890	7194
746	20240613	090200	91052880	14880	14950	14950	14880	2635
747	20240613	090100	51769110	14950	14970	14970	14910	1773
748	20240613	090000	25259150	14970	14950	14970	14950	1689