KissMeData/436610/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	213800	1496195685	4145	4145	4145	4145	1291
3	20240627	213700	1496195685	4145	4145	4145	4145	0
4	20240627	213600	1496195685	4145	4145	4145	4145	0
5	20240627	213500	1496195685	4145	4145	4145	4145	0
6	20240627	213400	1496195685	4145	4145	4145	4145	0
7	20240627	213300	1496195685	4145	4145	4145	4145	0
8	20240627	213200	1496195685	4145	4145	4145	4145	0
9	20240627	213100	1496195685	4145	4145	4145	4145	0
10	20240627	213000	1496195685	4145	4145	4145	4145	0
11	20240627	212900	1496195685	4145	4145	4145	4145	0
12	20240627	212800	1496195685	4145	4145	4145	4145	0
13	20240627	212700	1496195685	4145	4145	4145	4145	0
14	20240627	212600	1496195685	4145	4145	4145	4145	0
15	20240627	212500	1496195685	4145	4145	4145	4145	0
16	20240627	212400	1496195685	4145	4145	4145	4145	0
17	20240627	212300	1496195685	4145	4145	4145	4145	0
18	20240627	212200	1496195685	4145	4145	4145	4145	0
19	20240627	212100	1496195685	4145	4145	4145	4145	0
20	20240627	212000	1496195685	4145	4145	4145	4145	0
21	20240627	211900	1496195685	4145	4145	4145	4145	0
22	20240627	211800	1496195685	4145	4145	4145	4145	0
23	20240627	211700	1496195685	4145	4145	4145	4145	0
24	20240627	211600	1496195685	4145	4145	4145	4145	0
25	20240627	211500	1496195685	4145	4145	4145	4145	0
26	20240627	211400	1496195685	4145	4145	4145	4145	0
27	20240627	211300	1496195685	4145	4145	4145	4145	0
28	20240627	211200	1496195685	4145	4145	4145	4145	0
29	20240627	211100	1496195685	4145	4145	4145	4145	0
30	20240627	211000	1496195685	4145	4145	4145	4145	0
31	20240627	210900	1496195685	4145	4145	4145	4145	0
32	20240627	210800	1496195685	4145	4145	4145	4145	1291
33	20240627	210700	1496195685	4145	4145	4145	4145	0
34	20240627	210600	1496195685	4145	4145	4145	4145	0
35	20240627	210500	1496195685	4145	4145	4145	4145	0
36	20240627	210400	1496195685	4145	4145	4145	4145	0
37	20240627	210300	1496195685	4145	4145	4145	4145	0
38	20240627	210200	1496195685	4145	4145	4145	4145	0
39	20240627	210100	1496195685	4145	4145	4145	4145	0
40	20240627	210000	1496195685	4145	4145	4145	4145	0
41	20240627	205900	1496195685	4145	4145	4145	4145	0
42	20240627	205800	1496195685	4145	4145	4145	4145	0
43	20240627	205700	1496195685	4145	4145	4145	4145	0
44	20240627	205600	1496195685	4145	4145	4145	4145	0
45	20240627	205500	1496195685	4145	4145	4145	4145	0
46	20240627	205400	1496195685	4145	4145	4145	4145	0
47	20240627	205300	1496195685	4145	4145	4145	4145	0
48	20240627	205200	1496195685	4145	4145	4145	4145	0
49	20240627	205100	1496195685	4145	4145	4145	4145	0
50	20240627	205000	1496195685	4145	4145	4145	4145	0
51	20240627	204900	1496195685	4145	4145	4145	4145	0
52	20240627	204800	1496195685	4145	4145	4145	4145	0
53	20240627	204700	1496195685	4145	4145	4145	4145	0
54	20240627	204600	1496195685	4145	4145	4145	4145	0
55	20240627	204500	1496195685	4145	4145	4145	4145	0
56	20240627	204400	1496195685	4145	4145	4145	4145	0
57	20240627	204300	1496195685	4145	4145	4145	4145	0
58	20240627	204200	1496195685	4145	4145	4145	4145	0
59	20240627	204100	1496195685	4145	4145	4145	4145	0
60	20240627	204000	1496195685	4145	4145	4145	4145	0
61	20240627	203900	1496195685	4145	4145	4145	4145	0
62	20240627	203800	1496195685	4145	4145	4145	4145	1291
63	20240627	203700	1496195685	4145	4145	4145	4145	0
64	20240627	203600	1496195685	4145	4145	4145	4145	0
65	20240627	203500	1496195685	4145	4145	4145	4145	0
66	20240627	203400	1496195685	4145	4145	4145	4145	0
67	20240627	203300	1496195685	4145	4145	4145	4145	0
68	20240627	203200	1496195685	4145	4145	4145	4145	0
69	20240627	203100	1496195685	4145	4145	4145	4145	0
70	20240627	203000	1496195685	4145	4145	4145	4145	0
71	20240627	202900	1496195685	4145	4145	4145	4145	0
72	20240627	202800	1496195685	4145	4145	4145	4145	0
73	20240627	202700	1496195685	4145	4145	4145	4145	0
74	20240627	202600	1496195685	4145	4145	4145	4145	0
75	20240627	202500	1496195685	4145	4145	4145	4145	0
76	20240627	202400	1496195685	4145	4145	4145	4145	0
77	20240627	202300	1496195685	4145	4145	4145	4145	0
78	20240627	202200	1496195685	4145	4145	4145	4145	0
79	20240627	202100	1496195685	4145	4145	4145	4145	0
80	20240627	202000	1496195685	4145	4145	4145	4145	0
81	20240627	201900	1496195685	4145	4145	4145	4145	0
82	20240627	201800	1496195685	4145	4145	4145	4145	0
83	20240627	201700	1496195685	4145	4145	4145	4145	0
84	20240627	201600	1496195685	4145	4145	4145	4145	0
85	20240627	201500	1496195685	4145	4145	4145	4145	0
86	20240627	201400	1496195685	4145	4145	4145	4145	0
87	20240627	201300	1496195685	4145	4145	4145	4145	0
88	20240627	201200	1496195685	4145	4145	4145	4145	0
89	20240627	201100	1496195685	4145	4145	4145	4145	0
90	20240627	201000	1496195685	4145	4145	4145	4145	0
91	20240627	200900	1496195685	4145	4145	4145	4145	0
92	20240627	200800	1496195685	4145	4145	4145	4145	1291
93	20240627	200700	1496195685	4145	4145	4145	4145	0
94	20240627	200600	1496195685	4145	4145	4145	4145	0
95	20240627	200500	1496195685	4145	4145	4145	4145	0
96	20240627	200400	1496195685	4145	4145	4145	4145	0
97	20240627	200300	1496195685	4145	4145	4145	4145	0
98	20240627	200200	1496195685	4145	4145	4145	4145	0
99	20240627	200100	1496195685	4145	4145	4145	4145	0
100	20240627	200000	1496195685	4145	4145	4145	4145	0
101	20240627	195900	1496195685	4145	4145	4145	4145	0
102	20240627	195800	1496195685	4145	4145	4145	4145	0
103	20240627	195700	1496195685	4145	4145	4145	4145	0
104	20240627	195600	1496195685	4145	4145	4145	4145	0
105	20240627	195500	1496195685	4145	4145	4145	4145	0
106	20240627	195400	1496195685	4145	4145	4145	4145	0
107	20240627	195300	1496195685	4145	4145	4145	4145	0
108	20240627	195200	1496195685	4145	4145	4145	4145	0
109	20240627	195100	1496195685	4145	4145	4145	4145	0
110	20240627	195000	1496195685	4145	4145	4145	4145	0
111	20240627	194900	1496195685	4145	4145	4145	4145	0
112	20240627	194800	1496195685	4145	4145	4145	4145	0
113	20240627	194700	1496195685	4145	4145	4145	4145	0
114	20240627	194600	1496195685	4145	4145	4145	4145	0
115	20240627	194500	1496195685	4145	4145	4145	4145	0
116	20240627	194400	1496195685	4145	4145	4145	4145	0
117	20240627	194300	1496195685	4145	4145	4145	4145	0
118	20240627	194200	1496195685	4145	4145	4145	4145	0
119	20240627	194100	1496195685	4145	4145	4145	4145	0
120	20240627	194000	1496195685	4145	4145	4145	4145	0
121	20240627	193900	1496195685	4145	4145	4145	4145	0
122	20240627	193800	1496195685	4145	4145	4145	4145	1291
123	20240627	193700	1496195685	4145	4145	4145	4145	0
124	20240627	193600	1496195685	4145	4145	4145	4145	0
125	20240627	193500	1496195685	4145	4145	4145	4145	0
126	20240627	193400	1496195685	4145	4145	4145	4145	0
127	20240627	193300	1496195685	4145	4145	4145	4145	0
128	20240627	193200	1496195685	4145	4145	4145	4145	0
129	20240627	193100	1496195685	4145	4145	4145	4145	0
130	20240627	193000	1496195685	4145	4145	4145	4145	0
131	20240627	192900	1496195685	4145	4145	4145	4145	0
132	20240627	192800	1496195685	4145	4145	4145	4145	0
133	20240627	192700	1496195685	4145	4145	4145	4145	0
134	20240627	192600	1496195685	4145	4145	4145	4145	0
135	20240627	192500	1496195685	4145	4145	4145	4145	0
136	20240627	192400	1496195685	4145	4145	4145	4145	0
137	20240627	192300	1496195685	4145	4145	4145	4145	0
138	20240627	192200	1496195685	4145	4145	4145	4145	0
139	20240627	192100	1496195685	4145	4145	4145	4145	0
140	20240627	192000	1496195685	4145	4145	4145	4145	0
141	20240627	191900	1496195685	4145	4145	4145	4145	0
142	20240627	191800	1496195685	4145	4145	4145	4145	0
143	20240627	191700	1496195685	4145	4145	4145	4145	0
144	20240627	191600	1496195685	4145	4145	4145	4145	0
145	20240627	191500	1496195685	4145	4145	4145	4145	0
146	20240627	191400	1496195685	4145	4145	4145	4145	0
147	20240627	191300	1496195685	4145	4145	4145	4145	0
148	20240627	191200	1496195685	4145	4145	4145	4145	0
149	20240627	191100	1496195685	4145	4145	4145	4145	0
150	20240627	191000	1496195685	4145	4145	4145	4145	0
151	20240627	190900	1496195685	4145	4145	4145	4145	0
152	20240627	190800	1496195685	4145	4145	4145	4145	1291
153	20240627	190700	1496195685	4145	4145	4145	4145	0
154	20240627	190600	1496195685	4145	4145	4145	4145	0
155	20240627	190500	1496195685	4145	4145	4145	4145	0
156	20240627	190400	1496195685	4145	4145	4145	4145	0
157	20240627	190300	1496195685	4145	4145	4145	4145	0
158	20240627	190200	1496195685	4145	4145	4145	4145	0
159	20240627	190100	1496195685	4145	4145	4145	4145	0
160	20240627	190000	1496195685	4145	4145	4145	4145	0
161	20240627	185900	1496195685	4145	4145	4145	4145	0
162	20240627	185800	1496195685	4145	4145	4145	4145	0
163	20240627	185700	1496195685	4145	4145	4145	4145	0
164	20240627	185600	1496195685	4145	4145	4145	4145	0
165	20240627	185500	1496195685	4145	4145	4145	4145	0
166	20240627	185400	1496195685	4145	4145	4145	4145	0
167	20240627	185300	1496195685	4145	4145	4145	4145	0
168	20240627	185200	1496195685	4145	4145	4145	4145	0
169	20240627	185100	1496195685	4145	4145	4145	4145	0
170	20240627	185000	1496195685	4145	4145	4145	4145	0
171	20240627	184900	1496195685	4145	4145	4145	4145	0
172	20240627	184800	1496195685	4145	4145	4145	4145	0
173	20240627	184700	1496195685	4145	4145	4145	4145	0
174	20240627	184600	1496195685	4145	4145	4145	4145	0
175	20240627	184500	1496195685	4145	4145	4145	4145	0
176	20240627	184400	1496195685	4145	4145	4145	4145	0
177	20240627	184300	1496195685	4145	4145	4145	4145	0
178	20240627	184200	1496195685	4145	4145	4145	4145	0
179	20240627	184100	1496195685	4145	4145	4145	4145	0
180	20240627	184000	1496195685	4145	4145	4145	4145	0
181	20240627	183900	1496195685	4145	4145	4145	4145	0
182	20240627	183800	1496195685	4145	4145	4145	4145	1291
183	20240627	183700	1496195685	4145	4145	4145	4145	0
184	20240627	183600	1496195685	4145	4145	4145	4145	0
185	20240627	183500	1496195685	4145	4145	4145	4145	0
186	20240627	183400	1496195685	4145	4145	4145	4145	0
187	20240627	183300	1496195685	4145	4145	4145	4145	0
188	20240627	183200	1496195685	4145	4145	4145	4145	0
189	20240627	183100	1496195685	4145	4145	4145	4145	0
190	20240627	183000	1496195685	4145	4145	4145	4145	0
191	20240627	182900	1496195685	4145	4145	4145	4145	0
192	20240627	182800	1496195685	4145	4145	4145	4145	0
193	20240627	182700	1496195685	4145	4145	4145	4145	0
194	20240627	182600	1496195685	4145	4145	4145	4145	0
195	20240627	182500	1496195685	4145	4145	4145	4145	0
196	20240627	182400	1496195685	4145	4145	4145	4145	0
197	20240627	182300	1496195685	4145	4145	4145	4145	0
198	20240627	182200	1496195685	4145	4145	4145	4145	0
199	20240627	182100	1496195685	4145	4145	4145	4145	0
200	20240627	182000	1496195685	4145	4145	4145	4145	0
201	20240627	181900	1496195685	4145	4145	4145	4145	0
202	20240627	181800	1496195685	4145	4145	4145	4145	0
203	20240627	181700	1496195685	4145	4145	4145	4145	0
204	20240627	181600	1496195685	4145	4145	4145	4145	0
205	20240627	181500	1496195685	4145	4145	4145	4145	0
206	20240627	181400	1496195685	4145	4145	4145	4145	0
207	20240627	181300	1496195685	4145	4145	4145	4145	0
208	20240627	181200	1496195685	4145	4145	4145	4145	0
209	20240627	181100	1496195685	4145	4145	4145	4145	0
210	20240627	181000	1496195685	4145	4145	4145	4145	0
211	20240627	180900	1496195685	4145	4145	4145	4145	0
212	20240627	180800	1496195685	4145	4145	4145	4145	1291
213	20240627	180700	1496195685	4145	4145	4145	4145	0
214	20240627	180600	1496195685	4145	4145	4145	4145	0
215	20240627	180500	1496195685	4145	4145	4145	4145	0
216	20240627	180400	1496195685	4145	4145	4145	4145	0
217	20240627	180300	1496195685	4145	4145	4145	4145	0
218	20240627	180200	1496195685	4145	4145	4145	4145	0
219	20240627	180100	1496195685	4145	4145	4145	4145	0
220	20240627	180000	1496195685	4145	4145	4145	4145	0
221	20240627	175900	1496195685	4145	4145	4145	4145	0
222	20240627	175800	1496195685	4145	4145	4145	4145	0
223	20240627	175700	1496195685	4145	4145	4145	4145	0
224	20240627	175600	1496195685	4145	4145	4145	4145	0
225	20240627	175500	1496195685	4145	4145	4145	4145	0
226	20240627	175400	1496195685	4145	4145	4145	4145	0
227	20240627	175300	1496195685	4145	4145	4145	4145	0
228	20240627	175200	1496195685	4145	4145	4145	4145	0
229	20240627	175100	1496195685	4145	4145	4145	4145	0
230	20240627	175000	1496195685	4145	4145	4145	4145	0
231	20240627	174900	1496195685	4145	4145	4145	4145	0
232	20240627	174800	1496195685	4145	4145	4145	4145	0
233	20240627	174700	1496195685	4145	4145	4145	4145	0
234	20240627	174600	1496195685	4145	4145	4145	4145	0
235	20240627	174500	1496195685	4145	4145	4145	4145	0
236	20240627	174400	1496195685	4145	4145	4145	4145	0
237	20240627	174300	1496195685	4145	4145	4145	4145	0
238	20240627	174200	1496195685	4145	4145	4145	4145	0
239	20240627	174100	1496195685	4145	4145	4145	4145	0
240	20240627	174000	1496195685	4145	4145	4145	4145	0
241	20240627	173900	1496195685	4145	4145	4145	4145	0
242	20240627	173800	1496195685	4145	4145	4145	4145	1291
243	20240627	173700	1496195685	4145	4145	4145	4145	0
244	20240627	173600	1496195685	4145	4145	4145	4145	0
245	20240627	173500	1496195685	4145	4145	4145	4145	0
246	20240627	173400	1496195685	4145	4145	4145	4145	0
247	20240627	173300	1496195685	4145	4145	4145	4145	0
248	20240627	173200	1496195685	4145	4145	4145	4145	0
249	20240627	173100	1496195685	4145	4145	4145	4145	0
250	20240627	173000	1496195685	4145	4145	4145	4145	0
251	20240627	172900	1496195685	4145	4145	4145	4145	0
252	20240627	172800	1496195685	4145	4145	4145	4145	0
253	20240627	172700	1496195685	4145	4145	4145	4145	0
254	20240627	172600	1496195685	4145	4145	4145	4145	0
255	20240627	172500	1496195685	4145	4145	4145	4145	0
256	20240627	172400	1496195685	4145	4145	4145	4145	0
257	20240627	172300	1496195685	4145	4145	4145	4145	0
258	20240627	172200	1496195685	4145	4145	4145	4145	0
259	20240627	172100	1496195685	4145	4145	4145	4145	0
260	20240627	172000	1496195685	4145	4145	4145	4145	0
261	20240627	171900	1496195685	4145	4145	4145	4145	0
262	20240627	171800	1496195685	4145	4145	4145	4145	0
263	20240627	171700	1496195685	4145	4145	4145	4145	0
264	20240627	171600	1496195685	4145	4145	4145	4145	0
265	20240627	171500	1496195685	4145	4145	4145	4145	0
266	20240627	171400	1496195685	4145	4145	4145	4145	0
267	20240627	171300	1496195685	4145	4145	4145	4145	0
268	20240627	171200	1496195685	4145	4145	4145	4145	0
269	20240627	171100	1496195685	4145	4145	4145	4145	0
270	20240627	171000	1496195685	4145	4145	4145	4145	0
271	20240627	170900	1496195685	4145	4145	4145	4145	0
272	20240627	170800	1496195685	4145	4145	4145	4145	1291
273	20240627	170700	1496195685	4145	4145	4145	4145	0
274	20240627	170600	1496195685	4145	4145	4145	4145	0
275	20240627	170500	1496195685	4145	4145	4145	4145	0
276	20240627	170400	1496195685	4145	4145	4145	4145	0
277	20240627	170300	1496195685	4145	4145	4145	4145	0
278	20240627	170200	1496195685	4145	4145	4145	4145	0
279	20240627	170100	1496195685	4145	4145	4145	4145	0
280	20240627	170000	1496195685	4145	4145	4145	4145	0
281	20240627	165900	1496195685	4145	4145	4145	4145	0
282	20240627	165800	1496195685	4145	4145	4145	4145	0
283	20240627	165700	1496195685	4145	4145	4145	4145	0
284	20240627	165600	1496195685	4145	4145	4145	4145	0
285	20240627	165500	1496195685	4145	4145	4145	4145	0
286	20240627	165400	1496195685	4145	4145	4145	4145	0
287	20240627	165300	1496195685	4145	4145	4145	4145	0
288	20240627	165200	1496195685	4145	4145	4145	4145	0
289	20240627	165100	1496195685	4145	4145	4145	4145	0
290	20240627	165000	1496195685	4145	4145	4145	4145	0
291	20240627	164900	1496195685	4145	4145	4145	4145	0
292	20240627	164800	1496195685	4145	4145	4145	4145	0
293	20240627	164700	1496195685	4145	4145	4145	4145	0
294	20240627	164600	1496195685	4145	4145	4145	4145	0
295	20240627	164500	1496195685	4145	4145	4145	4145	0
296	20240627	164400	1496195685	4145	4145	4145	4145	0
297	20240627	164300	1496195685	4145	4145	4145	4145	0
298	20240627	164200	1496195685	4145	4145	4145	4145	0
299	20240627	164100	1496195685	4145	4145	4145	4145	0
300	20240627	164000	1496195685	4145	4145	4145	4145	0
301	20240627	163900	1496195685	4145	4145	4145	4145	0
302	20240627	163800	1496195685	4145	4145	4145	4145	1291
303	20240627	163700	1496195685	4145	4145	4145	4145	0
304	20240627	163600	1496195685	4145	4145	4145	4145	0
305	20240627	163500	1496195685	4145	4145	4145	4145	0
306	20240627	163400	1496195685	4145	4145	4145	4145	0
307	20240627	163300	1496195685	4145	4145	4145	4145	0
308	20240627	163200	1496195685	4145	4145	4145	4145	0
309	20240627	163100	1496195685	4145	4145	4145	4145	0
310	20240627	163000	1496195685	4145	4145	4145	4145	0
311	20240627	162900	1496195685	4145	4145	4145	4145	0
312	20240627	162800	1496195685	4145	4145	4145	4145	0
313	20240627	162700	1496195685	4145	4145	4145	4145	0
314	20240627	162600	1496195685	4145	4145	4145	4145	0
315	20240627	162500	1496195685	4145	4145	4145	4145	0
316	20240627	162400	1496195685	4145	4145	4145	4145	0
317	20240627	162300	1496195685	4145	4145	4145	4145	0
318	20240627	162200	1496195685	4145	4145	4145	4145	0
319	20240627	162100	1496195685	4145	4145	4145	4145	0
320	20240627	162000	1496195685	4145	4145	4145	4145	0
321	20240627	161900	1496195685	4145	4145	4145	4145	0
322	20240627	161800	1496195685	4145	4145	4145	4145	0
323	20240627	161700	1496195685	4145	4145	4145	4145	0
324	20240627	161600	1496195685	4145	4145	4145	4145	0
325	20240627	161500	1496195685	4145	4145	4145	4145	0
326	20240627	161400	1496195685	4145	4145	4145	4145	0
327	20240627	161300	1496195685	4145	4145	4145	4145	0
328	20240627	161200	1496195685	4145	4145	4145	4145	0
329	20240627	161100	1496195685	4145	4145	4145	4145	0
330	20240627	161000	1496195685	4145	4145	4145	4145	0
331	20240627	160900	1496195685	4145	4145	4145	4145	0
332	20240627	160800	1496195685	4145	4145	4145	4145	1291
333	20240627	160700	1496195685	4145	4145	4145	4145	0
334	20240627	160600	1496195685	4145	4145	4145	4145	0
335	20240627	160500	1496195685	4145	4145	4145	4145	0
336	20240627	160400	1496195685	4145	4145	4145	4145	0
337	20240627	160300	1496195685	4145	4145	4145	4145	0
338	20240627	160200	1496195685	4145	4145	4145	4145	0
339	20240627	160100	1496195685	4145	4145	4145	4145	0
340	20240627	160000	1496195685	4145	4145	4145	4145	0
341	20240627	155900	1496195685	4145	4145	4145	4145	0
342	20240627	155800	1496195685	4145	4145	4145	4145	0
343	20240627	155700	1496195685	4145	4145	4145	4145	0
344	20240627	155600	1496195685	4145	4145	4145	4145	0
345	20240627	155500	1496195685	4145	4145	4145	4145	0
346	20240627	155400	1496195685	4145	4145	4145	4145	0
347	20240627	155300	1496195685	4145	4145	4145	4145	0
348	20240627	155200	1496195685	4145	4145	4145	4145	0
349	20240627	155100	1496195685	4145	4145	4145	4145	0
350	20240627	155000	1496195685	4145	4145	4145	4145	0
351	20240627	154900	1496195685	4145	4145	4145	4145	0
352	20240627	154800	1496195685	4145	4145	4145	4145	0
353	20240627	154700	1496195685	4145	4145	4145	4145	0
354	20240627	154600	1496195685	4145	4145	4145	4145	0
355	20240627	154500	1496195685	4145	4145	4145	4145	0
356	20240627	154400	1496195685	4145	4145	4145	4145	0
357	20240627	154300	1496195685	4145	4145	4145	4145	0
358	20240627	154200	1496195685	4145	4145	4145	4145	0
359	20240627	154100	1496195685	4145	4145	4145	4145	0
360	20240627	154000	1496195685	4145	4145	4145	4145	0
361	20240627	153900	1496195685	4145	4145	4145	4145	0
362	20240627	153800	1496195685	4145	4145	4145	4145	1291
363	20240627	153700	1496195685	4145	4145	4145	4145	0
364	20240627	153600	1496195685	4145	4145	4145	4145	0
365	20240627	153500	1496195685	4145	4145	4145	4145	0
366	20240627	153400	1496195685	4145	4145	4145	4145	0
367	20240627	153300	1496195685	4145	4145	4145	4145	0
368	20240627	153200	1496195685	4145	4145	4145	4145	0
369	20240627	153100	1496195685	4145	4145	4145	4145	0
370	20240627	153000	1496195685	4145	4145	4145	4145	1291
371	20240627	152900	1490844490	4120	4120	4120	4120	0
372	20240627	152800	1490844490	4120	4120	4120	4120	0
373	20240627	152700	1490844490	4120	4120	4120	4120	0
374	20240627	152600	1490844490	4120	4120	4120	4120	0
375	20240627	152500	1490844490	4120	4120	4120	4120	0
376	20240627	152400	1490844490	4120	4120	4120	4120	0
377	20240627	152300	1490844490	4120	4120	4120	4120	0
378	20240627	152200	1490844490	4120	4120	4120	4120	0
379	20240627	152100	1490844490	4120	4120	4120	4120	0
380	20240627	152000	1490844490	4120	4120	4120	4120	0
381	20240627	151900	1490844490	4120	4120	4120	4120	89
382	20240627	151800	1490477810	4130	4120	4130	4120	53
383	20240627	151700	1490258930	4105	4105	4105	4105	0
384	20240627	151600	1490258930	4105	4105	4105	4105	0
385	20240627	151500	1490258930	4105	4105	4105	4105	0
386	20240627	151400	1490258930	4105	4105	4105	4105	253
387	20240627	151300	1489220365	4150	4150	4150	4150	0
388	20240627	151200	1489220365	4150	4150	4150	4150	0
389	20240627	151100	1489220365	4150	4150	4150	4150	0
390	20240627	151000	1489220365	4150	4105	4150	4105	58
391	20240627	150900	1488981535	4150	4150	4150	4150	0
392	20240627	150800	1488981535	4150	4100	4150	4100	2477
393	20240627	150700	1478821385	4100	4095	4100	4095	1148
394	20240627	150600	1474117575	4095	4095	4095	4095	5
395	20240627	150500	1474097100	4090	4090	4090	4090	0
396	20240627	150400	1474097100	4090	4090	4090	4090	5
397	20240627	150300	1474076650	4090	4090	4090	4090	20
398	20240627	150200	1473994850	4090	4090	4090	4090	84
399	20240627	150100	1473651290	4090	4105	4105	4080	12246
400	20240627	150000	1423516380	4105	4105	4105	4100	2087
401	20240627	145900	1414952050	4110	4110	4110	4110	2439
402	20240627	145800	1404927760	4110	4115	4115	4110	2000
403	20240627	145700	1396702760	4115	4120	4120	4115	8800
404	20240627	145600	1360475445	4150	4150	4150	4150	1
405	20240627	145500	1360471295	4150	4135	4150	4125	5001
406	20240627	145400	1339840435	4135	4135	4135	4135	0
407	20240627	145300	1339840435	4135	4135	4135	4135	0
408	20240627	145200	1339840435	4135	4135	4135	4135	40
409	20240627	145100	1339675035	4155	4155	4155	4155	0
410	20240627	145000	1339675035	4155	4150	4155	4150	3
411	20240627	144900	1339662580	4125	4150	4150	4125	2895
412	20240627	144800	1327685795	4160	4160	4160	4160	0
413	20240627	144700	1327685795	4160	4160	4160	4160	5
414	20240627	144600	1327664995	4160	4160	4160	4160	0
415	20240627	144500	1327664995	4160	4160	4160	4155	415
416	20240627	144400	1325940105	4160	4160	4160	4160	0
417	20240627	144300	1325940105	4160	4160	4160	4160	0
418	20240627	144200	1325940105	4160	4160	4160	4160	0
419	20240627	144100	1325940105	4160	4160	4160	4160	33
420	20240627	144000	1325802825	4155	4150	4155	4150	501
421	20240627	143900	1323723670	4155	4155	4155	4155	509
422	20240627	143800	1321608775	4160	4160	4160	4160	100
423	20240627	143700	1321192775	4155	4155	4155	4155	0
424	20240627	143600	1321192775	4155	4155	4155	4155	0
425	20240627	143500	1321192775	4155	4155	4155	4155	1
426	20240627	143400	1321188620	4165	4165	4165	4165	0
427	20240627	143300	1321188620	4165	4165	4165	4165	0
428	20240627	143200	1321188620	4165	4165	4165	4165	0
429	20240627	143100	1321188620	4165	4165	4165	4165	0
430	20240627	143000	1321188620	4165	4165	4165	4165	0
431	20240627	142900	1321188620	4165	4165	4165	4165	0
432	20240627	142800	1321188620	4165	4165	4165	4165	0
433	20240627	142700	1321188620	4165	4165	4165	4165	0
434	20240627	142600	1321188620	4165	4165	4165	4165	10
435	20240627	142500	1321146970	4170	4170	4170	4170	3
436	20240627	142400	1321134460	4170	4170	4170	4170	7
437	20240627	142300	1321105270	4145	4140	4145	4140	397
438	20240627	142200	1319461205	4135	4135	4135	4135	0
439	20240627	142100	1319461205	4135	4135	4135	4135	0
440	20240627	142000	1319461205	4135	4135	4135	4135	0
441	20240627	141900	1319461205	4135	4135	4135	4135	0
442	20240627	141800	1319461205	4135	4135	4135	4135	0
443	20240627	141700	1319461205	4135	4135	4135	4135	0
444	20240627	141600	1319461205	4135	4135	4135	4135	0
445	20240627	141500	1319461205	4135	4140	4140	4135	564
446	20240627	141400	1317126630	4145	4145	4145	4145	1553
447	20240627	141300	1310689445	4145	4145	4145	4145	10
448	20240627	141200	1310647995	4145	4145	4145	4145	1
449	20240627	141100	1310643850	4150	4150	4150	4150	1860
450	20240627	141000	1302924850	4150	4150	4150	4150	0
451	20240627	140900	1302924850	4150	4140	4150	4140	330
452	20240627	140800	1301556650	4140	4140	4140	4140	10
453	20240627	140700	1301515250	4150	4150	4150	4150	122
454	20240627	140600	1301008950	4160	4160	4160	4160	0
455	20240627	140500	1301008950	4160	4160	4160	4160	0
456	20240627	140400	1301008950	4160	4160	4160	4160	0
457	20240627	140300	1301008950	4160	4160	4160	4155	264
458	20240627	140200	1299910725	4160	4160	4160	4160	100
459	20240627	140100	1299494725	4160	4160	4160	4160	0
460	20240627	140000	1299494725	4160	4160	4160	4160	0
461	20240627	135900	1299494725	4160	4165	4170	4160	228
462	20240627	135800	1298545950	4170	4165	4170	4165	2
463	20240627	135700	1298537615	4160	4160	4160	4160	0
464	20240627	135600	1298537615	4160	4160	4160	4160	200
465	20240627	135500	1297705615	4170	4170	4170	4170	0
466	20240627	135400	1297705615	4170	4170	4170	4170	0
467	20240627	135300	1297705615	4170	4170	4170	4170	0
468	20240627	135200	1297705615	4170	4170	4170	4170	290
469	20240627	135100	1296496315	4170	4170	4170	4170	0
470	20240627	135000	1296496315	4170	4170	4170	4170	0
471	20240627	134900	1296496315	4170	4170	4170	4170	0
472	20240627	134800	1296496315	4170	4170	4170	4170	0
473	20240627	134700	1296496315	4170	4170	4170	4170	629
474	20240627	134600	1293873385	4170	4170	4170	4170	0
475	20240627	134500	1293873385	4170	4170	4170	4170	0
476	20240627	134400	1293873385	4170	4170	4170	4170	0
477	20240627	134300	1293873385	4170	4170	4170	4170	0
478	20240627	134200	1293873385	4170	4170	4170	4170	0
479	20240627	134100	1293873385	4170	4170	4170	4170	111
480	20240627	134000	1293410515	4170	4170	4170	4170	0
481	20240627	133900	1293410515	4170	4170	4170	4170	0
482	20240627	133800	1293410515	4170	4170	4170	4170	38
483	20240627	133700	1293252055	4170	4170	4170	4170	0
484	20240627	133600	1293252055	4170	4170	4170	4170	0
485	20240627	133500	1293252055	4170	4170	4170	4170	1
486	20240627	133400	1293247885	4175	4175	4175	4175	0
487	20240627	133300	1293247885	4175	4175	4175	4175	0
488	20240627	133200	1293247885	4175	4175	4175	4175	0
489	20240627	133100	1293247885	4175	4175	4175	4175	2
490	20240627	133000	1293239535	4180	4180	4180	4180	0
491	20240627	132900	1293239535	4180	4180	4180	4180	0
492	20240627	132800	1293239535	4180	4180	4180	4180	0
493	20240627	132700	1293239535	4180	4180	4180	4180	0
494	20240627	132600	1293239535	4180	4180	4180	4180	0
495	20240627	132500	1293239535	4180	4180	4180	4180	0
496	20240627	132400	1293239535	4180	4180	4180	4180	0
497	20240627	132300	1293239535	4180	4180	4180	4180	0
498	20240627	132200	1293239535	4180	4180	4180	4180	0
499	20240627	132100	1293239535	4180	4180	4180	4180	0
500	20240627	132000	1293239535	4180	4180	4180	4180	0
501	20240627	131900	1293239535	4180	4180	4180	4180	0
502	20240627	131800	1293239535	4180	4180	4180	4180	0
503	20240627	131700	1293239535	4180	4180	4180	4180	0
504	20240627	131600	1293239535	4180	4180	4180	4180	0
505	20240627	131500	1293239535	4180	4180	4180	4180	0
506	20240627	131400	1293239535	4180	4180	4180	4175	310
507	20240627	131300	1291943745	4180	4180	4180	4180	0
508	20240627	131200	1291943745	4180	4180	4180	4180	0
509	20240627	131100	1291943745	4180	4180	4180	4180	0
510	20240627	131000	1291943745	4180	4180	4180	4180	0
511	20240627	130900	1291943745	4180	4180	4180	4180	0
512	20240627	130800	1291943745	4180	4180	4180	4180	0
513	20240627	130700	1291943745	4180	4180	4180	4180	164
514	20240627	130600	1291258225	4180	4180	4180	4180	0
515	20240627	130500	1291258225	4180	4180	4180	4180	0
516	20240627	130400	1291258225	4180	4180	4180	4180	11
517	20240627	130300	1291212245	4190	4190	4190	4190	0
518	20240627	130200	1291212245	4190	4190	4190	4190	0
519	20240627	130100	1291212245	4190	4190	4190	4190	1000
520	20240627	130000	1287022245	4195	4195	4195	4195	0
521	20240627	125900	1287022245	4195	4195	4195	4195	0
522	20240627	125800	1287022245	4195	4195	4195	4195	0
523	20240627	125700	1287022245	4195	4195	4195	4195	0
524	20240627	125600	1287022245	4195	4195	4195	4195	0
525	20240627	125500	1287022245	4195	4185	4195	4185	4
526	20240627	125400	1287005495	4180	4180	4180	4180	0
527	20240627	125300	1287005495	4180	4180	4180	4180	221
528	20240627	125200	1286081715	4185	4185	4185	4185	0
529	20240627	125100	1286081715	4185	4185	4185	4185	500
530	20240627	125000	1283989215	4195	4195	4195	4195	0
531	20240627	124900	1283989215	4195	4195	4195	4195	0
532	20240627	124800	1283989215	4195	4195	4195	4195	0
533	20240627	124700	1283989215	4195	4195	4195	4195	0
534	20240627	124600	1283989215	4195	4195	4195	4195	0
535	20240627	124500	1283989215	4195	4195	4195	4195	0
536	20240627	124400	1283989215	4195	4195	4195	4195	1
537	20240627	124300	1283985020	4180	4180	4180	4180	0
538	20240627	124200	1283985020	4180	4185	4185	4180	2000
539	20240627	124100	1275616540	4195	4195	4195	4195	0
540	20240627	124000	1275616540	4195	4195	4195	4195	1
541	20240627	123900	1275612345	4185	4185	4185	4185	121
542	20240627	123800	1275105960	4185	4185	4185	4185	0
543	20240627	123700	1275105960	4185	4185	4185	4185	0
544	20240627	123600	1275105960	4185	4190	4190	4185	46
545	20240627	123500	1274913430	4190	4190	4190	4190	0
546	20240627	123400	1274913430	4190	4190	4190	4190	0
547	20240627	123300	1274913430	4190	4190	4190	4190	46
548	20240627	123200	1274720690	4185	4185	4185	4185	0
549	20240627	123100	1274720690	4185	4185	4185	4185	0
550	20240627	123000	1274720690	4185	4185	4185	4185	0
551	20240627	122900	1274720690	4185	4185	4185	4185	0
552	20240627	122800	1274720690	4185	4185	4185	4185	0
553	20240627	122700	1274720690	4185	4185	4185	4185	0
554	20240627	122600	1274720690	4185	4185	4185	4185	1001
555	20240627	122500	1270531505	4190	4190	4190	4190	0
556	20240627	122400	1270531505	4190	4190	4190	4190	418
557	20240627	122300	1268780085	4195	4195	4195	4195	0
558	20240627	122200	1268780085	4195	4195	4195	4195	0
559	20240627	122100	1268780085	4195	4195	4195	4195	366
560	20240627	122000	1267244715	4190	4185	4190	4185	802
561	20240627	121900	1263884350	4185	4185	4185	4185	0
562	20240627	121800	1263884350	4185	4170	4185	4170	46
563	20240627	121700	1263692335	4170	4170	4170	4170	1
564	20240627	121600	1263688165	4160	4160	4160	4160	0
565	20240627	121500	1263688165	4160	4160	4160	4160	0
566	20240627	121400	1263688165	4160	4160	4160	4160	0
567	20240627	121300	1263688165	4160	4160	4160	4160	0
568	20240627	121200	1263688165	4160	4160	4160	4160	123
569	20240627	121100	1263176485	4155	4155	4155	4155	0
570	20240627	121000	1263176485	4155	4155	4155	4155	0
571	20240627	120900	1263176485	4155	4155	4155	4155	0
572	20240627	120800	1263176485	4155	4155	4155	4155	0
573	20240627	120700	1263176485	4155	4155	4155	4155	0
574	20240627	120600	1263176485	4155	4155	4155	4155	2
575	20240627	120500	1263168175	4175	4175	4175	4175	0
576	20240627	120400	1263168175	4175	4175	4175	4175	0
577	20240627	120300	1263168175	4175	4175	4175	4175	0
578	20240627	120200	1263168175	4175	4175	4175	4175	0
579	20240627	120100	1263168175	4175	4175	4175	4175	0
580	20240627	120000	1263168175	4175	4175	4175	4175	42
581	20240627	115900	1262992825	4175	4160	4175	4160	9
582	20240627	115800	1262955325	4150	4145	4150	4145	1201
583	20240627	115700	1257971180	4140	4140	4140	4140	0
584	20240627	115600	1257971180	4140	4140	4140	4135	1301
585	20240627	115500	1252588040	4135	4135	4135	4135	0
586	20240627	115400	1252588040	4135	4135	4135	4135	0
587	20240627	115300	1252588040	4135	4135	4135	4135	0
588	20240627	115200	1252588040	4135	4135	4135	4135	0
589	20240627	115100	1252588040	4135	4135	4135	4135	0
590	20240627	115000	1252588040	4135	4135	4135	4135	799
591	20240627	114900	1249284175	4140	4140	4140	4140	100
592	20240627	114800	1248870175	4135	4130	4135	4130	10
593	20240627	114700	1248828835	4135	4135	4135	4135	1
594	20240627	114600	1248824700	4140	4140	4140	4140	0
595	20240627	114500	1248824700	4140	4140	4140	4140	0
596	20240627	114400	1248824700	4140	4140	4140	4140	0
597	20240627	114300	1248824700	4140	4140	4140	4140	0
598	20240627	114200	1248824700	4140	4140	4140	4140	0
599	20240627	114100	1248824700	4140	4140	4140	4140	100
600	20240627	114000	1248410700	4135	4135	4135	4135	108
601	20240627	113900	1247964120	4135	4135	4135	4135	0
602	20240627	113800	1247964120	4135	4135	4135	4135	127
603	20240627	113700	1247438975	4130	4130	4130	4130	51
604	20240627	113600	1247228345	4130	4130	4130	4130	0
605	20240627	113500	1247228345	4130	4125	4130	4125	6
606	20240627	113400	1247203570	4130	4130	4130	4130	0
607	20240627	113300	1247203570	4130	4130	4130	4130	0
608	20240627	113200	1247203570	4130	4130	4130	4130	0
609	20240627	113100	1247203570	4130	4130	4130	4130	1
610	20240627	113000	1247199440	4135	4130	4135	4115	3001
611	20240627	112900	1234811945	4140	4140	4140	4140	0
612	20240627	112800	1234811945	4140	4140	4140	4140	1824
613	20240627	112700	1227260585	4150	4150	4150	4150	0
614	20240627	112600	1227260585	4150	4140	4150	4140	101
615	20240627	112500	1226841445	4145	4155	4155	4145	7391
616	20240627	112400	1196174370	4155	4155	4155	4155	111
617	20240627	112300	1195713165	4160	4160	4160	4160	0
618	20240627	112200	1195713165	4160	4160	4160	4160	0
619	20240627	112100	1195713165	4160	4160	4160	4160	0
620	20240627	112000	1195713165	4160	4160	4160	4160	0
621	20240627	111900	1195713165	4160	4160	4160	4160	0
622	20240627	111800	1195713165	4160	4160	4160	4160	0
623	20240627	111700	1195713165	4160	4160	4160	4160	0
624	20240627	111600	1195713165	4160	4160	4160	4160	100
625	20240627	111500	1195297165	4155	4155	4155	4155	2060
626	20240627	111400	1186737865	4160	4160	4160	4160	100
627	20240627	111300	1186321865	4160	4160	4160	4160	0
628	20240627	111200	1186321865	4160	4165	4165	4160	3716
629	20240627	111100	1170847685	4165	4165	4165	4165	1
630	20240627	111000	1170843520	4165	4170	4170	4165	292
631	20240627	110900	1169627240	4175	4175	4175	4175	0
632	20240627	110800	1169627240	4175	4175	4175	4175	0
633	20240627	110700	1169627240	4175	4175	4175	4175	20
634	20240627	110600	1169543740	4170	4170	4170	4170	0
635	20240627	110500	1169543740	4170	4170	4170	4170	0
636	20240627	110400	1169543740	4170	4170	4170	4170	0
637	20240627	110300	1169543740	4170	4170	4170	4170	400
638	20240627	110200	1167875740	4180	4180	4180	4180	0
639	20240627	110100	1167875740	4180	4170	4180	4170	403
640	20240627	110000	1166195205	4170	4170	4170	4170	0
641	20240627	105900	1166195205	4170	4170	4170	4170	50
642	20240627	105800	1165986705	4185	4170	4185	4170	140
643	20240627	105700	1165401405	4170	4170	4170	4170	0
644	20240627	105600	1165401405	4170	4170	4170	4170	800
645	20240627	105500	1162065405	4190	4190	4190	4190	0
646	20240627	105400	1162065405	4190	4190	4190	4190	0
647	20240627	105300	1162065405	4190	4190	4190	4190	0
648	20240627	105200	1162065405	4190	4190	4190	4190	2
649	20240627	105100	1162057025	4195	4195	4195	4195	0
650	20240627	105000	1162057025	4195	4195	4195	4195	100
651	20240627	104900	1161637525	4170	4170	4170	4170	598
652	20240627	104800	1159143865	4170	4170	4170	4170	15
653	20240627	104700	1159081315	4165	4175	4175	4165	1237
654	20240627	104600	1153924730	4175	4175	4175	4175	0
655	20240627	104500	1153924730	4175	4185	4185	4175	468
656	20240627	104400	1151969860	4185	4185	4185	4185	85
657	20240627	104300	1151614135	4200	4200	4200	4200	0
658	20240627	104200	1151614135	4200	4190	4200	4190	300
659	20240627	104100	1150354205	4200	4200	4200	4200	0
660	20240627	104000	1150354205	4200	4200	4200	4200	0
661	20240627	103900	1150354205	4200	4200	4200	4200	0
662	20240627	103800	1150354205	4200	4200	4200	4200	0
663	20240627	103700	1150354205	4200	4200	4200	4200	1
664	20240627	103600	1150350005	4185	4185	4185	4185	3
665	20240627	103500	1150337450	4195	4195	4195	4195	0
666	20240627	103400	1150337450	4195	4200	4205	4195	154
667	20240627	103300	1149690295	4205	4205	4205	4205	0
668	20240627	103200	1149690295	4205	4205	4205	4205	1
669	20240627	103100	1149686090	4210	4210	4210	4210	0
670	20240627	103000	1149686090	4210	4210	4210	4210	0
671	20240627	102900	1149686090	4210	4210	4210	4210	0
672	20240627	102800	1149686090	4210	4205	4210	4205	163
673	20240627	102700	1149000275	4210	4210	4210	4210	212
674	20240627	102600	1148107755	4205	4200	4205	4195	1212
675	20240627	102500	1143022795	4195	4195	4195	4195	348
676	20240627	102400	1141562935	4195	4150	4200	4150	10042
677	20240627	102300	1099409470	4185	4185	4185	4185	1
678	20240627	102200	1099405285	4180	4175	4180	4175	100
679	20240627	102100	1098987295	4185	4185	4185	4185	0
680	20240627	102000	1098987295	4185	4185	4185	4185	10
681	20240627	101900	1098945445	4190	4190	4190	4190	26
682	20240627	101800	1098836505	4210	4190	4210	4190	574
683	20240627	101700	1096422165	4200	4215	4215	4200	750
684	20240627	101600	1093264915	4200	4200	4200	4200	0
685	20240627	101500	1093264915	4200	4200	4200	4200	0
686	20240627	101400	1093264915	4200	4200	4200	4200	12807
687	20240627	101300	1039475515	4200	4165	4200	4160	7433
688	20240627	101200	1008286815	4170	4170	4170	4170	0
689	20240627	101100	1008286815	4170	4155	4170	4155	7000
690	20240627	101000	979103910	4140	4140	4140	4140	999
691	20240627	100900	974968050	4140	4155	4155	4140	6003
692	20240627	100800	950115585	4140	4160	4160	4140	5699
693	20240627	100700	926432805	4160	4145	4160	4145	1057
694	20240627	100600	922044420	4150	4150	4150	4150	2932
695	20240627	100500	909876620	4150	4150	4150	4150	0
696	20240627	100400	909876620	4150	4150	4150	4150	0
697	20240627	100300	909876620	4150	4170	4170	4150	1922
698	20240627	100200	901887905	4170	4170	4170	4170	200
699	20240627	100100	901053905	4170	4170	4170	4170	503
700	20240627	100000	898956395	4170	4170	4170	4170	998
701	20240627	095900	894794735	4170	4170	4170	4170	1411
702	20240627	095800	888910865	4170	4170	4170	4170	0
703	20240627	095700	888910865	4170	4175	4200	4170	3551
704	20240627	095600	874099195	4170	4170	4175	4170	1860
705	20240627	095500	866341960	4170	4190	4200	4170	6253
706	20240627	095400	840244800	4185	4180	4185	4180	616
707	20240627	095300	837666845	4165	4165	4165	4165	1500
708	20240627	095200	831419345	4165	4155	4165	4155	2090
709	20240627	095100	822722955	4150	4150	4150	4150	1
710	20240627	095000	822718805	4150	4150	4150	4150	1693
711	20240627	094900	815692855	4150	4150	4150	4150	0
712	20240627	094800	815692855	4150	4150	4150	4150	170
713	20240627	094700	814987355	4150	4150	4150	4150	897
714	20240627	094600	811264805	4150	4140	4150	4140	1162
715	20240627	094500	806448125	4140	4125	4140	4115	962
716	20240627	094400	802480990	4125	4115	4125	4115	164
717	20240627	094300	801805065	4105	4115	4115	4105	612
718	20240627	094200	799291805	4110	4110	4110	4110	260
719	20240627	094100	798223205	4090	4090	4090	4090	0
720	20240627	094000	798223205	4090	4090	4090	4090	250
721	20240627	093900	797200705	4090	4115	4115	4075	10190
722	20240627	093800	755574125	4110	4110	4110	4110	0
723	20240627	093700	755574125	4110	4110	4110	4110	850
724	20240627	093600	752080625	4105	4105	4105	4105	160
725	20240627	093500	751423825	4090	4110	4110	4090	23510
726	20240627	093400	655036035	4110	4130	4140	4110	2907
727	20240627	093300	643025260	4110	4130	4130	4100	1476
728	20240627	093200	636945135	4095	4100	4105	4095	4727
729	20240627	093100	617579035	4100	4150	4155	4100	22468
730	20240627	093000	525186425	4160	4160	4160	4160	424
731	20240627	092900	523422585	4165	4165	4165	4165	2398
732	20240627	092800	513434915	4165	4165	4165	4165	9
733	20240627	092700	513397430	4165	4165	4165	4165	2011
734	20240627	092600	505021615	4190	4190	4190	4190	0
735	20240627	092500	505021615	4190	4190	4190	4185	4
736	20240627	092400	505004865	4185	4110	4185	4100	2278
737	20240627	092300	495561840	4100	4180	4180	4100	24212
738	20240627	092200	395698410	4190	4235	4240	4190	6763
739	20240627	092100	367246845	4230	4220	4230	4220	595
740	20240627	092000	364734990	4220	4200	4230	4200	3305
741	20240627	091900	350809620	4205	4190	4205	4180	2148
742	20240627	091800	341801830	4195	4210	4210	4165	2503
743	20240627	091700	331321480	4190	4275	4280	4190	16873
744	20240627	091600	259794160	4275	4185	4280	4185	5949
745	20240627	091500	234688785	4145	4105	4190	4060	18990
746	20240627	091400	156729425	4065	4215	4215	4020	19819
747	20240627	091300	75466985	4200	4275	4280	4200	5235
748	20240627	091200	53363360	4250	4365	4365	4250	8974
749	20240627	091100	14752495	4380	4380	4380	4380	0
750	20240627	091000	14752495	4380	4375	4380	4375	1000
751	20240627	090900	10372500	4395	4395	4395	4395	0
752	20240627	090800	10372500	4395	4395	4395	4395	0
753	20240627	090700	10372500	4395	4395	4395	4395	0
754	20240627	090600	10372500	4395	4395	4395	4395	0
755	20240627	090500	10372500	4395	4395	4395	4395	0
756	20240627	090400	10372500	4395	4400	4400	4395	346
757	20240627	090300	8851535	4400	4400	4400	4400	1
758	20240627	090200	8847135	4395	4395	4395	4395	0
759	20240627	090100	8847135	4395	4395	4395	4395	0
760	20240627	090000	8847135	4395	4395	4395	4395	2013