KissMeData/418620/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	212800	1513443440	15100	15100	15100	15100	1859
3	20240613	212700	1513443440	15100	15100	15100	15100	0
4	20240613	212600	1513443440	15100	15100	15100	15100	0
5	20240613	212500	1513443440	15100	15100	15100	15100	0
6	20240613	212400	1513443440	15100	15100	15100	15100	0
7	20240613	212300	1513443440	15100	15100	15100	15100	0
8	20240613	212200	1513443440	15100	15100	15100	15100	0
9	20240613	212100	1513443440	15100	15100	15100	15100	0
10	20240613	212000	1513443440	15100	15100	15100	15100	0
11	20240613	211900	1513443440	15100	15100	15100	15100	0
12	20240613	211800	1513443440	15100	15100	15100	15100	0
13	20240613	211700	1513443440	15100	15100	15100	15100	0
14	20240613	211600	1513443440	15100	15100	15100	15100	0
15	20240613	211500	1513443440	15100	15100	15100	15100	0
16	20240613	211400	1513443440	15100	15100	15100	15100	0
17	20240613	211300	1513443440	15100	15100	15100	15100	0
18	20240613	211200	1513443440	15100	15100	15100	15100	0
19	20240613	211100	1513443440	15100	15100	15100	15100	0
20	20240613	211000	1513443440	15100	15100	15100	15100	0
21	20240613	210900	1513443440	15100	15100	15100	15100	0
22	20240613	210800	1513443440	15100	15100	15100	15100	0
23	20240613	210700	1513443440	15100	15100	15100	15100	0
24	20240613	210600	1513443440	15100	15100	15100	15100	0
25	20240613	210500	1513443440	15100	15100	15100	15100	0
26	20240613	210400	1513443440	15100	15100	15100	15100	0
27	20240613	210300	1513443440	15100	15100	15100	15100	0
28	20240613	210200	1513443440	15100	15100	15100	15100	0
29	20240613	210100	1513443440	15100	15100	15100	15100	0
30	20240613	210000	1513443440	15100	15100	15100	15100	0
31	20240613	205900	1513443440	15100	15100	15100	15100	0
32	20240613	205800	1513443440	15100	15100	15100	15100	1859
33	20240613	205700	1513443440	15100	15100	15100	15100	0
34	20240613	205600	1513443440	15100	15100	15100	15100	0
35	20240613	205500	1513443440	15100	15100	15100	15100	0
36	20240613	205400	1513443440	15100	15100	15100	15100	0
37	20240613	205300	1513443440	15100	15100	15100	15100	0
38	20240613	205200	1513443440	15100	15100	15100	15100	0
39	20240613	205100	1513443440	15100	15100	15100	15100	0
40	20240613	205000	1513443440	15100	15100	15100	15100	0
41	20240613	204900	1513443440	15100	15100	15100	15100	0
42	20240613	204800	1513443440	15100	15100	15100	15100	0
43	20240613	204700	1513443440	15100	15100	15100	15100	0
44	20240613	204600	1513443440	15100	15100	15100	15100	0
45	20240613	204500	1513443440	15100	15100	15100	15100	0
46	20240613	204400	1513443440	15100	15100	15100	15100	0
47	20240613	204300	1513443440	15100	15100	15100	15100	0
48	20240613	204200	1513443440	15100	15100	15100	15100	0
49	20240613	204100	1513443440	15100	15100	15100	15100	0
50	20240613	204000	1513443440	15100	15100	15100	15100	0
51	20240613	203900	1513443440	15100	15100	15100	15100	0
52	20240613	203800	1513443440	15100	15100	15100	15100	0
53	20240613	203700	1513443440	15100	15100	15100	15100	0
54	20240613	203600	1513443440	15100	15100	15100	15100	0
55	20240613	203500	1513443440	15100	15100	15100	15100	0
56	20240613	203400	1513443440	15100	15100	15100	15100	0
57	20240613	203300	1513443440	15100	15100	15100	15100	0
58	20240613	203200	1513443440	15100	15100	15100	15100	0
59	20240613	203100	1513443440	15100	15100	15100	15100	0
60	20240613	203000	1513443440	15100	15100	15100	15100	0
61	20240613	202900	1513443440	15100	15100	15100	15100	0
62	20240613	202800	1513443440	15100	15100	15100	15100	1859
63	20240613	202700	1513443440	15100	15100	15100	15100	0
64	20240613	202600	1513443440	15100	15100	15100	15100	0
65	20240613	202500	1513443440	15100	15100	15100	15100	0
66	20240613	202400	1513443440	15100	15100	15100	15100	0
67	20240613	202300	1513443440	15100	15100	15100	15100	0
68	20240613	202200	1513443440	15100	15100	15100	15100	0
69	20240613	202100	1513443440	15100	15100	15100	15100	0
70	20240613	202000	1513443440	15100	15100	15100	15100	0
71	20240613	201900	1513443440	15100	15100	15100	15100	0
72	20240613	201800	1513443440	15100	15100	15100	15100	0
73	20240613	201700	1513443440	15100	15100	15100	15100	0
74	20240613	201600	1513443440	15100	15100	15100	15100	0
75	20240613	201500	1513443440	15100	15100	15100	15100	0
76	20240613	201400	1513443440	15100	15100	15100	15100	0
77	20240613	201300	1513443440	15100	15100	15100	15100	0
78	20240613	201200	1513443440	15100	15100	15100	15100	0
79	20240613	201100	1513443440	15100	15100	15100	15100	0
80	20240613	201000	1513443440	15100	15100	15100	15100	0
81	20240613	200900	1513443440	15100	15100	15100	15100	0
82	20240613	200800	1513443440	15100	15100	15100	15100	0
83	20240613	200700	1513443440	15100	15100	15100	15100	0
84	20240613	200600	1513443440	15100	15100	15100	15100	0
85	20240613	200500	1513443440	15100	15100	15100	15100	0
86	20240613	200400	1513443440	15100	15100	15100	15100	0
87	20240613	200300	1513443440	15100	15100	15100	15100	0
88	20240613	200200	1513443440	15100	15100	15100	15100	0
89	20240613	200100	1513443440	15100	15100	15100	15100	0
90	20240613	200000	1513443440	15100	15100	15100	15100	0
91	20240613	195900	1513443440	15100	15100	15100	15100	0
92	20240613	195800	1513443440	15100	15100	15100	15100	1859
93	20240613	195700	1513443440	15100	15100	15100	15100	0
94	20240613	195600	1513443440	15100	15100	15100	15100	0
95	20240613	195500	1513443440	15100	15100	15100	15100	0
96	20240613	195400	1513443440	15100	15100	15100	15100	0
97	20240613	195300	1513443440	15100	15100	15100	15100	0
98	20240613	195200	1513443440	15100	15100	15100	15100	0
99	20240613	195100	1513443440	15100	15100	15100	15100	0
100	20240613	195000	1513443440	15100	15100	15100	15100	0
101	20240613	194900	1513443440	15100	15100	15100	15100	0
102	20240613	194800	1513443440	15100	15100	15100	15100	0
103	20240613	194700	1513443440	15100	15100	15100	15100	0
104	20240613	194600	1513443440	15100	15100	15100	15100	0
105	20240613	194500	1513443440	15100	15100	15100	15100	0
106	20240613	194400	1513443440	15100	15100	15100	15100	0
107	20240613	194300	1513443440	15100	15100	15100	15100	0
108	20240613	194200	1513443440	15100	15100	15100	15100	0
109	20240613	194100	1513443440	15100	15100	15100	15100	0
110	20240613	194000	1513443440	15100	15100	15100	15100	0
111	20240613	193900	1513443440	15100	15100	15100	15100	0
112	20240613	193800	1513443440	15100	15100	15100	15100	0
113	20240613	193700	1513443440	15100	15100	15100	15100	0
114	20240613	193600	1513443440	15100	15100	15100	15100	0
115	20240613	193500	1513443440	15100	15100	15100	15100	0
116	20240613	193400	1513443440	15100	15100	15100	15100	0
117	20240613	193300	1513443440	15100	15100	15100	15100	0
118	20240613	193200	1513443440	15100	15100	15100	15100	0
119	20240613	193100	1513443440	15100	15100	15100	15100	0
120	20240613	193000	1513443440	15100	15100	15100	15100	0
121	20240613	192900	1513443440	15100	15100	15100	15100	0
122	20240613	192800	1513443440	15100	15100	15100	15100	1859
123	20240613	192700	1513443440	15100	15100	15100	15100	0
124	20240613	192600	1513443440	15100	15100	15100	15100	0
125	20240613	192500	1513443440	15100	15100	15100	15100	0
126	20240613	192400	1513443440	15100	15100	15100	15100	0
127	20240613	192300	1513443440	15100	15100	15100	15100	0
128	20240613	192200	1513443440	15100	15100	15100	15100	0
129	20240613	192100	1513443440	15100	15100	15100	15100	0
130	20240613	192000	1513443440	15100	15100	15100	15100	0
131	20240613	191900	1513443440	15100	15100	15100	15100	0
132	20240613	191800	1513443440	15100	15100	15100	15100	0
133	20240613	191700	1513443440	15100	15100	15100	15100	0
134	20240613	191600	1513443440	15100	15100	15100	15100	0
135	20240613	191500	1513443440	15100	15100	15100	15100	0
136	20240613	191400	1513443440	15100	15100	15100	15100	0
137	20240613	191300	1513443440	15100	15100	15100	15100	0
138	20240613	191200	1513443440	15100	15100	15100	15100	0
139	20240613	191100	1513443440	15100	15100	15100	15100	0
140	20240613	191000	1513443440	15100	15100	15100	15100	0
141	20240613	190900	1513443440	15100	15100	15100	15100	0
142	20240613	190800	1513443440	15100	15100	15100	15100	0
143	20240613	190700	1513443440	15100	15100	15100	15100	0
144	20240613	190600	1513443440	15100	15100	15100	15100	0
145	20240613	190500	1513443440	15100	15100	15100	15100	0
146	20240613	190400	1513443440	15100	15100	15100	15100	0
147	20240613	190300	1513443440	15100	15100	15100	15100	0
148	20240613	190200	1513443440	15100	15100	15100	15100	0
149	20240613	190100	1513443440	15100	15100	15100	15100	0
150	20240613	190000	1513443440	15100	15100	15100	15100	0
151	20240613	185900	1513443440	15100	15100	15100	15100	0
152	20240613	185800	1513443440	15100	15100	15100	15100	1859
153	20240613	185700	1513443440	15100	15100	15100	15100	0
154	20240613	185600	1513443440	15100	15100	15100	15100	0
155	20240613	185500	1513443440	15100	15100	15100	15100	0
156	20240613	185400	1513443440	15100	15100	15100	15100	0
157	20240613	185300	1513443440	15100	15100	15100	15100	0
158	20240613	185200	1513443440	15100	15100	15100	15100	0
159	20240613	185100	1513443440	15100	15100	15100	15100	0
160	20240613	185000	1513443440	15100	15100	15100	15100	0
161	20240613	184900	1513443440	15100	15100	15100	15100	0
162	20240613	184800	1513443440	15100	15100	15100	15100	0
163	20240613	184700	1513443440	15100	15100	15100	15100	0
164	20240613	184600	1513443440	15100	15100	15100	15100	0
165	20240613	184500	1513443440	15100	15100	15100	15100	0
166	20240613	184400	1513443440	15100	15100	15100	15100	0
167	20240613	184300	1513443440	15100	15100	15100	15100	0
168	20240613	184200	1513443440	15100	15100	15100	15100	0
169	20240613	184100	1513443440	15100	15100	15100	15100	0
170	20240613	184000	1513443440	15100	15100	15100	15100	0
171	20240613	183900	1513443440	15100	15100	15100	15100	0
172	20240613	183800	1513443440	15100	15100	15100	15100	0
173	20240613	183700	1513443440	15100	15100	15100	15100	0
174	20240613	183600	1513443440	15100	15100	15100	15100	0
175	20240613	183500	1513443440	15100	15100	15100	15100	0
176	20240613	183400	1513443440	15100	15100	15100	15100	0
177	20240613	183300	1513443440	15100	15100	15100	15100	0
178	20240613	183200	1513443440	15100	15100	15100	15100	0
179	20240613	183100	1513443440	15100	15100	15100	15100	0
180	20240613	183000	1513443440	15100	15100	15100	15100	0
181	20240613	182900	1513443440	15100	15100	15100	15100	0
182	20240613	182800	1513443440	15100	15100	15100	15100	1859
183	20240613	182700	1513443440	15100	15100	15100	15100	0
184	20240613	182600	1513443440	15100	15100	15100	15100	0
185	20240613	182500	1513443440	15100	15100	15100	15100	0
186	20240613	182400	1513443440	15100	15100	15100	15100	0
187	20240613	182300	1513443440	15100	15100	15100	15100	0
188	20240613	182200	1513443440	15100	15100	15100	15100	0
189	20240613	182100	1513443440	15100	15100	15100	15100	0
190	20240613	182000	1513443440	15100	15100	15100	15100	0
191	20240613	181900	1513443440	15100	15100	15100	15100	0
192	20240613	181800	1513443440	15100	15100	15100	15100	0
193	20240613	181700	1513443440	15100	15100	15100	15100	0
194	20240613	181600	1513443440	15100	15100	15100	15100	0
195	20240613	181500	1513443440	15100	15100	15100	15100	0
196	20240613	181400	1513443440	15100	15100	15100	15100	0
197	20240613	181300	1513443440	15100	15100	15100	15100	0
198	20240613	181200	1513443440	15100	15100	15100	15100	0
199	20240613	181100	1513443440	15100	15100	15100	15100	0
200	20240613	181000	1513443440	15100	15100	15100	15100	0
201	20240613	180900	1513443440	15100	15100	15100	15100	0
202	20240613	180800	1513443440	15100	15100	15100	15100	0
203	20240613	180700	1513443440	15100	15100	15100	15100	0
204	20240613	180600	1513443440	15100	15100	15100	15100	0
205	20240613	180500	1513443440	15100	15100	15100	15100	0
206	20240613	180400	1513443440	15100	15100	15100	15100	0
207	20240613	180300	1513443440	15100	15100	15100	15100	0
208	20240613	180200	1513443440	15100	15100	15100	15100	0
209	20240613	180100	1513443440	15100	15100	15100	15100	0
210	20240613	180000	1513443440	15100	15100	15100	15100	0
211	20240613	175900	1513443440	15100	15100	15100	15100	0
212	20240613	175800	1513443440	15100	15100	15100	15100	1859
213	20240613	175700	1513443440	15100	15100	15100	15100	0
214	20240613	175600	1513443440	15100	15100	15100	15100	0
215	20240613	175500	1513443440	15100	15100	15100	15100	0
216	20240613	175400	1513443440	15100	15100	15100	15100	0
217	20240613	175300	1513443440	15100	15100	15100	15100	0
218	20240613	175200	1513443440	15100	15100	15100	15100	0
219	20240613	175100	1513443440	15100	15100	15100	15100	0
220	20240613	175000	1513443440	15100	15100	15100	15100	0
221	20240613	174900	1513443440	15100	15100	15100	15100	0
222	20240613	174800	1513443440	15100	15100	15100	15100	0
223	20240613	174700	1513443440	15100	15100	15100	15100	0
224	20240613	174600	1513443440	15100	15100	15100	15100	0
225	20240613	174500	1513443440	15100	15100	15100	15100	0
226	20240613	174400	1513443440	15100	15100	15100	15100	0
227	20240613	174300	1513443440	15100	15100	15100	15100	0
228	20240613	174200	1513443440	15100	15100	15100	15100	0
229	20240613	174100	1513443440	15100	15100	15100	15100	0
230	20240613	174000	1513443440	15100	15100	15100	15100	0
231	20240613	173900	1513443440	15100	15100	15100	15100	0
232	20240613	173800	1513443440	15100	15100	15100	15100	0
233	20240613	173700	1513443440	15100	15100	15100	15100	0
234	20240613	173600	1513443440	15100	15100	15100	15100	0
235	20240613	173500	1513443440	15100	15100	15100	15100	0
236	20240613	173400	1513443440	15100	15100	15100	15100	0
237	20240613	173300	1513443440	15100	15100	15100	15100	0
238	20240613	173200	1513443440	15100	15100	15100	15100	0
239	20240613	173100	1513443440	15100	15100	15100	15100	0
240	20240613	173000	1513443440	15100	15100	15100	15100	0
241	20240613	172900	1513443440	15100	15100	15100	15100	0
242	20240613	172800	1513443440	15100	15100	15100	15100	1859
243	20240613	172700	1513443440	15100	15100	15100	15100	0
244	20240613	172600	1513443440	15100	15100	15100	15100	0
245	20240613	172500	1513443440	15100	15100	15100	15100	0
246	20240613	172400	1513443440	15100	15100	15100	15100	0
247	20240613	172300	1513443440	15100	15100	15100	15100	0
248	20240613	172200	1513443440	15100	15100	15100	15100	0
249	20240613	172100	1513443440	15100	15100	15100	15100	0
250	20240613	172000	1513443440	15100	15100	15100	15100	0
251	20240613	171900	1513443440	15100	15100	15100	15100	0
252	20240613	171800	1513443440	15100	15100	15100	15100	0
253	20240613	171700	1513443440	15100	15100	15100	15100	0
254	20240613	171600	1513443440	15100	15100	15100	15100	0
255	20240613	171500	1513443440	15100	15100	15100	15100	0
256	20240613	171400	1513443440	15100	15100	15100	15100	0
257	20240613	171300	1513443440	15100	15100	15100	15100	0
258	20240613	171200	1513443440	15100	15100	15100	15100	0
259	20240613	171100	1513443440	15100	15100	15100	15100	0
260	20240613	171000	1513443440	15100	15100	15100	15100	0
261	20240613	170900	1513443440	15100	15100	15100	15100	0
262	20240613	170800	1513443440	15100	15100	15100	15100	0
263	20240613	170700	1513443440	15100	15100	15100	15100	0
264	20240613	170600	1513443440	15100	15100	15100	15100	0
265	20240613	170500	1513443440	15100	15100	15100	15100	0
266	20240613	170400	1513443440	15100	15100	15100	15100	0
267	20240613	170300	1513443440	15100	15100	15100	15100	0
268	20240613	170200	1513443440	15100	15100	15100	15100	0
269	20240613	170100	1513443440	15100	15100	15100	15100	0
270	20240613	170000	1513443440	15100	15100	15100	15100	0
271	20240613	165900	1513443440	15100	15100	15100	15100	0
272	20240613	165800	1513443440	15100	15100	15100	15100	1859
273	20240613	165700	1513443440	15100	15100	15100	15100	0
274	20240613	165600	1513443440	15100	15100	15100	15100	0
275	20240613	165500	1513443440	15100	15100	15100	15100	0
276	20240613	165400	1513443440	15100	15100	15100	15100	0
277	20240613	165300	1513443440	15100	15100	15100	15100	0
278	20240613	165200	1513443440	15100	15100	15100	15100	0
279	20240613	165100	1513443440	15100	15100	15100	15100	0
280	20240613	165000	1513443440	15100	15100	15100	15100	0
281	20240613	164900	1513443440	15100	15100	15100	15100	0
282	20240613	164800	1513443440	15100	15100	15100	15100	0
283	20240613	164700	1513443440	15100	15100	15100	15100	0
284	20240613	164600	1513443440	15100	15100	15100	15100	0
285	20240613	164500	1513443440	15100	15100	15100	15100	0
286	20240613	164400	1513443440	15100	15100	15100	15100	0
287	20240613	164300	1513443440	15100	15100	15100	15100	0
288	20240613	164200	1513443440	15100	15100	15100	15100	0
289	20240613	164100	1513443440	15100	15100	15100	15100	0
290	20240613	164000	1513443440	15100	15100	15100	15100	0
291	20240613	163900	1513443440	15100	15100	15100	15100	0
292	20240613	163800	1513443440	15100	15100	15100	15100	0
293	20240613	163700	1513443440	15100	15100	15100	15100	0
294	20240613	163600	1513443440	15100	15100	15100	15100	0
295	20240613	163500	1513443440	15100	15100	15100	15100	0
296	20240613	163400	1513443440	15100	15100	15100	15100	0
297	20240613	163300	1513443440	15100	15100	15100	15100	0
298	20240613	163200	1513443440	15100	15100	15100	15100	0
299	20240613	163100	1513443440	15100	15100	15100	15100	0
300	20240613	163000	1513443440	15100	15100	15100	15100	0
301	20240613	162900	1513443440	15100	15100	15100	15100	0
302	20240613	162800	1513443440	15100	15100	15100	15100	1859
303	20240613	162700	1513443440	15100	15100	15100	15100	0
304	20240613	162600	1513443440	15100	15100	15100	15100	0
305	20240613	162500	1513443440	15100	15100	15100	15100	0
306	20240613	162400	1513443440	15100	15100	15100	15100	0
307	20240613	162300	1513443440	15100	15100	15100	15100	0
308	20240613	162200	1513443440	15100	15100	15100	15100	0
309	20240613	162100	1513443440	15100	15100	15100	15100	0
310	20240613	162000	1513443440	15100	15100	15100	15100	0
311	20240613	161900	1513443440	15100	15100	15100	15100	0
312	20240613	161800	1513443440	15100	15100	15100	15100	0
313	20240613	161700	1513443440	15100	15100	15100	15100	0
314	20240613	161600	1513443440	15100	15100	15100	15100	0
315	20240613	161500	1513443440	15100	15100	15100	15100	0
316	20240613	161400	1513443440	15100	15100	15100	15100	0
317	20240613	161300	1513443440	15100	15100	15100	15100	0
318	20240613	161200	1513443440	15100	15100	15100	15100	0
319	20240613	161100	1513443440	15100	15100	15100	15100	0
320	20240613	161000	1513443440	15100	15100	15100	15100	0
321	20240613	160900	1513443440	15100	15100	15100	15100	0
322	20240613	160800	1513443440	15100	15100	15100	15100	0
323	20240613	160700	1513443440	15100	15100	15100	15100	0
324	20240613	160600	1513443440	15100	15100	15100	15100	0
325	20240613	160500	1513443440	15100	15100	15100	15100	0
326	20240613	160400	1513443440	15100	15100	15100	15100	0
327	20240613	160300	1513443440	15100	15100	15100	15100	0
328	20240613	160200	1513443440	15100	15100	15100	15100	0
329	20240613	160100	1513443440	15100	15100	15100	15100	0
330	20240613	160000	1513443440	15100	15100	15100	15100	0
331	20240613	155900	1513443440	15100	15100	15100	15100	0
332	20240613	155800	1513443440	15100	15100	15100	15100	1859
333	20240613	155700	1513443440	15100	15100	15100	15100	0
334	20240613	155600	1513443440	15100	15100	15100	15100	0
335	20240613	155500	1513443440	15100	15100	15100	15100	0
336	20240613	155400	1513443440	15100	15100	15100	15100	0
337	20240613	155300	1513443440	15100	15100	15100	15100	0
338	20240613	155200	1513443440	15100	15100	15100	15100	0
339	20240613	155100	1513443440	15100	15100	15100	15100	0
340	20240613	155000	1513443440	15100	15100	15100	15100	0
341	20240613	154900	1513443440	15100	15100	15100	15100	0
342	20240613	154800	1513443440	15100	15100	15100	15100	0
343	20240613	154700	1513443440	15100	15100	15100	15100	0
344	20240613	154600	1513443440	15100	15100	15100	15100	0
345	20240613	154500	1513443440	15100	15100	15100	15100	0
346	20240613	154400	1513443440	15100	15100	15100	15100	0
347	20240613	154300	1513443440	15100	15100	15100	15100	0
348	20240613	154200	1513443440	15100	15100	15100	15100	0
349	20240613	154100	1513443440	15100	15100	15100	15100	0
350	20240613	154000	1513443440	15100	15100	15100	15100	0
351	20240613	153900	1513443440	15100	15100	15100	15100	0
352	20240613	153800	1513443440	15100	15100	15100	15100	0
353	20240613	153700	1513443440	15100	15100	15100	15100	0
354	20240613	153600	1513443440	15100	15100	15100	15100	0
355	20240613	153500	1513443440	15100	15100	15100	15100	0
356	20240613	153400	1513443440	15100	15100	15100	15100	0
357	20240613	153300	1513443440	15100	15100	15100	15100	0
358	20240613	153200	1513443440	15100	15100	15100	15100	0
359	20240613	153100	1513443440	15100	15100	15100	15100	0
360	20240613	153000	1513443440	15100	15100	15100	15100	1859
361	20240613	152900	1485372540	15100	15100	15100	15100	0
362	20240613	152800	1485372540	15100	15100	15100	15100	0
363	20240613	152700	1485372540	15100	15100	15100	15100	0
364	20240613	152600	1485372540	15100	15100	15100	15100	0
365	20240613	152500	1485372540	15100	15100	15100	15100	0
366	20240613	152400	1485372540	15100	15100	15100	15100	0
367	20240613	152300	1485372540	15100	15100	15100	15100	0
368	20240613	152200	1485372540	15100	15100	15100	15100	0
369	20240613	152100	1485372540	15100	15100	15100	15100	0
370	20240613	152000	1485372540	15100	15100	15100	15100	0
371	20240613	151900	1485372540	15100	15100	15100	15090	61
372	20240613	151800	1484451820	15090	15090	15100	15090	172
373	20240613	151700	1481856200	15100	15090	15100	15090	211
374	20240613	151600	1478672190	15090	15090	15100	15090	239
375	20240613	151500	1475065650	15100	15100	15100	15090	20
376	20240613	151400	1474763820	15100	15100	15100	15090	15
377	20240613	151300	1474537340	15090	15090	15100	15090	36
378	20240613	151200	1473994090	15100	15090	15100	15090	2
379	20240613	151100	1473963900	15090	15110	15120	15090	5
380	20240613	151000	1473888370	15110	15120	15120	15110	2
381	20240613	150900	1473858140	15130	15130	15130	15130	1
382	20240613	150800	1473843010	15130	15130	15130	15130	1
383	20240613	150700	1473827880	15130	15090	15130	15070	21
384	20240613	150600	1473511320	15070	15100	15100	15070	13
385	20240613	150500	1473315340	15100	15110	15110	15100	3
386	20240613	150400	1473270020	15110	15130	15130	15110	30
387	20240613	150300	1472816400	15130	15140	15150	15130	35
388	20240613	150200	1472286690	15140	15160	15160	15140	319
389	20240613	150100	1467453900	15160	15160	15160	15160	2
390	20240613	150000	1467423580	15150	15160	15160	15150	24
391	20240613	145900	1467059770	15160	15160	15170	15160	7
392	20240613	145800	1466953640	15160	15170	15170	15160	9
393	20240613	145700	1466817190	15160	15160	15160	15160	36
394	20240613	145600	1466271430	15170	15170	15170	15170	1
395	20240613	145500	1466256260	15130	15130	15130	15130	200
396	20240613	145400	1463230260	15130	15100	15130	15100	984
397	20240613	145300	1448350240	15100	15100	15100	15100	1
398	20240613	145200	1448335140	15100	15100	15100	15100	74
399	20240613	145100	1447217740	15100	15100	15100	15100	1
400	20240613	145000	1447202640	15080	15080	15080	15080	45
401	20240613	144900	1446524040	15080	15080	15080	15080	1
402	20240613	144800	1446508960	15060	15070	15070	15060	527
403	20240613	144700	1438570710	15060	15060	15060	15060	0
404	20240613	144600	1438570710	15060	15110	15110	15060	270
405	20240613	144500	1434495290	15120	15120	15120	15110	35
406	20240613	144400	1433966420	15120	15130	15130	15120	10
407	20240613	144300	1433815200	15130	15130	15130	15130	7
408	20240613	144200	1433709290	15140	15140	15140	15140	3
409	20240613	144100	1433663870	15140	15150	15150	15140	9
410	20240613	144000	1433527590	15060	15060	15060	15060	0
411	20240613	143900	1433527590	15060	15060	15060	15060	79
412	20240613	143800	1432337850	15060	15130	15130	15060	213
413	20240613	143700	1429126550	15130	15120	15130	15120	18
414	20240613	143600	1428854370	15120	15120	15130	15120	99
415	20240613	143500	1427357160	15130	15140	15160	15130	420
416	20240613	143400	1421001630	15150	15160	15160	15150	47
417	20240613	143300	1420289560	15160	15180	15180	15160	209
418	20240613	143200	1417120350	15150	15130	15150	15120	693
419	20240613	143100	1406629410	15120	15120	15120	15120	331
420	20240613	143000	1401624690	15120	15120	15120	15120	1
421	20240613	142900	1401609570	15130	15120	15130	15120	3
422	20240613	142800	1401564190	15100	15100	15100	15090	655
423	20240613	142700	1391678690	15100	15100	15100	15100	3
424	20240613	142600	1391633390	15070	15090	15090	15070	108
425	20240613	142500	1390004710	15100	15100	15100	15100	1
426	20240613	142400	1389989610	15100	15110	15110	15100	705
427	20240613	142300	1379344060	15120	15090	15120	15090	209
428	20240613	142200	1376185140	15100	15100	15100	15100	2
429	20240613	142100	1376154940	15060	15090	15090	15060	783
430	20240613	142000	1364355100	15100	15100	15100	15100	3
431	20240613	141900	1364309800	15100	15100	15100	15100	1
432	20240613	141800	1364294700	15110	15090	15110	15090	3
433	20240613	141700	1364249390	15100	15110	15110	15100	2
434	20240613	141600	1364219180	15110	15110	15110	15110	2
435	20240613	141500	1364188960	15120	15120	15120	15120	3
436	20240613	141400	1364143600	15120	15130	15130	15120	51
437	20240613	141300	1363372380	15130	15130	15130	15130	3
438	20240613	141200	1363326990	15080	15130	15130	15080	101
439	20240613	141100	1361802450	15130	15140	15140	15130	76
440	20240613	141000	1360651820	15130	15140	15140	15130	2
441	20240613	140900	1360621550	15140	15150	15150	15140	3
442	20240613	140800	1360576120	15150	15150	15150	15150	18
443	20240613	140700	1360303420	15120	15120	15120	15120	4
444	20240613	140600	1360242940	15110	15110	15120	15110	69
445	20240613	140500	1359199760	15080	15080	15080	15080	0
446	20240613	140400	1359199760	15080	15100	15100	15080	54
447	20240613	140300	1358385210	15120	15120	15120	15120	1
448	20240613	140200	1358370090	15120	15120	15120	15120	1
449	20240613	140100	1358354970	15060	15060	15060	15060	0
450	20240613	140000	1358354970	15060	15060	15060	15060	0
451	20240613	135900	1358354970	15060	15060	15060	15060	0
452	20240613	135800	1358354970	15060	15060	15060	15060	0
453	20240613	135700	1358354970	15060	15060	15060	15060	0
454	20240613	135600	1358354970	15060	15080	15080	15060	135
455	20240613	135500	1356321620	15080	15080	15080	15080	0
456	20240613	135400	1356321620	15080	15080	15090	15080	321
457	20240613	135300	1351480930	15080	15090	15090	15080	50
458	20240613	135200	1350726920	15150	15150	15150	15150	500
459	20240613	135100	1343151920	15150	15140	15150	15140	10
460	20240613	135000	1343000470	15150	15150	15150	15150	0
461	20240613	134900	1343000470	15150	15150	15150	15150	0
462	20240613	134800	1343000470	15150	15150	15150	15150	0
463	20240613	134700	1343000470	15150	15150	15150	15150	0
464	20240613	134600	1343000470	15150	15220	15220	15150	267
465	20240613	134500	1338945550	15220	15190	15220	15190	555
466	20240613	134400	1330510530	15180	15170	15180	15170	135
467	20240613	134300	1328461770	15150	15150	15150	15150	6
468	20240613	134200	1328370870	15070	15050	15170	15050	1221
469	20240613	134100	1309886020	15120	15120	15120	15120	100
470	20240613	134000	1308374020	15120	15120	15120	15120	0
471	20240613	133900	1308374020	15120	15120	15120	15120	196
472	20240613	133800	1305410500	15120	15120	15120	15120	100
473	20240613	133700	1303898500	15120	15120	15120	15120	0
474	20240613	133600	1303898500	15120	15120	15120	15120	1
475	20240613	133500	1303883380	15120	15120	15120	15120	103
476	20240613	133400	1302326020	15040	15040	15120	15040	437
477	20240613	133300	1295722580	15030	15030	15030	15030	70
478	20240613	133200	1294670480	15090	15090	15090	15090	7
479	20240613	133100	1294564850	15100	15100	15100	15100	98
480	20240613	133000	1293085050	15090	15080	15090	15080	81
481	20240613	132900	1291863070	15080	15080	15080	15080	32
482	20240613	132800	1291380510	15080	15080	15080	15080	0
483	20240613	132700	1291380510	15080	15080	15080	15080	0
484	20240613	132600	1291380510	15080	15030	15080	15030	209
485	20240613	132500	1288229240	15070	15020	15070	15020	538
486	20240613	132400	1280129620	15020	15030	15030	15020	53
487	20240613	132300	1279333220	15030	15030	15030	15030	70
488	20240613	132200	1278281120	15020	15020	15020	15020	0
489	20240613	132100	1278281120	15020	15030	15030	15020	16
490	20240613	132000	1278040740	15030	15030	15030	15030	319
491	20240613	131900	1273246170	15040	15040	15040	15040	0
492	20240613	131800	1273246170	15040	15040	15040	15040	0
493	20240613	131700	1273246170	15040	15040	15040	15040	94
494	20240613	131600	1271832410	15040	15040	15040	15040	75
495	20240613	131500	1270704410	15070	15070	15070	15070	10
496	20240613	131400	1270553710	15070	15070	15070	15070	66
497	20240613	131300	1269559090	15070	15070	15070	15070	0
498	20240613	131200	1269559090	15070	15070	15070	15070	0
499	20240613	131100	1269559090	15070	15070	15070	15070	1
500	20240613	131000	1269544020	15080	15080	15080	15080	1
501	20240613	130900	1269528940	15030	15030	15030	15030	0
502	20240613	130800	1269528940	15030	15070	15070	15030	323
503	20240613	130700	1264672170	15030	15030	15030	15030	0
504	20240613	130600	1264672170	15030	15040	15040	15030	126
505	20240613	130500	1262777680	15030	15030	15030	15030	0
506	20240613	130400	1262777680	15030	15030	15030	15030	2
507	20240613	130300	1262747620	15030	15030	15030	15030	1
508	20240613	130200	1262732590	15030	15030	15030	15030	0
509	20240613	130100	1262732590	15030	15040	15040	15030	6
510	20240613	130000	1262642400	15040	15040	15040	15040	2
511	20240613	125900	1262612320	15020	15020	15020	15020	0
512	20240613	125800	1262612320	15020	15020	15020	15020	0
513	20240613	125700	1262612320	15020	15020	15020	15020	0
514	20240613	125600	1262612320	15020	15100	15100	15020	3
515	20240613	125500	1262567100	15100	15100	15100	15100	0
516	20240613	125400	1262567100	15100	15090	15100	15090	16
517	20240613	125300	1262325610	15100	15030	15100	15030	316
518	20240613	125200	1257563220	15030	15030	15030	15030	42
519	20240613	125100	1256931960	15060	15060	15060	15060	10
520	20240613	125000	1256781360	15060	15060	15060	15060	0
521	20240613	124900	1256781360	15060	15060	15060	15060	6
522	20240613	124800	1256691000	15070	15070	15070	15070	0
523	20240613	124700	1256691000	15070	15070	15070	15070	0
524	20240613	124600	1256691000	15070	15070	15070	15070	0
525	20240613	124500	1256691000	15070	15070	15070	15070	0
526	20240613	124400	1256691000	15070	15070	15070	15070	0
527	20240613	124300	1256691000	15070	15070	15070	15070	2
528	20240613	124200	1256660860	15090	15090	15090	15090	0
529	20240613	124100	1256660860	15090	15090	15090	15090	0
530	20240613	124000	1256660860	15090	15090	15090	15090	0
531	20240613	123900	1256660860	15090	15090	15090	15090	0
532	20240613	123800	1256660860	15090	15090	15090	15090	0
533	20240613	123700	1256660860	15090	15090	15090	15090	0
534	20240613	123600	1256660860	15090	15090	15090	15090	0
535	20240613	123500	1256660860	15090	15090	15090	15090	0
536	20240613	123400	1256660860	15090	15090	15090	15090	0
537	20240613	123300	1256660860	15090	15070	15090	15070	94
538	20240613	123200	1255243560	15030	15030	15030	15030	0
539	20240613	123100	1255243560	15030	15030	15030	15030	390
540	20240613	123000	1249381860	15030	15030	15030	15030	0
541	20240613	122900	1249381860	15030	15030	15030	15030	0
542	20240613	122800	1249381860	15030	15030	15030	15030	920
543	20240613	122700	1235554260	15070	15020	15070	15020	105
544	20240613	122600	1233972660	15050	15060	15060	15050	60
545	20240613	122500	1233069160	15050	15020	15050	15020	402
546	20240613	122400	1227019990	15050	15050	15050	15050	0
547	20240613	122300	1227019990	15050	15050	15050	15050	0
548	20240613	122200	1227019990	15050	15050	15050	15050	40
549	20240613	122100	1226417990	15050	15050	15050	15050	0
550	20240613	122000	1226417990	15050	15040	15050	15040	670
551	20240613	121900	1216340190	15040	15040	15040	15040	0
552	20240613	121800	1216340190	15040	15040	15040	15040	0
553	20240613	121700	1216340190	15040	15040	15040	15040	0
554	20240613	121600	1216340190	15040	15040	15040	15040	0
555	20240613	121500	1216340190	15040	15040	15040	15040	0
556	20240613	121400	1216340190	15040	15040	15040	15040	0
557	20240613	121300	1216340190	15040	15040	15040	15040	74
558	20240613	121200	1215227230	15040	15040	15040	15040	7
559	20240613	121100	1215121950	15040	15040	15040	15040	10
560	20240613	121000	1214971550	15060	15060	15060	15060	0
561	20240613	120900	1214971550	15060	15060	15060	15060	0
562	20240613	120800	1214971550	15060	15060	15060	15060	11
563	20240613	120700	1214805890	14950	14990	14990	14950	595
564	20240613	120600	1205900840	15090	15090	15090	15090	43
565	20240613	120500	1205251970	14990	15000	15000	14990	164
566	20240613	120400	1202792890	15100	15040	15100	15040	132
567	20240613	120300	1200800750	15000	15000	15000	15000	330
568	20240613	120200	1195850750	15000	15000	15000	15000	200
569	20240613	120100	1192850750	15000	15000	15000	15000	1
570	20240613	120000	1192835750	15000	15000	15000	15000	0
571	20240613	115900	1192835750	15000	15000	15000	15000	18
572	20240613	115800	1192565750	15000	15000	15000	15000	15
573	20240613	115700	1192340750	15000	15000	15000	15000	0
574	20240613	115600	1192340750	15000	15000	15000	15000	0
575	20240613	115500	1192340750	15000	15000	15000	15000	200
576	20240613	115400	1189340750	15000	15000	15000	15000	1
577	20240613	115300	1189325750	15000	15090	15090	15000	129
578	20240613	115200	1187389850	15100	15100	15100	15100	1
579	20240613	115100	1187374750	15000	15050	15050	15000	50
580	20240613	115000	1186624180	15050	15070	15070	15050	18
581	20240613	114900	1186353020	15070	15090	15090	15070	496
582	20240613	114800	1178878270	15090	15070	15090	15070	606
583	20240613	114700	1169737850	15070	15070	15070	15070	105
584	20240613	114600	1168155500	15060	15060	15060	15060	20
585	20240613	114500	1167854300	15010	15010	15010	15010	0
586	20240613	114400	1167854300	15010	15010	15010	15010	0
587	20240613	114300	1167854300	15010	15010	15010	15010	0
588	20240613	114200	1167854300	15010	15010	15010	15010	5
589	20240613	114100	1167779250	15010	15010	15010	15010	6
590	20240613	114000	1167689190	15010	15000	15010	15000	403
591	20240613	113900	1161644120	14950	14950	14950	14950	116
592	20240613	113800	1159909920	14960	14990	14990	14960	788
593	20240613	113700	1148116750	15000	15000	15000	15000	80
594	20240613	113600	1146916750	15000	15000	15000	15000	0
595	20240613	113500	1146916750	15000	15000	15000	15000	1
596	20240613	113400	1146901750	15000	15000	15000	15000	0
597	20240613	113300	1146901750	15000	15000	15000	15000	30
598	20240613	113200	1146451750	15000	15000	15000	15000	6
599	20240613	113100	1146361750	15000	15000	15000	15000	2
600	20240613	113000	1146331750	15010	15010	15010	15010	0
601	20240613	112900	1146331750	15010	15010	15010	15010	30
602	20240613	112800	1145881450	15010	15010	15010	15010	0
603	20240613	112700	1145881450	15010	15010	15010	15010	0
604	20240613	112600	1145881450	15010	15010	15010	15010	99
605	20240613	112500	1144395460	15010	15000	15010	15000	223
606	20240613	112400	1141050030	14980	15010	15010	14980	69
607	20240613	112300	1140015980	15000	15020	15020	15000	56
608	20240613	112200	1139175890	15010	15010	15010	15010	0
609	20240613	112100	1139175890	15010	15010	15010	15010	1
610	20240613	112000	1139160880	14990	14990	14990	14990	0
611	20240613	111900	1139160880	14990	15010	15010	14990	36
612	20240613	111800	1138621000	15010	15010	15010	15010	2
613	20240613	111700	1138590980	15050	15050	15050	15050	554
614	20240613	111600	1130253280	15000	15000	15000	15000	0
615	20240613	111500	1130253280	15000	15000	15000	15000	0
616	20240613	111400	1130253280	15000	14990	15000	14990	459
617	20240613	111300	1123368300	14990	14990	14990	14990	102
618	20240613	111200	1121839320	15000	14990	15000	14990	39
619	20240613	111100	1121254700	14990	14980	14990	14980	19
620	20240613	111000	1120969940	14980	14980	14980	14980	0
621	20240613	110900	1120969940	14980	14970	14980	14920	138
622	20240613	110800	1118909800	14940	14950	14950	14940	58
623	20240613	110700	1118042730	14960	14970	14970	14960	161
624	20240613	110600	1115632570	14970	14970	14970	14970	0
625	20240613	110500	1115632570	14970	14980	14980	14970	14
626	20240613	110400	1115422860	14980	14980	14980	14980	29
627	20240613	110300	1114988440	14980	15010	15020	14980	6
628	20240613	110200	1114898430	15010	15010	15010	14990	215
629	20240613	110100	1111675510	15020	15030	15050	15020	36
630	20240613	110000	1111134090	14990	14990	14990	14990	1
631	20240613	105900	1111119100	14990	15040	15040	14990	238
632	20240613	105800	1107548790	15050	15040	15050	15040	4
633	20240613	105700	1107488620	15040	15040	15040	15040	0
634	20240613	105600	1107488620	15040	15040	15050	15040	300
635	20240613	105500	1102976140	15000	14990	15000	14990	296
636	20240613	105400	1098538000	14990	14990	14990	14990	0
637	20240613	105300	1098538000	14990	14910	14990	14900	518
638	20240613	105200	1090817830	14910	14930	14930	14910	1425
639	20240613	105100	1069550930	14930	14990	14990	14930	1005
640	20240613	105000	1054538400	14990	14990	14990	14990	11
641	20240613	104900	1054373510	14990	14990	14990	14990	0
642	20240613	104800	1054373510	14990	14990	14990	14990	14
643	20240613	104700	1054163650	14990	14940	14990	14940	41
644	20240613	104600	1053551060	14940	14950	14950	14940	552
645	20240613	104500	1045302230	14990	14990	14990	14990	3
646	20240613	104400	1045257260	14990	14960	14990	14960	400
647	20240613	104300	1039261710	14960	14960	14960	14960	288
648	20240613	104200	1034953230	14960	14950	14960	14950	92
649	20240613	104100	1033576980	14960	14960	14960	14960	100
650	20240613	104000	1032080980	14950	14950	14950	14950	52
651	20240613	103900	1031303580	14950	14950	14950	14950	0
652	20240613	103800	1031303580	14950	14950	14950	14950	82
653	20240613	103700	1030077680	14950	14950	14950	14950	0
654	20240613	103600	1030077680	14950	14970	14970	14950	192
655	20240613	103500	1027205990	14970	14970	14970	14970	10
656	20240613	103400	1027056290	14990	15000	15000	14990	47
657	20240613	103300	1026351360	15000	15020	15020	15000	88
658	20240613	103200	1025031200	15020	15020	15020	15020	0
659	20240613	103100	1025031200	15020	15030	15030	15020	255
660	20240613	103000	1021199800	15040	15070	15070	15040	153
661	20240613	102900	1018894120	15070	15020	15070	15010	32
662	20240613	102800	1018413610	15030	15050	15060	15030	10
663	20240613	102700	1018263140	15000	15010	15010	15000	15
664	20240613	102600	1018038090	15090	15000	15090	15000	365
665	20240613	102500	1012556400	15000	15000	15000	15000	30
666	20240613	102400	1012106400	14950	14950	14950	14950	0
667	20240613	102300	1012106400	14950	14950	14950	14950	149
668	20240613	102200	1009878850	14940	14940	14940	14940	0
669	20240613	102100	1009878850	14940	14940	14940	14940	0
670	20240613	102000	1009878850	14940	14940	14940	14940	70
671	20240613	101900	1008833050	14940	14940	14940	14940	1
672	20240613	101800	1008818110	14920	14920	14920	14920	0
673	20240613	101700	1008818110	14920	14920	14920	14920	0
674	20240613	101600	1008818110	14920	15000	15000	14920	780
675	20240613	101500	997155870	15000	15000	15000	15000	0
676	20240613	101400	997155870	15000	15020	15020	15000	152
677	20240613	101300	994875770	15010	15030	15030	15010	27
678	20240613	101200	994470270	15040	15040	15040	15040	181
679	20240613	101100	991748030	15040	15100	15100	15040	122
680	20240613	101000	989905950	15100	15100	15100	15100	0
681	20240613	100900	989905950	15100	15050	15100	15050	20
682	20240613	100800	989604000	15110	15110	15110	15110	0
683	20240613	100700	989604000	15110	15110	15110	15110	1
684	20240613	100600	989588890	15110	15010	15110	15000	1120
685	20240613	100500	972787190	15000	15060	15060	15000	790
686	20240613	100400	960931920	15010	15070	15070	15010	201
687	20240613	100300	957912030	15060	15060	15060	15060	100
688	20240613	100200	956406030	15060	15090	15100	15050	397
689	20240613	100100	950423320	15080	15080	15080	15080	220
690	20240613	100000	947105720	15080	15080	15080	15080	58
691	20240613	095900	946231080	15110	15110	15110	15110	1
692	20240613	095800	946215970	15100	15100	15100	15100	2
693	20240613	095700	946185770	15110	15070	15110	15070	432
694	20240613	095600	939659730	15060	15090	15090	15060	30
695	20240613	095500	939207060	15090	15050	15090	15050	1185
696	20240613	095400	921337440	15010	15030	15050	15010	302
697	20240613	095300	916793390	15050	15050	15050	15050	3
698	20240613	095200	916748240	15050	15020	15050	15020	5
699	20240613	095100	916673050	15050	15050	15050	15050	0
700	20240613	095000	916673050	15050	15050	15050	15000	51
701	20240613	094900	915907380	15060	14980	15060	14980	379
702	20240613	094800	910221830	14980	15010	15010	14980	153
703	20240613	094700	907929310	15010	15050	15050	14980	317
704	20240613	094600	903172750	15030	15000	15050	15000	247
705	20240613	094500	899458440	15000	14980	15000	14960	268
706	20240613	094400	895441620	15040	15050	15060	15010	209
707	20240613	094300	892296480	15060	14990	15070	14990	826
708	20240613	094200	879884060	14960	14960	14960	14960	134
709	20240613	094100	877879420	14930	14960	14960	14920	317
710	20240613	094000	873149570	14920	14920	14960	14910	328
711	20240613	093900	868257150	14920	15000	15000	14920	1149
712	20240613	093800	851079010	15030	15030	15030	15030	62
713	20240613	093700	850147150	15000	15040	15040	14980	625
714	20240613	093600	840772170	15000	15000	15000	15000	96
715	20240613	093500	839332170	15000	15000	15000	15000	64
716	20240613	093400	838372170	15000	15000	15000	15000	5
717	20240613	093300	838297170	15000	14970	15000	14970	109
718	20240613	093200	836665380	14970	14970	14970	14970	15
719	20240613	093100	836440830	14970	14950	14970	14950	11
720	20240613	093000	836276360	14950	15010	15010	14950	412
721	20240613	092900	830096720	15050	15070	15070	15050	14
722	20240613	092800	829885760	15080	15070	15080	15010	270
723	20240613	092700	825817640	15080	15060	15080	15050	725
724	20240613	092600	814891130	15070	15020	15070	15020	54
725	20240613	092500	814079800	15090	14970	15090	14950	1627
726	20240613	092400	789680330	14990	15000	15000	14950	58
727	20240613	092300	788811790	15000	15000	15000	14950	277
728	20240613	092200	784658090	14910	14830	15000	14830	669
729	20240613	092100	774694230	14830	14900	14910	14820	1910
730	20240613	092000	746327070	14900	15000	15000	14900	3122
731	20240613	091900	699696280	15000	15010	15010	14990	1655
732	20240613	091800	674870160	15010	15100	15100	15010	303
733	20240613	091700	670302530	15010	15050	15120	15010	1007
734	20240613	091600	655102670	15010	15010	15010	14990	1218
735	20240613	091500	636832870	15120	15030	15130	15010	574
736	20240613	091400	628204990	14990	14990	15030	14990	414
737	20240613	091300	621995120	14990	14990	15000	14990	87
738	20240613	091200	620690860	15000	15000	15020	15000	1137
739	20240613	091100	603634480	14990	15000	15030	14990	294
740	20240613	091000	599223160	14990	15170	15170	14990	5946
741	20240613	090900	509869350	15170	15000	15180	15000	1038
742	20240613	090800	494165340	15000	15030	15040	14990	1747
743	20240613	090700	467943590	15030	15180	15260	15030	2225
744	20240613	090600	434316780	15290	15230	15290	15170	841
745	20240613	090500	421492940	15280	15440	15450	15060	1616
746	20240613	090400	396708590	15450	15060	15490	15000	4239
747	20240613	090300	332160520	15050	15090	15110	15000	3127
748	20240613	090200	285107360	15100	15390	15390	15080	2754
749	20240613	090100	243235770	15340	14980	15390	14860	7720
750	20240613	090000	126418340	14960	15130	15280	14940	8373