KissMeData/446540/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	213300	1340604830	5660	5660	5660	5660	991
3	20240621	213200	1340604830	5660	5660	5660	5660	0
4	20240621	213100	1340604830	5660	5660	5660	5660	0
5	20240621	213000	1340604830	5660	5660	5660	5660	0
6	20240621	212900	1340604830	5660	5660	5660	5660	0
7	20240621	212800	1340604830	5660	5660	5660	5660	0
8	20240621	212700	1340604830	5660	5660	5660	5660	0
9	20240621	212600	1340604830	5660	5660	5660	5660	0
10	20240621	212500	1340604830	5660	5660	5660	5660	0
11	20240621	212400	1340604830	5660	5660	5660	5660	0
12	20240621	212300	1340604830	5660	5660	5660	5660	0
13	20240621	212200	1340604830	5660	5660	5660	5660	0
14	20240621	212100	1340604830	5660	5660	5660	5660	0
15	20240621	212000	1340604830	5660	5660	5660	5660	0
16	20240621	211900	1340604830	5660	5660	5660	5660	0
17	20240621	211800	1340604830	5660	5660	5660	5660	0
18	20240621	211700	1340604830	5660	5660	5660	5660	0
19	20240621	211600	1340604830	5660	5660	5660	5660	0
20	20240621	211500	1340604830	5660	5660	5660	5660	0
21	20240621	211400	1340604830	5660	5660	5660	5660	0
22	20240621	211300	1340604830	5660	5660	5660	5660	0
23	20240621	211200	1340604830	5660	5660	5660	5660	0
24	20240621	211100	1340604830	5660	5660	5660	5660	0
25	20240621	211000	1340604830	5660	5660	5660	5660	0
26	20240621	210900	1340604830	5660	5660	5660	5660	0
27	20240621	210800	1340604830	5660	5660	5660	5660	0
28	20240621	210700	1340604830	5660	5660	5660	5660	0
29	20240621	210600	1340604830	5660	5660	5660	5660	0
30	20240621	210500	1340604830	5660	5660	5660	5660	0
31	20240621	210400	1340604830	5660	5660	5660	5660	0
32	20240621	210300	1340604830	5660	5660	5660	5660	991
33	20240621	210200	1340604830	5660	5660	5660	5660	0
34	20240621	210100	1340604830	5660	5660	5660	5660	0
35	20240621	210000	1340604830	5660	5660	5660	5660	0
36	20240621	205900	1340604830	5660	5660	5660	5660	0
37	20240621	205800	1340604830	5660	5660	5660	5660	0
38	20240621	205700	1340604830	5660	5660	5660	5660	0
39	20240621	205600	1340604830	5660	5660	5660	5660	0
40	20240621	205500	1340604830	5660	5660	5660	5660	0
41	20240621	205400	1340604830	5660	5660	5660	5660	0
42	20240621	205300	1340604830	5660	5660	5660	5660	0
43	20240621	205200	1340604830	5660	5660	5660	5660	0
44	20240621	205100	1340604830	5660	5660	5660	5660	0
45	20240621	205000	1340604830	5660	5660	5660	5660	0
46	20240621	204900	1340604830	5660	5660	5660	5660	0
47	20240621	204800	1340604830	5660	5660	5660	5660	0
48	20240621	204700	1340604830	5660	5660	5660	5660	0
49	20240621	204600	1340604830	5660	5660	5660	5660	0
50	20240621	204500	1340604830	5660	5660	5660	5660	0
51	20240621	204400	1340604830	5660	5660	5660	5660	0
52	20240621	204300	1340604830	5660	5660	5660	5660	0
53	20240621	204200	1340604830	5660	5660	5660	5660	0
54	20240621	204100	1340604830	5660	5660	5660	5660	0
55	20240621	204000	1340604830	5660	5660	5660	5660	0
56	20240621	203900	1340604830	5660	5660	5660	5660	0
57	20240621	203800	1340604830	5660	5660	5660	5660	0
58	20240621	203700	1340604830	5660	5660	5660	5660	0
59	20240621	203600	1340604830	5660	5660	5660	5660	0
60	20240621	203500	1340604830	5660	5660	5660	5660	0
61	20240621	203400	1340604830	5660	5660	5660	5660	0
62	20240621	203300	1340604830	5660	5660	5660	5660	991
63	20240621	203200	1340604830	5660	5660	5660	5660	0
64	20240621	203100	1340604830	5660	5660	5660	5660	0
65	20240621	203000	1340604830	5660	5660	5660	5660	0
66	20240621	202900	1340604830	5660	5660	5660	5660	0
67	20240621	202800	1340604830	5660	5660	5660	5660	0
68	20240621	202700	1340604830	5660	5660	5660	5660	0
69	20240621	202600	1340604830	5660	5660	5660	5660	0
70	20240621	202500	1340604830	5660	5660	5660	5660	0
71	20240621	202400	1340604830	5660	5660	5660	5660	0
72	20240621	202300	1340604830	5660	5660	5660	5660	0
73	20240621	202200	1340604830	5660	5660	5660	5660	0
74	20240621	202100	1340604830	5660	5660	5660	5660	0
75	20240621	202000	1340604830	5660	5660	5660	5660	0
76	20240621	201900	1340604830	5660	5660	5660	5660	0
77	20240621	201800	1340604830	5660	5660	5660	5660	0
78	20240621	201700	1340604830	5660	5660	5660	5660	0
79	20240621	201600	1340604830	5660	5660	5660	5660	0
80	20240621	201500	1340604830	5660	5660	5660	5660	0
81	20240621	201400	1340604830	5660	5660	5660	5660	0
82	20240621	201300	1340604830	5660	5660	5660	5660	0
83	20240621	201200	1340604830	5660	5660	5660	5660	0
84	20240621	201100	1340604830	5660	5660	5660	5660	0
85	20240621	201000	1340604830	5660	5660	5660	5660	0
86	20240621	200900	1340604830	5660	5660	5660	5660	0
87	20240621	200800	1340604830	5660	5660	5660	5660	0
88	20240621	200700	1340604830	5660	5660	5660	5660	0
89	20240621	200600	1340604830	5660	5660	5660	5660	0
90	20240621	200500	1340604830	5660	5660	5660	5660	0
91	20240621	200400	1340604830	5660	5660	5660	5660	0
92	20240621	200300	1340604830	5660	5660	5660	5660	991
93	20240621	200200	1340604830	5660	5660	5660	5660	0
94	20240621	200100	1340604830	5660	5660	5660	5660	0
95	20240621	200000	1340604830	5660	5660	5660	5660	0
96	20240621	195900	1340604830	5660	5660	5660	5660	0
97	20240621	195800	1340604830	5660	5660	5660	5660	0
98	20240621	195700	1340604830	5660	5660	5660	5660	0
99	20240621	195600	1340604830	5660	5660	5660	5660	0
100	20240621	195500	1340604830	5660	5660	5660	5660	0
101	20240621	195400	1340604830	5660	5660	5660	5660	0
102	20240621	195300	1340604830	5660	5660	5660	5660	0
103	20240621	195200	1340604830	5660	5660	5660	5660	0
104	20240621	195100	1340604830	5660	5660	5660	5660	0
105	20240621	195000	1340604830	5660	5660	5660	5660	0
106	20240621	194900	1340604830	5660	5660	5660	5660	0
107	20240621	194800	1340604830	5660	5660	5660	5660	0
108	20240621	194700	1340604830	5660	5660	5660	5660	0
109	20240621	194600	1340604830	5660	5660	5660	5660	0
110	20240621	194500	1340604830	5660	5660	5660	5660	0
111	20240621	194400	1340604830	5660	5660	5660	5660	0
112	20240621	194300	1340604830	5660	5660	5660	5660	0
113	20240621	194200	1340604830	5660	5660	5660	5660	0
114	20240621	194100	1340604830	5660	5660	5660	5660	0
115	20240621	194000	1340604830	5660	5660	5660	5660	0
116	20240621	193900	1340604830	5660	5660	5660	5660	0
117	20240621	193800	1340604830	5660	5660	5660	5660	0
118	20240621	193700	1340604830	5660	5660	5660	5660	0
119	20240621	193600	1340604830	5660	5660	5660	5660	0
120	20240621	193500	1340604830	5660	5660	5660	5660	0
121	20240621	193400	1340604830	5660	5660	5660	5660	0
122	20240621	193300	1340604830	5660	5660	5660	5660	991
123	20240621	193200	1340604830	5660	5660	5660	5660	0
124	20240621	193100	1340604830	5660	5660	5660	5660	0
125	20240621	193000	1340604830	5660	5660	5660	5660	0
126	20240621	192900	1340604830	5660	5660	5660	5660	0
127	20240621	192800	1340604830	5660	5660	5660	5660	0
128	20240621	192700	1340604830	5660	5660	5660	5660	0
129	20240621	192600	1340604830	5660	5660	5660	5660	0
130	20240621	192500	1340604830	5660	5660	5660	5660	0
131	20240621	192400	1340604830	5660	5660	5660	5660	0
132	20240621	192300	1340604830	5660	5660	5660	5660	0
133	20240621	192200	1340604830	5660	5660	5660	5660	0
134	20240621	192100	1340604830	5660	5660	5660	5660	0
135	20240621	192000	1340604830	5660	5660	5660	5660	0
136	20240621	191900	1340604830	5660	5660	5660	5660	0
137	20240621	191800	1340604830	5660	5660	5660	5660	0
138	20240621	191700	1340604830	5660	5660	5660	5660	0
139	20240621	191600	1340604830	5660	5660	5660	5660	0
140	20240621	191500	1340604830	5660	5660	5660	5660	0
141	20240621	191400	1340604830	5660	5660	5660	5660	0
142	20240621	191300	1340604830	5660	5660	5660	5660	0
143	20240621	191200	1340604830	5660	5660	5660	5660	0
144	20240621	191100	1340604830	5660	5660	5660	5660	0
145	20240621	191000	1340604830	5660	5660	5660	5660	0
146	20240621	190900	1340604830	5660	5660	5660	5660	0
147	20240621	190800	1340604830	5660	5660	5660	5660	0
148	20240621	190700	1340604830	5660	5660	5660	5660	0
149	20240621	190600	1340604830	5660	5660	5660	5660	0
150	20240621	190500	1340604830	5660	5660	5660	5660	0
151	20240621	190400	1340604830	5660	5660	5660	5660	0
152	20240621	190300	1340604830	5660	5660	5660	5660	991
153	20240621	190200	1340604830	5660	5660	5660	5660	0
154	20240621	190100	1340604830	5660	5660	5660	5660	0
155	20240621	190000	1340604830	5660	5660	5660	5660	0
156	20240621	185900	1340604830	5660	5660	5660	5660	0
157	20240621	185800	1340604830	5660	5660	5660	5660	0
158	20240621	185700	1340604830	5660	5660	5660	5660	0
159	20240621	185600	1340604830	5660	5660	5660	5660	0
160	20240621	185500	1340604830	5660	5660	5660	5660	0
161	20240621	185400	1340604830	5660	5660	5660	5660	0
162	20240621	185300	1340604830	5660	5660	5660	5660	0
163	20240621	185200	1340604830	5660	5660	5660	5660	0
164	20240621	185100	1340604830	5660	5660	5660	5660	0
165	20240621	185000	1340604830	5660	5660	5660	5660	0
166	20240621	184900	1340604830	5660	5660	5660	5660	0
167	20240621	184800	1340604830	5660	5660	5660	5660	0
168	20240621	184700	1340604830	5660	5660	5660	5660	0
169	20240621	184600	1340604830	5660	5660	5660	5660	0
170	20240621	184500	1340604830	5660	5660	5660	5660	0
171	20240621	184400	1340604830	5660	5660	5660	5660	0
172	20240621	184300	1340604830	5660	5660	5660	5660	0
173	20240621	184200	1340604830	5660	5660	5660	5660	0
174	20240621	184100	1340604830	5660	5660	5660	5660	0
175	20240621	184000	1340604830	5660	5660	5660	5660	0
176	20240621	183900	1340604830	5660	5660	5660	5660	0
177	20240621	183800	1340604830	5660	5660	5660	5660	0
178	20240621	183700	1340604830	5660	5660	5660	5660	0
179	20240621	183600	1340604830	5660	5660	5660	5660	0
180	20240621	183500	1340604830	5660	5660	5660	5660	0
181	20240621	183400	1340604830	5660	5660	5660	5660	0
182	20240621	183300	1340604830	5660	5660	5660	5660	991
183	20240621	183200	1340604830	5660	5660	5660	5660	0
184	20240621	183100	1340604830	5660	5660	5660	5660	0
185	20240621	183000	1340604830	5660	5660	5660	5660	0
186	20240621	182900	1340604830	5660	5660	5660	5660	0
187	20240621	182800	1340604830	5660	5660	5660	5660	0
188	20240621	182700	1340604830	5660	5660	5660	5660	0
189	20240621	182600	1340604830	5660	5660	5660	5660	0
190	20240621	182500	1340604830	5660	5660	5660	5660	0
191	20240621	182400	1340604830	5660	5660	5660	5660	0
192	20240621	182300	1340604830	5660	5660	5660	5660	0
193	20240621	182200	1340604830	5660	5660	5660	5660	0
194	20240621	182100	1340604830	5660	5660	5660	5660	0
195	20240621	182000	1340604830	5660	5660	5660	5660	0
196	20240621	181900	1340604830	5660	5660	5660	5660	0
197	20240621	181800	1340604830	5660	5660	5660	5660	0
198	20240621	181700	1340604830	5660	5660	5660	5660	0
199	20240621	181600	1340604830	5660	5660	5660	5660	0
200	20240621	181500	1340604830	5660	5660	5660	5660	0
201	20240621	181400	1340604830	5660	5660	5660	5660	0
202	20240621	181300	1340604830	5660	5660	5660	5660	0
203	20240621	181200	1340604830	5660	5660	5660	5660	0
204	20240621	181100	1340604830	5660	5660	5660	5660	0
205	20240621	181000	1340604830	5660	5660	5660	5660	0
206	20240621	180900	1340604830	5660	5660	5660	5660	0
207	20240621	180800	1340604830	5660	5660	5660	5660	0
208	20240621	180700	1340604830	5660	5660	5660	5660	0
209	20240621	180600	1340604830	5660	5660	5660	5660	0
210	20240621	180500	1340604830	5660	5660	5660	5660	0
211	20240621	180400	1340604830	5660	5660	5660	5660	0
212	20240621	180300	1340604830	5660	5660	5660	5660	991
213	20240621	180200	1340604830	5660	5660	5660	5660	0
214	20240621	180100	1340604830	5660	5660	5660	5660	0
215	20240621	180000	1340604830	5660	5660	5660	5660	0
216	20240621	175900	1340604830	5660	5660	5660	5660	0
217	20240621	175800	1340604830	5660	5660	5660	5660	0
218	20240621	175700	1340604830	5660	5660	5660	5660	0
219	20240621	175600	1340604830	5660	5660	5660	5660	0
220	20240621	175500	1340604830	5660	5660	5660	5660	0
221	20240621	175400	1340604830	5660	5660	5660	5660	0
222	20240621	175300	1340604830	5660	5660	5660	5660	0
223	20240621	175200	1340604830	5660	5660	5660	5660	0
224	20240621	175100	1340604830	5660	5660	5660	5660	0
225	20240621	175000	1340604830	5660	5660	5660	5660	0
226	20240621	174900	1340604830	5660	5660	5660	5660	0
227	20240621	174800	1340604830	5660	5660	5660	5660	0
228	20240621	174700	1340604830	5660	5660	5660	5660	0
229	20240621	174600	1340604830	5660	5660	5660	5660	0
230	20240621	174500	1340604830	5660	5660	5660	5660	0
231	20240621	174400	1340604830	5660	5660	5660	5660	0
232	20240621	174300	1340604830	5660	5660	5660	5660	0
233	20240621	174200	1340604830	5660	5660	5660	5660	0
234	20240621	174100	1340604830	5660	5660	5660	5660	0
235	20240621	174000	1340604830	5660	5660	5660	5660	0
236	20240621	173900	1340604830	5660	5660	5660	5660	0
237	20240621	173800	1340604830	5660	5660	5660	5660	0
238	20240621	173700	1340604830	5660	5660	5660	5660	0
239	20240621	173600	1340604830	5660	5660	5660	5660	0
240	20240621	173500	1340604830	5660	5660	5660	5660	0
241	20240621	173400	1340604830	5660	5660	5660	5660	0
242	20240621	173300	1340604830	5660	5660	5660	5660	991
243	20240621	173200	1340604830	5660	5660	5660	5660	0
244	20240621	173100	1340604830	5660	5660	5660	5660	0
245	20240621	173000	1340604830	5660	5660	5660	5660	0
246	20240621	172900	1340604830	5660	5660	5660	5660	0
247	20240621	172800	1340604830	5660	5660	5660	5660	0
248	20240621	172700	1340604830	5660	5660	5660	5660	0
249	20240621	172600	1340604830	5660	5660	5660	5660	0
250	20240621	172500	1340604830	5660	5660	5660	5660	0
251	20240621	172400	1340604830	5660	5660	5660	5660	0
252	20240621	172300	1340604830	5660	5660	5660	5660	0
253	20240621	172200	1340604830	5660	5660	5660	5660	0
254	20240621	172100	1340604830	5660	5660	5660	5660	0
255	20240621	172000	1340604830	5660	5660	5660	5660	0
256	20240621	171900	1340604830	5660	5660	5660	5660	0
257	20240621	171800	1340604830	5660	5660	5660	5660	0
258	20240621	171700	1340604830	5660	5660	5660	5660	0
259	20240621	171600	1340604830	5660	5660	5660	5660	0
260	20240621	171500	1340604830	5660	5660	5660	5660	0
261	20240621	171400	1340604830	5660	5660	5660	5660	0
262	20240621	171300	1340604830	5660	5660	5660	5660	0
263	20240621	171200	1340604830	5660	5660	5660	5660	0
264	20240621	171100	1340604830	5660	5660	5660	5660	0
265	20240621	171000	1340604830	5660	5660	5660	5660	0
266	20240621	170900	1340604830	5660	5660	5660	5660	0
267	20240621	170800	1340604830	5660	5660	5660	5660	0
268	20240621	170700	1340604830	5660	5660	5660	5660	0
269	20240621	170600	1340604830	5660	5660	5660	5660	0
270	20240621	170500	1340604830	5660	5660	5660	5660	0
271	20240621	170400	1340604830	5660	5660	5660	5660	0
272	20240621	170300	1340604830	5660	5660	5660	5660	991
273	20240621	170200	1340604830	5660	5660	5660	5660	0
274	20240621	170100	1340604830	5660	5660	5660	5660	0
275	20240621	170000	1340604830	5660	5660	5660	5660	0
276	20240621	165900	1340604830	5660	5660	5660	5660	0
277	20240621	165800	1340604830	5660	5660	5660	5660	0
278	20240621	165700	1340604830	5660	5660	5660	5660	0
279	20240621	165600	1340604830	5660	5660	5660	5660	0
280	20240621	165500	1340604830	5660	5660	5660	5660	0
281	20240621	165400	1340604830	5660	5660	5660	5660	0
282	20240621	165300	1340604830	5660	5660	5660	5660	0
283	20240621	165200	1340604830	5660	5660	5660	5660	0
284	20240621	165100	1340604830	5660	5660	5660	5660	0
285	20240621	165000	1340604830	5660	5660	5660	5660	0
286	20240621	164900	1340604830	5660	5660	5660	5660	0
287	20240621	164800	1340604830	5660	5660	5660	5660	0
288	20240621	164700	1340604830	5660	5660	5660	5660	0
289	20240621	164600	1340604830	5660	5660	5660	5660	0
290	20240621	164500	1340604830	5660	5660	5660	5660	0
291	20240621	164400	1340604830	5660	5660	5660	5660	0
292	20240621	164300	1340604830	5660	5660	5660	5660	0
293	20240621	164200	1340604830	5660	5660	5660	5660	0
294	20240621	164100	1340604830	5660	5660	5660	5660	0
295	20240621	164000	1340604830	5660	5660	5660	5660	0
296	20240621	163900	1340604830	5660	5660	5660	5660	0
297	20240621	163800	1340604830	5660	5660	5660	5660	0
298	20240621	163700	1340604830	5660	5660	5660	5660	0
299	20240621	163600	1340604830	5660	5660	5660	5660	0
300	20240621	163500	1340604830	5660	5660	5660	5660	0
301	20240621	163400	1340604830	5660	5660	5660	5660	0
302	20240621	163300	1340604830	5660	5660	5660	5660	991
303	20240621	163200	1340604830	5660	5660	5660	5660	0
304	20240621	163100	1340604830	5660	5660	5660	5660	0
305	20240621	163000	1340604830	5660	5660	5660	5660	0
306	20240621	162900	1340604830	5660	5660	5660	5660	0
307	20240621	162800	1340604830	5660	5660	5660	5660	0
308	20240621	162700	1340604830	5660	5660	5660	5660	0
309	20240621	162600	1340604830	5660	5660	5660	5660	0
310	20240621	162500	1340604830	5660	5660	5660	5660	0
311	20240621	162400	1340604830	5660	5660	5660	5660	0
312	20240621	162300	1340604830	5660	5660	5660	5660	0
313	20240621	162200	1340604830	5660	5660	5660	5660	0
314	20240621	162100	1340604830	5660	5660	5660	5660	0
315	20240621	162000	1340604830	5660	5660	5660	5660	0
316	20240621	161900	1340604830	5660	5660	5660	5660	0
317	20240621	161800	1340604830	5660	5660	5660	5660	0
318	20240621	161700	1340604830	5660	5660	5660	5660	0
319	20240621	161600	1340604830	5660	5660	5660	5660	0
320	20240621	161500	1340604830	5660	5660	5660	5660	0
321	20240621	161400	1340604830	5660	5660	5660	5660	0
322	20240621	161300	1340604830	5660	5660	5660	5660	0
323	20240621	161200	1340604830	5660	5660	5660	5660	0
324	20240621	161100	1340604830	5660	5660	5660	5660	0
325	20240621	161000	1340604830	5660	5660	5660	5660	0
326	20240621	160900	1340604830	5660	5660	5660	5660	0
327	20240621	160800	1340604830	5660	5660	5660	5660	0
328	20240621	160700	1340604830	5660	5660	5660	5660	0
329	20240621	160600	1340604830	5660	5660	5660	5660	0
330	20240621	160500	1340604830	5660	5660	5660	5660	0
331	20240621	160400	1340604830	5660	5660	5660	5660	0
332	20240621	160300	1340604830	5660	5660	5660	5660	991
333	20240621	160200	1340604830	5660	5660	5660	5660	0
334	20240621	160100	1340604830	5660	5660	5660	5660	0
335	20240621	160000	1340604830	5660	5660	5660	5660	0
336	20240621	155900	1340604830	5660	5660	5660	5660	0
337	20240621	155800	1340604830	5660	5660	5660	5660	0
338	20240621	155700	1340604830	5660	5660	5660	5660	0
339	20240621	155600	1340604830	5660	5660	5660	5660	0
340	20240621	155500	1340604830	5660	5660	5660	5660	0
341	20240621	155400	1340604830	5660	5660	5660	5660	0
342	20240621	155300	1340604830	5660	5660	5660	5660	0
343	20240621	155200	1340604830	5660	5660	5660	5660	0
344	20240621	155100	1340604830	5660	5660	5660	5660	0
345	20240621	155000	1340604830	5660	5660	5660	5660	0
346	20240621	154900	1340604830	5660	5660	5660	5660	0
347	20240621	154800	1340604830	5660	5660	5660	5660	0
348	20240621	154700	1340604830	5660	5660	5660	5660	0
349	20240621	154600	1340604830	5660	5660	5660	5660	0
350	20240621	154500	1340604830	5660	5660	5660	5660	0
351	20240621	154400	1340604830	5660	5660	5660	5660	0
352	20240621	154300	1340604830	5660	5660	5660	5660	0
353	20240621	154200	1340604830	5660	5660	5660	5660	0
354	20240621	154100	1340604830	5660	5660	5660	5660	0
355	20240621	154000	1340604830	5660	5660	5660	5660	0
356	20240621	153900	1340604830	5660	5660	5660	5660	0
357	20240621	153800	1340604830	5660	5660	5660	5660	0
358	20240621	153700	1340604830	5660	5660	5660	5660	0
359	20240621	153600	1340604830	5660	5660	5660	5660	0
360	20240621	153500	1340604830	5660	5660	5660	5660	0
361	20240621	153400	1340604830	5660	5660	5660	5660	0
362	20240621	153300	1340604830	5660	5660	5660	5660	991
363	20240621	153200	1340604830	5660	5660	5660	5660	0
364	20240621	153100	1340604830	5660	5660	5660	5660	0
365	20240621	153000	1340604830	5660	5660	5660	5660	991
366	20240621	152900	1334995770	5700	5700	5700	5700	0
367	20240621	152800	1334995770	5700	5700	5700	5700	0
368	20240621	152700	1334995770	5700	5700	5700	5700	0
369	20240621	152600	1334995770	5700	5700	5700	5700	0
370	20240621	152500	1334995770	5700	5700	5700	5700	0
371	20240621	152400	1334995770	5700	5700	5700	5700	0
372	20240621	152300	1334995770	5700	5700	5700	5700	0
373	20240621	152200	1334995770	5700	5700	5700	5700	0
374	20240621	152100	1334995770	5700	5700	5700	5700	0
375	20240621	152000	1334995770	5700	5700	5700	5700	0
376	20240621	151900	1334995770	5700	5690	5700	5690	859
377	20240621	151800	1330108050	5670	5670	5670	5670	230
378	20240621	151700	1328803950	5690	5690	5690	5680	732
379	20240621	151600	1324646060	5690	5680	5690	5670	899
380	20240621	151500	1319543540	5690	5690	5690	5670	577
381	20240621	151400	1316271080	5680	5680	5690	5680	522
382	20240621	151300	1313305710	5690	5690	5690	5680	142
383	20240621	151200	1312498230	5690	5690	5690	5690	0
384	20240621	151100	1312498230	5690	5690	5690	5690	200
385	20240621	151000	1311360230	5690	5690	5690	5680	689
386	20240621	150900	1307442670	5690	5700	5700	5690	2026
387	20240621	150800	1295898470	5710	5710	5710	5700	106
388	20240621	150700	1295294160	5720	5720	5720	5710	12
389	20240621	150600	1295225530	5730	5730	5730	5730	6
390	20240621	150500	1295191150	5730	5730	5730	5730	0
391	20240621	150400	1295191150	5730	5730	5730	5720	254
392	20240621	150300	1293737240	5730	5730	5730	5730	300
393	20240621	150200	1292018240	5700	5730	5730	5700	7
394	20240621	150100	1291978160	5730	5720	5730	5700	2310
395	20240621	150000	1278756950	5730	5700	5730	5680	240
396	20240621	145900	1277392050	5740	5730	5740	5730	2016
397	20240621	145800	1265840210	5730	5730	5730	5730	2233
398	20240621	145700	1253045120	5730	5730	5730	5680	3837
399	20240621	145600	1231122080	5730	5730	5740	5730	1303
400	20240621	145500	1223653580	5700	5730	5730	5700	3212
401	20240621	145400	1205267090	5730	5730	5730	5730	0
402	20240621	145300	1205267090	5730	5710	5730	5710	1010
403	20240621	145200	1199480490	5730	5710	5730	5710	812
404	20240621	145100	1194843610	5740	5720	5740	5720	1500
405	20240621	145000	1186238640	5720	5710	5720	5710	244
406	20240621	144900	1184845390	5720	5720	5720	5720	61
407	20240621	144800	1184496470	5740	5740	5740	5740	42
408	20240621	144700	1184255390	5740	5740	5740	5740	794
409	20240621	144600	1179697830	5740	5740	5740	5740	439
410	20240621	144500	1177177970	5740	5740	5740	5710	1874
411	20240621	144400	1166427430	5740	5740	5740	5740	100
412	20240621	144300	1165853430	5740	5740	5740	5730	23
413	20240621	144200	1165721580	5730	5730	5730	5730	137
414	20240621	144100	1164936570	5730	5730	5730	5730	32
415	20240621	144000	1164753210	5740	5730	5740	5730	1817
416	20240621	143900	1154330430	5730	5730	5730	5730	3
417	20240621	143800	1154313240	5730	5720	5730	5710	1566
418	20240621	143700	1145370700	5730	5720	5730	5720	33
419	20240621	143600	1145181860	5740	5730	5740	5730	2114
420	20240621	143500	1133052500	5740	5740	5740	5740	206
421	20240621	143400	1131870060	5740	5740	5740	5740	31
422	20240621	143300	1131692120	5740	5740	5740	5740	9
423	20240621	143200	1131640460	5740	5720	5740	5720	96
424	20240621	143100	1131089680	5720	5720	5740	5720	827
425	20240621	143000	1126359220	5740	5740	5740	5740	1700
426	20240621	142900	1116601220	5740	5740	5740	5740	100
427	20240621	142800	1116027220	5740	5710	5740	5710	374
428	20240621	142700	1113890620	5740	5730	5740	5730	35
429	20240621	142600	1113689920	5740	5740	5740	5720	37
430	20240621	142500	1113477940	5740	5730	5740	5730	1805
431	20240621	142400	1103125900	5730	5730	5730	5730	0
432	20240621	142300	1103125900	5730	5710	5730	5710	66
433	20240621	142200	1102748960	5730	5730	5730	5730	691
434	20240621	142100	1098789530	5740	5740	5740	5740	0
435	20240621	142000	1098789530	5740	5720	5740	5720	1850
436	20240621	141900	1088187450	5710	5720	5730	5710	139
437	20240621	141800	1087393500	5720	5720	5720	5720	1
438	20240621	141700	1087387780	5730	5730	5730	5730	140
439	20240621	141600	1086585580	5740	5740	5740	5740	0
440	20240621	141500	1086585580	5740	5690	5740	5690	2400
441	20240621	141400	1072850720	5710	5710	5710	5710	2
442	20240621	141300	1072839300	5700	5700	5700	5700	10
443	20240621	141200	1072782300	5710	5710	5710	5710	50
444	20240621	141100	1072496800	5720	5690	5720	5670	1589
445	20240621	141000	1063461310	5720	5720	5720	5720	4800
446	20240621	140900	1036005310	5720	5690	5720	5690	16
447	20240621	140800	1035914180	5690	5690	5690	5690	713
448	20240621	140700	1031857210	5720	5700	5720	5700	4
449	20240621	140600	1031834350	5720	5730	5730	5720	55
450	20240621	140500	1031519700	5730	5710	5730	5710	1800
451	20240621	140400	1021220300	5710	5700	5720	5700	35
452	20240621	140300	1021020560	5700	5700	5720	5700	223
453	20240621	140200	1019749420	5720	5700	5720	5700	156
454	20240621	140100	1018858760	5730	5730	5730	5730	1100
455	20240621	140000	1012555760	5730	5720	5730	5720	1770
456	20240621	135900	1002427190	5720	5710	5720	5700	613
457	20240621	135800	998930860	5720	5720	5720	5720	20
458	20240621	135700	998816460	5720	5720	5720	5720	10
459	20240621	135600	998759260	5690	5700	5730	5680	1526
460	20240621	135500	990023230	5720	5720	5720	5720	2660
461	20240621	135400	974808030	5720	5700	5720	5700	4052
462	20240621	135300	951673350	5710	5690	5710	5690	2000
463	20240621	135200	940276710	5690	5690	5690	5690	500
464	20240621	135100	937431710	5700	5660	5700	5660	1804
465	20240621	135000	927167800	5630	5670	5670	5630	1222
466	20240621	134900	920285780	5690	5690	5690	5690	8
467	20240621	134800	920240260	5690	5680	5690	5680	11
468	20240621	134700	920177730	5690	5690	5690	5690	0
469	20240621	134600	920177730	5690	5690	5690	5690	103
470	20240621	134500	919591660	5690	5680	5690	5680	1976
471	20240621	134400	908358020	5680	5680	5680	5680	0
472	20240621	134300	908358020	5680	5690	5690	5680	200
473	20240621	134200	907221020	5690	5680	5690	5680	6000
474	20240621	134100	873111090	5680	5630	5680	5630	2331
475	20240621	134000	859909270	5640	5660	5660	5640	310
476	20240621	133900	858155870	5660	5660	5660	5660	0
477	20240621	133800	858155870	5660	5660	5660	5660	0
478	20240621	133700	858155870	5660	5660	5660	5660	5
479	20240621	133600	858127570	5660	5660	5660	5660	14
480	20240621	133500	858048330	5670	5670	5670	5670	310
481	20240621	133400	856290630	5670	5640	5670	5640	14
482	20240621	133300	856211640	5640	5640	5640	5640	13
483	20240621	133200	856138320	5640	5640	5640	5640	1
484	20240621	133100	856132680	5670	5670	5670	5670	0
485	20240621	133000	856132680	5670	5670	5670	5670	300
486	20240621	132900	854431680	5670	5640	5670	5640	722
487	20240621	132800	850359540	5670	5650	5670	5640	350
488	20240621	132700	848384980	5650	5660	5660	5650	319
489	20240621	132600	846582420	5680	5680	5690	5670	205
490	20240621	132500	845417100	5680	5670	5680	5670	600
491	20240621	132400	842009230	5670	5670	5670	5670	61
492	20240621	132300	841663360	5670	5670	5670	5670	26
493	20240621	132200	841515940	5670	5670	5670	5670	0
494	20240621	132100	841515940	5670	5670	5670	5670	5
495	20240621	132000	841487590	5680	5680	5680	5680	300
496	20240621	131900	839783590	5680	5670	5680	5670	21
497	20240621	131800	839664510	5680	5680	5680	5680	0
498	20240621	131700	839664510	5680	5680	5680	5680	0
499	20240621	131600	839664510	5680	5680	5680	5680	100
500	20240621	131500	839096510	5680	5680	5680	5680	0
501	20240621	131400	839096510	5680	5650	5680	5650	14
502	20240621	131300	839017380	5650	5650	5650	5650	13
503	20240621	131200	838943930	5640	5680	5680	5640	1538
504	20240621	131100	830241570	5670	5680	5680	5670	45
505	20240621	131000	829986300	5700	5690	5700	5690	300
506	20240621	130900	828278870	5690	5690	5690	5690	0
507	20240621	130800	828278870	5690	5690	5690	5690	10
508	20240621	130700	828221970	5670	5680	5680	5670	13
509	20240621	130600	828148160	5670	5670	5670	5670	13
510	20240621	130500	828074450	5660	5680	5690	5660	819
511	20240621	130400	823420460	5680	5680	5680	5680	175
512	20240621	130300	822426460	5680	5670	5680	5670	14
513	20240621	130200	822347070	5670	5670	5670	5670	13
514	20240621	130100	822273360	5670	5670	5670	5670	1154
515	20240621	130000	815730180	5700	5680	5700	5680	2352
516	20240621	125900	802336860	5680	5670	5680	5670	107
517	20240621	125800	801730070	5670	5670	5670	5670	0
518	20240621	125700	801730070	5670	5670	5670	5670	500
519	20240621	125600	798895070	5690	5690	5690	5640	2200
520	20240621	125500	786473650	5670	5650	5670	5650	844
521	20240621	125400	781693970	5660	5660	5660	5660	0
522	20240621	125300	781693970	5660	5660	5660	5660	50
523	20240621	125200	781410970	5660	5660	5660	5660	197
524	20240621	125100	780295950	5670	5670	5670	5670	200
525	20240621	125000	779161950	5670	5670	5670	5670	100
526	20240621	124900	778594950	5670	5660	5670	5660	42
527	20240621	124800	778357210	5660	5670	5670	5660	35
528	20240621	124700	778159100	5670	5670	5670	5670	0
529	20240621	124600	778159100	5670	5670	5670	5670	300
530	20240621	124500	776458100	5660	5660	5660	5660	65
531	20240621	124400	776090200	5670	5670	5670	5670	203
532	20240621	124300	774939190	5650	5650	5650	5650	18
533	20240621	124200	774837490	5670	5680	5680	5670	549
534	20240621	124100	771724650	5670	5680	5680	5670	12427
535	20240621	124000	701263330	5700	5700	5700	5700	300
536	20240621	123900	699553330	5700	5680	5700	5680	134
537	20240621	123800	698790790	5680	5660	5680	5660	10148
538	20240621	123700	641280790	5660	5660	5660	5660	0
539	20240621	123600	641280790	5660	5660	5660	5660	0
540	20240621	123500	641280790	5660	5640	5660	5640	300
541	20240621	123400	639583780	5640	5640	5640	5640	102
542	20240621	123300	639008500	5660	5660	5660	5660	0
543	20240621	123200	639008500	5660	5650	5660	5650	11
544	20240621	123100	638946340	5660	5660	5660	5660	50
545	20240621	123000	638663340	5660	5650	5660	5650	801
546	20240621	122900	634134840	5650	5650	5650	5650	200
547	20240621	122800	633004840	5650	5650	5650	5650	0
548	20240621	122700	633004840	5650	5640	5650	5610	7001
549	20240621	122600	593644750	5660	5650	5660	5650	3700
550	20240621	122500	572738750	5650	5640	5650	5640	135
551	20240621	122400	571976390	5640	5640	5640	5640	0
552	20240621	122300	571976390	5640	5640	5640	5640	0
553	20240621	122200	571976390	5640	5640	5640	5640	101
554	20240621	122100	571406750	5660	5660	5660	5660	0
555	20240621	122000	571406750	5660	5660	5660	5660	300
556	20240621	121900	569708750	5660	5660	5660	5660	35
557	20240621	121800	569510650	5660	5630	5660	5630	14
558	20240621	121700	569431800	5630	5620	5630	5620	15
559	20240621	121600	569347480	5610	5610	5610	5610	13
560	20240621	121500	569274550	5610	5610	5610	5610	1
561	20240621	121400	569268940	5660	5660	5660	5660	0
562	20240621	121300	569268940	5660	5660	5660	5660	0
563	20240621	121200	569268940	5660	5660	5660	5660	0
564	20240621	121100	569268940	5660	5660	5660	5660	0
565	20240621	121000	569268940	5660	5650	5660	5610	264
566	20240621	120900	567778530	5650	5620	5650	5620	262
567	20240621	120800	566303090	5630	5650	5660	5630	578
568	20240621	120700	563047940	5650	5640	5650	5640	114
569	20240621	120600	562404970	5640	5640	5640	5640	5
570	20240621	120500	562376770	5660	5640	5660	5640	500
571	20240621	120400	559550150	5660	5660	5660	5660	0
572	20240621	120300	559550150	5660	5660	5660	5660	0
573	20240621	120200	559550150	5660	5630	5660	5600	593
574	20240621	120100	556222010	5620	5640	5640	5620	343
575	20240621	120000	554291790	5660	5660	5660	5660	800
576	20240621	115900	549763790	5660	5660	5660	5660	0
577	20240621	115800	549763790	5660	5640	5660	5640	139
578	20240621	115700	548979790	5660	5640	5660	5640	313
579	20240621	115600	547208930	5640	5640	5640	5640	15
580	20240621	115500	547124330	5650	5640	5650	5640	3
581	20240621	115400	547107400	5650	5650	5650	5650	4
582	20240621	115300	547084800	5660	5660	5660	5660	200
583	20240621	115200	545952800	5660	5660	5660	5660	200
584	20240621	115100	544820800	5660	5660	5660	5660	300
585	20240621	115000	543122800	5660	5630	5660	5630	1000
586	20240621	114900	537467160	5630	5630	5630	5630	0
587	20240621	114800	537467160	5630	5620	5630	5620	14
588	20240621	114700	537388470	5620	5630	5630	5620	118
589	20240621	114600	536725240	5650	5650	5650	5650	0
590	20240621	114500	536725240	5650	5650	5650	5650	300
591	20240621	114400	535030240	5650	5650	5650	5650	0
592	20240621	114300	535030240	5650	5650	5650	5650	0
593	20240621	114200	535030240	5650	5650	5650	5650	104
594	20240621	114100	534442640	5650	5650	5650	5650	2
595	20240621	114000	534431340	5640	5640	5640	5630	487
596	20240621	113900	531684670	5640	5630	5640	5600	514
597	20240621	113800	528804770	5640	5640	5640	5640	0
598	20240621	113700	528804770	5640	5640	5640	5640	0
599	20240621	113600	528804770	5640	5640	5640	5630	254
600	20240621	113500	527372410	5640	5640	5640	5640	700
601	20240621	113400	523424410	5640	5630	5640	5620	17
602	20240621	113300	523328720	5630	5630	5630	5630	13
603	20240621	113200	523255530	5630	5630	5630	5630	14
604	20240621	113100	523176710	5640	5640	5640	5640	0
605	20240621	113000	523176710	5640	5640	5640	5640	300
606	20240621	112900	521484710	5640	5640	5640	5640	300
607	20240621	112800	519792710	5640	5630	5640	5630	108
608	20240621	112700	519184660	5640	5640	5640	5640	0
609	20240621	112600	519184660	5640	5620	5640	5610	130
610	20240621	112500	518455100	5640	5630	5640	5630	295
611	20240621	112400	516791800	5650	5650	5650	5650	101
612	20240621	112300	516221150	5630	5630	5630	5630	13
613	20240621	112200	516147960	5630	5640	5640	5630	40
614	20240621	112100	515922450	5640	5650	5650	5640	120
615	20240621	112000	515244650	5650	5650	5650	5650	200
616	20240621	111900	514114650	5650	5650	5650	5650	0
617	20240621	111800	514114650	5650	5650	5650	5650	1
618	20240621	111700	514109000	5620	5620	5620	5620	149
619	20240621	111600	513271620	5650	5640	5650	5600	579
620	20240621	111500	510022030	5640	5640	5640	5640	300
621	20240621	111400	508330030	5640	5640	5640	5640	21
622	20240621	111300	508211590	5610	5610	5610	5610	2514
623	20240621	111200	494108050	5640	5630	5640	5630	168
624	20240621	111100	493162200	5630	5630	5630	5630	0
625	20240621	111000	493162200	5630	5620	5630	5620	200
626	20240621	110900	492037340	5620	5620	5620	5620	100
627	20240621	110800	491475340	5630	5630	5630	5630	0
628	20240621	110700	491475340	5630	5630	5630	5630	0
629	20240621	110600	491475340	5630	5610	5630	5600	3137
630	20240621	110500	473859390	5620	5610	5620	5610	2379
631	20240621	110400	460501200	5610	5610	5610	5610	2
632	20240621	110300	460489980	5610	5610	5610	5610	16
633	20240621	110200	460400220	5620	5620	5620	5620	0
634	20240621	110100	460400220	5620	5620	5620	5620	1352
635	20240621	110000	452801980	5620	5600	5620	5600	595
636	20240621	105900	449466860	5600	5600	5600	5600	0
637	20240621	105800	449466860	5600	5570	5600	5570	15
638	20240621	105700	449383280	5560	5560	5560	5560	0
639	20240621	105600	449383280	5560	5570	5570	5560	314
640	20240621	105500	447637390	5610	5600	5610	5570	340
641	20240621	105400	445733820	5600	5550	5600	5540	1317
642	20240621	105300	438381580	5540	5560	5560	5540	17
643	20240621	105200	438287100	5550	5580	5580	5550	7963
644	20240621	105100	394060240	5610	5610	5610	5610	2
645	20240621	105000	394049020	5610	5610	5610	5580	302
646	20240621	104900	392354830	5620	5560	5620	5560	633
647	20240621	104800	388808900	5560	5560	5560	5560	200
648	20240621	104700	387696900	5600	5560	5600	5560	15
649	20240621	104600	387613460	5560	5560	5560	5560	51
650	20240621	104500	387329900	5560	5590	5590	5560	115
651	20240621	104400	386688890	5620	5590	5620	5590	1220
652	20240621	104300	379856340	5580	5580	5580	5580	15
653	20240621	104200	379772640	5580	5570	5580	5560	434
654	20240621	104100	377353150	5580	5580	5580	5580	0
655	20240621	104000	377353150	5580	5580	5580	5580	1200
656	20240621	103900	370657150	5550	5560	5580	5550	2104
657	20240621	103800	358979780	5580	5560	5580	5550	15
658	20240621	103700	358896450	5550	5550	5550	5550	14
659	20240621	103600	358818750	5550	5580	5580	5550	872
660	20240621	103500	353977480	5580	5570	5580	5550	566
661	20240621	103400	350827900	5580	5580	5580	5580	0
662	20240621	103300	350827900	5580	5580	5580	5580	2
663	20240621	103200	350816740	5590	5590	5590	5590	0
664	20240621	103100	350816740	5590	5560	5590	5560	1995
665	20240621	103000	339709570	5570	5560	5570	5560	198
666	20240621	102900	338606850	5560	5570	5570	5560	9
667	20240621	102800	338556790	5570	5570	5580	5570	41
668	20240621	102700	338328180	5570	5580	5590	5570	110
669	20240621	102600	337715430	5590	5580	5590	5580	15
670	20240621	102500	337631720	5580	5580	5580	5580	14
671	20240621	102400	337553600	5580	5580	5580	5580	6
672	20240621	102300	337520120	5590	5590	5590	5590	3
673	20240621	102200	337503350	5590	5590	5590	5590	0
674	20240621	102100	337503350	5590	5590	5590	5590	200
675	20240621	102000	336385350	5590	5590	5590	5590	0
676	20240621	101900	336385350	5590	5590	5590	5590	0
677	20240621	101800	336385350	5590	5600	5600	5590	18
678	20240621	101700	336284720	5590	5590	5590	5590	534
679	20240621	101600	333299660	5600	5600	5600	5600	1
680	20240621	101500	333294060	5590	5600	5600	5590	1003
681	20240621	101400	327677280	5600	5600	5600	5600	0
682	20240621	101300	327677280	5600	5590	5600	5590	1520
683	20240621	101200	319172110	5590	5590	5590	5590	1
684	20240621	101100	319166520	5590	5590	5590	5590	0
685	20240621	101000	319166520	5590	5590	5590	5590	7
686	20240621	100900	319127390	5590	5590	5590	5590	0
687	20240621	100800	319127390	5590	5590	5590	5590	11
688	20240621	100700	319065900	5570	5570	5570	5570	15
689	20240621	100600	318982350	5590	5590	5590	5590	0
690	20240621	100500	318982350	5590	5560	5590	5550	219
691	20240621	100400	317766840	5590	5550	5590	5550	1008
692	20240621	100300	312172340	5550	5580	5580	5550	62
693	20240621	100200	311828010	5610	5610	5610	5610	8
694	20240621	100100	311783130	5600	5580	5610	5550	226
695	20240621	100000	310521300	5590	5590	5590	5590	15
696	20240621	095900	310437450	5590	5590	5590	5590	1
697	20240621	095800	310431860	5590	5590	5590	5590	35
698	20240621	095700	310236210	5590	5590	5590	5590	25
699	20240621	095600	310096460	5590	5590	5590	5590	20
700	20240621	095500	309984660	5550	5570	5570	5550	1133
701	20240621	095400	303696210	5590	5570	5590	5550	1217
702	20240621	095300	296934470	5590	5580	5590	5580	89
703	20240621	095200	296437750	5590	5600	5600	5590	19
704	20240621	095100	296331400	5600	5600	5600	5600	1
705	20240621	095000	296325800	5620	5590	5620	5590	2
706	20240621	094900	296314590	5620	5620	5620	5620	206
707	20240621	094800	295156870	5610	5590	5610	5590	2484
708	20240621	094700	281268170	5580	5610	5610	5580	3628
709	20240621	094600	261023840	5590	5580	5590	5560	619
710	20240621	094500	257580850	5620	5620	5620	5580	8
711	20240621	094400	257536080	5610	5590	5610	5570	519
712	20240621	094300	254640690	5560	5600	5600	5560	1014
713	20240621	094200	248994380	5590	5600	5630	5590	17
714	20240621	094100	248899060	5630	5590	5630	5580	122
715	20240621	094000	248217260	5590	5610	5610	5590	1783
716	20240621	093900	238232400	5600	5630	5630	5600	666
717	20240621	093800	234501150	5640	5640	5640	5640	154
718	20240621	093700	233632590	5640	5620	5640	5610	15
719	20240621	093600	233548310	5640	5640	5640	5640	195
720	20240621	093500	232448510	5640	5640	5640	5640	1
721	20240621	093400	232442870	5640	5640	5640	5640	195
722	20240621	093300	231343070	5650	5650	5650	5650	198
723	20240621	093200	230224370	5650	5650	5650	5650	28
724	20240621	093100	230066170	5600	5620	5620	5600	250
725	20240621	093000	228665980	5650	5640	5650	5640	138
726	20240621	092900	227886820	5640	5620	5650	5600	1345
727	20240621	092800	220327070	5620	5620	5620	5620	1
728	20240621	092700	220321450	5650	5650	5650	5650	2
729	20240621	092600	220310150	5650	5600	5650	5600	106
730	20240621	092500	219716500	5600	5600	5600	5600	0
731	20240621	092400	219716500	5600	5660	5660	5600	930
732	20240621	092300	214472840	5640	5600	5640	5600	3684
733	20240621	092200	193761480	5580	5580	5580	5570	5607
734	20240621	092100	162519660	5600	5580	5600	5570	351
735	20240621	092000	160563050	5600	5600	5600	5600	0
736	20240621	091900	160563050	5600	5580	5600	5580	3
737	20240621	091800	160546290	5600	5600	5600	5600	167
738	20240621	091700	159611090	5600	5590	5600	5590	301
739	20240621	091600	157928490	5560	5560	5560	5560	382
740	20240621	091500	155804570	5580	5580	5580	5550	468
741	20240621	091400	153194330	5580	5560	5580	5560	425
742	20240621	091300	150827200	5570	5570	5570	5570	63
743	20240621	091200	150476290	5580	5570	5580	5540	715
744	20240621	091100	146490480	5570	5560	5570	5530	4857
745	20240621	091000	119512690	5560	5570	5600	5560	3738
746	20240621	090900	98680430	5590	5600	5600	5560	4968
747	20240621	090800	70991630	5620	5590	5620	5590	1196
748	20240621	090700	64299190	5590	5590	5590	5580	1067
749	20240621	090600	58345010	5600	5600	5600	5580	1216
750	20240621	090500	51549670	5580	5590	5590	5580	870
751	20240621	090400	46692640	5590	5600	5600	5590	1570
752	20240621	090300	37903640	5590	5570	5590	5560	2709
753	20240621	090200	22815510	5570	5600	5600	5570	110
754	20240621	090100	22202780	5630	5600	5630	5550	2419
755	20240621	090000	8724960	5600	5670	5670	5600	1531