KissMeData/450080/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	214300	59551113600	91300	91300	91300	91300	17376
3	20240626	214200	59551113600	91300	91300	91300	91300	0
4	20240626	214100	59551113600	91300	91300	91300	91300	0
5	20240626	214000	59551113600	91300	91300	91300	91300	0
6	20240626	213900	59551113600	91300	91300	91300	91300	0
7	20240626	213800	59551113600	91300	91300	91300	91300	0
8	20240626	213700	59551113600	91300	91300	91300	91300	0
9	20240626	213600	59551113600	91300	91300	91300	91300	0
10	20240626	213500	59551113600	91300	91300	91300	91300	0
11	20240626	213400	59551113600	91300	91300	91300	91300	0
12	20240626	213300	59551113600	91300	91300	91300	91300	0
13	20240626	213200	59551113600	91300	91300	91300	91300	0
14	20240626	213100	59551113600	91300	91300	91300	91300	0
15	20240626	213000	59551113600	91300	91300	91300	91300	0
16	20240626	212900	59551113600	91300	91300	91300	91300	0
17	20240626	212800	59551113600	91300	91300	91300	91300	0
18	20240626	212700	59551113600	91300	91300	91300	91300	0
19	20240626	212600	59551113600	91300	91300	91300	91300	0
20	20240626	212500	59551113600	91300	91300	91300	91300	0
21	20240626	212400	59551113600	91300	91300	91300	91300	0
22	20240626	212300	59551113600	91300	91300	91300	91300	0
23	20240626	212200	59551113600	91300	91300	91300	91300	0
24	20240626	212100	59551113600	91300	91300	91300	91300	0
25	20240626	212000	59551113600	91300	91300	91300	91300	0
26	20240626	211900	59551113600	91300	91300	91300	91300	0
27	20240626	211800	59551113600	91300	91300	91300	91300	0
28	20240626	211700	59551113600	91300	91300	91300	91300	0
29	20240626	211600	59551113600	91300	91300	91300	91300	0
30	20240626	211500	59551113600	91300	91300	91300	91300	0
31	20240626	211400	59551113600	91300	91300	91300	91300	0
32	20240626	211300	59551113600	91300	91300	91300	91300	17376
33	20240626	211200	59551113600	91300	91300	91300	91300	0
34	20240626	211100	59551113600	91300	91300	91300	91300	0
35	20240626	211000	59551113600	91300	91300	91300	91300	0
36	20240626	210900	59551113600	91300	91300	91300	91300	0
37	20240626	210800	59551113600	91300	91300	91300	91300	0
38	20240626	210700	59551113600	91300	91300	91300	91300	0
39	20240626	210600	59551113600	91300	91300	91300	91300	0
40	20240626	210500	59551113600	91300	91300	91300	91300	0
41	20240626	210400	59551113600	91300	91300	91300	91300	0
42	20240626	210300	59551113600	91300	91300	91300	91300	0
43	20240626	210200	59551113600	91300	91300	91300	91300	0
44	20240626	210100	59551113600	91300	91300	91300	91300	0
45	20240626	210000	59551113600	91300	91300	91300	91300	0
46	20240626	205900	59551113600	91300	91300	91300	91300	0
47	20240626	205800	59551113600	91300	91300	91300	91300	0
48	20240626	205700	59551113600	91300	91300	91300	91300	0
49	20240626	205600	59551113600	91300	91300	91300	91300	0
50	20240626	205500	59551113600	91300	91300	91300	91300	0
51	20240626	205400	59551113600	91300	91300	91300	91300	0
52	20240626	205300	59551113600	91300	91300	91300	91300	0
53	20240626	205200	59551113600	91300	91300	91300	91300	0
54	20240626	205100	59551113600	91300	91300	91300	91300	0
55	20240626	205000	59551113600	91300	91300	91300	91300	0
56	20240626	204900	59551113600	91300	91300	91300	91300	0
57	20240626	204800	59551113600	91300	91300	91300	91300	0
58	20240626	204700	59551113600	91300	91300	91300	91300	0
59	20240626	204600	59551113600	91300	91300	91300	91300	0
60	20240626	204500	59551113600	91300	91300	91300	91300	0
61	20240626	204400	59551113600	91300	91300	91300	91300	0
62	20240626	204300	59551113600	91300	91300	91300	91300	17376
63	20240626	204200	59551113600	91300	91300	91300	91300	0
64	20240626	204100	59551113600	91300	91300	91300	91300	0
65	20240626	204000	59551113600	91300	91300	91300	91300	0
66	20240626	203900	59551113600	91300	91300	91300	91300	0
67	20240626	203800	59551113600	91300	91300	91300	91300	0
68	20240626	203700	59551113600	91300	91300	91300	91300	0
69	20240626	203600	59551113600	91300	91300	91300	91300	0
70	20240626	203500	59551113600	91300	91300	91300	91300	0
71	20240626	203400	59551113600	91300	91300	91300	91300	0
72	20240626	203300	59551113600	91300	91300	91300	91300	0
73	20240626	203200	59551113600	91300	91300	91300	91300	0
74	20240626	203100	59551113600	91300	91300	91300	91300	0
75	20240626	203000	59551113600	91300	91300	91300	91300	0
76	20240626	202900	59551113600	91300	91300	91300	91300	0
77	20240626	202800	59551113600	91300	91300	91300	91300	0
78	20240626	202700	59551113600	91300	91300	91300	91300	0
79	20240626	202600	59551113600	91300	91300	91300	91300	0
80	20240626	202500	59551113600	91300	91300	91300	91300	0
81	20240626	202400	59551113600	91300	91300	91300	91300	0
82	20240626	202300	59551113600	91300	91300	91300	91300	0
83	20240626	202200	59551113600	91300	91300	91300	91300	0
84	20240626	202100	59551113600	91300	91300	91300	91300	0
85	20240626	202000	59551113600	91300	91300	91300	91300	0
86	20240626	201900	59551113600	91300	91300	91300	91300	0
87	20240626	201800	59551113600	91300	91300	91300	91300	0
88	20240626	201700	59551113600	91300	91300	91300	91300	0
89	20240626	201600	59551113600	91300	91300	91300	91300	0
90	20240626	201500	59551113600	91300	91300	91300	91300	0
91	20240626	201400	59551113600	91300	91300	91300	91300	0
92	20240626	201300	59551113600	91300	91300	91300	91300	17376
93	20240626	201200	59551113600	91300	91300	91300	91300	0
94	20240626	201100	59551113600	91300	91300	91300	91300	0
95	20240626	201000	59551113600	91300	91300	91300	91300	0
96	20240626	200900	59551113600	91300	91300	91300	91300	0
97	20240626	200800	59551113600	91300	91300	91300	91300	0
98	20240626	200700	59551113600	91300	91300	91300	91300	0
99	20240626	200600	59551113600	91300	91300	91300	91300	0
100	20240626	200500	59551113600	91300	91300	91300	91300	0
101	20240626	200400	59551113600	91300	91300	91300	91300	0
102	20240626	200300	59551113600	91300	91300	91300	91300	0
103	20240626	200200	59551113600	91300	91300	91300	91300	0
104	20240626	200100	59551113600	91300	91300	91300	91300	0
105	20240626	200000	59551113600	91300	91300	91300	91300	0
106	20240626	195900	59551113600	91300	91300	91300	91300	0
107	20240626	195800	59551113600	91300	91300	91300	91300	0
108	20240626	195700	59551113600	91300	91300	91300	91300	0
109	20240626	195600	59551113600	91300	91300	91300	91300	0
110	20240626	195500	59551113600	91300	91300	91300	91300	0
111	20240626	195400	59551113600	91300	91300	91300	91300	0
112	20240626	195300	59551113600	91300	91300	91300	91300	0
113	20240626	195200	59551113600	91300	91300	91300	91300	0
114	20240626	195100	59551113600	91300	91300	91300	91300	0
115	20240626	195000	59551113600	91300	91300	91300	91300	0
116	20240626	194900	59551113600	91300	91300	91300	91300	0
117	20240626	194800	59551113600	91300	91300	91300	91300	0
118	20240626	194700	59551113600	91300	91300	91300	91300	0
119	20240626	194600	59551113600	91300	91300	91300	91300	0
120	20240626	194500	59551113600	91300	91300	91300	91300	0
121	20240626	194400	59551113600	91300	91300	91300	91300	0
122	20240626	194300	59551113600	91300	91300	91300	91300	17376
123	20240626	194200	59551113600	91300	91300	91300	91300	0
124	20240626	194100	59551113600	91300	91300	91300	91300	0
125	20240626	194000	59551113600	91300	91300	91300	91300	0
126	20240626	193900	59551113600	91300	91300	91300	91300	0
127	20240626	193800	59551113600	91300	91300	91300	91300	0
128	20240626	193700	59551113600	91300	91300	91300	91300	0
129	20240626	193600	59551113600	91300	91300	91300	91300	0
130	20240626	193500	59551113600	91300	91300	91300	91300	0
131	20240626	193400	59551113600	91300	91300	91300	91300	0
132	20240626	193300	59551113600	91300	91300	91300	91300	0
133	20240626	193200	59551113600	91300	91300	91300	91300	0
134	20240626	193100	59551113600	91300	91300	91300	91300	0
135	20240626	193000	59551113600	91300	91300	91300	91300	0
136	20240626	192900	59551113600	91300	91300	91300	91300	0
137	20240626	192800	59551113600	91300	91300	91300	91300	0
138	20240626	192700	59551113600	91300	91300	91300	91300	0
139	20240626	192600	59551113600	91300	91300	91300	91300	0
140	20240626	192500	59551113600	91300	91300	91300	91300	0
141	20240626	192400	59551113600	91300	91300	91300	91300	0
142	20240626	192300	59551113600	91300	91300	91300	91300	0
143	20240626	192200	59551113600	91300	91300	91300	91300	0
144	20240626	192100	59551113600	91300	91300	91300	91300	0
145	20240626	192000	59551113600	91300	91300	91300	91300	0
146	20240626	191900	59551113600	91300	91300	91300	91300	0
147	20240626	191800	59551113600	91300	91300	91300	91300	0
148	20240626	191700	59551113600	91300	91300	91300	91300	0
149	20240626	191600	59551113600	91300	91300	91300	91300	0
150	20240626	191500	59551113600	91300	91300	91300	91300	0
151	20240626	191400	59551113600	91300	91300	91300	91300	0
152	20240626	191300	59551113600	91300	91300	91300	91300	17376
153	20240626	191200	59551113600	91300	91300	91300	91300	0
154	20240626	191100	59551113600	91300	91300	91300	91300	0
155	20240626	191000	59551113600	91300	91300	91300	91300	0
156	20240626	190900	59551113600	91300	91300	91300	91300	0
157	20240626	190800	59551113600	91300	91300	91300	91300	0
158	20240626	190700	59551113600	91300	91300	91300	91300	0
159	20240626	190600	59551113600	91300	91300	91300	91300	0
160	20240626	190500	59551113600	91300	91300	91300	91300	0
161	20240626	190400	59551113600	91300	91300	91300	91300	0
162	20240626	190300	59551113600	91300	91300	91300	91300	0
163	20240626	190200	59551113600	91300	91300	91300	91300	0
164	20240626	190100	59551113600	91300	91300	91300	91300	0
165	20240626	190000	59551113600	91300	91300	91300	91300	0
166	20240626	185900	59551113600	91300	91300	91300	91300	0
167	20240626	185800	59551113600	91300	91300	91300	91300	0
168	20240626	185700	59551113600	91300	91300	91300	91300	0
169	20240626	185600	59551113600	91300	91300	91300	91300	0
170	20240626	185500	59551113600	91300	91300	91300	91300	0
171	20240626	185400	59551113600	91300	91300	91300	91300	0
172	20240626	185300	59551113600	91300	91300	91300	91300	0
173	20240626	185200	59551113600	91300	91300	91300	91300	0
174	20240626	185100	59551113600	91300	91300	91300	91300	0
175	20240626	185000	59551113600	91300	91300	91300	91300	0
176	20240626	184900	59551113600	91300	91300	91300	91300	0
177	20240626	184800	59551113600	91300	91300	91300	91300	0
178	20240626	184700	59551113600	91300	91300	91300	91300	0
179	20240626	184600	59551113600	91300	91300	91300	91300	0
180	20240626	184500	59551113600	91300	91300	91300	91300	0
181	20240626	184400	59551113600	91300	91300	91300	91300	0
182	20240626	184300	59551113600	91300	91300	91300	91300	17376
183	20240626	184200	59551113600	91300	91300	91300	91300	0
184	20240626	184100	59551113600	91300	91300	91300	91300	0
185	20240626	184000	59551113600	91300	91300	91300	91300	0
186	20240626	183900	59551113600	91300	91300	91300	91300	0
187	20240626	183800	59551113600	91300	91300	91300	91300	0
188	20240626	183700	59551113600	91300	91300	91300	91300	0
189	20240626	183600	59551113600	91300	91300	91300	91300	0
190	20240626	183500	59551113600	91300	91300	91300	91300	0
191	20240626	183400	59551113600	91300	91300	91300	91300	0
192	20240626	183300	59551113600	91300	91300	91300	91300	0
193	20240626	183200	59551113600	91300	91300	91300	91300	0
194	20240626	183100	59551113600	91300	91300	91300	91300	0
195	20240626	183000	59551113600	91300	91300	91300	91300	0
196	20240626	182900	59551113600	91300	91300	91300	91300	0
197	20240626	182800	59551113600	91300	91300	91300	91300	0
198	20240626	182700	59551113600	91300	91300	91300	91300	0
199	20240626	182600	59551113600	91300	91300	91300	91300	0
200	20240626	182500	59551113600	91300	91300	91300	91300	0
201	20240626	182400	59551113600	91300	91300	91300	91300	0
202	20240626	182300	59551113600	91300	91300	91300	91300	0
203	20240626	182200	59551113600	91300	91300	91300	91300	0
204	20240626	182100	59551113600	91300	91300	91300	91300	0
205	20240626	182000	59551113600	91300	91300	91300	91300	0
206	20240626	181900	59551113600	91300	91300	91300	91300	0
207	20240626	181800	59551113600	91300	91300	91300	91300	0
208	20240626	181700	59551113600	91300	91300	91300	91300	0
209	20240626	181600	59551113600	91300	91300	91300	91300	0
210	20240626	181500	59551113600	91300	91300	91300	91300	0
211	20240626	181400	59551113600	91300	91300	91300	91300	0
212	20240626	181300	59551113600	91300	91300	91300	91300	17376
213	20240626	181200	59551113600	91300	91300	91300	91300	0
214	20240626	181100	59551113600	91300	91300	91300	91300	0
215	20240626	181000	59551113600	91300	91300	91300	91300	0
216	20240626	180900	59551113600	91300	91300	91300	91300	0
217	20240626	180800	59551113600	91300	91300	91300	91300	0
218	20240626	180700	59551113600	91300	91300	91300	91300	0
219	20240626	180600	59551113600	91300	91300	91300	91300	0
220	20240626	180500	59551113600	91300	91300	91300	91300	0
221	20240626	180400	59551113600	91300	91300	91300	91300	0
222	20240626	180300	59551113600	91300	91300	91300	91300	0
223	20240626	180200	59551113600	91300	91300	91300	91300	0
224	20240626	180100	59551113600	91300	91300	91300	91300	0
225	20240626	180000	59551113600	91300	91300	91300	91300	0
226	20240626	175900	59551113600	91300	91300	91300	91300	0
227	20240626	175800	59551113600	91300	91300	91300	91300	0
228	20240626	175700	59551113600	91300	91300	91300	91300	0
229	20240626	175600	59551113600	91300	91300	91300	91300	0
230	20240626	175500	59551113600	91300	91300	91300	91300	0
231	20240626	175400	59551113600	91300	91300	91300	91300	0
232	20240626	175300	59551113600	91300	91300	91300	91300	0
233	20240626	175200	59551113600	91300	91300	91300	91300	0
234	20240626	175100	59551113600	91300	91300	91300	91300	0
235	20240626	175000	59551113600	91300	91300	91300	91300	0
236	20240626	174900	59551113600	91300	91300	91300	91300	0
237	20240626	174800	59551113600	91300	91300	91300	91300	0
238	20240626	174700	59551113600	91300	91300	91300	91300	0
239	20240626	174600	59551113600	91300	91300	91300	91300	0
240	20240626	174500	59551113600	91300	91300	91300	91300	0
241	20240626	174400	59551113600	91300	91300	91300	91300	0
242	20240626	174300	59551113600	91300	91300	91300	91300	17376
243	20240626	174200	59551113600	91300	91300	91300	91300	0
244	20240626	174100	59551113600	91300	91300	91300	91300	0
245	20240626	174000	59551113600	91300	91300	91300	91300	0
246	20240626	173900	59551113600	91300	91300	91300	91300	0
247	20240626	173800	59551113600	91300	91300	91300	91300	0
248	20240626	173700	59551113600	91300	91300	91300	91300	0
249	20240626	173600	59551113600	91300	91300	91300	91300	0
250	20240626	173500	59551113600	91300	91300	91300	91300	0
251	20240626	173400	59551113600	91300	91300	91300	91300	0
252	20240626	173300	59551113600	91300	91300	91300	91300	0
253	20240626	173200	59551113600	91300	91300	91300	91300	0
254	20240626	173100	59551113600	91300	91300	91300	91300	0
255	20240626	173000	59551113600	91300	91300	91300	91300	0
256	20240626	172900	59551113600	91300	91300	91300	91300	0
257	20240626	172800	59551113600	91300	91300	91300	91300	0
258	20240626	172700	59551113600	91300	91300	91300	91300	0
259	20240626	172600	59551113600	91300	91300	91300	91300	0
260	20240626	172500	59551113600	91300	91300	91300	91300	0
261	20240626	172400	59551113600	91300	91300	91300	91300	0
262	20240626	172300	59551113600	91300	91300	91300	91300	0
263	20240626	172200	59551113600	91300	91300	91300	91300	0
264	20240626	172100	59551113600	91300	91300	91300	91300	0
265	20240626	172000	59551113600	91300	91300	91300	91300	0
266	20240626	171900	59551113600	91300	91300	91300	91300	0
267	20240626	171800	59551113600	91300	91300	91300	91300	0
268	20240626	171700	59551113600	91300	91300	91300	91300	0
269	20240626	171600	59551113600	91300	91300	91300	91300	0
270	20240626	171500	59551113600	91300	91300	91300	91300	0
271	20240626	171400	59551113600	91300	91300	91300	91300	0
272	20240626	171300	59551113600	91300	91300	91300	91300	17376
273	20240626	171200	59551113600	91300	91300	91300	91300	0
274	20240626	171100	59551113600	91300	91300	91300	91300	0
275	20240626	171000	59551113600	91300	91300	91300	91300	0
276	20240626	170900	59551113600	91300	91300	91300	91300	0
277	20240626	170800	59551113600	91300	91300	91300	91300	0
278	20240626	170700	59551113600	91300	91300	91300	91300	0
279	20240626	170600	59551113600	91300	91300	91300	91300	0
280	20240626	170500	59551113600	91300	91300	91300	91300	0
281	20240626	170400	59551113600	91300	91300	91300	91300	0
282	20240626	170300	59551113600	91300	91300	91300	91300	0
283	20240626	170200	59551113600	91300	91300	91300	91300	0
284	20240626	170100	59551113600	91300	91300	91300	91300	0
285	20240626	170000	59551113600	91300	91300	91300	91300	0
286	20240626	165900	59551113600	91300	91300	91300	91300	0
287	20240626	165800	59551113600	91300	91300	91300	91300	0
288	20240626	165700	59551113600	91300	91300	91300	91300	0
289	20240626	165600	59551113600	91300	91300	91300	91300	0
290	20240626	165500	59551113600	91300	91300	91300	91300	0
291	20240626	165400	59551113600	91300	91300	91300	91300	0
292	20240626	165300	59551113600	91300	91300	91300	91300	0
293	20240626	165200	59551113600	91300	91300	91300	91300	0
294	20240626	165100	59551113600	91300	91300	91300	91300	0
295	20240626	165000	59551113600	91300	91300	91300	91300	0
296	20240626	164900	59551113600	91300	91300	91300	91300	0
297	20240626	164800	59551113600	91300	91300	91300	91300	0
298	20240626	164700	59551113600	91300	91300	91300	91300	0
299	20240626	164600	59551113600	91300	91300	91300	91300	0
300	20240626	164500	59551113600	91300	91300	91300	91300	0
301	20240626	164400	59551113600	91300	91300	91300	91300	0
302	20240626	164300	59551113600	91300	91300	91300	91300	17376
303	20240626	164200	59551113600	91300	91300	91300	91300	0
304	20240626	164100	59551113600	91300	91300	91300	91300	0
305	20240626	164000	59551113600	91300	91300	91300	91300	0
306	20240626	163900	59551113600	91300	91300	91300	91300	0
307	20240626	163800	59551113600	91300	91300	91300	91300	0
308	20240626	163700	59551113600	91300	91300	91300	91300	0
309	20240626	163600	59551113600	91300	91300	91300	91300	0
310	20240626	163500	59551113600	91300	91300	91300	91300	0
311	20240626	163400	59551113600	91300	91300	91300	91300	0
312	20240626	163300	59551113600	91300	91300	91300	91300	0
313	20240626	163200	59551113600	91300	91300	91300	91300	0
314	20240626	163100	59551113600	91300	91300	91300	91300	0
315	20240626	163000	59551113600	91300	91300	91300	91300	0
316	20240626	162900	59551113600	91300	91300	91300	91300	0
317	20240626	162800	59551113600	91300	91300	91300	91300	0
318	20240626	162700	59551113600	91300	91300	91300	91300	0
319	20240626	162600	59551113600	91300	91300	91300	91300	0
320	20240626	162500	59551113600	91300	91300	91300	91300	0
321	20240626	162400	59551113600	91300	91300	91300	91300	0
322	20240626	162300	59551113600	91300	91300	91300	91300	0
323	20240626	162200	59551113600	91300	91300	91300	91300	0
324	20240626	162100	59551113600	91300	91300	91300	91300	0
325	20240626	162000	59551113600	91300	91300	91300	91300	0
326	20240626	161900	59551113600	91300	91300	91300	91300	0
327	20240626	161800	59551113600	91300	91300	91300	91300	0
328	20240626	161700	59551113600	91300	91300	91300	91300	0
329	20240626	161600	59551113600	91300	91300	91300	91300	0
330	20240626	161500	59551113600	91300	91300	91300	91300	0
331	20240626	161400	59551113600	91300	91300	91300	91300	0
332	20240626	161300	59551113600	91300	91300	91300	91300	17376
333	20240626	161200	59551113600	91300	91300	91300	91300	0
334	20240626	161100	59551113600	91300	91300	91300	91300	0
335	20240626	161000	59551113600	91300	91300	91300	91300	0
336	20240626	160900	59551113600	91300	91300	91300	91300	0
337	20240626	160800	59551113600	91300	91300	91300	91300	0
338	20240626	160700	59551113600	91300	91300	91300	91300	0
339	20240626	160600	59551113600	91300	91300	91300	91300	0
340	20240626	160500	59551113600	91300	91300	91300	91300	0
341	20240626	160400	59551113600	91300	91300	91300	91300	0
342	20240626	160300	59551113600	91300	91300	91300	91300	0
343	20240626	160200	59551113600	91300	91300	91300	91300	0
344	20240626	160100	59551113600	91300	91300	91300	91300	0
345	20240626	160000	59551113600	91300	91300	91300	91300	0
346	20240626	155900	59551113600	91300	91300	91300	91300	0
347	20240626	155800	59551113600	91300	91300	91300	91300	0
348	20240626	155700	59551113600	91300	91300	91300	91300	0
349	20240626	155600	59551113600	91300	91300	91300	91300	0
350	20240626	155500	59551113600	91300	91300	91300	91300	0
351	20240626	155400	59551113600	91300	91300	91300	91300	0
352	20240626	155300	59551113600	91300	91300	91300	91300	0
353	20240626	155200	59551113600	91300	91300	91300	91300	0
354	20240626	155100	59551113600	91300	91300	91300	91300	0
355	20240626	155000	59551113600	91300	91300	91300	91300	0
356	20240626	154900	59551113600	91300	91300	91300	91300	0
357	20240626	154800	59551113600	91300	91300	91300	91300	0
358	20240626	154700	59551113600	91300	91300	91300	91300	0
359	20240626	154600	59551113600	91300	91300	91300	91300	0
360	20240626	154500	59551113600	91300	91300	91300	91300	0
361	20240626	154400	59551113600	91300	91300	91300	91300	0
362	20240626	154300	59551113600	91300	91300	91300	91300	17376
363	20240626	154200	59551113600	91300	91300	91300	91300	0
364	20240626	154100	59551113600	91300	91300	91300	91300	0
365	20240626	154000	59551113600	91300	91300	91300	91300	0
366	20240626	153900	59551113600	91300	91300	91300	91300	0
367	20240626	153800	59551113600	91300	91300	91300	91300	0
368	20240626	153700	59551113600	91300	91300	91300	91300	0
369	20240626	153600	59551113600	91300	91300	91300	91300	0
370	20240626	153500	59551113600	91300	91300	91300	91300	0
371	20240626	153400	59551113600	91300	91300	91300	91300	0
372	20240626	153300	59551113600	91300	91300	91300	91300	0
373	20240626	153200	59551113600	91300	91300	91300	91300	0
374	20240626	153100	59551113600	91300	91300	91300	91300	0
375	20240626	153000	59551113600	91300	91300	91300	91300	17376
376	20240626	152900	57964684800	91400	91400	91400	91400	0
377	20240626	152800	57964684800	91400	91400	91400	91400	0
378	20240626	152700	57964684800	91400	91400	91400	91400	0
379	20240626	152600	57964684800	91400	91400	91400	91400	0
380	20240626	152500	57964684800	91400	91400	91400	91400	0
381	20240626	152400	57964684800	91400	91400	91400	91400	0
382	20240626	152300	57964684800	91400	91400	91400	91400	0
383	20240626	152200	57964684800	91400	91400	91400	91400	0
384	20240626	152100	57964684800	91400	91400	91400	91400	0
385	20240626	152000	57964684800	91400	91400	91400	91400	0
386	20240626	151900	57964684800	91400	91500	91500	91300	4114
387	20240626	151800	57588820400	91500	91300	91500	91300	1537
388	20240626	151700	57448227400	91400	91200	91400	91200	1606
389	20240626	151600	57301521700	91300	91200	91400	91200	1985
390	20240626	151500	57120324300	91200	91100	91300	91100	1437
391	20240626	151400	56989279700	91100	91100	91200	91100	690
392	20240626	151300	56926415600	91100	91200	91200	91100	1145
393	20240626	151200	56822072500	91100	91100	91200	91000	1600
394	20240626	151100	56676348100	91100	91200	91200	91000	1737
395	20240626	151000	56518116100	91200	91100	91200	91100	764
396	20240626	150900	56448499100	91100	91100	91200	91100	976
397	20240626	150800	56359547700	91100	91100	91200	91100	2456
398	20240626	150700	56135784800	91100	91100	91200	91100	631
399	20240626	150600	56078284000	91100	91300	91300	91100	3227
400	20240626	150500	55784004300	91300	91300	91300	91200	557
401	20240626	150400	55733182300	91300	91400	91400	91300	1409
402	20240626	150300	55604487900	91400	91500	91500	91400	748
403	20240626	150200	55536110700	91400	91500	91500	91300	770
404	20240626	150100	55465734500	91500	91400	91600	91400	761
405	20240626	150000	55396105600	91400	91400	91500	91300	1267
406	20240626	145900	55280284100	91400	91400	91500	91400	388
407	20240626	145800	55244801500	91400	91400	91500	91300	1278
408	20240626	145700	55127943800	91400	91300	91400	91300	606
409	20240626	145600	55072568900	91300	91400	91500	91300	405
410	20240626	145500	55035554200	91400	91400	91500	91400	642
411	20240626	145400	54976864200	91400	91400	91500	91300	623
412	20240626	145300	54919883500	91400	91300	91500	91300	558
413	20240626	145200	54868878600	91300	91300	91500	91300	489
414	20240626	145100	54824182700	91300	91500	91500	91300	585
415	20240626	145000	54770721700	91500	91500	91600	91400	1325
416	20240626	144900	54649391200	91500	91400	91600	91400	1431
417	20240626	144800	54518446300	91400	91400	91500	91300	1358
418	20240626	144700	54394344100	91500	91600	91700	91400	1295
419	20240626	144600	54275798100	91500	91300	91700	91200	2610
420	20240626	144500	54036953400	91300	91300	91400	91300	840
421	20240626	144400	53960256500	91300	91300	91400	91300	389
422	20240626	144300	53924726800	91300	91300	91400	91300	255
423	20240626	144200	53901430500	91300	91000	91300	91000	1301
424	20240626	144100	53782736700	91200	91000	91200	91000	577
425	20240626	144000	53730219000	91100	91200	91300	91000	846
426	20240626	143900	53653117700	91200	91000	91200	90800	1744
427	20240626	143800	53494524600	91000	91400	91400	91000	5287
428	20240626	143700	53012631100	91300	91500	91500	91300	548
429	20240626	143600	52962544300	91400	91400	91500	91400	426
430	20240626	143500	52923592400	91500	91400	91500	91400	967
431	20240626	143400	52835113100	91500	91300	91500	91300	1347
432	20240626	143300	52711998500	91300	91300	91400	91300	445
433	20240626	143200	52671363000	91300	91400	91500	91200	3011
434	20240626	143100	52396269000	91400	91400	91500	91400	357
435	20240626	143000	52363620600	91400	91400	91500	91300	366
436	20240626	142900	52330160600	91300	91500	91500	91300	1027
437	20240626	142800	52236283100	91500	91300	91600	91300	500
438	20240626	142700	52190540000	91300	91400	91500	91300	741
439	20240626	142600	52122790600	91400	91400	91500	91300	421
440	20240626	142500	52084314500	91400	91600	91600	91400	1323
441	20240626	142400	51963231500	91600	91700	91700	91500	491
442	20240626	142300	51918246400	91700	91600	91700	91600	353
443	20240626	142200	51885890800	91600	91400	91600	91400	417
444	20240626	142100	51847737700	91500	91700	91700	91400	1042
445	20240626	142000	51752349100	91700	91800	92000	91700	2647
446	20240626	141900	51509241900	91900	91700	91900	91700	1026
447	20240626	141800	51415052500	91700	91600	91700	91600	1498
448	20240626	141700	51277728800	91600	91700	91700	91600	1072
449	20240626	141600	51179437100	91700	91300	91800	91300	2838
450	20240626	141500	50919629200	91300	91400	91400	91300	515
451	20240626	141400	50872604200	91400	91300	91400	91200	474
452	20240626	141300	50829314500	91300	91200	91300	91200	264
453	20240626	141200	50805225300	91300	91200	91300	91100	533
454	20240626	141100	50756609100	91300	91300	91400	91200	320
455	20240626	141000	50727399900	91400	91100	91400	91000	1084
456	20240626	140900	50628561600	91100	91200	91200	91000	1005
457	20240626	140800	50536998600	91200	91200	91300	91200	251
458	20240626	140700	50514099100	91200	91200	91200	91100	210
459	20240626	140600	50494948800	91100	91100	91200	91000	617
460	20240626	140500	50438727500	91100	91200	91200	91000	329
461	20240626	140400	50408754800	91300	91300	91400	91100	996
462	20240626	140300	50317905300	91400	91400	91600	91400	1605
463	20240626	140200	50171099300	91400	91400	91500	91300	677
464	20240626	140100	50109209100	91400	91400	91500	91300	1038
465	20240626	140000	50014335400	91500	91500	91600	91400	636
466	20240626	135900	49956150900	91500	91500	91600	91500	631
467	20240626	135800	49898380400	91600	91500	91600	91400	544
468	20240626	135700	49848614700	91400	91700	91700	91400	1712
469	20240626	135600	49691952000	91700	91500	91700	91400	1105
470	20240626	135500	49590782100	91500	91500	91500	91300	2825
471	20240626	135400	49332495700	91500	91400	91600	91300	2499
472	20240626	135300	49103964000	91300	91300	91400	91200	1075
473	20240626	135200	49005806200	91200	91000	91300	90900	1114
474	20240626	135100	48904249800	91000	91000	91100	90900	350
475	20240626	135000	48872394200	91000	90700	91100	90600	1987
476	20240626	134900	48691851800	90700	90600	90700	90500	1036
477	20240626	134800	48597962800	90600	90600	90600	90500	896
478	20240626	134700	48516793400	90600	90500	90700	90500	567
479	20240626	134600	48465419200	90500	90600	90600	90500	530
480	20240626	134500	48417448000	90600	90700	90700	90500	735
481	20240626	134400	48350870700	90600	90500	90700	90500	320
482	20240626	134300	48321879500	90500	90600	90600	90500	336
483	20240626	134200	48291455700	90600	90600	90600	90500	218
484	20240626	134100	48271720000	90500	90400	90600	90400	251
485	20240626	134000	48249002900	90500	90600	90600	90400	1730
486	20240626	133900	48092518100	90600	90700	90800	90500	535
487	20240626	133800	48044035100	90600	90600	90700	90600	220
488	20240626	133700	48024091000	90700	90800	90800	90700	433
489	20240626	133600	47984806400	90700	90700	90800	90700	391
490	20240626	133500	47949338600	90700	90900	90900	90700	603
491	20240626	133400	47894607100	91000	90800	91000	90800	486
492	20240626	133300	47850438600	90900	90800	91000	90700	571
493	20240626	133200	47798580600	90800	90600	90800	90600	500
494	20240626	133100	47753246800	90700	90600	90700	90600	448
495	20240626	133000	47712637900	90600	90600	90700	90600	379
496	20240626	132900	47678286900	90700	90500	90700	90400	874
497	20240626	132800	47599166100	90500	90500	90600	90400	890
498	20240626	132700	47518629200	90500	90600	90700	90500	677
499	20240626	132600	47457286500	90600	90700	90800	90600	2647
500	20240626	132500	47217423300	90700	90700	90800	90600	950
501	20240626	132400	47131240600	90800	90900	91000	90700	807
502	20240626	132300	47057917000	91000	90700	91000	90600	1514
503	20240626	132200	46920483000	90800	91200	91300	90700	2007
504	20240626	132100	46737753700	91300	91300	91300	91200	435
505	20240626	132000	46698057800	91200	91200	91300	91200	386
506	20240626	131900	46662822900	91300	91200	91300	91100	843
507	20240626	131800	46585953700	91300	91400	91400	91200	535
508	20240626	131700	46537103400	91300	91200	91300	91100	752
509	20240626	131600	46468477300	91200	91000	91200	91000	394
510	20240626	131500	46432564600	91000	90800	91000	90700	1028
511	20240626	131400	46339213700	90800	90800	90900	90800	771
512	20240626	131300	46269178300	90800	91000	91000	90800	3965
513	20240626	131200	45908573500	91000	91300	91300	91000	1907
514	20240626	131100	45734806400	91300	91300	91400	91200	369
515	20240626	131000	45701114300	91400	91200	91400	91200	443
516	20240626	130900	45660668400	91200	91100	91300	91100	2055
517	20240626	130800	45473291600	91100	91200	91400	91100	1283
518	20240626	130700	45356254500	91200	91400	91400	91100	3872
519	20240626	130600	45003208600	91400	91600	91600	91400	546
520	20240626	130500	44953269200	91600	91500	91600	91400	730
521	20240626	130400	44886435300	91500	91500	91600	91300	3038
522	20240626	130300	44608681800	91500	91500	91600	91400	2131
523	20240626	130200	44413696800	91600	91800	91900	91500	1212
524	20240626	130100	44302567100	91800	91800	91900	91700	554
525	20240626	130000	44251703900	91800	91600	91900	91600	748
526	20240626	125900	44183082000	91700	91600	91700	91500	1166
527	20240626	125800	44076288100	91600	91700	91800	91500	1159
528	20240626	125700	43970097000	91800	91900	92100	91800	3259
529	20240626	125600	43670246700	91800	91700	91900	91400	3150
530	20240626	125500	43381741400	91700	91900	92000	91700	1905
531	20240626	125400	43206827500	91900	92100	92200	91900	3111
532	20240626	125300	42920395500	92000	92000	92100	91900	3009
533	20240626	125200	42643619700	92000	91700	92100	91600	2671
534	20240626	125100	42398155500	91800	91900	92100	91600	4404
535	20240626	125000	41993795600	91800	92300	92400	91800	11698
536	20240626	124900	40916184800	92200	91900	92500	91700	15315
537	20240626	124800	39505363800	91800	91300	91900	91300	7540
538	20240626	124700	38814747700	91200	91400	91500	91200	2801
539	20240626	124600	38558849700	91500	91300	91500	91100	4810
540	20240626	124500	38119599100	91300	90800	91400	90800	7861
541	20240626	124400	37403055300	90800	90500	90900	90500	4670
542	20240626	124300	36978878200	90500	90300	90600	90300	3639
543	20240626	124200	36649767200	90300	90400	90500	90200	1241
544	20240626	124100	36537624800	90400	90500	90600	90400	1245
545	20240626	124000	36424973900	90500	90600	90600	90400	3817
546	20240626	123900	36079506200	90600	90500	90700	90300	3874
547	20240626	123800	35728914900	90500	90000	90500	90000	1804
548	20240626	123700	35566152500	90000	89900	90200	89900	1959
549	20240626	123600	35389798600	89900	89900	90000	89800	258
550	20240626	123500	35366603600	89900	89600	90000	89600	1809
551	20240626	123400	35204035100	89700	89700	89800	89600	1305
552	20240626	123300	35086978300	89800	89800	89800	89700	381
553	20240626	123200	35052769300	89800	89800	89800	89700	296
554	20240626	123100	35026200800	89700	89400	89800	89400	1724
555	20240626	123000	34871775100	89400	89300	89400	89300	147
556	20240626	122900	34858638500	89400	89400	89400	89300	510
557	20240626	122800	34813087800	89400	89300	89400	89300	314
558	20240626	122700	34785025900	89400	89300	89400	89300	130
559	20240626	122600	34773413400	89300	89300	89400	89300	315
560	20240626	122500	34745277900	89300	89300	89400	89300	637
561	20240626	122400	34688380500	89400	89400	89400	89300	356
562	20240626	122300	34656574600	89400	89300	89400	89300	843
563	20240626	122200	34581248400	89300	89200	89400	89200	593
564	20240626	122100	34528302200	89300	89300	89300	89200	337
565	20240626	122000	34498223600	89300	89300	89400	89200	533
566	20240626	121900	34450627200	89300	89300	89300	89200	1065
567	20240626	121800	34355528400	89300	89100	89300	89100	964
568	20240626	121700	34269543400	89100	89100	89200	89100	417
569	20240626	121600	34232377500	89100	89200	89200	89100	819
570	20240626	121500	34159372600	89200	89100	89200	89100	641
571	20240626	121400	34102241200	89100	89200	89200	89100	410
572	20240626	121300	34065694100	89200	89100	89200	89100	507
573	20240626	121200	34020483200	89200	89300	89300	89100	612
574	20240626	121100	33965914800	89200	89300	89300	89200	684
575	20240626	121000	33904899800	89200	89200	89300	89200	259
576	20240626	120900	33881789100	89200	89400	89400	89200	358
577	20240626	120800	33849823800	89400	89100	89500	89100	4167
578	20240626	120700	33477967300	89100	89100	89200	89100	870
579	20240626	120600	33400436000	89100	89200	89200	89100	1477
580	20240626	120500	33268823800	89200	89200	89300	89100	3541
581	20240626	120400	32953099000	89200	89300	89400	89200	915
582	20240626	120300	32871377900	89400	89300	89400	89300	361
583	20240626	120200	32839126000	89300	89300	89400	89300	637
584	20240626	120100	32782225000	89300	89400	89400	89200	697
585	20240626	120000	32719985600	89400	89300	89400	89300	403
586	20240626	115900	32683993400	89300	89400	89400	89300	758
587	20240626	115800	32616247300	89400	89300	89400	89300	972
588	20240626	115700	32529402600	89300	89500	89500	89300	608
589	20240626	115600	32475061200	89400	89300	89500	89300	1648
590	20240626	115500	32327757300	89300	89200	89400	89200	963
591	20240626	115400	32241756100	89300	89400	89500	89300	1186
592	20240626	115300	32135796600	89400	89300	89500	89200	3050
593	20240626	115200	31863380200	89200	89300	89300	89100	4111
594	20240626	115100	31496680800	89300	89400	89400	89200	3179
595	20240626	115000	31212935300	89500	89600	89700	89400	7672
596	20240626	114900	30526101000	89600	89600	89700	89600	531
597	20240626	114800	30478518900	89700	89600	89700	89600	1181
598	20240626	114700	30372684300	89600	89700	89700	89600	1612
599	20240626	114600	30228244300	89600	89700	89700	89600	422
600	20240626	114500	30190396000	89600	89700	89700	89600	575
601	20240626	114400	30138830700	89700	89600	89700	89600	657
602	20240626	114300	30079938900	89600	89700	89800	89600	1304
603	20240626	114200	29963008000	89700	89800	89800	89700	269
604	20240626	114100	29938876800	89700	89800	89800	89700	493
605	20240626	114000	29894642400	89800	89600	89800	89600	988
606	20240626	113900	29806021000	89700	89700	89700	89600	575
607	20240626	113800	29754461000	89700	89700	89800	89600	818
608	20240626	113700	29681088100	89700	89700	89800	89600	925
609	20240626	113600	29598122700	89700	89700	89800	89600	1291
610	20240626	113500	29482317200	89700	89700	89800	89700	1999
611	20240626	113400	29303002100	89700	89700	89800	89700	441
612	20240626	113300	29263440000	89800	89900	89900	89700	1933
613	20240626	113200	29089833600	89900	89900	89900	89800	395
614	20240626	113100	29054334200	89900	89800	90000	89800	580
615	20240626	113000	29002191600	89900	89900	89900	89800	558
616	20240626	112900	28952044600	89900	89800	90000	89800	2080
617	20240626	112800	28765047200	89800	89800	89900	89800	558
618	20240626	112700	28714912800	89800	89900	89900	89800	608
619	20240626	112600	28660298800	89800	89700	89800	89700	3529
620	20240626	112500	28343560500	89700	89900	90000	89700	3769
621	20240626	112400	28004992400	89900	89900	90000	89800	2121
622	20240626	112300	27814303200	89900	90100	90100	89900	1147
623	20240626	112200	27711076400	90100	90000	90200	90000	874
624	20240626	112100	27632363500	90000	89900	90100	89900	1364
625	20240626	112000	27509614000	89900	89900	90000	89900	753
626	20240626	111900	27441886200	90000	90000	90100	89900	537
627	20240626	111800	27393556500	90000	90000	90200	90000	800
628	20240626	111700	27321484300	90000	90000	90100	90000	322
629	20240626	111600	27292502100	90000	90100	90100	90000	199
630	20240626	111500	27274585300	90100	90400	90400	90100	788
631	20240626	111400	27203441800	90300	90100	90400	90100	496
632	20240626	111300	27158666100	90100	90100	90100	90100	624
633	20240626	111200	27102443700	90100	90300	90300	90100	291
634	20240626	111100	27076199500	90200	89900	90200	89900	1593
635	20240626	111000	26932805000	90000	89900	90000	89900	262
636	20240626	110900	26909241300	90000	90000	90000	89900	677
637	20240626	110800	26848354300	89900	89900	90000	89900	437
638	20240626	110700	26809061100	89900	89900	90000	89900	229
639	20240626	110600	26788472000	89900	89900	90000	89900	1532
640	20240626	110500	26650738100	90000	89900	90000	89900	185
641	20240626	110400	26634103400	89900	89900	90000	89800	788
642	20240626	110300	26563263400	89900	89900	90000	89800	1147
643	20240626	110200	26460180900	89800	89900	90000	89800	3853
644	20240626	110100	26113942400	90000	90100	90100	89900	3252
645	20240626	110000	25821193800	90100	90100	90100	90000	1191
646	20240626	105900	25713962500	90000	90100	90200	90000	2236
647	20240626	105800	25512549800	90200	90200	90300	90100	1376
648	20240626	105700	25388436500	90300	90300	90300	90200	397
649	20240626	105600	25352626000	90300	90300	90400	90200	1797
650	20240626	105500	25190351400	90300	90400	90500	90300	982
651	20240626	105400	25101604900	90400	90400	90400	90300	1619
652	20240626	105300	24955260000	90400	90300	90400	90300	711
653	20240626	105200	24891053300	90300	90500	90500	90300	1138
654	20240626	105100	24788135700	90500	90600	90600	90500	340
655	20240626	105000	24757361800	90500	90600	90600	90500	434
656	20240626	104900	24718045500	90700	90600	90700	90600	106
657	20240626	104800	24708438500	90600	90600	90700	90600	265
658	20240626	104700	24684427900	90600	90700	90700	90600	103
659	20240626	104600	24675091800	90600	90600	90700	90600	248
660	20240626	104500	24652615300	90600	90700	90700	90600	141
661	20240626	104400	24639838800	90700	90600	90700	90600	247
662	20240626	104300	24617442000	90600	90700	90700	90600	506
663	20240626	104200	24571553300	90600	90500	90700	90500	239
664	20240626	104100	24549902600	90600	90500	90600	90400	895
665	20240626	104000	24468887700	90500	90600	90700	90500	430
666	20240626	103900	24429933000	90600	90600	90700	90600	122
667	20240626	103800	24418875300	90700	90700	90700	90600	245
668	20240626	103700	24396658600	90700	90700	90800	90600	210
669	20240626	103600	24377607700	90700	90700	90800	90700	374
670	20240626	103500	24343676300	90700	91000	91000	90700	378
671	20240626	103400	24309337200	91000	91000	91000	90800	794
672	20240626	103300	24237160000	91000	90900	91100	90800	4792
673	20240626	103200	23801047000	90900	90300	90900	90300	1975
674	20240626	103100	23621976600	90400	90300	90400	90300	183
675	20240626	103000	23605451100	90400	90300	90400	90300	822
676	20240626	102900	23531188000	90300	90300	90400	90200	317
677	20240626	102800	23502571900	90400	90200	90400	90200	827
678	20240626	102700	23427898700	90200	90200	90300	90200	490
679	20240626	102600	23383676000	90200	90300	90300	90200	789
680	20240626	102500	23312500900	90200	90300	90400	90200	2032
681	20240626	102400	23128987200	90400	90300	90400	90300	195
682	20240626	102300	23111372200	90400	90400	90400	90300	502
683	20240626	102200	23066010300	90400	90300	90400	90300	256
684	20240626	102100	23042889000	90400	90300	90400	90300	542
685	20240626	102000	22993940500	90300	90600	90600	90300	1708
686	20240626	101900	22839472300	90500	90500	90600	90500	453
687	20240626	101800	22798445500	90500	90500	90600	90500	802
688	20240626	101700	22725859100	90500	90600	90800	90500	2717
689	20240626	101600	22479714800	90600	90600	90800	90600	785
690	20240626	101500	22408524000	90600	90700	90800	90500	953
691	20240626	101400	22322114000	90500	90700	90800	90500	883
692	20240626	101300	22242093000	90700	90800	91000	90700	1691
693	20240626	101200	22088405700	90800	90800	90800	90700	1472
694	20240626	101100	21954759900	90700	90600	90700	90600	442
695	20240626	101000	21914679300	90600	90800	90800	90500	824
696	20240626	100900	21839998700	90600	90500	90800	90400	1311
697	20240626	100800	21721283200	90500	90600	90700	90400	663
698	20240626	100700	21661232800	90700	90800	90800	90600	920
699	20240626	100600	21577809700	90800	90500	90800	90500	955
700	20240626	100500	21491182700	90500	90300	90600	90300	1226
701	20240626	100400	21380294600	90300	90500	90500	90300	660
702	20240626	100300	21320630300	90500	90700	90700	90500	941
703	20240626	100200	21235417400	90700	90500	90700	90400	755
704	20240626	100100	21167064300	90400	90400	90500	90300	289
705	20240626	100000	21140934300	90500	90500	90500	90300	891
706	20240626	095900	21060418700	90400	90500	90500	90400	331
707	20240626	095800	21030479500	90500	90400	90700	90400	981
708	20240626	095700	20941663000	90400	90400	90500	90400	936
709	20240626	095600	20857020800	90400	90800	90800	90300	2466
710	20240626	095500	20633637700	90800	90700	90900	90700	1210
711	20240626	095400	20523771800	90700	90700	90700	90600	1053
712	20240626	095300	20428269000	90700	90800	90800	90700	1022
713	20240626	095200	20335532000	90800	90800	90900	90800	487
714	20240626	095100	20291302400	90800	90600	90900	90600	886
715	20240626	095000	20210860000	90600	90600	90700	90600	476
716	20240626	094900	20167701800	90600	90700	90900	90600	954
717	20240626	094800	20081164100	90800	90500	90800	90400	1824
718	20240626	094700	19916025800	90400	90200	90500	90200	2500
719	20240626	094600	19690312100	90200	90200	90400	90200	1564
720	20240626	094500	19549154700	90300	90500	90600	90300	2778
721	20240626	094400	19297933700	90500	90600	90700	90500	750
722	20240626	094300	19230021100	90600	90400	90600	90400	1465
723	20240626	094200	19097407600	90500	90500	90700	90400	975
724	20240626	094100	19009179900	90600	90800	90800	90500	997
725	20240626	094000	18918813100	90800	90900	90900	90700	799
726	20240626	093900	18846294900	90900	90800	91000	90800	1294
727	20240626	093800	18728671100	90900	90700	91000	90700	529
728	20240626	093700	18680602200	90800	90800	90800	90500	1269
729	20240626	093600	18565493300	90800	91000	91000	90800	2909
730	20240626	093500	18300953500	91100	91000	91200	90900	2731
731	20240626	093400	18052213400	91000	90800	91000	90800	1945
732	20240626	093300	17875394600	90800	90500	90800	90500	1385
733	20240626	093200	17749841800	90500	90300	90500	90300	3070
734	20240626	093100	17472206000	90300	89900	90400	89900	2349
735	20240626	093000	17260562500	89900	90000	90100	89900	3976
736	20240626	092900	16902860700	90000	90400	90400	90000	2880
737	20240626	092800	16642957400	90400	90200	90400	90100	1909
738	20240626	092700	16470633500	90200	90100	90200	90000	2121
739	20240626	092600	16279491700	90100	90000	90200	89900	3311
740	20240626	092500	15981421400	90000	90200	90300	89600	12608
741	20240626	092400	14848138000	90200	90000	90200	89800	6969
742	20240626	092300	14220966600	90000	90400	90500	89900	9290
743	20240626	092200	13383446000	90400	90600	90700	90400	3731
744	20240626	092100	13045532100	90700	90700	90700	90600	822
745	20240626	092000	12970979600	90700	90700	90800	90600	1149
746	20240626	091900	12866777900	90700	90400	90800	90400	7098
747	20240626	091800	12224611000	90500	90600	90600	90400	3184
748	20240626	091700	11936407700	90600	90700	90800	90600	3143
749	20240626	091600	11651459000	90700	90900	90900	90700	1716
750	20240626	091500	11495735500	90900	91400	91400	90800	4643
751	20240626	091400	11072975600	91400	91100	91500	91000	2750
752	20240626	091300	10821727200	91100	90800	91200	90800	2805
753	20240626	091200	10566493500	90900	91100	91100	90600	5588
754	20240626	091100	10058789700	91100	91200	91400	91100	3623
755	20240626	091000	9728409100	91400	91200	91400	91100	3431
756	20240626	090900	9415461600	91200	91300	91400	91200	2688
757	20240626	090800	9170018000	91300	91100	91500	91000	3603
758	20240626	090700	8841400400	91100	91100	91200	90700	6744
759	20240626	090600	8227882300	91200	91300	91400	91100	3878
760	20240626	090500	7874183100	91200	91600	91600	91200	5817
761	20240626	090400	7342370300	91500	91800	92100	91300	7430
762	20240626	090300	6661156300	91900	92500	92800	91800	9129
763	20240626	090200	5818862100	92400	92700	92800	92400	7236
764	20240626	090100	5148817600	92700	93200	93400	92600	15775
765	20240626	090000	3683094500	93200	92300	93400	91900	38956