KissMeData/353200/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212200	5478743350	21150	21150	21150	21150	7252
3	20240627	212100	5478743350	21150	21150	21150	21150	0
4	20240627	212000	5478743350	21150	21150	21150	21150	0
5	20240627	211900	5478743350	21150	21150	21150	21150	0
6	20240627	211800	5478743350	21150	21150	21150	21150	0
7	20240627	211700	5478743350	21150	21150	21150	21150	0
8	20240627	211600	5478743350	21150	21150	21150	21150	0
9	20240627	211500	5478743350	21150	21150	21150	21150	0
10	20240627	211400	5478743350	21150	21150	21150	21150	0
11	20240627	211300	5478743350	21150	21150	21150	21150	0
12	20240627	211200	5478743350	21150	21150	21150	21150	0
13	20240627	211100	5478743350	21150	21150	21150	21150	0
14	20240627	211000	5478743350	21150	21150	21150	21150	0
15	20240627	210900	5478743350	21150	21150	21150	21150	0
16	20240627	210800	5478743350	21150	21150	21150	21150	0
17	20240627	210700	5478743350	21150	21150	21150	21150	0
18	20240627	210600	5478743350	21150	21150	21150	21150	0
19	20240627	210500	5478743350	21150	21150	21150	21150	0
20	20240627	210400	5478743350	21150	21150	21150	21150	0
21	20240627	210300	5478743350	21150	21150	21150	21150	0
22	20240627	210200	5478743350	21150	21150	21150	21150	0
23	20240627	210100	5478743350	21150	21150	21150	21150	0
24	20240627	210000	5478743350	21150	21150	21150	21150	0
25	20240627	205900	5478743350	21150	21150	21150	21150	0
26	20240627	205800	5478743350	21150	21150	21150	21150	0
27	20240627	205700	5478743350	21150	21150	21150	21150	0
28	20240627	205600	5478743350	21150	21150	21150	21150	0
29	20240627	205500	5478743350	21150	21150	21150	21150	0
30	20240627	205400	5478743350	21150	21150	21150	21150	0
31	20240627	205300	5478743350	21150	21150	21150	21150	0
32	20240627	205200	5478743350	21150	21150	21150	21150	7252
33	20240627	205100	5478743350	21150	21150	21150	21150	0
34	20240627	205000	5478743350	21150	21150	21150	21150	0
35	20240627	204900	5478743350	21150	21150	21150	21150	0
36	20240627	204800	5478743350	21150	21150	21150	21150	0
37	20240627	204700	5478743350	21150	21150	21150	21150	0
38	20240627	204600	5478743350	21150	21150	21150	21150	0
39	20240627	204500	5478743350	21150	21150	21150	21150	0
40	20240627	204400	5478743350	21150	21150	21150	21150	0
41	20240627	204300	5478743350	21150	21150	21150	21150	0
42	20240627	204200	5478743350	21150	21150	21150	21150	0
43	20240627	204100	5478743350	21150	21150	21150	21150	0
44	20240627	204000	5478743350	21150	21150	21150	21150	0
45	20240627	203900	5478743350	21150	21150	21150	21150	0
46	20240627	203800	5478743350	21150	21150	21150	21150	0
47	20240627	203700	5478743350	21150	21150	21150	21150	0
48	20240627	203600	5478743350	21150	21150	21150	21150	0
49	20240627	203500	5478743350	21150	21150	21150	21150	0
50	20240627	203400	5478743350	21150	21150	21150	21150	0
51	20240627	203300	5478743350	21150	21150	21150	21150	0
52	20240627	203200	5478743350	21150	21150	21150	21150	0
53	20240627	203100	5478743350	21150	21150	21150	21150	0
54	20240627	203000	5478743350	21150	21150	21150	21150	0
55	20240627	202900	5478743350	21150	21150	21150	21150	0
56	20240627	202800	5478743350	21150	21150	21150	21150	0
57	20240627	202700	5478743350	21150	21150	21150	21150	0
58	20240627	202600	5478743350	21150	21150	21150	21150	0
59	20240627	202500	5478743350	21150	21150	21150	21150	0
60	20240627	202400	5478743350	21150	21150	21150	21150	0
61	20240627	202300	5478743350	21150	21150	21150	21150	0
62	20240627	202200	5478743350	21150	21150	21150	21150	7252
63	20240627	202100	5478743350	21150	21150	21150	21150	0
64	20240627	202000	5478743350	21150	21150	21150	21150	0
65	20240627	201900	5478743350	21150	21150	21150	21150	0
66	20240627	201800	5478743350	21150	21150	21150	21150	0
67	20240627	201700	5478743350	21150	21150	21150	21150	0
68	20240627	201600	5478743350	21150	21150	21150	21150	0
69	20240627	201500	5478743350	21150	21150	21150	21150	0
70	20240627	201400	5478743350	21150	21150	21150	21150	0
71	20240627	201300	5478743350	21150	21150	21150	21150	0
72	20240627	201200	5478743350	21150	21150	21150	21150	0
73	20240627	201100	5478743350	21150	21150	21150	21150	0
74	20240627	201000	5478743350	21150	21150	21150	21150	0
75	20240627	200900	5478743350	21150	21150	21150	21150	0
76	20240627	200800	5478743350	21150	21150	21150	21150	0
77	20240627	200700	5478743350	21150	21150	21150	21150	0
78	20240627	200600	5478743350	21150	21150	21150	21150	0
79	20240627	200500	5478743350	21150	21150	21150	21150	0
80	20240627	200400	5478743350	21150	21150	21150	21150	0
81	20240627	200300	5478743350	21150	21150	21150	21150	0
82	20240627	200200	5478743350	21150	21150	21150	21150	0
83	20240627	200100	5478743350	21150	21150	21150	21150	0
84	20240627	200000	5478743350	21150	21150	21150	21150	0
85	20240627	195900	5478743350	21150	21150	21150	21150	0
86	20240627	195800	5478743350	21150	21150	21150	21150	0
87	20240627	195700	5478743350	21150	21150	21150	21150	0
88	20240627	195600	5478743350	21150	21150	21150	21150	0
89	20240627	195500	5478743350	21150	21150	21150	21150	0
90	20240627	195400	5478743350	21150	21150	21150	21150	0
91	20240627	195300	5478743350	21150	21150	21150	21150	0
92	20240627	195200	5478743350	21150	21150	21150	21150	7252
93	20240627	195100	5478743350	21150	21150	21150	21150	0
94	20240627	195000	5478743350	21150	21150	21150	21150	0
95	20240627	194900	5478743350	21150	21150	21150	21150	0
96	20240627	194800	5478743350	21150	21150	21150	21150	0
97	20240627	194700	5478743350	21150	21150	21150	21150	0
98	20240627	194600	5478743350	21150	21150	21150	21150	0
99	20240627	194500	5478743350	21150	21150	21150	21150	0
100	20240627	194400	5478743350	21150	21150	21150	21150	0
101	20240627	194300	5478743350	21150	21150	21150	21150	0
102	20240627	194200	5478743350	21150	21150	21150	21150	0
103	20240627	194100	5478743350	21150	21150	21150	21150	0
104	20240627	194000	5478743350	21150	21150	21150	21150	0
105	20240627	193900	5478743350	21150	21150	21150	21150	0
106	20240627	193800	5478743350	21150	21150	21150	21150	0
107	20240627	193700	5478743350	21150	21150	21150	21150	0
108	20240627	193600	5478743350	21150	21150	21150	21150	0
109	20240627	193500	5478743350	21150	21150	21150	21150	0
110	20240627	193400	5478743350	21150	21150	21150	21150	0
111	20240627	193300	5478743350	21150	21150	21150	21150	0
112	20240627	193200	5478743350	21150	21150	21150	21150	0
113	20240627	193100	5478743350	21150	21150	21150	21150	0
114	20240627	193000	5478743350	21150	21150	21150	21150	0
115	20240627	192900	5478743350	21150	21150	21150	21150	0
116	20240627	192800	5478743350	21150	21150	21150	21150	0
117	20240627	192700	5478743350	21150	21150	21150	21150	0
118	20240627	192600	5478743350	21150	21150	21150	21150	0
119	20240627	192500	5478743350	21150	21150	21150	21150	0
120	20240627	192400	5478743350	21150	21150	21150	21150	0
121	20240627	192300	5478743350	21150	21150	21150	21150	0
122	20240627	192200	5478743350	21150	21150	21150	21150	7252
123	20240627	192100	5478743350	21150	21150	21150	21150	0
124	20240627	192000	5478743350	21150	21150	21150	21150	0
125	20240627	191900	5478743350	21150	21150	21150	21150	0
126	20240627	191800	5478743350	21150	21150	21150	21150	0
127	20240627	191700	5478743350	21150	21150	21150	21150	0
128	20240627	191600	5478743350	21150	21150	21150	21150	0
129	20240627	191500	5478743350	21150	21150	21150	21150	0
130	20240627	191400	5478743350	21150	21150	21150	21150	0
131	20240627	191300	5478743350	21150	21150	21150	21150	0
132	20240627	191200	5478743350	21150	21150	21150	21150	0
133	20240627	191100	5478743350	21150	21150	21150	21150	0
134	20240627	191000	5478743350	21150	21150	21150	21150	0
135	20240627	190900	5478743350	21150	21150	21150	21150	0
136	20240627	190800	5478743350	21150	21150	21150	21150	0
137	20240627	190700	5478743350	21150	21150	21150	21150	0
138	20240627	190600	5478743350	21150	21150	21150	21150	0
139	20240627	190500	5478743350	21150	21150	21150	21150	0
140	20240627	190400	5478743350	21150	21150	21150	21150	0
141	20240627	190300	5478743350	21150	21150	21150	21150	0
142	20240627	190200	5478743350	21150	21150	21150	21150	0
143	20240627	190100	5478743350	21150	21150	21150	21150	0
144	20240627	190000	5478743350	21150	21150	21150	21150	0
145	20240627	185900	5478743350	21150	21150	21150	21150	0
146	20240627	185800	5478743350	21150	21150	21150	21150	0
147	20240627	185700	5478743350	21150	21150	21150	21150	0
148	20240627	185600	5478743350	21150	21150	21150	21150	0
149	20240627	185500	5478743350	21150	21150	21150	21150	0
150	20240627	185400	5478743350	21150	21150	21150	21150	0
151	20240627	185300	5478743350	21150	21150	21150	21150	0
152	20240627	185200	5478743350	21150	21150	21150	21150	7252
153	20240627	185100	5478743350	21150	21150	21150	21150	0
154	20240627	185000	5478743350	21150	21150	21150	21150	0
155	20240627	184900	5478743350	21150	21150	21150	21150	0
156	20240627	184800	5478743350	21150	21150	21150	21150	0
157	20240627	184700	5478743350	21150	21150	21150	21150	0
158	20240627	184600	5478743350	21150	21150	21150	21150	0
159	20240627	184500	5478743350	21150	21150	21150	21150	0
160	20240627	184400	5478743350	21150	21150	21150	21150	0
161	20240627	184300	5478743350	21150	21150	21150	21150	0
162	20240627	184200	5478743350	21150	21150	21150	21150	0
163	20240627	184100	5478743350	21150	21150	21150	21150	0
164	20240627	184000	5478743350	21150	21150	21150	21150	0
165	20240627	183900	5478743350	21150	21150	21150	21150	0
166	20240627	183800	5478743350	21150	21150	21150	21150	0
167	20240627	183700	5478743350	21150	21150	21150	21150	0
168	20240627	183600	5478743350	21150	21150	21150	21150	0
169	20240627	183500	5478743350	21150	21150	21150	21150	0
170	20240627	183400	5478743350	21150	21150	21150	21150	0
171	20240627	183300	5478743350	21150	21150	21150	21150	0
172	20240627	183200	5478743350	21150	21150	21150	21150	0
173	20240627	183100	5478743350	21150	21150	21150	21150	0
174	20240627	183000	5478743350	21150	21150	21150	21150	0
175	20240627	182900	5478743350	21150	21150	21150	21150	0
176	20240627	182800	5478743350	21150	21150	21150	21150	0
177	20240627	182700	5478743350	21150	21150	21150	21150	0
178	20240627	182600	5478743350	21150	21150	21150	21150	0
179	20240627	182500	5478743350	21150	21150	21150	21150	0
180	20240627	182400	5478743350	21150	21150	21150	21150	0
181	20240627	182300	5478743350	21150	21150	21150	21150	0
182	20240627	182200	5478743350	21150	21150	21150	21150	7252
183	20240627	182100	5478743350	21150	21150	21150	21150	0
184	20240627	182000	5478743350	21150	21150	21150	21150	0
185	20240627	181900	5478743350	21150	21150	21150	21150	0
186	20240627	181800	5478743350	21150	21150	21150	21150	0
187	20240627	181700	5478743350	21150	21150	21150	21150	0
188	20240627	181600	5478743350	21150	21150	21150	21150	0
189	20240627	181500	5478743350	21150	21150	21150	21150	0
190	20240627	181400	5478743350	21150	21150	21150	21150	0
191	20240627	181300	5478743350	21150	21150	21150	21150	0
192	20240627	181200	5478743350	21150	21150	21150	21150	0
193	20240627	181100	5478743350	21150	21150	21150	21150	0
194	20240627	181000	5478743350	21150	21150	21150	21150	0
195	20240627	180900	5478743350	21150	21150	21150	21150	0
196	20240627	180800	5478743350	21150	21150	21150	21150	0
197	20240627	180700	5478743350	21150	21150	21150	21150	0
198	20240627	180600	5478743350	21150	21150	21150	21150	0
199	20240627	180500	5478743350	21150	21150	21150	21150	0
200	20240627	180400	5478743350	21150	21150	21150	21150	0
201	20240627	180300	5478743350	21150	21150	21150	21150	0
202	20240627	180200	5478743350	21150	21150	21150	21150	0
203	20240627	180100	5478743350	21150	21150	21150	21150	0
204	20240627	180000	5478743350	21150	21150	21150	21150	0
205	20240627	175900	5478743350	21150	21150	21150	21150	0
206	20240627	175800	5478743350	21150	21150	21150	21150	0
207	20240627	175700	5478743350	21150	21150	21150	21150	0
208	20240627	175600	5478743350	21150	21150	21150	21150	0
209	20240627	175500	5478743350	21150	21150	21150	21150	0
210	20240627	175400	5478743350	21150	21150	21150	21150	0
211	20240627	175300	5478743350	21150	21150	21150	21150	0
212	20240627	175200	5478743350	21150	21150	21150	21150	7252
213	20240627	175100	5478743350	21150	21150	21150	21150	0
214	20240627	175000	5478743350	21150	21150	21150	21150	0
215	20240627	174900	5478743350	21150	21150	21150	21150	0
216	20240627	174800	5478743350	21150	21150	21150	21150	0
217	20240627	174700	5478743350	21150	21150	21150	21150	0
218	20240627	174600	5478743350	21150	21150	21150	21150	0
219	20240627	174500	5478743350	21150	21150	21150	21150	0
220	20240627	174400	5478743350	21150	21150	21150	21150	0
221	20240627	174300	5478743350	21150	21150	21150	21150	0
222	20240627	174200	5478743350	21150	21150	21150	21150	0
223	20240627	174100	5478743350	21150	21150	21150	21150	0
224	20240627	174000	5478743350	21150	21150	21150	21150	0
225	20240627	173900	5478743350	21150	21150	21150	21150	0
226	20240627	173800	5478743350	21150	21150	21150	21150	0
227	20240627	173700	5478743350	21150	21150	21150	21150	0
228	20240627	173600	5478743350	21150	21150	21150	21150	0
229	20240627	173500	5478743350	21150	21150	21150	21150	0
230	20240627	173400	5478743350	21150	21150	21150	21150	0
231	20240627	173300	5478743350	21150	21150	21150	21150	0
232	20240627	173200	5478743350	21150	21150	21150	21150	0
233	20240627	173100	5478743350	21150	21150	21150	21150	0
234	20240627	173000	5478743350	21150	21150	21150	21150	0
235	20240627	172900	5478743350	21150	21150	21150	21150	0
236	20240627	172800	5478743350	21150	21150	21150	21150	0
237	20240627	172700	5478743350	21150	21150	21150	21150	0
238	20240627	172600	5478743350	21150	21150	21150	21150	0
239	20240627	172500	5478743350	21150	21150	21150	21150	0
240	20240627	172400	5478743350	21150	21150	21150	21150	0
241	20240627	172300	5478743350	21150	21150	21150	21150	0
242	20240627	172200	5478743350	21150	21150	21150	21150	7252
243	20240627	172100	5478743350	21150	21150	21150	21150	0
244	20240627	172000	5478743350	21150	21150	21150	21150	0
245	20240627	171900	5478743350	21150	21150	21150	21150	0
246	20240627	171800	5478743350	21150	21150	21150	21150	0
247	20240627	171700	5478743350	21150	21150	21150	21150	0
248	20240627	171600	5478743350	21150	21150	21150	21150	0
249	20240627	171500	5478743350	21150	21150	21150	21150	0
250	20240627	171400	5478743350	21150	21150	21150	21150	0
251	20240627	171300	5478743350	21150	21150	21150	21150	0
252	20240627	171200	5478743350	21150	21150	21150	21150	0
253	20240627	171100	5478743350	21150	21150	21150	21150	0
254	20240627	171000	5478743350	21150	21150	21150	21150	0
255	20240627	170900	5478743350	21150	21150	21150	21150	0
256	20240627	170800	5478743350	21150	21150	21150	21150	0
257	20240627	170700	5478743350	21150	21150	21150	21150	0
258	20240627	170600	5478743350	21150	21150	21150	21150	0
259	20240627	170500	5478743350	21150	21150	21150	21150	0
260	20240627	170400	5478743350	21150	21150	21150	21150	0
261	20240627	170300	5478743350	21150	21150	21150	21150	0
262	20240627	170200	5478743350	21150	21150	21150	21150	0
263	20240627	170100	5478743350	21150	21150	21150	21150	0
264	20240627	170000	5478743350	21150	21150	21150	21150	0
265	20240627	165900	5478743350	21150	21150	21150	21150	0
266	20240627	165800	5478743350	21150	21150	21150	21150	0
267	20240627	165700	5478743350	21150	21150	21150	21150	0
268	20240627	165600	5478743350	21150	21150	21150	21150	0
269	20240627	165500	5478743350	21150	21150	21150	21150	0
270	20240627	165400	5478743350	21150	21150	21150	21150	0
271	20240627	165300	5478743350	21150	21150	21150	21150	0
272	20240627	165200	5478743350	21150	21150	21150	21150	7252
273	20240627	165100	5478743350	21150	21150	21150	21150	0
274	20240627	165000	5478743350	21150	21150	21150	21150	0
275	20240627	164900	5478743350	21150	21150	21150	21150	0
276	20240627	164800	5478743350	21150	21150	21150	21150	0
277	20240627	164700	5478743350	21150	21150	21150	21150	0
278	20240627	164600	5478743350	21150	21150	21150	21150	0
279	20240627	164500	5478743350	21150	21150	21150	21150	0
280	20240627	164400	5478743350	21150	21150	21150	21150	0
281	20240627	164300	5478743350	21150	21150	21150	21150	0
282	20240627	164200	5478743350	21150	21150	21150	21150	0
283	20240627	164100	5478743350	21150	21150	21150	21150	0
284	20240627	164000	5478743350	21150	21150	21150	21150	0
285	20240627	163900	5478743350	21150	21150	21150	21150	0
286	20240627	163800	5478743350	21150	21150	21150	21150	0
287	20240627	163700	5478743350	21150	21150	21150	21150	0
288	20240627	163600	5478743350	21150	21150	21150	21150	0
289	20240627	163500	5478743350	21150	21150	21150	21150	0
290	20240627	163400	5478743350	21150	21150	21150	21150	0
291	20240627	163300	5478743350	21150	21150	21150	21150	0
292	20240627	163200	5478743350	21150	21150	21150	21150	0
293	20240627	163100	5478743350	21150	21150	21150	21150	0
294	20240627	163000	5478743350	21150	21150	21150	21150	0
295	20240627	162900	5478743350	21150	21150	21150	21150	0
296	20240627	162800	5478743350	21150	21150	21150	21150	0
297	20240627	162700	5478743350	21150	21150	21150	21150	0
298	20240627	162600	5478743350	21150	21150	21150	21150	0
299	20240627	162500	5478743350	21150	21150	21150	21150	0
300	20240627	162400	5478743350	21150	21150	21150	21150	0
301	20240627	162300	5478743350	21150	21150	21150	21150	0
302	20240627	162200	5478743350	21150	21150	21150	21150	7252
303	20240627	162100	5478743350	21150	21150	21150	21150	0
304	20240627	162000	5478743350	21150	21150	21150	21150	0
305	20240627	161900	5478743350	21150	21150	21150	21150	0
306	20240627	161800	5478743350	21150	21150	21150	21150	0
307	20240627	161700	5478743350	21150	21150	21150	21150	0
308	20240627	161600	5478743350	21150	21150	21150	21150	0
309	20240627	161500	5478743350	21150	21150	21150	21150	0
310	20240627	161400	5478743350	21150	21150	21150	21150	0
311	20240627	161300	5478743350	21150	21150	21150	21150	0
312	20240627	161200	5478743350	21150	21150	21150	21150	0
313	20240627	161100	5478743350	21150	21150	21150	21150	0
314	20240627	161000	5478743350	21150	21150	21150	21150	0
315	20240627	160900	5478743350	21150	21150	21150	21150	0
316	20240627	160800	5478743350	21150	21150	21150	21150	0
317	20240627	160700	5478743350	21150	21150	21150	21150	0
318	20240627	160600	5478743350	21150	21150	21150	21150	0
319	20240627	160500	5478743350	21150	21150	21150	21150	0
320	20240627	160400	5478743350	21150	21150	21150	21150	0
321	20240627	160300	5478743350	21150	21150	21150	21150	0
322	20240627	160200	5478743350	21150	21150	21150	21150	0
323	20240627	160100	5478743350	21150	21150	21150	21150	0
324	20240627	160000	5478743350	21150	21150	21150	21150	0
325	20240627	155900	5478743350	21150	21150	21150	21150	0
326	20240627	155800	5478743350	21150	21150	21150	21150	0
327	20240627	155700	5478743350	21150	21150	21150	21150	0
328	20240627	155600	5478743350	21150	21150	21150	21150	0
329	20240627	155500	5478743350	21150	21150	21150	21150	0
330	20240627	155400	5478743350	21150	21150	21150	21150	0
331	20240627	155300	5478743350	21150	21150	21150	21150	0
332	20240627	155200	5478743350	21150	21150	21150	21150	7252
333	20240627	155100	5478743350	21150	21150	21150	21150	0
334	20240627	155000	5478743350	21150	21150	21150	21150	0
335	20240627	154900	5478743350	21150	21150	21150	21150	0
336	20240627	154800	5478743350	21150	21150	21150	21150	0
337	20240627	154700	5478743350	21150	21150	21150	21150	0
338	20240627	154600	5478743350	21150	21150	21150	21150	0
339	20240627	154500	5478743350	21150	21150	21150	21150	0
340	20240627	154400	5478743350	21150	21150	21150	21150	0
341	20240627	154300	5478743350	21150	21150	21150	21150	0
342	20240627	154200	5478743350	21150	21150	21150	21150	0
343	20240627	154100	5478743350	21150	21150	21150	21150	0
344	20240627	154000	5478743350	21150	21150	21150	21150	0
345	20240627	153900	5478743350	21150	21150	21150	21150	0
346	20240627	153800	5478743350	21150	21150	21150	21150	0
347	20240627	153700	5478743350	21150	21150	21150	21150	0
348	20240627	153600	5478743350	21150	21150	21150	21150	0
349	20240627	153500	5478743350	21150	21150	21150	21150	0
350	20240627	153400	5478743350	21150	21150	21150	21150	0
351	20240627	153300	5478743350	21150	21150	21150	21150	0
352	20240627	153200	5478743350	21150	21150	21150	21150	0
353	20240627	153100	5478743350	21150	21150	21150	21150	0
354	20240627	153000	5478743350	21150	21150	21150	21150	7252
355	20240627	152900	5325363550	21150	21150	21150	21150	0
356	20240627	152800	5325363550	21150	21150	21150	21150	0
357	20240627	152700	5325363550	21150	21150	21150	21150	0
358	20240627	152600	5325363550	21150	21150	21150	21150	0
359	20240627	152500	5325363550	21150	21150	21150	21150	0
360	20240627	152400	5325363550	21150	21150	21150	21150	0
361	20240627	152300	5325363550	21150	21150	21150	21150	0
362	20240627	152200	5325363550	21150	21150	21150	21150	0
363	20240627	152100	5325363550	21150	21150	21150	21150	0
364	20240627	152000	5325363550	21150	21150	21150	21150	0
365	20240627	151900	5325363550	21150	21150	21150	21150	52
366	20240627	151800	5324263750	21150	21100	21150	21100	230
367	20240627	151700	5319402550	21100	21150	21150	21100	151
368	20240627	151600	5316214350	21150	21150	21150	21100	240
369	20240627	151500	5311138650	21150	21150	21150	21100	131
370	20240627	151400	5308369800	21150	21150	21150	21100	197
371	20240627	151300	5304209950	21150	21150	21150	21100	821
372	20240627	151200	5286862100	21150	21100	21150	21100	104
373	20240627	151100	5284665900	21150	21150	21150	21100	211
374	20240627	151000	5280208450	21150	21150	21150	21100	674
375	20240627	150900	5265953450	21150	21100	21150	21100	253
376	20240627	150800	5260602550	21150	21150	21150	21100	127
377	20240627	150700	5257918000	21150	21150	21150	21100	95
378	20240627	150600	5255908800	21150	21100	21150	21100	94
379	20240627	150500	5253924500	21150	21100	21150	21100	29
380	20240627	150400	5253312450	21150	21150	21150	21100	7
381	20240627	150300	5253164450	21150	21100	21150	21100	346
382	20240627	150200	5245856300	21100	21100	21100	21050	244
383	20240627	150100	5240707950	21100	21100	21100	21050	20
384	20240627	150000	5240286050	21150	21050	21150	21050	4425
385	20240627	145900	5147071200	21050	21100	21100	21050	1402
386	20240627	145800	5117558200	21100	21050	21100	21050	1832
387	20240627	145700	5078988150	21050	21100	21100	21050	3807
388	20240627	145600	4998850450	21100	21100	21100	21050	1551
389	20240627	145500	4966199150	21100	21050	21100	21050	887
390	20240627	145400	4947525500	21100	21150	21150	21050	1416
391	20240627	145300	4917649550	21100	21100	21150	21050	919
392	20240627	145200	4898258650	21100	21100	21150	21050	2622
393	20240627	145100	4842974050	21100	21100	21100	21050	1338
394	20240627	145000	4814779650	21100	21100	21150	21050	2173
395	20240627	144900	4768969050	21100	21100	21100	21050	1138
396	20240627	144800	4744994600	21100	21100	21150	21050	2109
397	20240627	144700	4700534550	21100	21100	21150	21050	920
398	20240627	144600	4681122550	21150	21150	21150	21100	830
399	20240627	144500	4663609250	21150	21200	21200	21100	1085
400	20240627	144400	4640701200	21150	21150	21200	21100	1107
401	20240627	144300	4617325400	21150	21100	21150	21100	2018
402	20240627	144200	4574722000	21100	21100	21150	21100	763
403	20240627	144100	4558622100	21100	21100	21100	21100	2043
404	20240627	144000	4515514800	21100	21150	21150	21100	855
405	20240627	143900	4497468900	21100	21150	21150	21100	1566
406	20240627	143800	4464425200	21150	21100	21200	21100	2237
407	20240627	143700	4417153650	21100	21150	21150	21100	2517
408	20240627	143600	4363993900	21150	21100	21150	21100	1696
409	20240627	143500	4328200550	21150	21100	21150	21100	1854
410	20240627	143400	4289046100	21100	21100	21150	21100	1575
411	20240627	143300	4255812800	21100	21150	21150	21100	1373
412	20240627	143200	4226841150	21150	21150	21200	21150	1617
413	20240627	143100	4192641200	21150	21150	21200	21150	1139
414	20240627	143000	4168546150	21150	21150	21200	21150	4063
415	20240627	142900	4082597200	21150	21200	21200	21150	5474
416	20240627	142800	3966585800	21200	21250	21250	21200	1886
417	20240627	142700	3926601200	21250	21200	21250	21200	154
418	20240627	142600	3923335800	21200	21200	21200	21200	47
419	20240627	142500	3922339400	21250	21200	21250	21200	84
420	20240627	142400	3920558100	21200	21250	21250	21200	444
421	20240627	142300	3911144100	21200	21200	21250	21200	4877
422	20240627	142200	3807751050	21250	21200	21250	21200	184
423	20240627	142100	3803848950	21250	21250	21250	21200	1806
424	20240627	142000	3765561650	21250	21250	21250	21200	14
425	20240627	141900	3765264200	21250	21200	21250	21200	330
426	20240627	141800	3758259050	21250	21200	21250	21200	162
427	20240627	141700	3754822150	21200	21250	21250	21200	184
428	20240627	141600	3750921100	21200	21250	21250	21200	9
429	20240627	141500	3750729900	21200	21200	21250	21200	253
430	20240627	141400	3745365300	21250	21250	21250	21200	4
431	20240627	141300	3745280350	21250	21250	21250	21250	23
432	20240627	141200	3744791600	21200	21250	21250	21200	202
433	20240627	141100	3740501500	21250	21200	21250	21200	965
434	20240627	141000	3719995300	21200	21200	21200	21200	96
435	20240627	140900	3717960100	21250	21250	21250	21250	14
436	20240627	140800	3717662600	21200	21200	21250	21200	162
437	20240627	140700	3714226150	21250	21250	21250	21200	24
438	20240627	140600	3713716200	21250	21250	21250	21250	321
439	20240627	140500	3706894950	21250	21250	21300	21250	9419
440	20240627	140400	3506740900	21250	21300	21300	21250	154
441	20240627	140300	3503467750	21250	21300	21300	21250	553
442	20240627	140200	3491716250	21300	21300	21300	21300	5
443	20240627	140100	3491609750	21300	21300	21300	21250	124
444	20240627	140000	3488969100	21250	21300	21300	21250	55
445	20240627	135900	3487799950	21300	21250	21300	21250	7
446	20240627	135800	3487650950	21250	21300	21300	21250	182
447	20240627	135700	3483776700	21300	21250	21300	21250	118
448	20240627	135600	3481267800	21300	21250	21300	21250	75
449	20240627	135500	3479673250	21300	21250	21300	21250	59
450	20240627	135400	3478416600	21300	21250	21300	21250	554
451	20240627	135300	3466616450	21250	21250	21300	21250	265
452	20240627	135200	3460981150	21250	21250	21300	21250	14
453	20240627	135100	3460683200	21300	21300	21300	21250	54
454	20240627	135000	3459535400	21300	21300	21300	21250	915
455	20240627	134900	3440091450	21300	21250	21300	21250	52
456	20240627	134800	3438986400	21300	21300	21300	21250	11
457	20240627	134700	3438752150	21300	21300	21300	21300	112
458	20240627	134600	3436366550	21300	21300	21300	21250	78
459	20240627	134500	3434707500	21250	21300	21300	21250	106
460	20240627	134400	3432449850	21300	21300	21300	21250	80
461	20240627	134300	3430748300	21250	21250	21250	21250	100
462	20240627	134200	3428623300	21250	21250	21300	21250	49
463	20240627	134100	3427582000	21300	21250	21300	21250	103
464	20240627	134000	3425393100	21250	21300	21300	21250	10
465	20240627	133900	3425180150	21250	21300	21300	21250	54
466	20240627	133800	3424032350	21250	21250	21300	21250	838
467	20240627	133700	3406223900	21250	21300	21300	21250	62
468	20240627	133600	3404905750	21300	21300	21300	21300	20
469	20240627	133500	3404479750	21250	21250	21250	21250	21
470	20240627	133400	3404033500	21250	21250	21300	21250	256
471	20240627	133300	3398587500	21250	21250	21250	21250	30
472	20240627	133200	3397950000	21250	21300	21300	21250	62
473	20240627	133100	3396631750	21300	21250	21300	21250	5
474	20240627	133000	3396525300	21300	21250	21300	21250	61
475	20240627	132900	3395228700	21300	21250	21300	21250	6
476	20240627	132800	3395101150	21300	21300	21300	21300	90
477	20240627	132700	3393184150	21250	21300	21300	21250	85
478	20240627	132600	3391376000	21300	21250	21300	21250	507
479	20240627	132500	3380601900	21250	21300	21300	21250	107
480	20240627	132400	3378325150	21300	21250	21300	21250	28
481	20240627	132300	3377728800	21300	21300	21300	21250	598
482	20240627	132200	3364993750	21250	21300	21300	21250	4
483	20240627	132100	3364908600	21250	21300	21300	21250	665
484	20240627	132000	3350777250	21250	21300	21300	21250	59
485	20240627	131900	3349523000	21300	21300	21300	21300	2
486	20240627	131800	3349480400	21250	21250	21250	21250	52
487	20240627	131700	3348375400	21300	21300	21300	21300	6
488	20240627	131600	3348247600	21300	21300	21300	21250	158
489	20240627	131500	3344884550	21250	21250	21250	21250	301
490	20240627	131400	3338488300	21250	21300	21300	21250	178
491	20240627	131300	3334697000	21300	21300	21300	21250	368
492	20240627	131200	3326860950	21300	21300	21300	21250	262
493	20240627	131100	3321280400	21300	21250	21300	21250	87
494	20240627	131000	3319429650	21300	21250	21300	21250	4
495	20240627	130900	3319344500	21250	21250	21250	21250	47
496	20240627	130800	3318345750	21250	21300	21300	21250	98
497	20240627	130700	3316258400	21300	21250	21300	21250	123
498	20240627	130600	3313638600	21250	21250	21250	21250	359
499	20240627	130500	3306009850	21250	21300	21300	21250	346
500	20240627	130400	3298656250	21300	21250	21300	21250	63
501	20240627	130300	3297316850	21300	21300	21300	21300	9
502	20240627	130200	3297125150	21300	21250	21300	21250	82
503	20240627	130100	3295382400	21250	21250	21300	21250	233
504	20240627	130000	3290431000	21300	21300	21300	21250	142
505	20240627	125900	3287406900	21300	21250	21300	21250	54
506	20240627	125800	3286259350	21250	21250	21300	21250	33
507	20240627	125700	3285557800	21300	21250	21300	21250	48
508	20240627	125600	3284537750	21300	21300	21300	21300	85
509	20240627	125500	3282727250	21250	21250	21300	21250	52
510	20240627	125400	3281621850	21250	21250	21300	21250	98
511	20240627	125300	3279539300	21250	21300	21300	21250	15
512	20240627	125200	3279219850	21300	21250	21300	21250	56
513	20240627	125100	3278029400	21300	21250	21300	21250	4
514	20240627	125000	3277944300	21300	21250	21300	21250	51
515	20240627	124900	3276860400	21300	21300	21300	21300	50
516	20240627	124800	3275795400	21300	21300	21300	21250	146
517	20240627	124700	3272692350	21300	21300	21300	21250	171
518	20240627	124600	3269052400	21300	21300	21300	21250	102
519	20240627	124500	3266884800	21300	21300	21300	21250	130
520	20240627	124400	3264118150	21300	21300	21300	21250	988
521	20240627	124300	3243117550	21300	21250	21300	21250	47
522	20240627	124200	3242118750	21250	21300	21300	21250	2
523	20240627	124100	3242076200	21250	21300	21300	21250	9
524	20240627	124000	3241884900	21250	21250	21250	21250	47
525	20240627	123900	3240886150	21250	21250	21250	21250	0
526	20240627	123800	3240886150	21250	21250	21300	21250	249
527	20240627	123700	3235594850	21300	21250	21300	21250	3
528	20240627	123600	3235531000	21250	21250	21300	21250	68
529	20240627	123500	3234085900	21250	21250	21250	21250	248
530	20240627	123400	3228815900	21300	21300	21300	21300	0
531	20240627	123300	3228815900	21300	21300	21300	21250	77
532	20240627	123200	3227178100	21300	21300	21300	21250	142
533	20240627	123100	3224157300	21300	21300	21300	21250	80
534	20240627	123000	3222456700	21300	21300	21300	21300	122
535	20240627	122900	3219858100	21300	21250	21300	21250	58
536	20240627	122800	3218623050	21300	21300	21300	21250	166
537	20240627	122700	3215095200	21300	21250	21300	21250	352
538	20240627	122600	3207615150	21250	21300	21300	21250	151
539	20240627	122500	3204406150	21250	21300	21300	21250	4
540	20240627	122400	3204321000	21300	21250	21300	21250	52
541	20240627	122300	3203215750	21250	21300	21300	21250	23
542	20240627	122200	3202725900	21300	21300	21300	21300	1
543	20240627	122100	3202704600	21300	21250	21300	21250	103
544	20240627	122000	3200514600	21300	21250	21300	21250	2
545	20240627	121900	3200472050	21250	21300	21300	21250	5165
546	20240627	121800	3090715650	21300	21300	21300	21250	80
547	20240627	121700	3089011700	21300	21250	21300	21250	58
548	20240627	121600	3087778600	21300	21300	21300	21300	20
549	20240627	121500	3087352600	21250	21250	21250	21250	0
550	20240627	121400	3087352600	21250	21250	21300	21250	50
551	20240627	121300	3086290050	21300	21300	21300	21300	1
552	20240627	121200	3086268750	21250	21300	21300	21250	151
553	20240627	121100	3083059850	21300	21300	21300	21300	9
554	20240627	121000	3082868150	21300	21250	21300	21250	125
555	20240627	120900	3080211800	21250	21300	21300	21250	92
556	20240627	120800	3078253200	21250	21250	21300	21250	31
557	20240627	120700	3077594200	21250	21300	21300	21250	47
558	20240627	120600	3076595400	21250	21300	21300	21250	4
559	20240627	120500	3076510300	21300	21250	21300	21250	149
560	20240627	120400	3073344000	21300	21300	21300	21300	2
561	20240627	120300	3073301400	21300	21300	21300	21300	3
562	20240627	120200	3073237500	21250	21300	21300	21250	445
563	20240627	120100	3063761350	21300	21250	21300	21250	22
564	20240627	120000	3063292800	21300	21250	21300	21250	112
565	20240627	115900	3060912750	21250	21300	21300	21250	18
566	20240627	115800	3060529400	21250	21250	21300	21250	415
567	20240627	115700	3051710600	21300	21300	21300	21300	35
568	20240627	115600	3050965100	21300	21250	21300	21250	39
569	20240627	115500	3050135500	21300	21250	21300	21250	75
570	20240627	115400	3048541450	21300	21250	21300	21250	378
571	20240627	115300	3040491550	21250	21300	21300	21250	59
572	20240627	115200	3039237250	21300	21300	21300	21300	12
573	20240627	115100	3038981650	21300	21300	21350	21250	61
574	20240627	115000	3037685100	21300	21300	21300	21300	54
575	20240627	114900	3036534900	21250	21300	21350	21250	41
576	20240627	114800	3035663200	21300	21350	21350	21300	52
577	20240627	114700	3034555550	21300	21250	21350	21250	319
578	20240627	114600	3027763400	21250	21300	21300	21250	128
579	20240627	114500	3025041300	21300	21300	21300	21250	102
580	20240627	114400	3022868750	21300	21250	21300	21250	81
581	20240627	114300	3021145850	21250	21250	21250	21250	1229
582	20240627	114200	2995029600	21300	21250	21300	21250	113
583	20240627	114100	2992627850	21250	21300	21300	21250	86
584	20240627	114000	2990799850	21300	21300	21300	21300	32
585	20240627	113900	2990118250	21300	21250	21300	21250	68
586	20240627	113800	2988672200	21250	21300	21350	21250	1233
587	20240627	113700	2962466800	21300	21300	21300	21300	10
588	20240627	113600	2962253800	21300	21250	21300	21250	52
589	20240627	113500	2961146250	21250	21250	21250	21250	310
590	20240627	113400	2954558750	21250	21300	21300	21250	527
591	20240627	113300	2943354700	21300	21300	21300	21250	1370
592	20240627	113200	2914183300	21300	21300	21300	21300	49
593	20240627	113100	2913139600	21300	21300	21300	21300	27
594	20240627	113000	2912564500	21300	21300	21300	21300	55
595	20240627	112900	2911393000	21300	21300	21300	21250	215
596	20240627	112800	2906820900	21250	21300	21300	21250	1237
597	20240627	112700	2880497750	21350	21300	21350	21300	57
598	20240627	112600	2879283150	21350	21350	21350	21300	334
599	20240627	112500	2872158300	21300	21300	21300	21300	48
600	20240627	112400	2871135900	21300	21300	21300	21300	1
601	20240627	112300	2871114600	21300	21300	21350	21250	2020
602	20240627	112200	2828076150	21300	21300	21300	21300	59
603	20240627	112100	2826819450	21300	21300	21350	21300	254
604	20240627	112000	2821409150	21350	21300	21350	21300	551
605	20240627	111900	2809672700	21300	21300	21300	21300	232
606	20240627	111800	2804731100	21300	21300	21350	21300	1357
607	20240627	111700	2775825100	21350	21350	21350	21350	86
608	20240627	111600	2773989000	21350	21350	21350	21300	740
609	20240627	111500	2758219100	21300	21350	21350	21300	103
610	20240627	111400	2756024650	21350	21300	21350	21300	102
611	20240627	111300	2753851500	21300	21300	21300	21300	1333
612	20240627	111200	2725458600	21300	21300	21300	21300	21
613	20240627	111100	2725011300	21350	21300	21350	21300	150
614	20240627	111000	2721811200	21350	21350	21350	21350	1
615	20240627	110900	2721789850	21300	21300	21300	21250	853
616	20240627	110800	2703645950	21300	21300	21300	21250	1314
617	20240627	110700	2675664450	21350	21350	21350	21300	82
618	20240627	110600	2673914400	21350	21350	21350	21300	674
619	20240627	110500	2659530500	21300	21350	21350	21300	153
620	20240627	110400	2656264150	21300	21350	21350	21300	89
621	20240627	110300	2654364050	21350	21300	21350	21300	1549
622	20240627	110200	2621355450	21350	21350	21350	21300	4
623	20240627	110100	2621270100	21300	21350	21350	21300	5
624	20240627	110000	2621163500	21350	21350	21350	21300	489
625	20240627	105900	2610747100	21350	21300	21350	21250	288
626	20240627	105800	2604612650	21350	21300	21350	21250	1410
627	20240627	105700	2574615500	21300	21300	21350	21300	368
628	20240627	105600	2566761000	21300	21300	21350	21300	932
629	20240627	105500	2546908300	21300	21250	21300	21250	745
630	20240627	105400	2531041400	21300	21300	21300	21250	1662
631	20240627	105300	2495710800	21300	21300	21350	21250	1481
632	20240627	105200	2464203450	21350	21300	21350	21300	53
633	20240627	105100	2463074450	21300	21300	21350	21300	637
634	20240627	105000	2449505550	21350	21300	21350	21300	442
635	20240627	104900	2440090900	21300	21300	21300	21300	137
636	20240627	104800	2437172800	21350	21300	21350	21250	1259
637	20240627	104700	2410402800	21300	21300	21300	21300	1
638	20240627	104600	2410381500	21300	21300	21350	21300	3
639	20240627	104500	2410317550	21300	21300	21300	21300	10
640	20240627	104400	2410104550	21300	21300	21300	21250	136
641	20240627	104300	2407212800	21300	21350	21350	21250	2438
642	20240627	104200	2355302550	21300	21300	21350	21300	4
643	20240627	104100	2355217250	21350	21350	21350	21300	479
644	20240627	104000	2345013900	21300	21300	21350	21300	457
645	20240627	103900	2335279450	21350	21350	21350	21350	12
646	20240627	103800	2335023250	21350	21350	21350	21300	1286
647	20240627	103700	2307630400	21350	21350	21350	21350	163
648	20240627	103600	2304150350	21350	21350	21350	21300	167
649	20240627	103500	2300584950	21350	21350	21350	21300	6
650	20240627	103400	2300456900	21350	21300	21350	21300	92
651	20240627	103300	2298496450	21350	21350	21400	21300	1537
652	20240627	103200	2265744650	21350	21350	21400	21350	250
653	20240627	103100	2260407050	21400	21300	21400	21300	812
654	20240627	103000	2243073300	21350	21350	21350	21300	331
655	20240627	102900	2236021450	21350	21350	21350	21300	432
656	20240627	102800	2226803300	21400	21400	21400	21300	1575
657	20240627	102700	2193235150	21400	21350	21400	21300	1524
658	20240627	102600	2160697700	21400	21350	21400	21350	521
659	20240627	102500	2149574250	21350	21350	21350	21300	386
660	20240627	102400	2141344700	21350	21350	21350	21350	174
661	20240627	102300	2137629800	21350	21350	21350	21300	1286
662	20240627	102200	2110237250	21300	21400	21400	21300	447
663	20240627	102100	2100694950	21350	21400	21400	21350	733
664	20240627	102000	2085041300	21350	21400	21400	21350	350
665	20240627	101900	2077568700	21350	21350	21400	21350	280
666	20240627	101800	2071589100	21400	21400	21400	21250	2250
667	20240627	101700	2023620300	21400	21350	21400	21250	4607
668	20240627	101600	1925261600	21350	21350	21350	21300	177
669	20240627	101500	1921488200	21350	21350	21350	21300	48
670	20240627	101400	1920464750	21350	21250	21350	21250	314
671	20240627	101300	1913761100	21250	21300	21350	21250	1366
672	20240627	101200	1884690600	21300	21300	21350	21300	669
673	20240627	101100	1870420800	21350	21350	21350	21350	52
674	20240627	101000	1869310600	21350	21350	21350	21350	100
675	20240627	100900	1867175600	21350	21350	21350	21350	53
676	20240627	100800	1866044050	21350	21350	21400	21300	1527
677	20240627	100700	1833503350	21350	21350	21400	21300	1474
678	20240627	100600	1802034300	21350	21350	21350	21300	11
679	20240627	100500	1801799500	21350	21350	21350	21350	45
680	20240627	100400	1800838750	21350	21350	21350	21300	31
681	20240627	100300	1800177000	21350	21350	21350	21250	1332
682	20240627	100200	1771831550	21350	21350	21350	21300	262
683	20240627	100100	1766249900	21350	21350	21350	21300	497
684	20240627	100000	1755639150	21350	21300	21350	21300	23
685	20240627	095900	1755148200	21350	21250	21350	21250	1084
686	20240627	095800	1732068850	21250	21350	21350	21250	1921
687	20240627	095700	1691196600	21350	21300	21350	21300	682
688	20240627	095600	1676666200	21350	21300	21350	21300	231
689	20240627	095500	1671742500	21350	21350	21350	21300	9
690	20240627	095400	1671550400	21250	21300	21350	21250	138
691	20240627	095300	1668613250	21300	21300	21300	21250	1573
692	20240627	095200	1635170900	21300	21350	21350	21300	33
693	20240627	095100	1634467900	21350	21300	21350	21300	33
694	20240627	095000	1633764850	21300	21300	21300	21300	67
695	20240627	094900	1632337750	21250	21250	21300	21250	216
696	20240627	094800	1627747600	21350	21350	21350	21250	1300
697	20240627	094700	1600105950	21300	21350	21350	21250	808
698	20240627	094600	1582901950	21300	21350	21350	21300	264
699	20240627	094500	1577265650	21350	21250	21350	21250	507
700	20240627	094400	1566482900	21300	21300	21300	21250	619
701	20240627	094300	1553325300	21250	21300	21300	21200	1857
702	20240627	094200	1513871700	21300	21250	21350	21200	2493
703	20240627	094100	1460912000	21250	21350	21350	21250	227
704	20240627	094000	1456069050	21300	21300	21350	21300	362
705	20240627	093900	1448356850	21300	21250	21300	21200	2355
706	20240627	093800	1398408000	21250	21300	21300	21200	1625
707	20240627	093700	1363924050	21300	21250	21300	21250	743
708	20240627	093600	1348124150	21300	21300	21300	21200	3237
709	20240627	093500	1279446000	21300	21300	21300	21300	50
710	20240627	093400	1278381000	21300	21300	21350	21250	226
711	20240627	093300	1273566300	21300	21300	21350	21200	4189
712	20240627	093200	1184591150	21300	21350	21350	21250	392
713	20240627	093100	1176252800	21250	21350	21350	21250	114
714	20240627	093000	1173828950	21250	21300	21350	21250	2934
715	20240627	092900	1111445700	21300	21350	21350	21250	577
716	20240627	092800	1099159050	21400	21350	21400	21250	3760
717	20240627	092700	1018983550	21350	21350	21400	21250	2523
718	20240627	092600	965252650	21400	21350	21400	21300	219
719	20240627	092500	960573500	21400	21400	21450	21350	236
720	20240627	092400	955533850	21450	21350	21450	21300	3220
721	20240627	092300	886801800	21450	21450	21450	21300	2367
722	20240627	092200	836271850	21450	21450	21450	21450	213
723	20240627	092100	831703000	21450	21400	21450	21350	2617
724	20240627	092000	775781950	21450	21400	21500	21400	12
725	20240627	091900	775524600	21500	21400	21500	21400	396
726	20240627	091800	767049550	21500	21500	21550	21350	5139
727	20240627	091700	657129500	21500	21400	21500	21400	2802
728	20240627	091600	596946700	21500	21400	21500	21350	1653
729	20240627	091500	561560100	21400	21400	21400	21300	2336
730	20240627	091400	511711850	21450	21450	21450	21400	49
731	20240627	091300	510662800	21450	21400	21450	21400	2340
732	20240627	091200	460565800	21350	21350	21450	21350	275
733	20240627	091100	454683650	21400	21400	21450	21350	2025
734	20240627	091000	411446800	21450	21450	21450	21400	63
735	20240627	090900	410095600	21450	21400	21450	21300	3147
736	20240627	090800	343032200	21400	21400	21450	21350	178
737	20240627	090700	339223900	21400	21350	21500	21300	6454
738	20240627	090600	201480100	21400	21450	21450	21350	156
739	20240627	090500	198141600	21400	21400	21450	21350	398
740	20240627	090400	189620700	21450	21400	21450	21400	456
741	20240627	090300	179854050	21400	21350	21400	21300	445
742	20240627	090200	170348700	21400	21450	21450	21300	833
743	20240627	090100	152570600	21300	21350	21350	21300	180
744	20240627	090000	148731550	21350	21450	21450	21250	6783