KissMeData/440110/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	213900	7499688600	21800	21800	21800	21800	4193
3	20240626	213800	7499688600	21800	21800	21800	21800	0
4	20240626	213700	7499688600	21800	21800	21800	21800	0
5	20240626	213600	7499688600	21800	21800	21800	21800	0
6	20240626	213500	7499688600	21800	21800	21800	21800	0
7	20240626	213400	7499688600	21800	21800	21800	21800	0
8	20240626	213300	7499688600	21800	21800	21800	21800	0
9	20240626	213200	7499688600	21800	21800	21800	21800	0
10	20240626	213100	7499688600	21800	21800	21800	21800	0
11	20240626	213000	7499688600	21800	21800	21800	21800	0
12	20240626	212900	7499688600	21800	21800	21800	21800	0
13	20240626	212800	7499688600	21800	21800	21800	21800	0
14	20240626	212700	7499688600	21800	21800	21800	21800	0
15	20240626	212600	7499688600	21800	21800	21800	21800	0
16	20240626	212500	7499688600	21800	21800	21800	21800	0
17	20240626	212400	7499688600	21800	21800	21800	21800	0
18	20240626	212300	7499688600	21800	21800	21800	21800	0
19	20240626	212200	7499688600	21800	21800	21800	21800	0
20	20240626	212100	7499688600	21800	21800	21800	21800	0
21	20240626	212000	7499688600	21800	21800	21800	21800	0
22	20240626	211900	7499688600	21800	21800	21800	21800	0
23	20240626	211800	7499688600	21800	21800	21800	21800	0
24	20240626	211700	7499688600	21800	21800	21800	21800	0
25	20240626	211600	7499688600	21800	21800	21800	21800	0
26	20240626	211500	7499688600	21800	21800	21800	21800	0
27	20240626	211400	7499688600	21800	21800	21800	21800	0
28	20240626	211300	7499688600	21800	21800	21800	21800	0
29	20240626	211200	7499688600	21800	21800	21800	21800	0
30	20240626	211100	7499688600	21800	21800	21800	21800	0
31	20240626	211000	7499688600	21800	21800	21800	21800	0
32	20240626	210900	7499688600	21800	21800	21800	21800	4193
33	20240626	210800	7499688600	21800	21800	21800	21800	0
34	20240626	210700	7499688600	21800	21800	21800	21800	0
35	20240626	210600	7499688600	21800	21800	21800	21800	0
36	20240626	210500	7499688600	21800	21800	21800	21800	0
37	20240626	210400	7499688600	21800	21800	21800	21800	0
38	20240626	210300	7499688600	21800	21800	21800	21800	0
39	20240626	210200	7499688600	21800	21800	21800	21800	0
40	20240626	210100	7499688600	21800	21800	21800	21800	0
41	20240626	210000	7499688600	21800	21800	21800	21800	0
42	20240626	205900	7499688600	21800	21800	21800	21800	0
43	20240626	205800	7499688600	21800	21800	21800	21800	0
44	20240626	205700	7499688600	21800	21800	21800	21800	0
45	20240626	205600	7499688600	21800	21800	21800	21800	0
46	20240626	205500	7499688600	21800	21800	21800	21800	0
47	20240626	205400	7499688600	21800	21800	21800	21800	0
48	20240626	205300	7499688600	21800	21800	21800	21800	0
49	20240626	205200	7499688600	21800	21800	21800	21800	0
50	20240626	205100	7499688600	21800	21800	21800	21800	0
51	20240626	205000	7499688600	21800	21800	21800	21800	0
52	20240626	204900	7499688600	21800	21800	21800	21800	0
53	20240626	204800	7499688600	21800	21800	21800	21800	0
54	20240626	204700	7499688600	21800	21800	21800	21800	0
55	20240626	204600	7499688600	21800	21800	21800	21800	0
56	20240626	204500	7499688600	21800	21800	21800	21800	0
57	20240626	204400	7499688600	21800	21800	21800	21800	0
58	20240626	204300	7499688600	21800	21800	21800	21800	0
59	20240626	204200	7499688600	21800	21800	21800	21800	0
60	20240626	204100	7499688600	21800	21800	21800	21800	0
61	20240626	204000	7499688600	21800	21800	21800	21800	0
62	20240626	203900	7499688600	21800	21800	21800	21800	4193
63	20240626	203800	7499688600	21800	21800	21800	21800	0
64	20240626	203700	7499688600	21800	21800	21800	21800	0
65	20240626	203600	7499688600	21800	21800	21800	21800	0
66	20240626	203500	7499688600	21800	21800	21800	21800	0
67	20240626	203400	7499688600	21800	21800	21800	21800	0
68	20240626	203300	7499688600	21800	21800	21800	21800	0
69	20240626	203200	7499688600	21800	21800	21800	21800	0
70	20240626	203100	7499688600	21800	21800	21800	21800	0
71	20240626	203000	7499688600	21800	21800	21800	21800	0
72	20240626	202900	7499688600	21800	21800	21800	21800	0
73	20240626	202800	7499688600	21800	21800	21800	21800	0
74	20240626	202700	7499688600	21800	21800	21800	21800	0
75	20240626	202600	7499688600	21800	21800	21800	21800	0
76	20240626	202500	7499688600	21800	21800	21800	21800	0
77	20240626	202400	7499688600	21800	21800	21800	21800	0
78	20240626	202300	7499688600	21800	21800	21800	21800	0
79	20240626	202200	7499688600	21800	21800	21800	21800	0
80	20240626	202100	7499688600	21800	21800	21800	21800	0
81	20240626	202000	7499688600	21800	21800	21800	21800	0
82	20240626	201900	7499688600	21800	21800	21800	21800	0
83	20240626	201800	7499688600	21800	21800	21800	21800	0
84	20240626	201700	7499688600	21800	21800	21800	21800	0
85	20240626	201600	7499688600	21800	21800	21800	21800	0
86	20240626	201500	7499688600	21800	21800	21800	21800	0
87	20240626	201400	7499688600	21800	21800	21800	21800	0
88	20240626	201300	7499688600	21800	21800	21800	21800	0
89	20240626	201200	7499688600	21800	21800	21800	21800	0
90	20240626	201100	7499688600	21800	21800	21800	21800	0
91	20240626	201000	7499688600	21800	21800	21800	21800	0
92	20240626	200900	7499688600	21800	21800	21800	21800	4193
93	20240626	200800	7499688600	21800	21800	21800	21800	0
94	20240626	200700	7499688600	21800	21800	21800	21800	0
95	20240626	200600	7499688600	21800	21800	21800	21800	0
96	20240626	200500	7499688600	21800	21800	21800	21800	0
97	20240626	200400	7499688600	21800	21800	21800	21800	0
98	20240626	200300	7499688600	21800	21800	21800	21800	0
99	20240626	200200	7499688600	21800	21800	21800	21800	0
100	20240626	200100	7499688600	21800	21800	21800	21800	0
101	20240626	200000	7499688600	21800	21800	21800	21800	0
102	20240626	195900	7499688600	21800	21800	21800	21800	0
103	20240626	195800	7499688600	21800	21800	21800	21800	0
104	20240626	195700	7499688600	21800	21800	21800	21800	0
105	20240626	195600	7499688600	21800	21800	21800	21800	0
106	20240626	195500	7499688600	21800	21800	21800	21800	0
107	20240626	195400	7499688600	21800	21800	21800	21800	0
108	20240626	195300	7499688600	21800	21800	21800	21800	0
109	20240626	195200	7499688600	21800	21800	21800	21800	0
110	20240626	195100	7499688600	21800	21800	21800	21800	0
111	20240626	195000	7499688600	21800	21800	21800	21800	0
112	20240626	194900	7499688600	21800	21800	21800	21800	0
113	20240626	194800	7499688600	21800	21800	21800	21800	0
114	20240626	194700	7499688600	21800	21800	21800	21800	0
115	20240626	194600	7499688600	21800	21800	21800	21800	0
116	20240626	194500	7499688600	21800	21800	21800	21800	0
117	20240626	194400	7499688600	21800	21800	21800	21800	0
118	20240626	194300	7499688600	21800	21800	21800	21800	0
119	20240626	194200	7499688600	21800	21800	21800	21800	0
120	20240626	194100	7499688600	21800	21800	21800	21800	0
121	20240626	194000	7499688600	21800	21800	21800	21800	0
122	20240626	193900	7499688600	21800	21800	21800	21800	4193
123	20240626	193800	7499688600	21800	21800	21800	21800	0
124	20240626	193700	7499688600	21800	21800	21800	21800	0
125	20240626	193600	7499688600	21800	21800	21800	21800	0
126	20240626	193500	7499688600	21800	21800	21800	21800	0
127	20240626	193400	7499688600	21800	21800	21800	21800	0
128	20240626	193300	7499688600	21800	21800	21800	21800	0
129	20240626	193200	7499688600	21800	21800	21800	21800	0
130	20240626	193100	7499688600	21800	21800	21800	21800	0
131	20240626	193000	7499688600	21800	21800	21800	21800	0
132	20240626	192900	7499688600	21800	21800	21800	21800	0
133	20240626	192800	7499688600	21800	21800	21800	21800	0
134	20240626	192700	7499688600	21800	21800	21800	21800	0
135	20240626	192600	7499688600	21800	21800	21800	21800	0
136	20240626	192500	7499688600	21800	21800	21800	21800	0
137	20240626	192400	7499688600	21800	21800	21800	21800	0
138	20240626	192300	7499688600	21800	21800	21800	21800	0
139	20240626	192200	7499688600	21800	21800	21800	21800	0
140	20240626	192100	7499688600	21800	21800	21800	21800	0
141	20240626	192000	7499688600	21800	21800	21800	21800	0
142	20240626	191900	7499688600	21800	21800	21800	21800	0
143	20240626	191800	7499688600	21800	21800	21800	21800	0
144	20240626	191700	7499688600	21800	21800	21800	21800	0
145	20240626	191600	7499688600	21800	21800	21800	21800	0
146	20240626	191500	7499688600	21800	21800	21800	21800	0
147	20240626	191400	7499688600	21800	21800	21800	21800	0
148	20240626	191300	7499688600	21800	21800	21800	21800	0
149	20240626	191200	7499688600	21800	21800	21800	21800	0
150	20240626	191100	7499688600	21800	21800	21800	21800	0
151	20240626	191000	7499688600	21800	21800	21800	21800	0
152	20240626	190900	7499688600	21800	21800	21800	21800	4193
153	20240626	190800	7499688600	21800	21800	21800	21800	0
154	20240626	190700	7499688600	21800	21800	21800	21800	0
155	20240626	190600	7499688600	21800	21800	21800	21800	0
156	20240626	190500	7499688600	21800	21800	21800	21800	0
157	20240626	190400	7499688600	21800	21800	21800	21800	0
158	20240626	190300	7499688600	21800	21800	21800	21800	0
159	20240626	190200	7499688600	21800	21800	21800	21800	0
160	20240626	190100	7499688600	21800	21800	21800	21800	0
161	20240626	190000	7499688600	21800	21800	21800	21800	0
162	20240626	185900	7499688600	21800	21800	21800	21800	0
163	20240626	185800	7499688600	21800	21800	21800	21800	0
164	20240626	185700	7499688600	21800	21800	21800	21800	0
165	20240626	185600	7499688600	21800	21800	21800	21800	0
166	20240626	185500	7499688600	21800	21800	21800	21800	0
167	20240626	185400	7499688600	21800	21800	21800	21800	0
168	20240626	185300	7499688600	21800	21800	21800	21800	0
169	20240626	185200	7499688600	21800	21800	21800	21800	0
170	20240626	185100	7499688600	21800	21800	21800	21800	0
171	20240626	185000	7499688600	21800	21800	21800	21800	0
172	20240626	184900	7499688600	21800	21800	21800	21800	0
173	20240626	184800	7499688600	21800	21800	21800	21800	0
174	20240626	184700	7499688600	21800	21800	21800	21800	0
175	20240626	184600	7499688600	21800	21800	21800	21800	0
176	20240626	184500	7499688600	21800	21800	21800	21800	0
177	20240626	184400	7499688600	21800	21800	21800	21800	0
178	20240626	184300	7499688600	21800	21800	21800	21800	0
179	20240626	184200	7499688600	21800	21800	21800	21800	0
180	20240626	184100	7499688600	21800	21800	21800	21800	0
181	20240626	184000	7499688600	21800	21800	21800	21800	0
182	20240626	183900	7499688600	21800	21800	21800	21800	4193
183	20240626	183800	7499688600	21800	21800	21800	21800	0
184	20240626	183700	7499688600	21800	21800	21800	21800	0
185	20240626	183600	7499688600	21800	21800	21800	21800	0
186	20240626	183500	7499688600	21800	21800	21800	21800	0
187	20240626	183400	7499688600	21800	21800	21800	21800	0
188	20240626	183300	7499688600	21800	21800	21800	21800	0
189	20240626	183200	7499688600	21800	21800	21800	21800	0
190	20240626	183100	7499688600	21800	21800	21800	21800	0
191	20240626	183000	7499688600	21800	21800	21800	21800	0
192	20240626	182900	7499688600	21800	21800	21800	21800	0
193	20240626	182800	7499688600	21800	21800	21800	21800	0
194	20240626	182700	7499688600	21800	21800	21800	21800	0
195	20240626	182600	7499688600	21800	21800	21800	21800	0
196	20240626	182500	7499688600	21800	21800	21800	21800	0
197	20240626	182400	7499688600	21800	21800	21800	21800	0
198	20240626	182300	7499688600	21800	21800	21800	21800	0
199	20240626	182200	7499688600	21800	21800	21800	21800	0
200	20240626	182100	7499688600	21800	21800	21800	21800	0
201	20240626	182000	7499688600	21800	21800	21800	21800	0
202	20240626	181900	7499688600	21800	21800	21800	21800	0
203	20240626	181800	7499688600	21800	21800	21800	21800	0
204	20240626	181700	7499688600	21800	21800	21800	21800	0
205	20240626	181600	7499688600	21800	21800	21800	21800	0
206	20240626	181500	7499688600	21800	21800	21800	21800	0
207	20240626	181400	7499688600	21800	21800	21800	21800	0
208	20240626	181300	7499688600	21800	21800	21800	21800	0
209	20240626	181200	7499688600	21800	21800	21800	21800	0
210	20240626	181100	7499688600	21800	21800	21800	21800	0
211	20240626	181000	7499688600	21800	21800	21800	21800	0
212	20240626	180900	7499688600	21800	21800	21800	21800	4193
213	20240626	180800	7499688600	21800	21800	21800	21800	0
214	20240626	180700	7499688600	21800	21800	21800	21800	0
215	20240626	180600	7499688600	21800	21800	21800	21800	0
216	20240626	180500	7499688600	21800	21800	21800	21800	0
217	20240626	180400	7499688600	21800	21800	21800	21800	0
218	20240626	180300	7499688600	21800	21800	21800	21800	0
219	20240626	180200	7499688600	21800	21800	21800	21800	0
220	20240626	180100	7499688600	21800	21800	21800	21800	0
221	20240626	180000	7499688600	21800	21800	21800	21800	0
222	20240626	175900	7499688600	21800	21800	21800	21800	0
223	20240626	175800	7499688600	21800	21800	21800	21800	0
224	20240626	175700	7499688600	21800	21800	21800	21800	0
225	20240626	175600	7499688600	21800	21800	21800	21800	0
226	20240626	175500	7499688600	21800	21800	21800	21800	0
227	20240626	175400	7499688600	21800	21800	21800	21800	0
228	20240626	175300	7499688600	21800	21800	21800	21800	0
229	20240626	175200	7499688600	21800	21800	21800	21800	0
230	20240626	175100	7499688600	21800	21800	21800	21800	0
231	20240626	175000	7499688600	21800	21800	21800	21800	0
232	20240626	174900	7499688600	21800	21800	21800	21800	0
233	20240626	174800	7499688600	21800	21800	21800	21800	0
234	20240626	174700	7499688600	21800	21800	21800	21800	0
235	20240626	174600	7499688600	21800	21800	21800	21800	0
236	20240626	174500	7499688600	21800	21800	21800	21800	0
237	20240626	174400	7499688600	21800	21800	21800	21800	0
238	20240626	174300	7499688600	21800	21800	21800	21800	0
239	20240626	174200	7499688600	21800	21800	21800	21800	0
240	20240626	174100	7499688600	21800	21800	21800	21800	0
241	20240626	174000	7499688600	21800	21800	21800	21800	0
242	20240626	173900	7499688600	21800	21800	21800	21800	4193
243	20240626	173800	7499688600	21800	21800	21800	21800	0
244	20240626	173700	7499688600	21800	21800	21800	21800	0
245	20240626	173600	7499688600	21800	21800	21800	21800	0
246	20240626	173500	7499688600	21800	21800	21800	21800	0
247	20240626	173400	7499688600	21800	21800	21800	21800	0
248	20240626	173300	7499688600	21800	21800	21800	21800	0
249	20240626	173200	7499688600	21800	21800	21800	21800	0
250	20240626	173100	7499688600	21800	21800	21800	21800	0
251	20240626	173000	7499688600	21800	21800	21800	21800	0
252	20240626	172900	7499688600	21800	21800	21800	21800	0
253	20240626	172800	7499688600	21800	21800	21800	21800	0
254	20240626	172700	7499688600	21800	21800	21800	21800	0
255	20240626	172600	7499688600	21800	21800	21800	21800	0
256	20240626	172500	7499688600	21800	21800	21800	21800	0
257	20240626	172400	7499688600	21800	21800	21800	21800	0
258	20240626	172300	7499688600	21800	21800	21800	21800	0
259	20240626	172200	7499688600	21800	21800	21800	21800	0
260	20240626	172100	7499688600	21800	21800	21800	21800	0
261	20240626	172000	7499688600	21800	21800	21800	21800	0
262	20240626	171900	7499688600	21800	21800	21800	21800	0
263	20240626	171800	7499688600	21800	21800	21800	21800	0
264	20240626	171700	7499688600	21800	21800	21800	21800	0
265	20240626	171600	7499688600	21800	21800	21800	21800	0
266	20240626	171500	7499688600	21800	21800	21800	21800	0
267	20240626	171400	7499688600	21800	21800	21800	21800	0
268	20240626	171300	7499688600	21800	21800	21800	21800	0
269	20240626	171200	7499688600	21800	21800	21800	21800	0
270	20240626	171100	7499688600	21800	21800	21800	21800	0
271	20240626	171000	7499688600	21800	21800	21800	21800	0
272	20240626	170900	7499688600	21800	21800	21800	21800	4193
273	20240626	170800	7499688600	21800	21800	21800	21800	0
274	20240626	170700	7499688600	21800	21800	21800	21800	0
275	20240626	170600	7499688600	21800	21800	21800	21800	0
276	20240626	170500	7499688600	21800	21800	21800	21800	0
277	20240626	170400	7499688600	21800	21800	21800	21800	0
278	20240626	170300	7499688600	21800	21800	21800	21800	0
279	20240626	170200	7499688600	21800	21800	21800	21800	0
280	20240626	170100	7499688600	21800	21800	21800	21800	0
281	20240626	170000	7499688600	21800	21800	21800	21800	0
282	20240626	165900	7499688600	21800	21800	21800	21800	0
283	20240626	165800	7499688600	21800	21800	21800	21800	0
284	20240626	165700	7499688600	21800	21800	21800	21800	0
285	20240626	165600	7499688600	21800	21800	21800	21800	0
286	20240626	165500	7499688600	21800	21800	21800	21800	0
287	20240626	165400	7499688600	21800	21800	21800	21800	0
288	20240626	165300	7499688600	21800	21800	21800	21800	0
289	20240626	165200	7499688600	21800	21800	21800	21800	0
290	20240626	165100	7499688600	21800	21800	21800	21800	0
291	20240626	165000	7499688600	21800	21800	21800	21800	0
292	20240626	164900	7499688600	21800	21800	21800	21800	0
293	20240626	164800	7499688600	21800	21800	21800	21800	0
294	20240626	164700	7499688600	21800	21800	21800	21800	0
295	20240626	164600	7499688600	21800	21800	21800	21800	0
296	20240626	164500	7499688600	21800	21800	21800	21800	0
297	20240626	164400	7499688600	21800	21800	21800	21800	0
298	20240626	164300	7499688600	21800	21800	21800	21800	0
299	20240626	164200	7499688600	21800	21800	21800	21800	0
300	20240626	164100	7499688600	21800	21800	21800	21800	0
301	20240626	164000	7499688600	21800	21800	21800	21800	0
302	20240626	163900	7499688600	21800	21800	21800	21800	4193
303	20240626	163800	7499688600	21800	21800	21800	21800	0
304	20240626	163700	7499688600	21800	21800	21800	21800	0
305	20240626	163600	7499688600	21800	21800	21800	21800	0
306	20240626	163500	7499688600	21800	21800	21800	21800	0
307	20240626	163400	7499688600	21800	21800	21800	21800	0
308	20240626	163300	7499688600	21800	21800	21800	21800	0
309	20240626	163200	7499688600	21800	21800	21800	21800	0
310	20240626	163100	7499688600	21800	21800	21800	21800	0
311	20240626	163000	7499688600	21800	21800	21800	21800	0
312	20240626	162900	7499688600	21800	21800	21800	21800	0
313	20240626	162800	7499688600	21800	21800	21800	21800	0
314	20240626	162700	7499688600	21800	21800	21800	21800	0
315	20240626	162600	7499688600	21800	21800	21800	21800	0
316	20240626	162500	7499688600	21800	21800	21800	21800	0
317	20240626	162400	7499688600	21800	21800	21800	21800	0
318	20240626	162300	7499688600	21800	21800	21800	21800	0
319	20240626	162200	7499688600	21800	21800	21800	21800	0
320	20240626	162100	7499688600	21800	21800	21800	21800	0
321	20240626	162000	7499688600	21800	21800	21800	21800	0
322	20240626	161900	7499688600	21800	21800	21800	21800	0
323	20240626	161800	7499688600	21800	21800	21800	21800	0
324	20240626	161700	7499688600	21800	21800	21800	21800	0
325	20240626	161600	7499688600	21800	21800	21800	21800	0
326	20240626	161500	7499688600	21800	21800	21800	21800	0
327	20240626	161400	7499688600	21800	21800	21800	21800	0
328	20240626	161300	7499688600	21800	21800	21800	21800	0
329	20240626	161200	7499688600	21800	21800	21800	21800	0
330	20240626	161100	7499688600	21800	21800	21800	21800	0
331	20240626	161000	7499688600	21800	21800	21800	21800	0
332	20240626	160900	7499688600	21800	21800	21800	21800	4193
333	20240626	160800	7499688600	21800	21800	21800	21800	0
334	20240626	160700	7499688600	21800	21800	21800	21800	0
335	20240626	160600	7499688600	21800	21800	21800	21800	0
336	20240626	160500	7499688600	21800	21800	21800	21800	0
337	20240626	160400	7499688600	21800	21800	21800	21800	0
338	20240626	160300	7499688600	21800	21800	21800	21800	0
339	20240626	160200	7499688600	21800	21800	21800	21800	0
340	20240626	160100	7499688600	21800	21800	21800	21800	0
341	20240626	160000	7499688600	21800	21800	21800	21800	0
342	20240626	155900	7499688600	21800	21800	21800	21800	0
343	20240626	155800	7499688600	21800	21800	21800	21800	0
344	20240626	155700	7499688600	21800	21800	21800	21800	0
345	20240626	155600	7499688600	21800	21800	21800	21800	0
346	20240626	155500	7499688600	21800	21800	21800	21800	0
347	20240626	155400	7499688600	21800	21800	21800	21800	0
348	20240626	155300	7499688600	21800	21800	21800	21800	0
349	20240626	155200	7499688600	21800	21800	21800	21800	0
350	20240626	155100	7499688600	21800	21800	21800	21800	0
351	20240626	155000	7499688600	21800	21800	21800	21800	0
352	20240626	154900	7499688600	21800	21800	21800	21800	0
353	20240626	154800	7499688600	21800	21800	21800	21800	0
354	20240626	154700	7499688600	21800	21800	21800	21800	0
355	20240626	154600	7499688600	21800	21800	21800	21800	0
356	20240626	154500	7499688600	21800	21800	21800	21800	0
357	20240626	154400	7499688600	21800	21800	21800	21800	0
358	20240626	154300	7499688600	21800	21800	21800	21800	0
359	20240626	154200	7499688600	21800	21800	21800	21800	0
360	20240626	154100	7499688600	21800	21800	21800	21800	0
361	20240626	154000	7499688600	21800	21800	21800	21800	0
362	20240626	153900	7499688600	21800	21800	21800	21800	4193
363	20240626	153800	7499688600	21800	21800	21800	21800	0
364	20240626	153700	7499688600	21800	21800	21800	21800	0
365	20240626	153600	7499688600	21800	21800	21800	21800	0
366	20240626	153500	7499688600	21800	21800	21800	21800	0
367	20240626	153400	7499688600	21800	21800	21800	21800	0
368	20240626	153300	7499688600	21800	21800	21800	21800	0
369	20240626	153200	7499688600	21800	21800	21800	21800	0
370	20240626	153100	7499688600	21800	21800	21800	21800	0
371	20240626	153000	7499688600	21800	21800	21800	21800	4193
372	20240626	152900	7408281200	21850	21850	21850	21850	0
373	20240626	152800	7408281200	21850	21850	21850	21850	0
374	20240626	152700	7408281200	21850	21850	21850	21850	0
375	20240626	152600	7408281200	21850	21850	21850	21850	0
376	20240626	152500	7408281200	21850	21850	21850	21850	0
377	20240626	152400	7408281200	21850	21850	21850	21850	0
378	20240626	152300	7408281200	21850	21850	21850	21850	0
379	20240626	152200	7408281200	21850	21850	21850	21850	0
380	20240626	152100	7408281200	21850	21850	21850	21850	0
381	20240626	152000	7408281200	21850	21850	21850	21850	0
382	20240626	151900	7408281200	21850	21950	21950	21850	1071
383	20240626	151800	7384857000	21850	21800	21950	21800	2333
384	20240626	151700	7333867550	21800	21800	21850	21800	1458
385	20240626	151600	7302035950	21800	21800	21850	21800	32
386	20240626	151500	7301338200	21800	21800	21850	21800	185
387	20240626	151400	7297304250	21800	21850	21850	21800	764
388	20240626	151300	7280611950	21800	21850	21850	21800	278
389	20240626	151200	7274545450	21750	21800	21850	21750	1685
390	20240626	151100	7237819400	21850	21800	21850	21800	151
391	20240626	151000	7234526650	21800	21800	21800	21800	288
392	20240626	150900	7228248250	21800	21800	21800	21800	1544
393	20240626	150800	7194589050	21800	21850	21850	21800	642
394	20240626	150700	7180574300	21850	21900	21900	21850	4243
395	20240626	150600	7087839250	21900	21850	21900	21850	676
396	20240626	150500	7073046150	21850	21900	21950	21850	649
397	20240626	150400	7058849850	21950	21900	21950	21900	468
398	20240626	150300	7048600450	21900	21900	21900	21900	31
399	20240626	150200	7047921550	21900	21900	21900	21900	83
400	20240626	150100	7046103850	21900	21900	21900	21900	145
401	20240626	150000	7042928350	21900	21950	22000	21900	5322
402	20240626	145900	6926252200	21950	21950	22000	21950	25
403	20240626	145800	6925703000	21950	22000	22000	21950	391
404	20240626	145700	6917112800	22050	22050	22050	21950	1330
405	20240626	145600	6887846000	22000	22050	22050	22000	112
406	20240626	145500	6885378050	22000	22050	22050	22000	178
407	20240626	145400	6881454750	22100	22050	22100	22050	16
408	20240626	145300	6881101900	22050	22000	22100	22000	986
409	20240626	145200	6859370600	22000	22050	22050	22000	79
410	20240626	145100	6857628950	22050	22050	22050	22000	212
411	20240626	145000	6852955550	22000	22000	22050	22000	331
412	20240626	144900	6845658850	22050	22050	22050	22000	353
413	20240626	144800	6837875900	22050	21950	22050	21950	277
414	20240626	144700	6831778300	21950	21950	22000	21950	2582
415	20240626	144600	6774984300	21950	21950	21950	21950	13
416	20240626	144500	6774698950	21950	21950	21950	21950	12
417	20240626	144400	6774435550	21950	22000	22000	21950	14
418	20240626	144300	6774128050	22000	22000	22000	21950	369
419	20240626	144200	6766012350	22000	22000	22050	22000	2760
420	20240626	144100	6705200800	22000	21950	22000	21950	234
421	20240626	144000	6700053100	22000	22000	22000	21950	244
422	20240626	143900	6694685600	21950	22000	22000	21950	96
423	20240626	143800	6692575400	21950	21950	22000	21950	163
424	20240626	143700	6688997050	21950	21950	21950	21950	278
425	20240626	143600	6682894950	22000	21950	22000	21950	192
426	20240626	143500	6678673700	21950	21950	21950	21950	44
427	20240626	143400	6677707900	21950	22000	22000	21950	1019
428	20240626	143300	6655290150	22000	22000	22000	22000	98
429	20240626	143200	6653134150	22000	22000	22000	22000	156
430	20240626	143100	6649702150	22050	22000	22050	22000	9
431	20240626	143000	6649504050	22000	22000	22000	22000	23
432	20240626	142900	6648998050	22050	22000	22050	22000	70
433	20240626	142800	6647456700	22000	22100	22100	22000	2239
434	20240626	142700	6598108900	22050	22100	22100	22050	180
435	20240626	142600	6594134250	22100	22100	22100	22050	143
436	20240626	142500	6590974800	22050	22100	22100	22050	1148
437	20240626	142400	6565604650	22050	22050	22100	22050	128
438	20240626	142300	6562776500	22050	22050	22100	22050	75
439	20240626	142200	6561119700	22100	22100	22100	22050	119
440	20240626	142100	6558490200	22100	22100	22100	22050	240
441	20240626	142000	6553187050	22100	22100	22100	22050	209
442	20240626	141900	6548568800	22100	22050	22100	22050	1247
443	20240626	141800	6521010550	22050	21950	22050	21950	1005
444	20240626	141700	6498863100	21950	21950	22000	21950	422
445	20240626	141600	6489579550	21950	21950	22000	21950	164
446	20240626	141500	6485972150	22000	22000	22000	21950	230
447	20240626	141400	6480912650	21950	22000	22000	21950	182
448	20240626	141300	6476909550	21950	22000	22000	21950	140
449	20240626	141200	6473830350	21950	21950	22000	21950	355
450	20240626	141100	6466036800	21950	21950	22000	21950	71
451	20240626	141000	6464476900	21950	21950	22000	21950	217
452	20240626	140900	6459713050	21950	21950	22000	21900	515
453	20240626	140800	6448408250	21900	21950	21950	21900	380
454	20240626	140700	6440076750	21900	21900	21950	21900	23
455	20240626	140600	6439572850	21900	21900	21900	21900	381
456	20240626	140500	6431228950	21900	21900	21900	21900	528
457	20240626	140400	6419665750	21900	21950	21950	21900	59
458	20240626	140300	6418371700	21900	21900	21950	21900	19
459	20240626	140200	6417955100	21950	21950	21950	21900	1126
460	20240626	140100	6393240200	21950	21950	21950	21950	539
461	20240626	140000	6381409150	21950	21950	22000	21950	320
462	20240626	135900	6374369750	21950	21950	22000	21950	9
463	20240626	135800	6374172150	21950	21950	22000	21950	325
464	20240626	135700	6367037400	22000	21950	22000	21950	1476
465	20240626	135600	6334602600	21950	21950	22000	21950	135
466	20240626	135500	6331638550	21950	21950	21950	21950	21
467	20240626	135400	6331177600	21950	21950	22000	21900	115
468	20240626	135300	6328657900	21950	21950	22000	21900	1096
469	20240626	135200	6304551200	21950	21950	21950	21950	861
470	20240626	135100	6285652250	22000	21950	22000	21950	674
471	20240626	135000	6270840650	21950	21950	22000	21950	15
472	20240626	134900	6270510800	21950	21950	21950	21950	13
473	20240626	134800	6270225450	21950	21950	21950	21950	36
474	20240626	134700	6269435250	21950	22000	22000	21950	1646
475	20240626	134600	6233230300	22000	22050	22100	22000	2531
476	20240626	134500	6177449200	22050	22050	22050	22050	241
477	20240626	134400	6172135150	22050	22050	22100	22050	290
478	20240626	134300	6165740600	22050	22050	22050	22050	45
479	20240626	134200	6164748350	22050	22050	22100	22050	332
480	20240626	134100	6157426750	22050	22050	22100	22050	234
481	20240626	134000	6152266950	22100	22050	22100	22050	14
482	20240626	133900	6151958200	22050	22100	22100	22050	12
483	20240626	133800	6151693550	22050	22050	22050	22050	9
484	20240626	133700	6151495100	22100	22150	22200	22100	2967
485	20240626	133600	6085807350	22150	22200	22200	22150	80
486	20240626	133500	6084034400	22150	22150	22200	22150	47
487	20240626	133400	6082992250	22150	22150	22200	22150	381
488	20240626	133300	6074536950	22150	22150	22150	22150	36
489	20240626	133200	6073739550	22150	22150	22150	22150	16
490	20240626	133100	6073385150	22150	22150	22150	22150	217
491	20240626	133000	6068578600	22200	22250	22250	22150	648
492	20240626	132900	6054164700	22250	22250	22300	22250	20
493	20240626	132800	6053719600	22250	22250	22300	22250	53
494	20240626	132700	6052539700	22200	22200	22200	22200	145
495	20240626	132600	6049320700	22200	22250	22250	22200	286
496	20240626	132500	6042959300	22200	22250	22250	22200	453
497	20240626	132400	6032884750	22200	22200	22250	22200	15
498	20240626	132300	6032551250	22200	22200	22200	22200	1957
499	20240626	132200	5989105850	22250	22250	22300	22250	312
500	20240626	132100	5982163800	22300	22400	22400	22300	2006
501	20240626	132000	5937411950	22350	22400	22400	22350	106
502	20240626	131900	5935038800	22400	22400	22450	22400	16
503	20240626	131800	5934680350	22400	22400	22400	22350	1655
504	20240626	131700	5897628250	22400	22450	22450	22350	1643
505	20240626	131600	5860775700	22400	22400	22450	22400	1381
506	20240626	131500	5829806550	22400	22400	22400	22350	1010
507	20240626	131400	5807185550	22400	22350	22400	22350	501
508	20240626	131300	5795986400	22350	22400	22400	22350	246
509	20240626	131200	5790487800	22350	22350	22400	22350	644
510	20240626	131100	5776092950	22400	22400	22450	22350	5931
511	20240626	131000	5643244050	22400	22300	22400	22300	4685
512	20240626	130900	5538651100	22300	22250	22300	22250	2504
513	20240626	130800	5482909900	22250	22250	22250	22200	346
514	20240626	130700	5475219200	22250	22200	22250	22200	2102
515	20240626	130600	5428547400	22150	22200	22200	22150	201
516	20240626	130500	5424085250	22200	22200	22200	22150	117
517	20240626	130400	5421488300	22150	22200	22200	22150	154
518	20240626	130300	5418073350	22200	22200	22200	22150	235
519	20240626	130200	5412856500	22200	22200	22200	22150	27
520	20240626	130100	5412257600	22150	22200	22200	22150	92
521	20240626	130000	5410215750	22200	22200	22200	22200	89
522	20240626	125900	5408239950	22150	22200	22200	22150	136
523	20240626	125800	5405221050	22200	22150	22200	22100	457
524	20240626	125700	5395098150	22150	22150	22150	22100	1189
525	20240626	125600	5368761850	22100	22100	22100	22100	591
526	20240626	125500	5355700750	22100	22100	22100	22050	217
527	20240626	125400	5350906300	22100	22100	22100	22100	116
528	20240626	125300	5348342700	22100	22050	22100	22050	69
529	20240626	125200	5346817850	22100	22100	22100	22100	188
530	20240626	125100	5342663050	22050	22100	22100	22050	147
531	20240626	125000	5339414900	22100	22100	22100	22100	467
532	20240626	124900	5329094200	22050	22050	22100	22050	435
533	20240626	124800	5319499050	22100	22100	22100	22100	60
534	20240626	124700	5318173050	22100	22100	22100	22100	53
535	20240626	124600	5317001750	22100	22100	22100	22050	176
536	20240626	124500	5313112650	22100	22100	22100	22100	15
537	20240626	124400	5312781150	22100	22100	22100	22100	0
538	20240626	124300	5312781150	22100	22100	22100	22100	30
539	20240626	124200	5312118150	22050	22050	22050	22050	346
540	20240626	124100	5304488850	22100	22100	22100	22100	13
541	20240626	124000	5304201550	22100	22050	22100	22050	161
542	20240626	123900	5300651450	22050	22050	22050	22050	14
543	20240626	123800	5300342750	22050	22050	22050	22050	0
544	20240626	123700	5300342750	22050	22050	22050	22050	142
545	20240626	123600	5297211650	22050	22100	22100	22050	37
546	20240626	123500	5296394950	22100	22150	22150	22100	1134
547	20240626	123400	5271307800	22100	22100	22150	22100	604
548	20240626	123300	5257959350	22150	22100	22150	22100	115
549	20240626	123200	5255414400	22150	22150	22150	22150	151
550	20240626	123100	5252069750	22100	22150	22150	22100	659
551	20240626	123000	5237484650	22150	22100	22150	22100	59
552	20240626	122900	5236178250	22150	22150	22150	22150	40
553	20240626	122800	5235292250	22150	22150	22150	22150	0
554	20240626	122700	5235292250	22150	22150	22150	22150	5
555	20240626	122600	5235181500	22100	22100	22100	22100	66
556	20240626	122500	5233722900	22150	22150	22150	22150	136
557	20240626	122400	5230710500	22150	22150	22150	22150	0
558	20240626	122300	5230710500	22150	22150	22150	22100	122
559	20240626	122200	5228008700	22100	22100	22100	22100	10
560	20240626	122100	5227787700	22150	22150	22150	22150	97
561	20240626	122000	5225639150	22100	22150	22150	22100	124
562	20240626	121900	5222893000	22150	22150	22150	22150	5
563	20240626	121800	5222782250	22150	22150	22150	22100	204
564	20240626	121700	5218269200	22100	22100	22100	22100	50
565	20240626	121600	5217164200	22150	22150	22150	22150	6
566	20240626	121500	5217031300	22150	22100	22150	22100	3
567	20240626	121400	5216964950	22100	22100	22100	22100	99
568	20240626	121300	5214777050	22150	22100	22150	22100	47
569	20240626	121200	5213736250	22100	22100	22100	22100	548
570	20240626	121100	5201625450	22100	22100	22100	22100	0
571	20240626	121000	5201625450	22100	22100	22100	22100	22
572	20240626	120900	5201139250	22100	22100	22100	22100	38
573	20240626	120800	5200299450	22150	22150	22200	22100	1381
574	20240626	120700	5169690050	22150	22100	22150	22100	218
575	20240626	120600	5164870950	22050	22050	22100	22050	3
576	20240626	120500	5164804750	22050	22100	22100	22050	119
577	20240626	120400	5162177500	22100	22050	22100	22050	11
578	20240626	120300	5161934900	22050	22050	22050	22050	0
579	20240626	120200	5161934900	22050	22050	22050	22050	15
580	20240626	120100	5161604150	22050	22100	22100	22050	24
581	20240626	120000	5161074700	22100	22050	22100	22050	711
582	20240626	115900	5145395600	22050	22100	22100	22050	445
583	20240626	115800	5135565600	22100	22100	22100	22100	86
584	20240626	115700	5133665000	22100	22100	22100	22100	2
585	20240626	115600	5133620800	22100	22100	22100	22100	6
586	20240626	115500	5133488200	22100	22150	22150	22100	1022
587	20240626	115400	5110851000	22200	22150	22200	22150	1125
588	20240626	115300	5085887250	22150	22100	22200	22100	945
589	20240626	115200	5064968950	22100	22050	22100	22050	42
590	20240626	115100	5064041250	22100	22050	22100	22050	47
591	20240626	115000	5063002600	22100	22100	22100	22100	189
592	20240626	114900	5058825700	22050	22050	22050	22050	601
593	20240626	114800	5045573650	22100	22100	22100	22100	101
594	20240626	114700	5043341550	22100	22100	22100	22100	12
595	20240626	114600	5043076350	22050	22100	22100	22050	13
596	20240626	114500	5042789550	22100	22050	22100	22050	71
597	20240626	114400	5041221400	22050	22100	22100	22050	38
598	20240626	114300	5040383450	22100	22150	22150	22100	1801
599	20240626	114200	5000523950	22200	22200	22200	22150	247
600	20240626	114100	4995051900	22200	22200	22200	22150	81
601	20240626	114000	4993257400	22200	22250	22250	22200	1532
602	20240626	113900	4959216650	22250	22200	22250	22200	38
603	20240626	113800	4958371600	22200	22200	22200	22200	2
604	20240626	113700	4958327200	22200	22200	22200	22200	243
605	20240626	113600	4952932600	22200	22200	22200	22200	177
606	20240626	113500	4949003200	22200	22200	22250	22200	434
607	20240626	113400	4939367750	22200	22200	22200	22200	422
608	20240626	113300	4929999350	22200	22300	22300	22200	1637
609	20240626	113200	4893581850	22300	22250	22300	22250	127
610	20240626	113100	4890755800	22250	22300	22300	22250	291
611	20240626	113000	4884277450	22300	22250	22300	22250	33
612	20240626	112900	4883542000	22300	22250	22300	22250	265
613	20240626	112800	4877637600	22250	22250	22250	22250	10
614	20240626	112700	4877415100	22250	22250	22250	22250	41
615	20240626	112600	4876502850	22250	22250	22300	22250	219
616	20240626	112500	4871625900	22300	22300	22300	22300	468
617	20240626	112400	4861189500	22350	22350	22350	22350	5
618	20240626	112300	4861077750	22350	22350	22350	22300	290
619	20240626	112200	4854597750	22350	22350	22400	22350	2415
620	20240626	112100	4800592900	22400	22350	22400	22350	1903
621	20240626	112000	4758052750	22350	22350	22350	22300	151
622	20240626	111900	4754678350	22350	22350	22350	22350	1512
623	20240626	111800	4720885150	22350	22350	22350	22300	350
624	20240626	111700	4713062900	22350	22250	22350	22250	3838
625	20240626	111600	4627485500	22250	22300	22300	22250	49
626	20240626	111500	4626394400	22300	22300	22300	22250	63
627	20240626	111400	4624989850	22300	22250	22300	22250	11
628	20240626	111300	4624745050	22250	22250	22300	22250	829
629	20240626	111200	4606298950	22300	22300	22300	22300	210
630	20240626	111100	4601615950	22300	22250	22300	22250	174
631	20240626	111000	4597738950	22250	22250	22250	22250	341
632	20240626	110900	4590151700	22250	22250	22250	22250	473
633	20240626	110800	4579627450	22250	22250	22250	22250	1277
634	20240626	110700	4551214200	22200	22250	22250	22200	111
635	20240626	110600	4548745450	22250	22200	22250	22200	486
636	20240626	110500	4537942450	22200	22200	22200	22200	123
637	20240626	110400	4535211850	22200	22150	22200	22150	64
638	20240626	110300	4533793900	22150	22150	22200	22150	437
639	20240626	110200	4524113200	22200	22200	22200	22150	1186
640	20240626	110100	4497785050	22250	22200	22250	22200	101
641	20240626	110000	4495540050	22200	22200	22200	22200	387
642	20240626	105900	4486948650	22200	22200	22200	22150	799
643	20240626	105800	4469210900	22150	22150	22200	22150	112
644	20240626	105700	4466730050	22200	22200	22200	22150	159
645	20240626	105600	4463200300	22200	22200	22200	22150	224
646	20240626	105500	4458227550	22200	22150	22200	22100	3723
647	20240626	105400	4375659100	22100	22100	22100	22100	323
648	20240626	105300	4368520800	22100	22200	22200	22100	2000
649	20240626	105200	4324217450	22200	22200	22200	22150	159
650	20240626	105100	4320688100	22200	22200	22200	22200	81
651	20240626	105000	4318889900	22200	22200	22200	22150	71
652	20240626	104900	4317314750	22200	22200	22200	22150	292
653	20240626	104800	4310842350	22150	22200	22200	22150	48
654	20240626	104700	4309777200	22200	22150	22200	22150	33
655	20240626	104600	4309044950	22200	22100	22200	22050	1991
656	20240626	104500	4265000300	22050	22050	22100	22000	757
657	20240626	104400	4248308550	22050	22000	22050	22000	103
658	20240626	104300	4246038800	22000	22050	22050	22000	4
659	20240626	104200	4245950750	22050	22050	22050	22000	355
660	20240626	104100	4238124750	22000	22050	22050	22000	5
661	20240626	104000	4238014600	22000	22000	22000	22000	425
662	20240626	103900	4228664600	22000	22000	22000	21950	310
663	20240626	103800	4221852750	21950	21950	21950	21950	61
664	20240626	103700	4220513800	21950	22000	22000	21950	184
665	20240626	103600	4216472700	21950	21900	21950	21900	304
666	20240626	103500	4209803850	22000	21900	22000	21900	96
667	20240626	103400	4207701350	21900	21950	21950	21900	215
668	20240626	103300	4202982850	21950	21900	21950	21900	342
669	20240626	103200	4195486450	21950	21950	21950	21950	794
670	20240626	103100	4178058150	21950	21950	21950	21950	123
671	20240626	103000	4175358300	22000	22100	22100	22000	1507
672	20240626	102900	4142165350	22100	22200	22200	22100	1067
673	20240626	102800	4118555050	22200	22150	22200	22150	190
674	20240626	102700	4114343750	22200	22100	22200	22100	2280
675	20240626	102600	4063796800	22100	22150	22150	22100	1027
676	20240626	102500	4041089450	22150	22150	22150	22150	1594
677	20240626	102400	4005782350	22150	22150	22200	22150	601
678	20240626	102300	3992463450	22150	22000	22150	22000	6937
679	20240626	102200	3839244950	22000	21950	22000	21950	248
680	20240626	102100	3833792950	22000	22000	22000	22000	262
681	20240626	102000	3828028950	22000	22000	22000	21950	389
682	20240626	101900	3819472400	22000	21950	22000	21950	391
683	20240626	101800	3810878800	21950	21950	21950	21900	346
684	20240626	101700	3803285850	21950	21950	21950	21950	701
685	20240626	101600	3787898900	21950	21950	21950	21900	20
686	20240626	101500	3787460650	21950	21950	21950	21950	13
687	20240626	101400	3787175300	21950	21900	21950	21900	54
688	20240626	101300	3785990550	21900	21900	21950	21850	266
689	20240626	101200	3780165700	21850	21900	21950	21850	383
690	20240626	101100	3771789200	21850	21900	21900	21850	484
691	20240626	101000	3761192700	21900	21900	21900	21900	30
692	20240626	100900	3760535700	21900	21900	21900	21900	0
693	20240626	100800	3760535700	21900	21900	21950	21850	400
694	20240626	100700	3751778650	21900	21850	21950	21850	163
695	20240626	100600	3748206500	21900	21900	21950	21850	861
696	20240626	100500	3729344050	21900	21950	21950	21900	2175
697	20240626	100400	3681637250	21950	22000	22000	21950	448
698	20240626	100300	3671798400	22000	22000	22050	22000	644
699	20240626	100200	3657630250	22000	22050	22050	22000	65
700	20240626	100100	3656198700	22050	22000	22050	22000	129
701	20240626	100000	3653360650	22000	22050	22050	22000	121
702	20240626	095900	3650698150	22050	22050	22050	22000	362
703	20240626	095800	3642726600	22050	22050	22050	22000	126
704	20240626	095700	3639951600	22050	21950	22050	21950	90
705	20240626	095600	3637968500	21950	21900	22050	21900	240
706	20240626	095500	3632710050	22050	22000	22050	21850	8216
707	20240626	095400	3452701600	22000	22050	22050	22000	427
708	20240626	095300	3443295200	22050	22000	22100	22000	287
709	20240626	095200	3436969300	22000	22000	22100	22000	1050
710	20240626	095100	3413854800	21950	22100	22100	21950	1477
711	20240626	095000	3381365450	22100	22200	22200	22000	5436
712	20240626	094900	3261468750	22200	22200	22200	22150	606
713	20240626	094800	3248022350	22150	22150	22150	22150	171
714	20240626	094700	3244234700	22150	22200	22200	22150	319
715	20240626	094600	3237155350	22200	22250	22300	22200	925
716	20240626	094500	3216569750	22300	22250	22300	22250	487
717	20240626	094400	3205733450	22200	22200	22300	22200	395
718	20240626	094300	3196961750	22250	22150	22250	22150	4188
719	20240626	094200	3104025200	22150	22200	22200	22150	402
720	20240626	094100	3095100950	22200	22250	22250	22200	106
721	20240626	094000	3092747700	22250	22250	22250	22200	153
722	20240626	093900	3089350350	22250	22250	22250	22200	451
723	20240626	093800	3079318600	22300	22250	22300	22200	172
724	20240626	093700	3075488250	22250	22200	22300	22200	804
725	20240626	093600	3057601850	22200	22200	22200	22200	9
726	20240626	093500	3057402050	22300	22250	22300	22200	1087
727	20240626	093400	3033217000	22250	22250	22300	22250	407
728	20240626	093300	3024153600	22300	22250	22300	22250	884
729	20240626	093200	3004469600	22250	22300	22300	22250	135
730	20240626	093100	3001465050	22300	22300	22300	22250	725
731	20240626	093000	2985298550	22250	22200	22300	22150	790
732	20240626	092900	2967728050	22200	22200	22250	22150	817
733	20240626	092800	2949625100	22200	22150	22200	22150	1336
734	20240626	092700	2920007900	22100	22150	22150	22100	1113
735	20240626	092600	2895400000	22150	22100	22200	22100	1197
736	20240626	092500	2868889750	22100	22300	22300	22100	1483
737	20240626	092400	2835992350	22300	22200	22300	22200	162
738	20240626	092300	2832381100	22200	22300	22300	22200	1287
739	20240626	092200	2803741650	22300	22300	22350	22300	1064
740	20240626	092100	2780001150	22300	22350	22400	22300	819
741	20240626	092000	2761719700	22450	22300	22450	22300	2942
742	20240626	091900	2695964150	22350	22400	22400	22300	3087
743	20240626	091800	2626944000	22400	22400	22400	22350	2983
744	20240626	091700	2560234150	22400	22500	22500	22400	1364
745	20240626	091600	2529637500	22550	22500	22550	22400	2177
746	20240626	091500	2480669600	22500	22350	22600	22350	1803
747	20240626	091400	2440274800	22400	22450	22550	22350	2475
748	20240626	091300	2384770200	22500	22700	22750	22500	5738
749	20240626	091200	2254796250	22600	22400	22750	22350	12386
750	20240626	091100	1975119650	22350	22350	22400	22050	5144
751	20240626	091000	1860828050	22400	22550	22550	22350	2653
752	20240626	090900	1801200300	22650	22650	22700	22500	13118
753	20240626	090800	1504382900	22650	22550	22700	22500	10781
754	20240626	090700	1260788050	22500	22100	22550	22050	14373
755	20240626	090600	939715900	22150	22100	22150	22050	2135
756	20240626	090500	892537550	22150	22200	22200	22050	7931
757	20240626	090400	717004700	22200	22250	22300	22150	6324
758	20240626	090300	576383350	22200	22100	22350	22050	6988
759	20240626	090200	421389650	22050	22000	22150	22000	6476
760	20240626	090100	278668650	22000	21800	22000	21750	4114
761	20240626	090000	188592500	21750	21450	21900	21450	8748