KissMeData/372320/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	212700	1964255700	27100	27100	27100	27100	1817
3	20240626	212600	1964255700	27100	27100	27100	27100	0
4	20240626	212500	1964255700	27100	27100	27100	27100	0
5	20240626	212400	1964255700	27100	27100	27100	27100	0
6	20240626	212300	1964255700	27100	27100	27100	27100	0
7	20240626	212200	1964255700	27100	27100	27100	27100	0
8	20240626	212100	1964255700	27100	27100	27100	27100	0
9	20240626	212000	1964255700	27100	27100	27100	27100	0
10	20240626	211900	1964255700	27100	27100	27100	27100	0
11	20240626	211800	1964255700	27100	27100	27100	27100	0
12	20240626	211700	1964255700	27100	27100	27100	27100	0
13	20240626	211600	1964255700	27100	27100	27100	27100	0
14	20240626	211500	1964255700	27100	27100	27100	27100	0
15	20240626	211400	1964255700	27100	27100	27100	27100	0
16	20240626	211300	1964255700	27100	27100	27100	27100	0
17	20240626	211200	1964255700	27100	27100	27100	27100	0
18	20240626	211100	1964255700	27100	27100	27100	27100	0
19	20240626	211000	1964255700	27100	27100	27100	27100	0
20	20240626	210900	1964255700	27100	27100	27100	27100	0
21	20240626	210800	1964255700	27100	27100	27100	27100	0
22	20240626	210700	1964255700	27100	27100	27100	27100	0
23	20240626	210600	1964255700	27100	27100	27100	27100	0
24	20240626	210500	1964255700	27100	27100	27100	27100	0
25	20240626	210400	1964255700	27100	27100	27100	27100	0
26	20240626	210300	1964255700	27100	27100	27100	27100	0
27	20240626	210200	1964255700	27100	27100	27100	27100	0
28	20240626	210100	1964255700	27100	27100	27100	27100	0
29	20240626	210000	1964255700	27100	27100	27100	27100	0
30	20240626	205900	1964255700	27100	27100	27100	27100	0
31	20240626	205800	1964255700	27100	27100	27100	27100	0
32	20240626	205700	1964255700	27100	27100	27100	27100	1817
33	20240626	205600	1964255700	27100	27100	27100	27100	0
34	20240626	205500	1964255700	27100	27100	27100	27100	0
35	20240626	205400	1964255700	27100	27100	27100	27100	0
36	20240626	205300	1964255700	27100	27100	27100	27100	0
37	20240626	205200	1964255700	27100	27100	27100	27100	0
38	20240626	205100	1964255700	27100	27100	27100	27100	0
39	20240626	205000	1964255700	27100	27100	27100	27100	0
40	20240626	204900	1964255700	27100	27100	27100	27100	0
41	20240626	204800	1964255700	27100	27100	27100	27100	0
42	20240626	204700	1964255700	27100	27100	27100	27100	0
43	20240626	204600	1964255700	27100	27100	27100	27100	0
44	20240626	204500	1964255700	27100	27100	27100	27100	0
45	20240626	204400	1964255700	27100	27100	27100	27100	0
46	20240626	204300	1964255700	27100	27100	27100	27100	0
47	20240626	204200	1964255700	27100	27100	27100	27100	0
48	20240626	204100	1964255700	27100	27100	27100	27100	0
49	20240626	204000	1964255700	27100	27100	27100	27100	0
50	20240626	203900	1964255700	27100	27100	27100	27100	0
51	20240626	203800	1964255700	27100	27100	27100	27100	0
52	20240626	203700	1964255700	27100	27100	27100	27100	0
53	20240626	203600	1964255700	27100	27100	27100	27100	0
54	20240626	203500	1964255700	27100	27100	27100	27100	0
55	20240626	203400	1964255700	27100	27100	27100	27100	0
56	20240626	203300	1964255700	27100	27100	27100	27100	0
57	20240626	203200	1964255700	27100	27100	27100	27100	0
58	20240626	203100	1964255700	27100	27100	27100	27100	0
59	20240626	203000	1964255700	27100	27100	27100	27100	0
60	20240626	202900	1964255700	27100	27100	27100	27100	0
61	20240626	202800	1964255700	27100	27100	27100	27100	0
62	20240626	202700	1964255700	27100	27100	27100	27100	1817
63	20240626	202600	1964255700	27100	27100	27100	27100	0
64	20240626	202500	1964255700	27100	27100	27100	27100	0
65	20240626	202400	1964255700	27100	27100	27100	27100	0
66	20240626	202300	1964255700	27100	27100	27100	27100	0
67	20240626	202200	1964255700	27100	27100	27100	27100	0
68	20240626	202100	1964255700	27100	27100	27100	27100	0
69	20240626	202000	1964255700	27100	27100	27100	27100	0
70	20240626	201900	1964255700	27100	27100	27100	27100	0
71	20240626	201800	1964255700	27100	27100	27100	27100	0
72	20240626	201700	1964255700	27100	27100	27100	27100	0
73	20240626	201600	1964255700	27100	27100	27100	27100	0
74	20240626	201500	1964255700	27100	27100	27100	27100	0
75	20240626	201400	1964255700	27100	27100	27100	27100	0
76	20240626	201300	1964255700	27100	27100	27100	27100	0
77	20240626	201200	1964255700	27100	27100	27100	27100	0
78	20240626	201100	1964255700	27100	27100	27100	27100	0
79	20240626	201000	1964255700	27100	27100	27100	27100	0
80	20240626	200900	1964255700	27100	27100	27100	27100	0
81	20240626	200800	1964255700	27100	27100	27100	27100	0
82	20240626	200700	1964255700	27100	27100	27100	27100	0
83	20240626	200600	1964255700	27100	27100	27100	27100	0
84	20240626	200500	1964255700	27100	27100	27100	27100	0
85	20240626	200400	1964255700	27100	27100	27100	27100	0
86	20240626	200300	1964255700	27100	27100	27100	27100	0
87	20240626	200200	1964255700	27100	27100	27100	27100	0
88	20240626	200100	1964255700	27100	27100	27100	27100	0
89	20240626	200000	1964255700	27100	27100	27100	27100	0
90	20240626	195900	1964255700	27100	27100	27100	27100	0
91	20240626	195800	1964255700	27100	27100	27100	27100	0
92	20240626	195700	1964255700	27100	27100	27100	27100	1817
93	20240626	195600	1964255700	27100	27100	27100	27100	0
94	20240626	195500	1964255700	27100	27100	27100	27100	0
95	20240626	195400	1964255700	27100	27100	27100	27100	0
96	20240626	195300	1964255700	27100	27100	27100	27100	0
97	20240626	195200	1964255700	27100	27100	27100	27100	0
98	20240626	195100	1964255700	27100	27100	27100	27100	0
99	20240626	195000	1964255700	27100	27100	27100	27100	0
100	20240626	194900	1964255700	27100	27100	27100	27100	0
101	20240626	194800	1964255700	27100	27100	27100	27100	0
102	20240626	194700	1964255700	27100	27100	27100	27100	0
103	20240626	194600	1964255700	27100	27100	27100	27100	0
104	20240626	194500	1964255700	27100	27100	27100	27100	0
105	20240626	194400	1964255700	27100	27100	27100	27100	0
106	20240626	194300	1964255700	27100	27100	27100	27100	0
107	20240626	194200	1964255700	27100	27100	27100	27100	0
108	20240626	194100	1964255700	27100	27100	27100	27100	0
109	20240626	194000	1964255700	27100	27100	27100	27100	0
110	20240626	193900	1964255700	27100	27100	27100	27100	0
111	20240626	193800	1964255700	27100	27100	27100	27100	0
112	20240626	193700	1964255700	27100	27100	27100	27100	0
113	20240626	193600	1964255700	27100	27100	27100	27100	0
114	20240626	193500	1964255700	27100	27100	27100	27100	0
115	20240626	193400	1964255700	27100	27100	27100	27100	0
116	20240626	193300	1964255700	27100	27100	27100	27100	0
117	20240626	193200	1964255700	27100	27100	27100	27100	0
118	20240626	193100	1964255700	27100	27100	27100	27100	0
119	20240626	193000	1964255700	27100	27100	27100	27100	0
120	20240626	192900	1964255700	27100	27100	27100	27100	0
121	20240626	192800	1964255700	27100	27100	27100	27100	0
122	20240626	192700	1964255700	27100	27100	27100	27100	1817
123	20240626	192600	1964255700	27100	27100	27100	27100	0
124	20240626	192500	1964255700	27100	27100	27100	27100	0
125	20240626	192400	1964255700	27100	27100	27100	27100	0
126	20240626	192300	1964255700	27100	27100	27100	27100	0
127	20240626	192200	1964255700	27100	27100	27100	27100	0
128	20240626	192100	1964255700	27100	27100	27100	27100	0
129	20240626	192000	1964255700	27100	27100	27100	27100	0
130	20240626	191900	1964255700	27100	27100	27100	27100	0
131	20240626	191800	1964255700	27100	27100	27100	27100	0
132	20240626	191700	1964255700	27100	27100	27100	27100	0
133	20240626	191600	1964255700	27100	27100	27100	27100	0
134	20240626	191500	1964255700	27100	27100	27100	27100	0
135	20240626	191400	1964255700	27100	27100	27100	27100	0
136	20240626	191300	1964255700	27100	27100	27100	27100	0
137	20240626	191200	1964255700	27100	27100	27100	27100	0
138	20240626	191100	1964255700	27100	27100	27100	27100	0
139	20240626	191000	1964255700	27100	27100	27100	27100	0
140	20240626	190900	1964255700	27100	27100	27100	27100	0
141	20240626	190800	1964255700	27100	27100	27100	27100	0
142	20240626	190700	1964255700	27100	27100	27100	27100	0
143	20240626	190600	1964255700	27100	27100	27100	27100	0
144	20240626	190500	1964255700	27100	27100	27100	27100	0
145	20240626	190400	1964255700	27100	27100	27100	27100	0
146	20240626	190300	1964255700	27100	27100	27100	27100	0
147	20240626	190200	1964255700	27100	27100	27100	27100	0
148	20240626	190100	1964255700	27100	27100	27100	27100	0
149	20240626	190000	1964255700	27100	27100	27100	27100	0
150	20240626	185900	1964255700	27100	27100	27100	27100	0
151	20240626	185800	1964255700	27100	27100	27100	27100	0
152	20240626	185700	1964255700	27100	27100	27100	27100	1817
153	20240626	185600	1964255700	27100	27100	27100	27100	0
154	20240626	185500	1964255700	27100	27100	27100	27100	0
155	20240626	185400	1964255700	27100	27100	27100	27100	0
156	20240626	185300	1964255700	27100	27100	27100	27100	0
157	20240626	185200	1964255700	27100	27100	27100	27100	0
158	20240626	185100	1964255700	27100	27100	27100	27100	0
159	20240626	185000	1964255700	27100	27100	27100	27100	0
160	20240626	184900	1964255700	27100	27100	27100	27100	0
161	20240626	184800	1964255700	27100	27100	27100	27100	0
162	20240626	184700	1964255700	27100	27100	27100	27100	0
163	20240626	184600	1964255700	27100	27100	27100	27100	0
164	20240626	184500	1964255700	27100	27100	27100	27100	0
165	20240626	184400	1964255700	27100	27100	27100	27100	0
166	20240626	184300	1964255700	27100	27100	27100	27100	0
167	20240626	184200	1964255700	27100	27100	27100	27100	0
168	20240626	184100	1964255700	27100	27100	27100	27100	0
169	20240626	184000	1964255700	27100	27100	27100	27100	0
170	20240626	183900	1964255700	27100	27100	27100	27100	0
171	20240626	183800	1964255700	27100	27100	27100	27100	0
172	20240626	183700	1964255700	27100	27100	27100	27100	0
173	20240626	183600	1964255700	27100	27100	27100	27100	0
174	20240626	183500	1964255700	27100	27100	27100	27100	0
175	20240626	183400	1964255700	27100	27100	27100	27100	0
176	20240626	183300	1964255700	27100	27100	27100	27100	0
177	20240626	183200	1964255700	27100	27100	27100	27100	0
178	20240626	183100	1964255700	27100	27100	27100	27100	0
179	20240626	183000	1964255700	27100	27100	27100	27100	0
180	20240626	182900	1964255700	27100	27100	27100	27100	0
181	20240626	182800	1964255700	27100	27100	27100	27100	0
182	20240626	182700	1964255700	27100	27100	27100	27100	1817
183	20240626	182600	1964255700	27100	27100	27100	27100	0
184	20240626	182500	1964255700	27100	27100	27100	27100	0
185	20240626	182400	1964255700	27100	27100	27100	27100	0
186	20240626	182300	1964255700	27100	27100	27100	27100	0
187	20240626	182200	1964255700	27100	27100	27100	27100	0
188	20240626	182100	1964255700	27100	27100	27100	27100	0
189	20240626	182000	1964255700	27100	27100	27100	27100	0
190	20240626	181900	1964255700	27100	27100	27100	27100	0
191	20240626	181800	1964255700	27100	27100	27100	27100	0
192	20240626	181700	1964255700	27100	27100	27100	27100	0
193	20240626	181600	1964255700	27100	27100	27100	27100	0
194	20240626	181500	1964255700	27100	27100	27100	27100	0
195	20240626	181400	1964255700	27100	27100	27100	27100	0
196	20240626	181300	1964255700	27100	27100	27100	27100	0
197	20240626	181200	1964255700	27100	27100	27100	27100	0
198	20240626	181100	1964255700	27100	27100	27100	27100	0
199	20240626	181000	1964255700	27100	27100	27100	27100	0
200	20240626	180900	1964255700	27100	27100	27100	27100	0
201	20240626	180800	1964255700	27100	27100	27100	27100	0
202	20240626	180700	1964255700	27100	27100	27100	27100	0
203	20240626	180600	1964255700	27100	27100	27100	27100	0
204	20240626	180500	1964255700	27100	27100	27100	27100	0
205	20240626	180400	1964255700	27100	27100	27100	27100	0
206	20240626	180300	1964255700	27100	27100	27100	27100	0
207	20240626	180200	1964255700	27100	27100	27100	27100	0
208	20240626	180100	1964255700	27100	27100	27100	27100	0
209	20240626	180000	1964255700	27100	27100	27100	27100	0
210	20240626	175900	1964255700	27100	27100	27100	27100	0
211	20240626	175800	1964255700	27100	27100	27100	27100	0
212	20240626	175700	1964255700	27100	27100	27100	27100	1817
213	20240626	175600	1964255700	27100	27100	27100	27100	0
214	20240626	175500	1964255700	27100	27100	27100	27100	0
215	20240626	175400	1964255700	27100	27100	27100	27100	0
216	20240626	175300	1964255700	27100	27100	27100	27100	0
217	20240626	175200	1964255700	27100	27100	27100	27100	0
218	20240626	175100	1964255700	27100	27100	27100	27100	0
219	20240626	175000	1964255700	27100	27100	27100	27100	0
220	20240626	174900	1964255700	27100	27100	27100	27100	0
221	20240626	174800	1964255700	27100	27100	27100	27100	0
222	20240626	174700	1964255700	27100	27100	27100	27100	0
223	20240626	174600	1964255700	27100	27100	27100	27100	0
224	20240626	174500	1964255700	27100	27100	27100	27100	0
225	20240626	174400	1964255700	27100	27100	27100	27100	0
226	20240626	174300	1964255700	27100	27100	27100	27100	0
227	20240626	174200	1964255700	27100	27100	27100	27100	0
228	20240626	174100	1964255700	27100	27100	27100	27100	0
229	20240626	174000	1964255700	27100	27100	27100	27100	0
230	20240626	173900	1964255700	27100	27100	27100	27100	0
231	20240626	173800	1964255700	27100	27100	27100	27100	0
232	20240626	173700	1964255700	27100	27100	27100	27100	0
233	20240626	173600	1964255700	27100	27100	27100	27100	0
234	20240626	173500	1964255700	27100	27100	27100	27100	0
235	20240626	173400	1964255700	27100	27100	27100	27100	0
236	20240626	173300	1964255700	27100	27100	27100	27100	0
237	20240626	173200	1964255700	27100	27100	27100	27100	0
238	20240626	173100	1964255700	27100	27100	27100	27100	0
239	20240626	173000	1964255700	27100	27100	27100	27100	0
240	20240626	172900	1964255700	27100	27100	27100	27100	0
241	20240626	172800	1964255700	27100	27100	27100	27100	0
242	20240626	172700	1964255700	27100	27100	27100	27100	1817
243	20240626	172600	1964255700	27100	27100	27100	27100	0
244	20240626	172500	1964255700	27100	27100	27100	27100	0
245	20240626	172400	1964255700	27100	27100	27100	27100	0
246	20240626	172300	1964255700	27100	27100	27100	27100	0
247	20240626	172200	1964255700	27100	27100	27100	27100	0
248	20240626	172100	1964255700	27100	27100	27100	27100	0
249	20240626	172000	1964255700	27100	27100	27100	27100	0
250	20240626	171900	1964255700	27100	27100	27100	27100	0
251	20240626	171800	1964255700	27100	27100	27100	27100	0
252	20240626	171700	1964255700	27100	27100	27100	27100	0
253	20240626	171600	1964255700	27100	27100	27100	27100	0
254	20240626	171500	1964255700	27100	27100	27100	27100	0
255	20240626	171400	1964255700	27100	27100	27100	27100	0
256	20240626	171300	1964255700	27100	27100	27100	27100	0
257	20240626	171200	1964255700	27100	27100	27100	27100	0
258	20240626	171100	1964255700	27100	27100	27100	27100	0
259	20240626	171000	1964255700	27100	27100	27100	27100	0
260	20240626	170900	1964255700	27100	27100	27100	27100	0
261	20240626	170800	1964255700	27100	27100	27100	27100	0
262	20240626	170700	1964255700	27100	27100	27100	27100	0
263	20240626	170600	1964255700	27100	27100	27100	27100	0
264	20240626	170500	1964255700	27100	27100	27100	27100	0
265	20240626	170400	1964255700	27100	27100	27100	27100	0
266	20240626	170300	1964255700	27100	27100	27100	27100	0
267	20240626	170200	1964255700	27100	27100	27100	27100	0
268	20240626	170100	1964255700	27100	27100	27100	27100	0
269	20240626	170000	1964255700	27100	27100	27100	27100	0
270	20240626	165900	1964255700	27100	27100	27100	27100	0
271	20240626	165800	1964255700	27100	27100	27100	27100	0
272	20240626	165700	1964255700	27100	27100	27100	27100	1817
273	20240626	165600	1964255700	27100	27100	27100	27100	0
274	20240626	165500	1964255700	27100	27100	27100	27100	0
275	20240626	165400	1964255700	27100	27100	27100	27100	0
276	20240626	165300	1964255700	27100	27100	27100	27100	0
277	20240626	165200	1964255700	27100	27100	27100	27100	0
278	20240626	165100	1964255700	27100	27100	27100	27100	0
279	20240626	165000	1964255700	27100	27100	27100	27100	0
280	20240626	164900	1964255700	27100	27100	27100	27100	0
281	20240626	164800	1964255700	27100	27100	27100	27100	0
282	20240626	164700	1964255700	27100	27100	27100	27100	0
283	20240626	164600	1964255700	27100	27100	27100	27100	0
284	20240626	164500	1964255700	27100	27100	27100	27100	0
285	20240626	164400	1964255700	27100	27100	27100	27100	0
286	20240626	164300	1964255700	27100	27100	27100	27100	0
287	20240626	164200	1964255700	27100	27100	27100	27100	0
288	20240626	164100	1964255700	27100	27100	27100	27100	0
289	20240626	164000	1964255700	27100	27100	27100	27100	0
290	20240626	163900	1964255700	27100	27100	27100	27100	0
291	20240626	163800	1964255700	27100	27100	27100	27100	0
292	20240626	163700	1964255700	27100	27100	27100	27100	0
293	20240626	163600	1964255700	27100	27100	27100	27100	0
294	20240626	163500	1964255700	27100	27100	27100	27100	0
295	20240626	163400	1964255700	27100	27100	27100	27100	0
296	20240626	163300	1964255700	27100	27100	27100	27100	0
297	20240626	163200	1964255700	27100	27100	27100	27100	0
298	20240626	163100	1964255700	27100	27100	27100	27100	0
299	20240626	163000	1964255700	27100	27100	27100	27100	0
300	20240626	162900	1964255700	27100	27100	27100	27100	0
301	20240626	162800	1964255700	27100	27100	27100	27100	0
302	20240626	162700	1964255700	27100	27100	27100	27100	1817
303	20240626	162600	1964255700	27100	27100	27100	27100	0
304	20240626	162500	1964255700	27100	27100	27100	27100	0
305	20240626	162400	1964255700	27100	27100	27100	27100	0
306	20240626	162300	1964255700	27100	27100	27100	27100	0
307	20240626	162200	1964255700	27100	27100	27100	27100	0
308	20240626	162100	1964255700	27100	27100	27100	27100	0
309	20240626	162000	1964255700	27100	27100	27100	27100	0
310	20240626	161900	1964255700	27100	27100	27100	27100	0
311	20240626	161800	1964255700	27100	27100	27100	27100	0
312	20240626	161700	1964255700	27100	27100	27100	27100	0
313	20240626	161600	1964255700	27100	27100	27100	27100	0
314	20240626	161500	1964255700	27100	27100	27100	27100	0
315	20240626	161400	1964255700	27100	27100	27100	27100	0
316	20240626	161300	1964255700	27100	27100	27100	27100	0
317	20240626	161200	1964255700	27100	27100	27100	27100	0
318	20240626	161100	1964255700	27100	27100	27100	27100	0
319	20240626	161000	1964255700	27100	27100	27100	27100	0
320	20240626	160900	1964255700	27100	27100	27100	27100	0
321	20240626	160800	1964255700	27100	27100	27100	27100	0
322	20240626	160700	1964255700	27100	27100	27100	27100	0
323	20240626	160600	1964255700	27100	27100	27100	27100	0
324	20240626	160500	1964255700	27100	27100	27100	27100	0
325	20240626	160400	1964255700	27100	27100	27100	27100	0
326	20240626	160300	1964255700	27100	27100	27100	27100	0
327	20240626	160200	1964255700	27100	27100	27100	27100	0
328	20240626	160100	1964255700	27100	27100	27100	27100	0
329	20240626	160000	1964255700	27100	27100	27100	27100	0
330	20240626	155900	1964255700	27100	27100	27100	27100	0
331	20240626	155800	1964255700	27100	27100	27100	27100	0
332	20240626	155700	1964255700	27100	27100	27100	27100	1817
333	20240626	155600	1964255700	27100	27100	27100	27100	0
334	20240626	155500	1964255700	27100	27100	27100	27100	0
335	20240626	155400	1964255700	27100	27100	27100	27100	0
336	20240626	155300	1964255700	27100	27100	27100	27100	0
337	20240626	155200	1964255700	27100	27100	27100	27100	0
338	20240626	155100	1964255700	27100	27100	27100	27100	0
339	20240626	155000	1964255700	27100	27100	27100	27100	0
340	20240626	154900	1964255700	27100	27100	27100	27100	0
341	20240626	154800	1964255700	27100	27100	27100	27100	0
342	20240626	154700	1964255700	27100	27100	27100	27100	0
343	20240626	154600	1964255700	27100	27100	27100	27100	0
344	20240626	154500	1964255700	27100	27100	27100	27100	0
345	20240626	154400	1964255700	27100	27100	27100	27100	0
346	20240626	154300	1964255700	27100	27100	27100	27100	0
347	20240626	154200	1964255700	27100	27100	27100	27100	0
348	20240626	154100	1964255700	27100	27100	27100	27100	0
349	20240626	154000	1964255700	27100	27100	27100	27100	0
350	20240626	153900	1964255700	27100	27100	27100	27100	0
351	20240626	153800	1964255700	27100	27100	27100	27100	0
352	20240626	153700	1964255700	27100	27100	27100	27100	0
353	20240626	153600	1964255700	27100	27100	27100	27100	0
354	20240626	153500	1964255700	27100	27100	27100	27100	0
355	20240626	153400	1964255700	27100	27100	27100	27100	0
356	20240626	153300	1964255700	27100	27100	27100	27100	0
357	20240626	153200	1964255700	27100	27100	27100	27100	0
358	20240626	153100	1964255700	27100	27100	27100	27100	0
359	20240626	153000	1964255700	27100	27100	27100	27100	1817
360	20240626	152900	1915015000	27150	27150	27150	27150	0
361	20240626	152800	1915015000	27150	27150	27150	27150	0
362	20240626	152700	1915015000	27150	27150	27150	27150	0
363	20240626	152600	1915015000	27150	27150	27150	27150	0
364	20240626	152500	1915015000	27150	27150	27150	27150	0
365	20240626	152400	1915015000	27150	27150	27150	27150	0
366	20240626	152300	1915015000	27150	27150	27150	27150	0
367	20240626	152200	1915015000	27150	27150	27150	27150	0
368	20240626	152100	1915015000	27150	27150	27150	27150	0
369	20240626	152000	1915015000	27150	27150	27150	27150	0
370	20240626	151900	1915015000	27150	27100	27150	27100	238
371	20240626	151800	1908564650	27150	27150	27150	27100	7
372	20240626	151700	1908374700	27100	27100	27150	27100	49
373	20240626	151600	1907046750	27150	27150	27150	27100	54
374	20240626	151500	1905581550	27150	27150	27150	27150	96
375	20240626	151400	1902975150	27150	27150	27150	27150	47
376	20240626	151300	1901699100	27250	27150	27250	27150	127
377	20240626	151200	1898243950	27150	27150	27150	27150	320
378	20240626	151100	1889555950	27250	27200	27250	27150	552
379	20240626	151000	1874568550	27200	27200	27200	27200	226
380	20240626	150900	1868421350	27200	27200	27200	27200	200
381	20240626	150800	1862981350	27200	27200	27200	27200	157
382	20240626	150700	1858710950	27200	27200	27200	27200	436
383	20240626	150600	1846851750	27200	27200	27200	27200	33
384	20240626	150500	1845954150	27150	27200	27200	27150	143
385	20240626	150400	1842064800	27200	27200	27200	27200	100
386	20240626	150300	1839344800	27200	27200	27200	27200	0
387	20240626	150200	1839344800	27200	27200	27200	27200	794
388	20240626	150100	1817748000	27200	27200	27200	27200	0
389	20240626	150000	1817748000	27200	27200	27200	27200	1
390	20240626	145900	1817720800	27100	27100	27100	27100	0
391	20240626	145800	1817720800	27100	27100	27100	27100	0
392	20240626	145700	1817720800	27100	27100	27100	27100	0
393	20240626	145600	1817720800	27100	27100	27100	27100	0
394	20240626	145500	1817720800	27100	27150	27150	27100	144
395	20240626	145400	1813811300	27150	27150	27150	27150	0
396	20240626	145300	1813811300	27150	27150	27150	27150	5
397	20240626	145200	1813675550	27150	27150	27150	27150	338
398	20240626	145100	1804498850	27150	27100	27150	27100	6
399	20240626	145000	1804336150	27050	27100	27100	27050	54
400	20240626	144900	1802872950	27100	27100	27100	27100	0
401	20240626	144800	1802872950	27100	27150	27150	27100	196
402	20240626	144700	1797558850	27150	27100	27150	27100	12
403	20240626	144600	1797233550	27100	27100	27100	27100	29
404	20240626	144500	1796447650	27100	27100	27100	27100	100
405	20240626	144400	1793737650	27100	27100	27100	27100	2
406	20240626	144300	1793683450	27100	27100	27100	27100	0
407	20240626	144200	1793683450	27100	27100	27100	27100	0
408	20240626	144100	1793683450	27100	27100	27100	27100	0
409	20240626	144000	1793683450	27100	27100	27100	27100	0
410	20240626	143900	1793683450	27100	27200	27200	27100	140
411	20240626	143800	1789889250	27100	27100	27100	27100	0
412	20240626	143700	1789889250	27100	27100	27100	27100	140
413	20240626	143600	1786095250	27100	27100	27100	27100	51
414	20240626	143500	1784713150	27050	27050	27050	27050	0
415	20240626	143400	1784713150	27050	27100	27100	27050	1510
416	20240626	143300	1743792650	27150	27150	27150	27150	170
417	20240626	143200	1739177150	27150	27150	27150	27150	0
418	20240626	143100	1739177150	27150	27150	27150	27150	0
419	20240626	143000	1739177150	27150	27150	27150	27150	0
420	20240626	142900	1739177150	27150	27200	27200	27150	331
421	20240626	142800	1730180150	27200	27150	27200	27150	30
422	20240626	142700	1729365150	27150	27150	27150	27150	2
423	20240626	142600	1729310850	27150	27150	27150	27150	103
424	20240626	142500	1726514400	27150	27200	27200	27150	143
425	20240626	142400	1722631800	27250	27250	27250	27250	1
426	20240626	142300	1722604550	27250	27250	27250	27250	43
427	20240626	142200	1721432800	27200	27200	27200	27200	2184
428	20240626	142100	1662028000	27250	27250	27250	27250	166
429	20240626	142000	1657504500	27350	27350	27350	27350	0
430	20240626	141900	1657504500	27350	27350	27350	27350	1
431	20240626	141800	1657477150	27200	27200	27200	27200	0
432	20240626	141700	1657477150	27200	27200	27200	27200	0
433	20240626	141600	1657477150	27200	27200	27200	27200	0
434	20240626	141500	1657477150	27200	27200	27200	27200	10
435	20240626	141400	1657205150	27200	27200	27200	27200	0
436	20240626	141300	1657205150	27200	27200	27200	27200	0
437	20240626	141200	1657205150	27200	27200	27200	27200	14
438	20240626	141100	1656824350	27200	27200	27200	27200	88
439	20240626	141000	1654430750	27200	27200	27200	27200	0
440	20240626	140900	1654430750	27200	27200	27200	27200	61
441	20240626	140800	1652771550	27200	27200	27200	27200	500
442	20240626	140700	1639171550	27200	27200	27200	27200	0
443	20240626	140600	1639171550	27200	27200	27200	27200	0
444	20240626	140500	1639171550	27200	27200	27200	27200	150
445	20240626	140400	1635091550	27150	27150	27150	27150	58
446	20240626	140300	1633516850	27100	27100	27100	27100	0
447	20240626	140200	1633516850	27100	27100	27100	27100	10
448	20240626	140100	1633245850	27100	27100	27100	27100	80
449	20240626	140000	1631077850	27100	27150	27150	27100	900
450	20240626	135900	1606686750	27150	27150	27150	27150	4
451	20240626	135800	1606578150	27150	27200	27200	27150	36
452	20240626	135700	1605599750	27150	27150	27150	27150	621
453	20240626	135600	1588739600	27150	27150	27150	27150	0
454	20240626	135500	1588739600	27150	27150	27150	27150	200
455	20240626	135400	1583309600	27200	27200	27200	27200	10
456	20240626	135300	1583037600	27150	27150	27150	27150	0
457	20240626	135200	1583037600	27150	27150	27150	27150	45
458	20240626	135100	1581815850	27150	27150	27150	27150	488
459	20240626	135000	1568566650	27100	27100	27100	27100	0
460	20240626	134900	1568566650	27100	27100	27100	27100	218
461	20240626	134800	1562658850	27100	27150	27150	27100	479
462	20240626	134700	1549673900	27150	27150	27150	27150	412
463	20240626	134600	1538488100	27150	27150	27150	27150	19
464	20240626	134500	1537972250	27150	27200	27200	27150	20
465	20240626	134400	1537428750	27200	27200	27200	27200	20
466	20240626	134300	1536884750	27200	27200	27200	27200	15
467	20240626	134200	1536476750	27200	27200	27200	27200	15
468	20240626	134100	1536068750	27200	27200	27200	27200	237
469	20240626	134000	1529622350	27250	27250	27250	27250	15
470	20240626	133900	1529213600	27250	27300	27300	27250	33
471	20240626	133800	1528313400	27250	27250	27250	27250	0
472	20240626	133700	1528313400	27250	27250	27250	27250	2
473	20240626	133600	1528258900	27350	27350	27350	27350	3
474	20240626	133500	1528176850	27350	27350	27350	27350	0
475	20240626	133400	1528176850	27350	27400	27400	27300	160
476	20240626	133300	1523806400	27400	27400	27400	27400	0
477	20240626	133200	1523806400	27400	27450	27450	27400	108
478	20240626	133100	1520842200	27400	27150	27400	27150	4753
479	20240626	133000	1391099600	27100	27100	27100	27100	0
480	20240626	132900	1391099600	27100	27100	27100	27100	0
481	20240626	132800	1391099600	27100	27100	27100	27100	208
482	20240626	132700	1385462800	27050	27050	27050	27050	166
483	20240626	132600	1380972500	27050	27050	27050	27050	100
484	20240626	132500	1378267500	27100	27100	27100	27100	5
485	20240626	132400	1378132000	27100	27100	27100	27100	0
486	20240626	132300	1378132000	27100	27100	27100	27100	131
487	20240626	132200	1374581900	27150	27150	27150	27150	2
488	20240626	132100	1374527600	27150	27150	27150	27150	9
489	20240626	132000	1374283250	27100	27100	27100	27100	1
490	20240626	131900	1374256150	27150	27150	27150	27150	0
491	20240626	131800	1374256150	27150	27150	27150	27150	52
492	20240626	131700	1372844350	27150	27150	27150	27150	2
493	20240626	131600	1372790050	27200	27200	27200	27200	5
494	20240626	131500	1372654050	27200	27200	27200	27200	3
495	20240626	131400	1372572450	27100	27100	27100	27100	7
496	20240626	131300	1372382750	27100	27100	27100	27100	0
497	20240626	131200	1372382750	27100	27100	27100	27100	0
498	20240626	131100	1372382750	27100	27100	27100	27100	0
499	20240626	131000	1372382750	27100	27050	27150	27050	217
500	20240626	130900	1366493600	27100	27000	27100	26950	1713
501	20240626	130800	1320277800	27000	27000	27000	27000	0
502	20240626	130700	1320277800	27000	27000	27000	27000	10
503	20240626	130600	1320007800	27000	27000	27000	27000	500
504	20240626	130500	1306507800	27000	27000	27000	27000	6
505	20240626	130400	1306345800	27000	27000	27000	27000	10
506	20240626	130300	1306075800	27000	27000	27000	27000	15
507	20240626	130200	1305670800	27000	27050	27050	27000	3010
508	20240626	130100	1224376250	27100	27100	27100	27100	1
509	20240626	130000	1224349150	27100	27100	27100	27100	237
510	20240626	125900	1217926450	27100	27100	27100	27100	10
511	20240626	125800	1217655450	27100	27100	27100	27100	503
512	20240626	125700	1204024150	27100	27100	27100	27100	0
513	20240626	125600	1204024150	27100	27100	27100	27100	0
514	20240626	125500	1204024150	27100	27100	27100	27100	30
515	20240626	125400	1203211150	27100	27100	27100	27050	36
516	20240626	125300	1202236000	27050	27050	27050	27050	0
517	20240626	125200	1202236000	27050	27050	27050	27050	0
518	20240626	125100	1202236000	27050	27050	27050	27050	101
519	20240626	125000	1199503950	27100	27100	27100	27100	10
520	20240626	124900	1199232950	27100	27100	27100	27100	206
521	20240626	124800	1193650350	27100	27100	27100	27100	15
522	20240626	124700	1193243850	27100	27100	27100	27100	25
523	20240626	124600	1192566350	27100	27050	27100	27050	13
524	20240626	124500	1192214650	27000	27000	27000	27000	953
525	20240626	124400	1166483650	26950	26950	26950	26950	0
526	20240626	124300	1166483650	26950	26950	26950	26950	7
527	20240626	124200	1166295000	27000	27000	27000	27000	116
528	20240626	124100	1163163000	27000	27000	27000	27000	146
529	20240626	124000	1159221000	27000	27000	27000	27000	1
530	20240626	123900	1159194000	26950	26950	26950	26950	0
531	20240626	123800	1159194000	26950	26950	26950	26950	0
532	20240626	123700	1159194000	26950	26950	26950	26950	22
533	20240626	123600	1158601100	26950	26950	26950	26950	8
534	20240626	123500	1158385500	26950	26950	26950	26950	34
535	20240626	123400	1157469200	26900	26900	26900	26900	185
536	20240626	123300	1152492700	26950	26950	26950	26950	110
537	20240626	123200	1149528200	26950	26950	26950	26950	17
538	20240626	123100	1149070050	26950	26950	26950	26950	196
539	20240626	123000	1143787850	26950	26950	26950	26950	5
540	20240626	122900	1143653100	26950	26950	26950	26950	100
541	20240626	122800	1140958100	26950	26950	26950	26950	10
542	20240626	122700	1140688600	26950	26950	26950	26950	5
543	20240626	122600	1140553850	26950	26950	26950	26950	108
544	20240626	122500	1137643250	26950	27000	27000	26950	112
545	20240626	122400	1134623700	27000	27000	27000	27000	1
546	20240626	122300	1134596700	27000	27000	27000	27000	9
547	20240626	122200	1134353700	27000	27000	27000	27000	21
548	20240626	122100	1133786700	27000	27000	27000	27000	15
549	20240626	122000	1133381700	26950	26950	26950	26950	85
550	20240626	121900	1131090950	26950	26950	26950	26950	13
551	20240626	121800	1130740600	26950	27000	27000	26950	1110
552	20240626	121700	1100825600	27000	27000	27000	27000	17
553	20240626	121600	1100366600	27000	27000	27000	27000	2150
554	20240626	121500	1042316600	27050	27050	27050	27000	1135
555	20240626	121400	1011665350	27050	27050	27050	27050	44
556	20240626	121300	1010475150	27050	27050	27050	27050	30
557	20240626	121200	1009663650	27100	27100	27100	27100	1
558	20240626	121100	1009636550	27100	27100	27100	27100	3
559	20240626	121000	1009555250	27050	27050	27050	27050	0
560	20240626	120900	1009555250	27050	27050	27050	27050	401
561	20240626	120800	998708200	27050	27050	27050	27050	0
562	20240626	120700	998708200	27050	27050	27050	27050	10
563	20240626	120600	998437700	27050	27050	27050	27050	0
564	20240626	120500	998437700	27050	27050	27050	27050	191
565	20240626	120400	993271150	27100	27100	27100	27100	1
566	20240626	120300	993244050	27100	27100	27100	27100	0
567	20240626	120200	993244050	27100	27100	27100	27100	34
568	20240626	120100	992322650	27050	27050	27050	27050	0
569	20240626	120000	992322650	27050	27050	27050	27050	10
570	20240626	115900	992052150	27050	27050	27050	27050	0
571	20240626	115800	992052150	27050	27050	27050	27050	0
572	20240626	115700	992052150	27050	27050	27050	27050	0
573	20240626	115600	992052150	27050	27050	27050	27050	0
574	20240626	115500	992052150	27050	27100	27100	27050	80
575	20240626	115400	989888050	27100	27100	27100	27100	3
576	20240626	115300	989806750	27050	27050	27050	27050	0
577	20240626	115200	989806750	27050	27100	27100	27050	62
578	20240626	115100	988128150	27100	27100	27100	27050	51
579	20240626	115000	986748300	27050	27050	27050	27050	0
580	20240626	114900	986748300	27050	27050	27050	27050	20
581	20240626	114800	986207300	27050	27150	27150	27050	355
582	20240626	114700	976597450	27150	27150	27150	27150	0
583	20240626	114600	976597450	27150	27150	27150	27150	0
584	20240626	114500	976597450	27150	27150	27150	27150	0
585	20240626	114400	976597450	27150	27150	27150	27150	0
586	20240626	114300	976597450	27150	27150	27150	27150	40
587	20240626	114200	975511450	27150	27150	27150	27150	0
588	20240626	114100	975511450	27150	27100	27150	27100	90
589	20240626	114000	973069950	27100	27100	27100	27100	0
590	20240626	113900	973069950	27100	27100	27100	27100	20
591	20240626	113800	972527950	27150	27150	27150	27150	0
592	20240626	113700	972527950	27150	27150	27150	27150	20
593	20240626	113600	971984950	27150	27150	27150	27150	0
594	20240626	113500	971984950	27150	27150	27150	27150	10
595	20240626	113400	971713450	27150	27150	27150	27150	120
596	20240626	113300	968455450	27150	27150	27150	27150	3
597	20240626	113200	968374000	27100	27100	27100	27100	104
598	20240626	113100	965555600	27100	27100	27100	27100	164
599	20240626	113000	961111200	27150	27150	27150	27150	15
600	20240626	112900	960703950	27100	27100	27100	27100	1
601	20240626	112800	960676850	27150	27150	27150	27150	35
602	20240626	112700	959726600	27150	27150	27150	27150	0
603	20240626	112600	959726600	27150	27150	27150	27150	10
604	20240626	112500	959455100	27100	27100	27100	27100	0
605	20240626	112400	959455100	27100	27100	27100	27100	0
606	20240626	112300	959455100	27100	27100	27100	27100	5
607	20240626	112200	959319600	27150	27150	27150	27150	21
608	20240626	112100	958749450	27150	27150	27150	27150	0
609	20240626	112000	958749450	27150	27150	27150	27150	10
610	20240626	111900	958477950	27150	27150	27150	27150	50
611	20240626	111800	957120450	27200	27200	27200	27200	15
612	20240626	111700	956712450	27200	27200	27200	27200	7
613	20240626	111600	956522050	27200	27200	27200	27200	3
614	20240626	111500	956440450	27200	27200	27200	27200	0
615	20240626	111400	956440450	27200	27150	27200	27150	74
616	20240626	111300	954430350	27200	27200	27200	27200	0
617	20240626	111200	954430350	27200	27200	27200	27200	0
618	20240626	111100	954430350	27200	27200	27200	27200	0
619	20240626	111000	954430350	27200	27200	27200	27200	12
620	20240626	110900	954103950	27150	27150	27150	27150	0
621	20240626	110800	954103950	27150	27150	27150	27150	0
622	20240626	110700	954103950	27150	27150	27150	27150	20
623	20240626	110600	953560950	27150	27150	27150	27150	0
624	20240626	110500	953560950	27150	27150	27150	27150	0
625	20240626	110400	953560950	27150	27150	27150	27150	5
626	20240626	110300	953425200	27150	27150	27150	27150	0
627	20240626	110200	953425200	27150	27150	27150	27150	0
628	20240626	110100	953425200	27150	27150	27150	27150	0
629	20240626	110000	953425200	27150	27150	27150	27150	121
630	20240626	105900	950140050	27200	27200	27200	27200	0
631	20240626	105800	950140050	27200	27200	27200	27200	1
632	20240626	105700	950112850	27150	27150	27150	27150	0
633	20240626	105600	950112850	27150	27150	27150	27150	0
634	20240626	105500	950112850	27150	27200	27200	27150	31
635	20240626	105400	949271150	27150	27150	27200	27050	2264
636	20240626	105300	887966000	27150	27150	27150	27150	30
637	20240626	105200	887151500	27150	27150	27150	27150	20
638	20240626	105100	886608500	27150	27250	27250	27150	242
639	20240626	105000	880032000	27250	27200	27250	27200	301
640	20240626	104900	871842300	27250	27200	27250	27200	270
641	20240626	104800	864496550	27250	27250	27250	27250	150
642	20240626	104700	860409050	27300	27300	27300	27300	300
643	20240626	104600	852219050	27300	27300	27300	27300	1
644	20240626	104500	852191750	27300	27250	27300	27250	50
645	20240626	104400	850828000	27250	27250	27250	27250	277
646	20240626	104300	843279750	27250	27300	27300	27250	430
647	20240626	104200	831550750	27300	27300	27300	27300	72
648	20240626	104100	829585150	27250	27250	27250	27250	0
649	20240626	104000	829585150	27250	27250	27250	27250	0
650	20240626	103900	829585150	27250	27250	27250	27250	0
651	20240626	103800	829585150	27250	27250	27250	27250	0
652	20240626	103700	829585150	27250	27250	27250	27250	120
653	20240626	103600	826315150	27200	27200	27200	27200	0
654	20240626	103500	826315150	27200	27200	27200	27200	118
655	20240626	103400	823105550	27200	27200	27200	27200	20
656	20240626	103300	822561550	27200	27200	27200	27200	74
657	20240626	103200	820548750	27200	27200	27200	27200	20
658	20240626	103100	820004750	27200	27200	27200	27200	13
659	20240626	103000	819651150	27200	27200	27200	27200	133
660	20240626	102900	816033550	27150	27150	27150	27150	30
661	20240626	102800	815219050	27150	27150	27150	27150	0
662	20240626	102700	815219050	27150	27150	27150	27150	50
663	20240626	102600	813861550	27150	27150	27150	27150	46
664	20240626	102500	812612650	27150	27150	27150	27150	30
665	20240626	102400	811798150	27150	27150	27150	27150	109
666	20240626	102300	808838800	27150	27150	27150	27150	27
667	20240626	102200	808105750	27150	27150	27150	27150	0
668	20240626	102100	808105750	27150	27150	27150	27150	325
669	20240626	102000	799282000	27100	27100	27100	27100	0
670	20240626	101900	799282000	27100	27150	27150	27100	42
671	20240626	101800	798143550	27100	27150	27150	27100	278
672	20240626	101700	790606650	27150	27150	27150	27100	176
673	20240626	101600	785832500	27150	27100	27150	27100	22
674	20240626	101500	785236200	27150	27150	27150	27150	20
675	20240626	101400	784693200	27150	27150	27150	27150	13
676	20240626	101300	784340250	27100	27100	27100	27100	12
677	20240626	101200	784015050	27100	27100	27100	27100	15
678	20240626	101100	783608550	27150	27150	27150	27100	186
679	20240626	101000	778559650	27150	27150	27150	27150	7
680	20240626	100900	778369600	27150	27150	27150	27150	75
681	20240626	100800	776333350	27150	27150	27150	27150	161
682	20240626	100700	771962200	27150	27150	27150	27150	11
683	20240626	100600	771663550	27100	27150	27150	27100	183
684	20240626	100500	766697200	27150	27200	27200	27150	2
685	20240626	100400	766642850	27150	27200	27200	27150	27
686	20240626	100300	765908800	27200	27200	27200	27200	14
687	20240626	100200	765528000	27200	27200	27200	27200	0
688	20240626	100100	765528000	27200	27150	27200	27150	367
689	20240626	100000	755555600	27100	27200	27200	27100	612
690	20240626	095900	738947150	27200	27200	27200	27200	106
691	20240626	095800	736063950	27150	27150	27150	27150	72
692	20240626	095700	734109150	27200	27200	27200	27200	206
693	20240626	095600	728505950	27250	27250	27250	27250	6
694	20240626	095500	728342450	27250	27250	27250	27200	36
695	20240626	095400	727361950	27250	27350	27350	27250	101
696	20240626	095300	724609600	27200	27200	27200	27150	254
697	20240626	095200	717700950	27200	27200	27200	27200	55
698	20240626	095100	716204950	27200	27250	27350	27200	163
699	20240626	095000	711769100	27250	27300	27300	27250	181
700	20240626	094900	706835150	27350	27350	27350	27350	63
701	20240626	094800	705112100	27400	27400	27400	27350	81
702	20240626	094700	702892750	27400	27400	27450	27400	200
703	20240626	094600	697412700	27400	27450	27450	27400	3
704	20240626	094500	697330450	27400	27400	27400	27400	374
705	20240626	094400	687082850	27450	27450	27450	27450	151
706	20240626	094300	682937900	27500	27500	27500	27500	130
707	20240626	094200	679362900	27450	27400	27450	27400	163
708	20240626	094100	674893800	27400	27400	27450	27400	649
709	20240626	094000	657106200	27400	27400	27400	27400	51
710	20240626	093900	655708800	27450	27450	27450	27400	420
711	20240626	093800	644191550	27400	27400	27400	27400	5043
712	20240626	093700	506013350	27500	27500	27500	27500	50
713	20240626	093600	504638350	27500	27450	27500	27450	237
714	20240626	093500	498132200	27450	27450	27450	27450	16
715	20240626	093400	497693000	27400	27450	27450	27400	111
716	20240626	093300	494648600	27400	27400	27400	27400	113
717	20240626	093200	491552400	27450	27400	27450	27400	73
718	20240626	093100	489550950	27400	27450	27450	27400	690
719	20240626	093000	470629500	27450	27450	27500	27450	551
720	20240626	092900	455499000	27500	27500	27500	27500	85
721	20240626	092800	453161500	27500	27550	27550	27500	604
722	20240626	092700	436546400	27550	27500	27550	27500	280
723	20240626	092600	428839900	27500	27550	27550	27500	104
724	20240626	092500	425979700	27550	27550	27550	27550	84
725	20240626	092400	423665500	27550	27600	27650	27550	220
726	20240626	092300	417602300	27550	27550	27600	27550	720
727	20240626	092200	397764350	27500	27450	27500	27450	620
728	20240626	092100	380715100	27450	27550	27550	27450	163
729	20240626	092000	376228600	27600	27500	27600	27500	275
730	20240626	091900	368656850	27450	27450	27450	27400	142
731	20240626	091800	364763950	27450	27450	27450	27400	360
732	20240626	091700	354882000	27450	27050	27500	27050	3527
733	20240626	091600	258431600	27100	27100	27100	27100	87
734	20240626	091500	256073900	27100	26950	27200	26950	1110
735	20240626	091400	226082250	27000	27000	27000	27000	268
736	20240626	091300	218846250	27000	27000	27050	26950	560
737	20240626	091200	203732850	27000	27000	27100	27000	141
738	20240626	091100	199923550	27000	27100	27100	27000	1503
739	20240626	091000	159295700	27100	27250	27250	27100	550
740	20240626	090900	144374350	27200	27200	27200	27200	46
741	20240626	090800	143123150	27200	27300	27300	27200	485
742	20240626	090700	129923900	27200	27100	27200	27100	357
743	20240626	090600	120226800	27150	27150	27150	27050	47
744	20240626	090500	118951050	27100	27050	27100	27050	156
745	20240626	090400	114731050	27000	27150	27200	27000	2506
746	20240626	090300	46967000	27150	27200	27200	27100	462
747	20240626	090200	34429550	27200	27200	27200	27200	126
748	20240626	090100	31002350	27200	27350	27400	27200	221
749	20240626	090000	24971750	27350	27700	27700	27350	905