KissMeData/445680/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	214100	3563745000	50000	50000	50000	50000	1258
3	20240626	214000	3563745000	50000	50000	50000	50000	0
4	20240626	213900	3563745000	50000	50000	50000	50000	0
5	20240626	213800	3563745000	50000	50000	50000	50000	0
6	20240626	213700	3563745000	50000	50000	50000	50000	0
7	20240626	213600	3563745000	50000	50000	50000	50000	0
8	20240626	213500	3563745000	50000	50000	50000	50000	0
9	20240626	213400	3563745000	50000	50000	50000	50000	0
10	20240626	213300	3563745000	50000	50000	50000	50000	0
11	20240626	213200	3563745000	50000	50000	50000	50000	0
12	20240626	213100	3563745000	50000	50000	50000	50000	0
13	20240626	213000	3563745000	50000	50000	50000	50000	0
14	20240626	212900	3563745000	50000	50000	50000	50000	0
15	20240626	212800	3563745000	50000	50000	50000	50000	0
16	20240626	212700	3563745000	50000	50000	50000	50000	0
17	20240626	212600	3563745000	50000	50000	50000	50000	0
18	20240626	212500	3563745000	50000	50000	50000	50000	0
19	20240626	212400	3563745000	50000	50000	50000	50000	0
20	20240626	212300	3563745000	50000	50000	50000	50000	0
21	20240626	212200	3563745000	50000	50000	50000	50000	0
22	20240626	212100	3563745000	50000	50000	50000	50000	0
23	20240626	212000	3563745000	50000	50000	50000	50000	0
24	20240626	211900	3563745000	50000	50000	50000	50000	0
25	20240626	211800	3563745000	50000	50000	50000	50000	0
26	20240626	211700	3563745000	50000	50000	50000	50000	0
27	20240626	211600	3563745000	50000	50000	50000	50000	0
28	20240626	211500	3563745000	50000	50000	50000	50000	0
29	20240626	211400	3563745000	50000	50000	50000	50000	0
30	20240626	211300	3563745000	50000	50000	50000	50000	0
31	20240626	211200	3563745000	50000	50000	50000	50000	0
32	20240626	211100	3563745000	50000	50000	50000	50000	1258
33	20240626	211000	3563745000	50000	50000	50000	50000	0
34	20240626	210900	3563745000	50000	50000	50000	50000	0
35	20240626	210800	3563745000	50000	50000	50000	50000	0
36	20240626	210700	3563745000	50000	50000	50000	50000	0
37	20240626	210600	3563745000	50000	50000	50000	50000	0
38	20240626	210500	3563745000	50000	50000	50000	50000	0
39	20240626	210400	3563745000	50000	50000	50000	50000	0
40	20240626	210300	3563745000	50000	50000	50000	50000	0
41	20240626	210200	3563745000	50000	50000	50000	50000	0
42	20240626	210100	3563745000	50000	50000	50000	50000	0
43	20240626	210000	3563745000	50000	50000	50000	50000	0
44	20240626	205900	3563745000	50000	50000	50000	50000	0
45	20240626	205800	3563745000	50000	50000	50000	50000	0
46	20240626	205700	3563745000	50000	50000	50000	50000	0
47	20240626	205600	3563745000	50000	50000	50000	50000	0
48	20240626	205500	3563745000	50000	50000	50000	50000	0
49	20240626	205400	3563745000	50000	50000	50000	50000	0
50	20240626	205300	3563745000	50000	50000	50000	50000	0
51	20240626	205200	3563745000	50000	50000	50000	50000	0
52	20240626	205100	3563745000	50000	50000	50000	50000	0
53	20240626	205000	3563745000	50000	50000	50000	50000	0
54	20240626	204900	3563745000	50000	50000	50000	50000	0
55	20240626	204800	3563745000	50000	50000	50000	50000	0
56	20240626	204700	3563745000	50000	50000	50000	50000	0
57	20240626	204600	3563745000	50000	50000	50000	50000	0
58	20240626	204500	3563745000	50000	50000	50000	50000	0
59	20240626	204400	3563745000	50000	50000	50000	50000	0
60	20240626	204300	3563745000	50000	50000	50000	50000	0
61	20240626	204200	3563745000	50000	50000	50000	50000	0
62	20240626	204100	3563745000	50000	50000	50000	50000	1258
63	20240626	204000	3563745000	50000	50000	50000	50000	0
64	20240626	203900	3563745000	50000	50000	50000	50000	0
65	20240626	203800	3563745000	50000	50000	50000	50000	0
66	20240626	203700	3563745000	50000	50000	50000	50000	0
67	20240626	203600	3563745000	50000	50000	50000	50000	0
68	20240626	203500	3563745000	50000	50000	50000	50000	0
69	20240626	203400	3563745000	50000	50000	50000	50000	0
70	20240626	203300	3563745000	50000	50000	50000	50000	0
71	20240626	203200	3563745000	50000	50000	50000	50000	0
72	20240626	203100	3563745000	50000	50000	50000	50000	0
73	20240626	203000	3563745000	50000	50000	50000	50000	0
74	20240626	202900	3563745000	50000	50000	50000	50000	0
75	20240626	202800	3563745000	50000	50000	50000	50000	0
76	20240626	202700	3563745000	50000	50000	50000	50000	0
77	20240626	202600	3563745000	50000	50000	50000	50000	0
78	20240626	202500	3563745000	50000	50000	50000	50000	0
79	20240626	202400	3563745000	50000	50000	50000	50000	0
80	20240626	202300	3563745000	50000	50000	50000	50000	0
81	20240626	202200	3563745000	50000	50000	50000	50000	0
82	20240626	202100	3563745000	50000	50000	50000	50000	0
83	20240626	202000	3563745000	50000	50000	50000	50000	0
84	20240626	201900	3563745000	50000	50000	50000	50000	0
85	20240626	201800	3563745000	50000	50000	50000	50000	0
86	20240626	201700	3563745000	50000	50000	50000	50000	0
87	20240626	201600	3563745000	50000	50000	50000	50000	0
88	20240626	201500	3563745000	50000	50000	50000	50000	0
89	20240626	201400	3563745000	50000	50000	50000	50000	0
90	20240626	201300	3563745000	50000	50000	50000	50000	0
91	20240626	201200	3563745000	50000	50000	50000	50000	0
92	20240626	201100	3563745000	50000	50000	50000	50000	1258
93	20240626	201000	3563745000	50000	50000	50000	50000	0
94	20240626	200900	3563745000	50000	50000	50000	50000	0
95	20240626	200800	3563745000	50000	50000	50000	50000	0
96	20240626	200700	3563745000	50000	50000	50000	50000	0
97	20240626	200600	3563745000	50000	50000	50000	50000	0
98	20240626	200500	3563745000	50000	50000	50000	50000	0
99	20240626	200400	3563745000	50000	50000	50000	50000	0
100	20240626	200300	3563745000	50000	50000	50000	50000	0
101	20240626	200200	3563745000	50000	50000	50000	50000	0
102	20240626	200100	3563745000	50000	50000	50000	50000	0
103	20240626	200000	3563745000	50000	50000	50000	50000	0
104	20240626	195900	3563745000	50000	50000	50000	50000	0
105	20240626	195800	3563745000	50000	50000	50000	50000	0
106	20240626	195700	3563745000	50000	50000	50000	50000	0
107	20240626	195600	3563745000	50000	50000	50000	50000	0
108	20240626	195500	3563745000	50000	50000	50000	50000	0
109	20240626	195400	3563745000	50000	50000	50000	50000	0
110	20240626	195300	3563745000	50000	50000	50000	50000	0
111	20240626	195200	3563745000	50000	50000	50000	50000	0
112	20240626	195100	3563745000	50000	50000	50000	50000	0
113	20240626	195000	3563745000	50000	50000	50000	50000	0
114	20240626	194900	3563745000	50000	50000	50000	50000	0
115	20240626	194800	3563745000	50000	50000	50000	50000	0
116	20240626	194700	3563745000	50000	50000	50000	50000	0
117	20240626	194600	3563745000	50000	50000	50000	50000	0
118	20240626	194500	3563745000	50000	50000	50000	50000	0
119	20240626	194400	3563745000	50000	50000	50000	50000	0
120	20240626	194300	3563745000	50000	50000	50000	50000	0
121	20240626	194200	3563745000	50000	50000	50000	50000	0
122	20240626	194100	3563745000	50000	50000	50000	50000	1258
123	20240626	194000	3563745000	50000	50000	50000	50000	0
124	20240626	193900	3563745000	50000	50000	50000	50000	0
125	20240626	193800	3563745000	50000	50000	50000	50000	0
126	20240626	193700	3563745000	50000	50000	50000	50000	0
127	20240626	193600	3563745000	50000	50000	50000	50000	0
128	20240626	193500	3563745000	50000	50000	50000	50000	0
129	20240626	193400	3563745000	50000	50000	50000	50000	0
130	20240626	193300	3563745000	50000	50000	50000	50000	0
131	20240626	193200	3563745000	50000	50000	50000	50000	0
132	20240626	193100	3563745000	50000	50000	50000	50000	0
133	20240626	193000	3563745000	50000	50000	50000	50000	0
134	20240626	192900	3563745000	50000	50000	50000	50000	0
135	20240626	192800	3563745000	50000	50000	50000	50000	0
136	20240626	192700	3563745000	50000	50000	50000	50000	0
137	20240626	192600	3563745000	50000	50000	50000	50000	0
138	20240626	192500	3563745000	50000	50000	50000	50000	0
139	20240626	192400	3563745000	50000	50000	50000	50000	0
140	20240626	192300	3563745000	50000	50000	50000	50000	0
141	20240626	192200	3563745000	50000	50000	50000	50000	0
142	20240626	192100	3563745000	50000	50000	50000	50000	0
143	20240626	192000	3563745000	50000	50000	50000	50000	0
144	20240626	191900	3563745000	50000	50000	50000	50000	0
145	20240626	191800	3563745000	50000	50000	50000	50000	0
146	20240626	191700	3563745000	50000	50000	50000	50000	0
147	20240626	191600	3563745000	50000	50000	50000	50000	0
148	20240626	191500	3563745000	50000	50000	50000	50000	0
149	20240626	191400	3563745000	50000	50000	50000	50000	0
150	20240626	191300	3563745000	50000	50000	50000	50000	0
151	20240626	191200	3563745000	50000	50000	50000	50000	0
152	20240626	191100	3563745000	50000	50000	50000	50000	1258
153	20240626	191000	3563745000	50000	50000	50000	50000	0
154	20240626	190900	3563745000	50000	50000	50000	50000	0
155	20240626	190800	3563745000	50000	50000	50000	50000	0
156	20240626	190700	3563745000	50000	50000	50000	50000	0
157	20240626	190600	3563745000	50000	50000	50000	50000	0
158	20240626	190500	3563745000	50000	50000	50000	50000	0
159	20240626	190400	3563745000	50000	50000	50000	50000	0
160	20240626	190300	3563745000	50000	50000	50000	50000	0
161	20240626	190200	3563745000	50000	50000	50000	50000	0
162	20240626	190100	3563745000	50000	50000	50000	50000	0
163	20240626	190000	3563745000	50000	50000	50000	50000	0
164	20240626	185900	3563745000	50000	50000	50000	50000	0
165	20240626	185800	3563745000	50000	50000	50000	50000	0
166	20240626	185700	3563745000	50000	50000	50000	50000	0
167	20240626	185600	3563745000	50000	50000	50000	50000	0
168	20240626	185500	3563745000	50000	50000	50000	50000	0
169	20240626	185400	3563745000	50000	50000	50000	50000	0
170	20240626	185300	3563745000	50000	50000	50000	50000	0
171	20240626	185200	3563745000	50000	50000	50000	50000	0
172	20240626	185100	3563745000	50000	50000	50000	50000	0
173	20240626	185000	3563745000	50000	50000	50000	50000	0
174	20240626	184900	3563745000	50000	50000	50000	50000	0
175	20240626	184800	3563745000	50000	50000	50000	50000	0
176	20240626	184700	3563745000	50000	50000	50000	50000	0
177	20240626	184600	3563745000	50000	50000	50000	50000	0
178	20240626	184500	3563745000	50000	50000	50000	50000	0
179	20240626	184400	3563745000	50000	50000	50000	50000	0
180	20240626	184300	3563745000	50000	50000	50000	50000	0
181	20240626	184200	3563745000	50000	50000	50000	50000	0
182	20240626	184100	3563745000	50000	50000	50000	50000	1258
183	20240626	184000	3563745000	50000	50000	50000	50000	0
184	20240626	183900	3563745000	50000	50000	50000	50000	0
185	20240626	183800	3563745000	50000	50000	50000	50000	0
186	20240626	183700	3563745000	50000	50000	50000	50000	0
187	20240626	183600	3563745000	50000	50000	50000	50000	0
188	20240626	183500	3563745000	50000	50000	50000	50000	0
189	20240626	183400	3563745000	50000	50000	50000	50000	0
190	20240626	183300	3563745000	50000	50000	50000	50000	0
191	20240626	183200	3563745000	50000	50000	50000	50000	0
192	20240626	183100	3563745000	50000	50000	50000	50000	0
193	20240626	183000	3563745000	50000	50000	50000	50000	0
194	20240626	182900	3563745000	50000	50000	50000	50000	0
195	20240626	182800	3563745000	50000	50000	50000	50000	0
196	20240626	182700	3563745000	50000	50000	50000	50000	0
197	20240626	182600	3563745000	50000	50000	50000	50000	0
198	20240626	182500	3563745000	50000	50000	50000	50000	0
199	20240626	182400	3563745000	50000	50000	50000	50000	0
200	20240626	182300	3563745000	50000	50000	50000	50000	0
201	20240626	182200	3563745000	50000	50000	50000	50000	0
202	20240626	182100	3563745000	50000	50000	50000	50000	0
203	20240626	182000	3563745000	50000	50000	50000	50000	0
204	20240626	181900	3563745000	50000	50000	50000	50000	0
205	20240626	181800	3563745000	50000	50000	50000	50000	0
206	20240626	181700	3563745000	50000	50000	50000	50000	0
207	20240626	181600	3563745000	50000	50000	50000	50000	0
208	20240626	181500	3563745000	50000	50000	50000	50000	0
209	20240626	181400	3563745000	50000	50000	50000	50000	0
210	20240626	181300	3563745000	50000	50000	50000	50000	0
211	20240626	181200	3563745000	50000	50000	50000	50000	0
212	20240626	181100	3563745000	50000	50000	50000	50000	1258
213	20240626	181000	3563745000	50000	50000	50000	50000	0
214	20240626	180900	3563745000	50000	50000	50000	50000	0
215	20240626	180800	3563745000	50000	50000	50000	50000	0
216	20240626	180700	3563745000	50000	50000	50000	50000	0
217	20240626	180600	3563745000	50000	50000	50000	50000	0
218	20240626	180500	3563745000	50000	50000	50000	50000	0
219	20240626	180400	3563745000	50000	50000	50000	50000	0
220	20240626	180300	3563745000	50000	50000	50000	50000	0
221	20240626	180200	3563745000	50000	50000	50000	50000	0
222	20240626	180100	3563745000	50000	50000	50000	50000	0
223	20240626	180000	3563745000	50000	50000	50000	50000	0
224	20240626	175900	3563745000	50000	50000	50000	50000	0
225	20240626	175800	3563745000	50000	50000	50000	50000	0
226	20240626	175700	3563745000	50000	50000	50000	50000	0
227	20240626	175600	3563745000	50000	50000	50000	50000	0
228	20240626	175500	3563745000	50000	50000	50000	50000	0
229	20240626	175400	3563745000	50000	50000	50000	50000	0
230	20240626	175300	3563745000	50000	50000	50000	50000	0
231	20240626	175200	3563745000	50000	50000	50000	50000	0
232	20240626	175100	3563745000	50000	50000	50000	50000	0
233	20240626	175000	3563745000	50000	50000	50000	50000	0
234	20240626	174900	3563745000	50000	50000	50000	50000	0
235	20240626	174800	3563745000	50000	50000	50000	50000	0
236	20240626	174700	3563745000	50000	50000	50000	50000	0
237	20240626	174600	3563745000	50000	50000	50000	50000	0
238	20240626	174500	3563745000	50000	50000	50000	50000	0
239	20240626	174400	3563745000	50000	50000	50000	50000	0
240	20240626	174300	3563745000	50000	50000	50000	50000	0
241	20240626	174200	3563745000	50000	50000	50000	50000	0
242	20240626	174100	3563745000	50000	50000	50000	50000	1258
243	20240626	174000	3563745000	50000	50000	50000	50000	0
244	20240626	173900	3563745000	50000	50000	50000	50000	0
245	20240626	173800	3563745000	50000	50000	50000	50000	0
246	20240626	173700	3563745000	50000	50000	50000	50000	0
247	20240626	173600	3563745000	50000	50000	50000	50000	0
248	20240626	173500	3563745000	50000	50000	50000	50000	0
249	20240626	173400	3563745000	50000	50000	50000	50000	0
250	20240626	173300	3563745000	50000	50000	50000	50000	0
251	20240626	173200	3563745000	50000	50000	50000	50000	0
252	20240626	173100	3563745000	50000	50000	50000	50000	0
253	20240626	173000	3563745000	50000	50000	50000	50000	0
254	20240626	172900	3563745000	50000	50000	50000	50000	0
255	20240626	172800	3563745000	50000	50000	50000	50000	0
256	20240626	172700	3563745000	50000	50000	50000	50000	0
257	20240626	172600	3563745000	50000	50000	50000	50000	0
258	20240626	172500	3563745000	50000	50000	50000	50000	0
259	20240626	172400	3563745000	50000	50000	50000	50000	0
260	20240626	172300	3563745000	50000	50000	50000	50000	0
261	20240626	172200	3563745000	50000	50000	50000	50000	0
262	20240626	172100	3563745000	50000	50000	50000	50000	0
263	20240626	172000	3563745000	50000	50000	50000	50000	0
264	20240626	171900	3563745000	50000	50000	50000	50000	0
265	20240626	171800	3563745000	50000	50000	50000	50000	0
266	20240626	171700	3563745000	50000	50000	50000	50000	0
267	20240626	171600	3563745000	50000	50000	50000	50000	0
268	20240626	171500	3563745000	50000	50000	50000	50000	0
269	20240626	171400	3563745000	50000	50000	50000	50000	0
270	20240626	171300	3563745000	50000	50000	50000	50000	0
271	20240626	171200	3563745000	50000	50000	50000	50000	0
272	20240626	171100	3563745000	50000	50000	50000	50000	1258
273	20240626	171000	3563745000	50000	50000	50000	50000	0
274	20240626	170900	3563745000	50000	50000	50000	50000	0
275	20240626	170800	3563745000	50000	50000	50000	50000	0
276	20240626	170700	3563745000	50000	50000	50000	50000	0
277	20240626	170600	3563745000	50000	50000	50000	50000	0
278	20240626	170500	3563745000	50000	50000	50000	50000	0
279	20240626	170400	3563745000	50000	50000	50000	50000	0
280	20240626	170300	3563745000	50000	50000	50000	50000	0
281	20240626	170200	3563745000	50000	50000	50000	50000	0
282	20240626	170100	3563745000	50000	50000	50000	50000	0
283	20240626	170000	3563745000	50000	50000	50000	50000	0
284	20240626	165900	3563745000	50000	50000	50000	50000	0
285	20240626	165800	3563745000	50000	50000	50000	50000	0
286	20240626	165700	3563745000	50000	50000	50000	50000	0
287	20240626	165600	3563745000	50000	50000	50000	50000	0
288	20240626	165500	3563745000	50000	50000	50000	50000	0
289	20240626	165400	3563745000	50000	50000	50000	50000	0
290	20240626	165300	3563745000	50000	50000	50000	50000	0
291	20240626	165200	3563745000	50000	50000	50000	50000	0
292	20240626	165100	3563745000	50000	50000	50000	50000	0
293	20240626	165000	3563745000	50000	50000	50000	50000	0
294	20240626	164900	3563745000	50000	50000	50000	50000	0
295	20240626	164800	3563745000	50000	50000	50000	50000	0
296	20240626	164700	3563745000	50000	50000	50000	50000	0
297	20240626	164600	3563745000	50000	50000	50000	50000	0
298	20240626	164500	3563745000	50000	50000	50000	50000	0
299	20240626	164400	3563745000	50000	50000	50000	50000	0
300	20240626	164300	3563745000	50000	50000	50000	50000	0
301	20240626	164200	3563745000	50000	50000	50000	50000	0
302	20240626	164100	3563745000	50000	50000	50000	50000	1258
303	20240626	164000	3563745000	50000	50000	50000	50000	0
304	20240626	163900	3563745000	50000	50000	50000	50000	0
305	20240626	163800	3563745000	50000	50000	50000	50000	0
306	20240626	163700	3563745000	50000	50000	50000	50000	0
307	20240626	163600	3563745000	50000	50000	50000	50000	0
308	20240626	163500	3563745000	50000	50000	50000	50000	0
309	20240626	163400	3563745000	50000	50000	50000	50000	0
310	20240626	163300	3563745000	50000	50000	50000	50000	0
311	20240626	163200	3563745000	50000	50000	50000	50000	0
312	20240626	163100	3563745000	50000	50000	50000	50000	0
313	20240626	163000	3563745000	50000	50000	50000	50000	0
314	20240626	162900	3563745000	50000	50000	50000	50000	0
315	20240626	162800	3563745000	50000	50000	50000	50000	0
316	20240626	162700	3563745000	50000	50000	50000	50000	0
317	20240626	162600	3563745000	50000	50000	50000	50000	0
318	20240626	162500	3563745000	50000	50000	50000	50000	0
319	20240626	162400	3563745000	50000	50000	50000	50000	0
320	20240626	162300	3563745000	50000	50000	50000	50000	0
321	20240626	162200	3563745000	50000	50000	50000	50000	0
322	20240626	162100	3563745000	50000	50000	50000	50000	0
323	20240626	162000	3563745000	50000	50000	50000	50000	0
324	20240626	161900	3563745000	50000	50000	50000	50000	0
325	20240626	161800	3563745000	50000	50000	50000	50000	0
326	20240626	161700	3563745000	50000	50000	50000	50000	0
327	20240626	161600	3563745000	50000	50000	50000	50000	0
328	20240626	161500	3563745000	50000	50000	50000	50000	0
329	20240626	161400	3563745000	50000	50000	50000	50000	0
330	20240626	161300	3563745000	50000	50000	50000	50000	0
331	20240626	161200	3563745000	50000	50000	50000	50000	0
332	20240626	161100	3563745000	50000	50000	50000	50000	1258
333	20240626	161000	3563745000	50000	50000	50000	50000	0
334	20240626	160900	3563745000	50000	50000	50000	50000	0
335	20240626	160800	3563745000	50000	50000	50000	50000	0
336	20240626	160700	3563745000	50000	50000	50000	50000	0
337	20240626	160600	3563745000	50000	50000	50000	50000	0
338	20240626	160500	3563745000	50000	50000	50000	50000	0
339	20240626	160400	3563745000	50000	50000	50000	50000	0
340	20240626	160300	3563745000	50000	50000	50000	50000	0
341	20240626	160200	3563745000	50000	50000	50000	50000	0
342	20240626	160100	3563745000	50000	50000	50000	50000	0
343	20240626	160000	3563745000	50000	50000	50000	50000	0
344	20240626	155900	3563745000	50000	50000	50000	50000	0
345	20240626	155800	3563745000	50000	50000	50000	50000	0
346	20240626	155700	3563745000	50000	50000	50000	50000	0
347	20240626	155600	3563745000	50000	50000	50000	50000	0
348	20240626	155500	3563745000	50000	50000	50000	50000	0
349	20240626	155400	3563745000	50000	50000	50000	50000	0
350	20240626	155300	3563745000	50000	50000	50000	50000	0
351	20240626	155200	3563745000	50000	50000	50000	50000	0
352	20240626	155100	3563745000	50000	50000	50000	50000	0
353	20240626	155000	3563745000	50000	50000	50000	50000	0
354	20240626	154900	3563745000	50000	50000	50000	50000	0
355	20240626	154800	3563745000	50000	50000	50000	50000	0
356	20240626	154700	3563745000	50000	50000	50000	50000	0
357	20240626	154600	3563745000	50000	50000	50000	50000	0
358	20240626	154500	3563745000	50000	50000	50000	50000	0
359	20240626	154400	3563745000	50000	50000	50000	50000	0
360	20240626	154300	3563745000	50000	50000	50000	50000	0
361	20240626	154200	3563745000	50000	50000	50000	50000	0
362	20240626	154100	3563745000	50000	50000	50000	50000	1258
363	20240626	154000	3563745000	50000	50000	50000	50000	0
364	20240626	153900	3563745000	50000	50000	50000	50000	0
365	20240626	153800	3563745000	50000	50000	50000	50000	0
366	20240626	153700	3563745000	50000	50000	50000	50000	0
367	20240626	153600	3563745000	50000	50000	50000	50000	0
368	20240626	153500	3563745000	50000	50000	50000	50000	0
369	20240626	153400	3563745000	50000	50000	50000	50000	0
370	20240626	153300	3563745000	50000	50000	50000	50000	0
371	20240626	153200	3563745000	50000	50000	50000	50000	0
372	20240626	153100	3563745000	50000	50000	50000	50000	0
373	20240626	153000	3563745000	50000	50000	50000	50000	1258
374	20240626	152900	3500845000	50100	50100	50100	50100	0
375	20240626	152800	3500845000	50100	50100	50100	50100	0
376	20240626	152700	3500845000	50100	50100	50100	50100	0
377	20240626	152600	3500845000	50100	50100	50100	50100	0
378	20240626	152500	3500845000	50100	50100	50100	50100	0
379	20240626	152400	3500845000	50100	50100	50100	50100	0
380	20240626	152300	3500845000	50100	50100	50100	50100	0
381	20240626	152200	3500845000	50100	50100	50100	50100	0
382	20240626	152100	3500845000	50100	50100	50100	50100	0
383	20240626	152000	3500845000	50100	50100	50100	50100	0
384	20240626	151900	3500845000	50100	50100	50100	49950	124
385	20240626	151800	3494643250	50100	50100	50100	50100	53
386	20240626	151700	3491987950	50100	50100	50100	50000	116
387	20240626	151600	3486178550	50100	50000	50100	50000	60
388	20240626	151500	3483178250	50100	49800	50100	49800	128
389	20240626	151400	3476799950	50200	50200	50200	49800	278
390	20240626	151300	3462885350	50200	49650	50200	49650	1817
391	20240626	151200	3372170200	49750	49550	49750	49550	534
392	20240626	151100	3345667550	49500	49500	49600	49500	316
393	20240626	151000	3330025450	49600	49550	49600	49500	114
394	20240626	150900	3324379750	49600	49600	49600	49600	14
395	20240626	150800	3323685350	49600	49550	49600	49550	159
396	20240626	150700	3315802450	49600	49600	49600	49550	18
397	20240626	150600	3314910400	49600	49550	49600	49550	23
398	20240626	150500	3313770600	49600	49600	49600	49450	736
399	20240626	150400	3277333000	49550	49500	49550	49500	243
400	20240626	150300	3265298650	49500	49500	49500	49500	1
401	20240626	150200	3265249150	49500	49550	49550	49500	206
402	20240626	150100	3255042000	49500	49500	49500	49500	89
403	20240626	150000	3250636500	49500	49550	49550	49500	14
404	20240626	145900	3249942950	49550	49550	49550	49550	1
405	20240626	145800	3249893400	49500	49500	49500	49500	166
406	20240626	145700	3241676400	49550	49500	49550	49500	182
407	20240626	145600	3232667350	49500	49550	49550	49500	83
408	20240626	145500	3228558750	49550	49550	49550	49550	47
409	20240626	145400	3226229900	49600	49600	49600	49600	18
410	20240626	145300	3225337100	49650	49600	49650	49600	831
411	20240626	145200	3184118450	49650	49600	49650	49600	35
412	20240626	145100	3182382200	49650	49600	49650	49600	13
413	20240626	145000	3181737050	49600	49600	49600	49550	19
414	20240626	144900	3180795100	49600	49550	49650	49550	10
415	20240626	144800	3180299250	49650	49650	49650	49650	1
416	20240626	144700	3180249600	49650	49650	49650	49650	90
417	20240626	144600	3175781100	49550	49550	49550	49550	40
418	20240626	144500	3173799100	49550	49550	49550	49550	9
419	20240626	144400	3173353150	49550	49550	49550	49550	100
420	20240626	144300	3168398150	49500	49500	49500	49500	0
421	20240626	144200	3168398150	49500	49500	49500	49500	3
422	20240626	144100	3168249650	49700	49500	49750	49500	101
423	20240626	144000	3163240500	49500	49500	49500	49500	24
424	20240626	143900	3162052500	49500	49500	49500	49500	3
425	20240626	143800	3161904000	49500	49500	49500	49450	768
426	20240626	143700	3123925900	49500	49550	49550	49500	237
427	20240626	143600	3112194150	49500	49550	49550	49500	109
428	20240626	143500	3106798400	49500	49500	49500	49500	19
429	20240626	143400	3105857900	49500	49550	49550	49500	4
430	20240626	143300	3105659850	49550	49550	49550	49550	1
431	20240626	143200	3105610300	49500	49500	49500	49500	83
432	20240626	143100	3101501800	49500	49500	49500	49500	3
433	20240626	143000	3101353300	49500	49500	49500	49500	11
434	20240626	142900	3100808800	49500	49500	49500	49500	203
435	20240626	142800	3090760300	49450	49450	49450	49450	0
436	20240626	142700	3090760300	49450	49450	49450	49450	14
437	20240626	142600	3090068000	49450	49450	49450	49450	70
438	20240626	142500	3086606500	49450	49450	49450	49450	10
439	20240626	142400	3086112000	49450	49450	49450	49450	48
440	20240626	142300	3083738400	49450	49450	49500	49450	84
441	20240626	142200	3079584550	49450	49450	49500	49450	24
442	20240626	142100	3078396950	49500	49450	49500	49450	4
443	20240626	142000	3078199050	49500	49450	49500	49450	172
444	20240626	141900	3069693450	49550	49450	49550	49450	11
445	20240626	141800	3069149400	49500	49500	49500	49500	170
446	20240626	141700	3060734400	49500	49500	49500	49500	88
447	20240626	141600	3056378400	49500	49550	49550	49500	13
448	20240626	141500	3055734400	49500	49500	49500	49500	15
449	20240626	141400	3054991900	49550	49500	49550	49500	104
450	20240626	141300	3049840600	49500	49500	49500	49450	30
451	20240626	141200	3048356250	49500	49500	49500	49500	5
452	20240626	141100	3048108750	49450	49400	49450	49400	63
453	20240626	141000	3044995450	49450	49450	49450	49450	78
454	20240626	140900	3041138350	49450	49450	49450	49450	25
455	20240626	140800	3039902100	49400	49400	49400	49400	0
456	20240626	140700	3039902100	49400	49450	49450	49400	74
457	20240626	140600	3036242850	49450	49450	49450	49400	288
458	20240626	140500	3022002250	49450	49450	49500	49450	452
459	20240626	140400	2999650800	49450	49450	49450	49450	103
460	20240626	140300	2994557450	49450	49500	49500	49450	200
461	20240626	140200	2984667350	49500	49500	49500	49500	19
462	20240626	140100	2983726850	49500	49500	49500	49500	306
463	20240626	140000	2968579850	49500	49500	49500	49500	23
464	20240626	135900	2967441350	49550	49500	49550	49500	71
465	20240626	135800	2963926800	49500	49550	49550	49500	66
466	20240626	135700	2960656800	49500	49500	49500	49500	240
467	20240626	135600	2948776800	49500	49550	49550	49500	24
468	20240626	135500	2947588750	49500	49550	49550	49500	224
469	20240626	135400	2936499650	49500	49550	49550	49500	40
470	20240626	135300	2934518950	49550	49550	49550	49500	14
471	20240626	135200	2933825400	49500	49550	49550	49500	62
472	20240626	135100	2930754550	49550	49550	49550	49550	16
473	20240626	135000	2929961750	49550	49500	49550	49500	267
474	20240626	134900	2916740400	49500	49550	49550	49500	190
475	20240626	134800	2907332800	49500	49500	49500	49500	46
476	20240626	134700	2905055800	49500	49550	49550	49500	29
477	20240626	134600	2903620150	49500	49500	49500	49500	17
478	20240626	134500	2902778650	49500	49500	49500	49500	22
479	20240626	134400	2901689650	49500	49500	49500	49500	38
480	20240626	134300	2899808650	49500	49500	49500	49500	22
481	20240626	134200	2898719650	49550	49550	49550	49550	27
482	20240626	134100	2897381800	49550	49550	49550	49550	41
483	20240626	134000	2895350250	49550	49600	49600	49550	7
484	20240626	133900	2895003300	49550	49550	49550	49550	2
485	20240626	133800	2894904200	49500	49650	49650	49500	4
486	20240626	133700	2894706050	49500	49550	49650	49500	32
487	20240626	133600	2893119550	49500	49600	49600	49500	25
488	20240626	133500	2891881850	49550	49550	49550	49550	3
489	20240626	133400	2891733200	49500	49500	49500	49500	82
490	20240626	133300	2887674200	49650	49450	49650	49450	6
491	20240626	133200	2887377200	49450	49600	49600	49450	1288
492	20240626	133100	2823651050	49600	49550	49600	49550	3
493	20240626	133000	2823502350	49550	49550	49550	49550	8
494	20240626	132900	2823105950	49550	49550	49550	49550	18
495	20240626	132800	2822214050	49550	49650	49650	49500	1119
496	20240626	132700	2766766700	49650	49650	49700	49650	167
497	20240626	132600	2758475100	49700	49800	49950	49700	372
498	20240626	132500	2739957950	49800	49750	49800	49750	4
499	20240626	132400	2739758850	49800	49850	49950	49800	158
500	20240626	132300	2731889650	49950	49800	49950	49800	44
501	20240626	132200	2729698150	49800	49850	49850	49800	59
502	20240626	132100	2726757550	49850	49850	49850	49850	22
503	20240626	132000	2725660850	49850	49900	49900	49850	32
504	20240626	131900	2724065550	50000	49900	50000	49900	28
505	20240626	131800	2722667800	49950	49900	50000	49900	195
506	20240626	131700	2712927600	49950	49950	49950	49950	1
507	20240626	131600	2712877650	49850	50000	50000	49850	233
508	20240626	131500	2701231200	50100	49950	50100	49800	478
509	20240626	131400	2677295950	49900	49850	49900	49850	41
510	20240626	131300	2675250350	50100	50100	50100	50100	0
511	20240626	131200	2675250350	50100	49750	50100	49750	638
512	20240626	131100	2643379800	49800	49700	49800	49650	136
513	20240626	131000	2636611550	49750	49550	49750	49550	261
514	20240626	130900	2623654100	49650	49650	49650	49650	1
515	20240626	130800	2623604450	49650	49600	49650	49550	38
516	20240626	130700	2621719750	49650	49600	49650	49600	38
517	20240626	130600	2619834200	49800	49800	49800	49800	0
518	20240626	130500	2619834200	49800	49800	49800	49800	0
519	20240626	130400	2619834200	49800	49750	49800	49750	139
520	20240626	130300	2612918350	49550	49700	49750	49550	33
521	20240626	130200	2611278250	49750	49650	49750	49650	64
522	20240626	130100	2608100450	49600	49550	49600	49550	50
523	20240626	130000	2605621450	49550	49600	49600	49550	244
524	20240626	125900	2593528750	49600	49550	49600	49550	12
525	20240626	125800	2592933650	49550	49550	49550	49550	22
526	20240626	125700	2591843550	49600	49600	49600	49600	60
527	20240626	125600	2588867550	49600	49600	49600	49600	40
528	20240626	125500	2586883550	49650	49650	49650	49650	2
529	20240626	125400	2586784250	49650	49750	49750	49650	40
530	20240626	125300	2584794850	49750	49700	49750	49700	14
531	20240626	125200	2584098500	49700	49700	49700	49700	20
532	20240626	125100	2583104500	49750	49550	49750	49550	531
533	20240626	125000	2556770500	49500	49500	49500	49500	128
534	20240626	124900	2550434500	49550	49500	49550	49500	6
535	20240626	124800	2550137350	49500	49500	49500	49500	0
536	20240626	124700	2550137350	49500	49500	49500	49500	20
537	20240626	124600	2549147350	49500	49500	49500	49500	20
538	20240626	124500	2548157350	49500	49500	49500	49500	24
539	20240626	124400	2546969350	49500	49500	49500	49500	0
540	20240626	124300	2546969350	49500	49500	49550	49500	143
541	20240626	124200	2539890700	49550	49500	49550	49500	58
542	20240626	124100	2537019650	49500	49500	49500	49500	38
543	20240626	124000	2535138650	49500	49500	49500	49500	0
544	20240626	123900	2535138650	49500	49500	49500	49500	0
545	20240626	123800	2535138650	49500	49500	49500	49500	41
546	20240626	123700	2533109150	49500	49500	49500	49500	0
547	20240626	123600	2533109150	49500	49500	49500	49450	508
548	20240626	123500	2507978250	49500	49500	49500	49500	195
549	20240626	123400	2498325750	49500	49550	49550	49500	116
550	20240626	123300	2492579100	49500	49500	49500	49500	0
551	20240626	123200	2492579100	49500	49550	49550	49500	52
552	20240626	123100	2490005000	49550	49500	49550	49500	6
553	20240626	123000	2489707850	49550	49500	49550	49500	117
554	20240626	122900	2483912100	49550	49550	49550	49550	10
555	20240626	122800	2483416600	49550	49550	49600	49550	50
556	20240626	122700	2480937950	49550	49600	49600	49500	24
557	20240626	122600	2479748400	49600	49600	49600	49600	1
558	20240626	122500	2479698800	49550	49550	49550	49550	106
559	20240626	122400	2474446500	49550	49550	49550	49550	77
560	20240626	122300	2470631150	49500	49500	49500	49500	23
561	20240626	122200	2469492650	49500	49500	49500	49500	6
562	20240626	122100	2469195650	49500	49500	49500	49500	34
563	20240626	122000	2467512650	49500	49500	49500	49500	5
564	20240626	121900	2467265150	49550	49550	49550	49550	0
565	20240626	121800	2467265150	49550	49600	49600	49550	106
566	20240626	121700	2462007850	49600	49600	49600	49600	1
567	20240626	121600	2461958250	49550	49500	49550	49500	152
568	20240626	121500	2454429200	49550	49550	49550	49550	1
569	20240626	121400	2454379650	49500	49550	49550	49500	24
570	20240626	121300	2453191450	49600	49600	49600	49600	10
571	20240626	121200	2452695450	49500	49500	49550	49500	25
572	20240626	121100	2451457850	49550	49550	49550	49550	1
573	20240626	121000	2451408300	49550	49550	49550	49550	52
574	20240626	120900	2448831700	49550	49700	49700	49550	1128
575	20240626	120800	2392824850	49750	49750	49750	49750	100
576	20240626	120700	2387849850	49700	49700	49750	49700	23
577	20240626	120600	2386706700	49700	49700	49700	49700	14
578	20240626	120500	2386010900	49650	49700	49700	49650	11
579	20240626	120400	2385464350	49700	49700	49700	49700	2
580	20240626	120300	2385364950	49700	49750	49750	49700	21
581	20240626	120200	2384321200	49750	49700	49750	49700	8
582	20240626	120100	2383923550	49750	49550	49750	49550	363
583	20240626	120000	2365905400	49600	49550	49600	49550	156
584	20240626	115900	2358175550	49550	49500	49550	49500	81
585	20240626	115800	2354166000	49500	49500	49550	49500	25
586	20240626	115700	2352928400	49500	49500	49500	49500	0
587	20240626	115600	2352928400	49500	49500	49500	49500	28
588	20240626	115500	2351542400	49500	49500	49500	49500	3
589	20240626	115400	2351393900	49500	49450	49500	49450	142
590	20240626	115300	2344366050	49450	49450	49450	49450	0
591	20240626	115200	2344366050	49450	49450	49450	49450	20
592	20240626	115100	2343377050	49450	49450	49450	49450	4
593	20240626	115000	2343179250	49450	49450	49500	49450	100
594	20240626	114900	2338232300	49400	49450	49450	49400	20
595	20240626	114800	2337243650	49500	49450	49500	49450	19
596	20240626	114700	2336304050	49450	49450	49500	49400	22
597	20240626	114600	2335215750	49450	49450	49450	49450	74
598	20240626	114500	2331556450	49450	49500	49500	49450	64
599	20240626	114400	2328389500	49400	49500	49500	49400	352
600	20240626	114300	2310996350	49450	49500	49500	49450	115
601	20240626	114200	2305308000	49500	49500	49500	49500	19
602	20240626	114100	2304367500	49500	49450	49500	49450	76
603	20240626	114000	2300609200	49500	49450	49500	49450	106
604	20240626	113900	2295367400	49500	49500	49500	49500	0
605	20240626	113800	2295367400	49500	49500	49500	49450	128
606	20240626	113700	2289033400	49500	49500	49500	49500	1
607	20240626	113600	2288983900	49500	49450	49500	49450	24
608	20240626	113500	2287797050	49450	49450	49450	49450	15
609	20240626	113400	2287055300	49450	49450	49450	49450	7
610	20240626	113300	2286709150	49450	49450	49500	49450	60
611	20240626	113200	2283742100	49450	49450	49450	49400	417
612	20240626	113100	2263123150	49450	49450	49450	49450	120
613	20240626	113000	2257189150	49450	49500	49500	49450	31
614	20240626	112900	2255655850	49500	49550	49550	49450	474
615	20240626	112800	2232193350	49500	49500	49500	49500	20
616	20240626	112700	2231203350	49500	49550	49550	49500	152
617	20240626	112600	2223679250	49550	49550	49550	49550	61
618	20240626	112500	2220656700	49500	49500	49500	49500	76
619	20240626	112400	2216894700	49500	49500	49500	49500	57
620	20240626	112300	2214073200	49500	49500	49500	49500	69
621	20240626	112200	2210657700	49550	49500	49550	49500	65
622	20240626	112100	2207440150	49500	49550	49550	49500	285
623	20240626	112000	2193323900	49600	49550	49600	49550	9
624	20240626	111900	2192877550	49550	49550	49550	49550	58
625	20240626	111800	2190003650	49500	49500	49500	49500	96
626	20240626	111700	2185251650	49500	49550	49550	49500	120
627	20240626	111600	2179311150	49550	49550	49550	49550	14
628	20240626	111500	2178617450	49500	49500	49500	49500	135
629	20240626	111400	2171934950	49550	49550	49550	49500	54
630	20240626	111300	2169259400	49600	49600	49600	49550	57
631	20240626	111200	2166434700	49600	49550	49600	49550	130
632	20240626	111100	2159988200	49500	49550	49550	49500	88
633	20240626	111000	2155631950	49550	49550	49550	49550	56
634	20240626	110900	2152857150	49550	49550	49550	49550	15
635	20240626	110800	2152113900	49550	49550	49550	49550	162
636	20240626	110700	2144086800	49550	49600	49600	49500	143
637	20240626	110600	2137004900	49600	49600	49600	49600	29
638	20240626	110500	2135566500	49600	49550	49600	49550	48
639	20240626	110400	2133188050	49550	49550	49550	49550	72
640	20240626	110300	2129620450	49550	49600	49600	49550	100
641	20240626	110200	2124661600	49600	49600	49600	49600	50
642	20240626	110100	2122181600	49600	49600	49600	49600	159
643	20240626	110000	2114295200	49600	49650	49650	49600	101
644	20240626	105900	2109285050	49650	49650	49650	49650	50
645	20240626	105800	2106802550	49650	49650	49700	49600	216
646	20240626	105700	2096081150	49650	49650	49700	49650	239
647	20240626	105600	2084214250	49850	49600	49850	49550	202
648	20240626	105500	2074168050	49600	49650	49700	49600	141
649	20240626	105400	2067173300	49600	49650	49650	49600	21
650	20240626	105300	2066131650	49600	49500	49600	49500	106
651	20240626	105200	2060874450	49450	49600	49600	49450	309
652	20240626	105100	2045573050	49600	49600	49600	49600	173
653	20240626	105000	2036992250	49650	49650	49650	49650	49
654	20240626	104900	2034559400	49650	49700	49700	49600	380
655	20240626	104800	2015680650	49700	49700	49700	49700	91
656	20240626	104700	2011157950	49800	49800	49800	49700	50
657	20240626	104600	2008670100	49700	49850	49850	49700	51
658	20240626	104500	2006131350	49900	49950	49950	49850	56
659	20240626	104400	2003335450	49950	49900	49950	49900	75
660	20240626	104300	1999590300	49900	49900	49900	49900	1
661	20240626	104200	1999540400	49950	49850	49950	49850	31
662	20240626	104100	1997992050	49850	49950	50000	49850	297
663	20240626	104000	1983177550	50000	49900	50000	49900	86
664	20240626	103900	1978882200	49900	49850	49900	49850	57
665	20240626	103800	1976038200	49850	49900	49900	49850	124
666	20240626	103700	1969851450	49850	49800	49900	49800	30
667	20240626	103600	1968355650	49800	49800	49800	49750	215
668	20240626	103500	1957649650	49800	49800	49800	49800	12
669	20240626	103400	1957052050	49550	49600	49650	49550	737
670	20240626	103300	1920469850	49600	49600	49600	49600	102
671	20240626	103200	1915410650	49650	49650	49650	49650	1
672	20240626	103100	1915361000	49500	49500	49500	49500	108
673	20240626	103000	1910015000	49500	49600	49600	49500	72
674	20240626	102900	1906448550	49600	49650	49650	49600	80
675	20240626	102800	1902477450	49650	49350	49650	49350	721
676	20240626	102700	1866797100	49300	49350	49350	49250	375
677	20240626	102600	1848309700	49350	49400	49400	49350	138
678	20240626	102500	1841499200	49400	49450	49450	49400	433
679	20240626	102400	1820098100	49450	49500	49500	49450	39
680	20240626	102300	1818169150	49450	49450	49500	49450	213
681	20240626	102200	1807636100	49500	49650	49650	49450	2802
682	20240626	102100	1668860650	49650	49650	49650	49600	64
683	20240626	102000	1665686100	49650	49600	49650	49550	76
684	20240626	101900	1661916300	49600	49600	49650	49550	290
685	20240626	101800	1647546000	49600	49650	49650	49550	2197
686	20240626	101700	1538673650	49600	49650	49700	49550	1150
687	20240626	101600	1481644050	49650	49800	49800	49650	658
688	20240626	101500	1448935700	49750	49700	49800	49700	15
689	20240626	101400	1448189200	49800	49750	49800	49700	760
690	20240626	101300	1410378700	49800	49850	49850	49800	13
691	20240626	101200	1409731250	49750	49950	49950	49750	1348
692	20240626	101100	1342550500	49950	49950	49950	49950	181
693	20240626	101000	1333509550	50000	49950	50000	49950	47
694	20240626	100900	1331160900	49950	50000	50000	49950	72
695	20240626	100800	1327561900	50000	50000	50000	50000	12
696	20240626	100700	1326961900	49950	50100	50100	49950	204
697	20240626	100600	1316759950	50000	50100	50100	50000	39
698	20240626	100500	1314808950	50000	50100	50100	50000	119
699	20240626	100400	1308858450	50100	50000	50100	50000	37
700	20240626	100300	1307007350	49900	50200	50200	49900	2648
701	20240626	100200	1174678750	50300	50300	50300	50300	16
702	20240626	100100	1173873950	50200	50200	50300	50200	6
703	20240626	100000	1173572650	50200	50300	50300	50200	236
704	20240626	095900	1161718050	50300	50200	50300	50200	77
705	20240626	095800	1157852350	50300	50300	50300	50300	99
706	20240626	095700	1152872650	50300	50000	50300	50000	160
707	20240626	095600	1144828450	50000	50000	50100	50000	173
708	20240626	095500	1136174050	50000	50000	50000	50000	20
709	20240626	095400	1135174050	49950	49900	49950	49850	990
710	20240626	095300	1085768800	49950	49950	49950	49900	280
711	20240626	095200	1071789350	49950	50000	50000	49950	962
712	20240626	095100	1023716700	50000	50000	50100	50000	181
713	20240626	095000	1014666600	50100	50100	50100	50000	571
714	20240626	094900	986111700	50000	50100	50100	50000	234
715	20240626	094800	974390300	50100	50000	50100	50000	98
716	20240626	094700	969489600	50000	50100	50100	50000	646
717	20240626	094600	937131300	50100	50300	50300	50100	190
718	20240626	094500	927604700	50300	50300	50300	50100	734
719	20240626	094400	890798500	50300	50500	50500	50300	42
720	20240626	094300	888685700	50300	50500	50500	50300	9
721	20240626	094200	888231800	50500	50400	50600	50400	496
722	20240626	094100	863198400	50100	50300	50400	50100	450
723	20240626	094000	840618300	50300	50400	50500	50300	267
724	20240626	093900	827163200	50500	50400	50500	50400	138
725	20240626	093800	820199000	50400	50300	50400	50300	203
726	20240626	093700	809985300	50300	50200	50300	50200	706
727	20240626	093600	774534100	50300	50400	50400	50300	511
728	20240626	093500	748819700	50400	50500	50500	50400	3
729	20240626	093400	748668400	50400	50700	50700	50400	104
730	20240626	093300	743426000	50700	50500	50700	50500	194
731	20240626	093200	733627000	50600	50600	50700	50600	174
732	20240626	093100	724822300	50600	50600	50600	50600	167
733	20240626	093000	716372100	50600	50500	50600	50500	36
734	20240626	092900	714553600	50400	50400	50400	50400	43
735	20240626	092800	712386400	50400	50400	50400	50400	101
736	20240626	092700	707296000	50400	50300	50600	50300	197
737	20240626	092600	697377000	50300	50300	50400	50300	50
738	20240626	092500	694861900	50000	50200	50300	50000	1220
739	20240626	092400	633786900	50200	50300	50300	50100	671
740	20240626	092300	600119600	50300	50400	50400	50100	666
741	20240626	092200	566666700	50400	50500	50500	50400	634
742	20240626	092100	534683500	50500	50700	50700	50500	53
743	20240626	092000	531997000	50700	50700	50700	50600	53
744	20240626	091900	529314100	50800	50800	50800	50500	100
745	20240626	091800	524250500	50800	50800	50800	50500	1087
746	20240626	091700	469135300	50900	50900	50900	50900	157
747	20240626	091600	461144000	51000	51000	51000	51000	74
748	20240626	091500	457370000	51000	51000	51000	50800	993
749	20240626	091400	406805600	51000	51000	51100	50900	744
750	20240626	091300	368867500	50800	50600	51000	50600	1443
751	20240626	091200	295414700	50600	50400	50600	50400	223
752	20240626	091100	284157400	50400	50300	50400	50200	358
753	20240626	091000	266145200	50300	50000	50300	50000	7
754	20240626	090900	265793700	50300	50200	50300	50000	830
755	20240626	090800	224208800	50200	50300	50300	50200	311
756	20240626	090700	208591100	50300	50000	50300	50000	245
757	20240626	090600	196291900	49900	49800	49900	49700	972
758	20240626	090500	147848700	49750	49950	49950	49750	286
759	20240626	090400	133589700	49950	50300	50300	49950	1262
760	20240626	090300	70544650	50300	50200	50300	49950	25
761	20240626	090200	69291650	49950	50300	50300	49950	75
762	20240626	090100	65544400	50000	50500	50500	50000	736
763	20240626	090000	28721100	50100	50300	50300	50100	510