KissMeData/440110/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	213900	5801356700	21800	21800	21800	21800	3641
3	20240624	213800	5801356700	21800	21800	21800	21800	0
4	20240624	213700	5801356700	21800	21800	21800	21800	0
5	20240624	213600	5801356700	21800	21800	21800	21800	0
6	20240624	213500	5801356700	21800	21800	21800	21800	0
7	20240624	213400	5801356700	21800	21800	21800	21800	0
8	20240624	213300	5801356700	21800	21800	21800	21800	0
9	20240624	213200	5801356700	21800	21800	21800	21800	0
10	20240624	213100	5801356700	21800	21800	21800	21800	0
11	20240624	213000	5801356700	21800	21800	21800	21800	0
12	20240624	212900	5801356700	21800	21800	21800	21800	0
13	20240624	212800	5801356700	21800	21800	21800	21800	0
14	20240624	212700	5801356700	21800	21800	21800	21800	0
15	20240624	212600	5801356700	21800	21800	21800	21800	0
16	20240624	212500	5801356700	21800	21800	21800	21800	0
17	20240624	212400	5801356700	21800	21800	21800	21800	0
18	20240624	212300	5801356700	21800	21800	21800	21800	0
19	20240624	212200	5801356700	21800	21800	21800	21800	0
20	20240624	212100	5801356700	21800	21800	21800	21800	0
21	20240624	212000	5801356700	21800	21800	21800	21800	0
22	20240624	211900	5801356700	21800	21800	21800	21800	0
23	20240624	211800	5801356700	21800	21800	21800	21800	0
24	20240624	211700	5801356700	21800	21800	21800	21800	0
25	20240624	211600	5801356700	21800	21800	21800	21800	0
26	20240624	211500	5801356700	21800	21800	21800	21800	0
27	20240624	211400	5801356700	21800	21800	21800	21800	0
28	20240624	211300	5801356700	21800	21800	21800	21800	0
29	20240624	211200	5801356700	21800	21800	21800	21800	0
30	20240624	211100	5801356700	21800	21800	21800	21800	0
31	20240624	211000	5801356700	21800	21800	21800	21800	0
32	20240624	210900	5801356700	21800	21800	21800	21800	3641
33	20240624	210800	5801356700	21800	21800	21800	21800	0
34	20240624	210700	5801356700	21800	21800	21800	21800	0
35	20240624	210600	5801356700	21800	21800	21800	21800	0
36	20240624	210500	5801356700	21800	21800	21800	21800	0
37	20240624	210400	5801356700	21800	21800	21800	21800	0
38	20240624	210300	5801356700	21800	21800	21800	21800	0
39	20240624	210200	5801356700	21800	21800	21800	21800	0
40	20240624	210100	5801356700	21800	21800	21800	21800	0
41	20240624	210000	5801356700	21800	21800	21800	21800	0
42	20240624	205900	5801356700	21800	21800	21800	21800	0
43	20240624	205800	5801356700	21800	21800	21800	21800	0
44	20240624	205700	5801356700	21800	21800	21800	21800	0
45	20240624	205600	5801356700	21800	21800	21800	21800	0
46	20240624	205500	5801356700	21800	21800	21800	21800	0
47	20240624	205400	5801356700	21800	21800	21800	21800	0
48	20240624	205300	5801356700	21800	21800	21800	21800	0
49	20240624	205200	5801356700	21800	21800	21800	21800	0
50	20240624	205100	5801356700	21800	21800	21800	21800	0
51	20240624	205000	5801356700	21800	21800	21800	21800	0
52	20240624	204900	5801356700	21800	21800	21800	21800	0
53	20240624	204800	5801356700	21800	21800	21800	21800	0
54	20240624	204700	5801356700	21800	21800	21800	21800	0
55	20240624	204600	5801356700	21800	21800	21800	21800	0
56	20240624	204500	5801356700	21800	21800	21800	21800	0
57	20240624	204400	5801356700	21800	21800	21800	21800	0
58	20240624	204300	5801356700	21800	21800	21800	21800	0
59	20240624	204200	5801356700	21800	21800	21800	21800	0
60	20240624	204100	5801356700	21800	21800	21800	21800	0
61	20240624	204000	5801356700	21800	21800	21800	21800	0
62	20240624	203900	5801356700	21800	21800	21800	21800	3641
63	20240624	203800	5801356700	21800	21800	21800	21800	0
64	20240624	203700	5801356700	21800	21800	21800	21800	0
65	20240624	203600	5801356700	21800	21800	21800	21800	0
66	20240624	203500	5801356700	21800	21800	21800	21800	0
67	20240624	203400	5801356700	21800	21800	21800	21800	0
68	20240624	203300	5801356700	21800	21800	21800	21800	0
69	20240624	203200	5801356700	21800	21800	21800	21800	0
70	20240624	203100	5801356700	21800	21800	21800	21800	0
71	20240624	203000	5801356700	21800	21800	21800	21800	0
72	20240624	202900	5801356700	21800	21800	21800	21800	0
73	20240624	202800	5801356700	21800	21800	21800	21800	0
74	20240624	202700	5801356700	21800	21800	21800	21800	0
75	20240624	202600	5801356700	21800	21800	21800	21800	0
76	20240624	202500	5801356700	21800	21800	21800	21800	0
77	20240624	202400	5801356700	21800	21800	21800	21800	0
78	20240624	202300	5801356700	21800	21800	21800	21800	0
79	20240624	202200	5801356700	21800	21800	21800	21800	0
80	20240624	202100	5801356700	21800	21800	21800	21800	0
81	20240624	202000	5801356700	21800	21800	21800	21800	0
82	20240624	201900	5801356700	21800	21800	21800	21800	0
83	20240624	201800	5801356700	21800	21800	21800	21800	0
84	20240624	201700	5801356700	21800	21800	21800	21800	0
85	20240624	201600	5801356700	21800	21800	21800	21800	0
86	20240624	201500	5801356700	21800	21800	21800	21800	0
87	20240624	201400	5801356700	21800	21800	21800	21800	0
88	20240624	201300	5801356700	21800	21800	21800	21800	0
89	20240624	201200	5801356700	21800	21800	21800	21800	0
90	20240624	201100	5801356700	21800	21800	21800	21800	0
91	20240624	201000	5801356700	21800	21800	21800	21800	0
92	20240624	200900	5801356700	21800	21800	21800	21800	3641
93	20240624	200800	5801356700	21800	21800	21800	21800	0
94	20240624	200700	5801356700	21800	21800	21800	21800	0
95	20240624	200600	5801356700	21800	21800	21800	21800	0
96	20240624	200500	5801356700	21800	21800	21800	21800	0
97	20240624	200400	5801356700	21800	21800	21800	21800	0
98	20240624	200300	5801356700	21800	21800	21800	21800	0
99	20240624	200200	5801356700	21800	21800	21800	21800	0
100	20240624	200100	5801356700	21800	21800	21800	21800	0
101	20240624	200000	5801356700	21800	21800	21800	21800	0
102	20240624	195900	5801356700	21800	21800	21800	21800	0
103	20240624	195800	5801356700	21800	21800	21800	21800	0
104	20240624	195700	5801356700	21800	21800	21800	21800	0
105	20240624	195600	5801356700	21800	21800	21800	21800	0
106	20240624	195500	5801356700	21800	21800	21800	21800	0
107	20240624	195400	5801356700	21800	21800	21800	21800	0
108	20240624	195300	5801356700	21800	21800	21800	21800	0
109	20240624	195200	5801356700	21800	21800	21800	21800	0
110	20240624	195100	5801356700	21800	21800	21800	21800	0
111	20240624	195000	5801356700	21800	21800	21800	21800	0
112	20240624	194900	5801356700	21800	21800	21800	21800	0
113	20240624	194800	5801356700	21800	21800	21800	21800	0
114	20240624	194700	5801356700	21800	21800	21800	21800	0
115	20240624	194600	5801356700	21800	21800	21800	21800	0
116	20240624	194500	5801356700	21800	21800	21800	21800	0
117	20240624	194400	5801356700	21800	21800	21800	21800	0
118	20240624	194300	5801356700	21800	21800	21800	21800	0
119	20240624	194200	5801356700	21800	21800	21800	21800	0
120	20240624	194100	5801356700	21800	21800	21800	21800	0
121	20240624	194000	5801356700	21800	21800	21800	21800	0
122	20240624	193900	5801356700	21800	21800	21800	21800	3641
123	20240624	193800	5801356700	21800	21800	21800	21800	0
124	20240624	193700	5801356700	21800	21800	21800	21800	0
125	20240624	193600	5801356700	21800	21800	21800	21800	0
126	20240624	193500	5801356700	21800	21800	21800	21800	0
127	20240624	193400	5801356700	21800	21800	21800	21800	0
128	20240624	193300	5801356700	21800	21800	21800	21800	0
129	20240624	193200	5801356700	21800	21800	21800	21800	0
130	20240624	193100	5801356700	21800	21800	21800	21800	0
131	20240624	193000	5801356700	21800	21800	21800	21800	0
132	20240624	192900	5801356700	21800	21800	21800	21800	0
133	20240624	192800	5801356700	21800	21800	21800	21800	0
134	20240624	192700	5801356700	21800	21800	21800	21800	0
135	20240624	192600	5801356700	21800	21800	21800	21800	0
136	20240624	192500	5801356700	21800	21800	21800	21800	0
137	20240624	192400	5801356700	21800	21800	21800	21800	0
138	20240624	192300	5801356700	21800	21800	21800	21800	0
139	20240624	192200	5801356700	21800	21800	21800	21800	0
140	20240624	192100	5801356700	21800	21800	21800	21800	0
141	20240624	192000	5801356700	21800	21800	21800	21800	0
142	20240624	191900	5801356700	21800	21800	21800	21800	0
143	20240624	191800	5801356700	21800	21800	21800	21800	0
144	20240624	191700	5801356700	21800	21800	21800	21800	0
145	20240624	191600	5801356700	21800	21800	21800	21800	0
146	20240624	191500	5801356700	21800	21800	21800	21800	0
147	20240624	191400	5801356700	21800	21800	21800	21800	0
148	20240624	191300	5801356700	21800	21800	21800	21800	0
149	20240624	191200	5801356700	21800	21800	21800	21800	0
150	20240624	191100	5801356700	21800	21800	21800	21800	0
151	20240624	191000	5801356700	21800	21800	21800	21800	0
152	20240624	190900	5801356700	21800	21800	21800	21800	3641
153	20240624	190800	5801356700	21800	21800	21800	21800	0
154	20240624	190700	5801356700	21800	21800	21800	21800	0
155	20240624	190600	5801356700	21800	21800	21800	21800	0
156	20240624	190500	5801356700	21800	21800	21800	21800	0
157	20240624	190400	5801356700	21800	21800	21800	21800	0
158	20240624	190300	5801356700	21800	21800	21800	21800	0
159	20240624	190200	5801356700	21800	21800	21800	21800	0
160	20240624	190100	5801356700	21800	21800	21800	21800	0
161	20240624	190000	5801356700	21800	21800	21800	21800	0
162	20240624	185900	5801356700	21800	21800	21800	21800	0
163	20240624	185800	5801356700	21800	21800	21800	21800	0
164	20240624	185700	5801356700	21800	21800	21800	21800	0
165	20240624	185600	5801356700	21800	21800	21800	21800	0
166	20240624	185500	5801356700	21800	21800	21800	21800	0
167	20240624	185400	5801356700	21800	21800	21800	21800	0
168	20240624	185300	5801356700	21800	21800	21800	21800	0
169	20240624	185200	5801356700	21800	21800	21800	21800	0
170	20240624	185100	5801356700	21800	21800	21800	21800	0
171	20240624	185000	5801356700	21800	21800	21800	21800	0
172	20240624	184900	5801356700	21800	21800	21800	21800	0
173	20240624	184800	5801356700	21800	21800	21800	21800	0
174	20240624	184700	5801356700	21800	21800	21800	21800	0
175	20240624	184600	5801356700	21800	21800	21800	21800	0
176	20240624	184500	5801356700	21800	21800	21800	21800	0
177	20240624	184400	5801356700	21800	21800	21800	21800	0
178	20240624	184300	5801356700	21800	21800	21800	21800	0
179	20240624	184200	5801356700	21800	21800	21800	21800	0
180	20240624	184100	5801356700	21800	21800	21800	21800	0
181	20240624	184000	5801356700	21800	21800	21800	21800	0
182	20240624	183900	5801356700	21800	21800	21800	21800	3641
183	20240624	183800	5801356700	21800	21800	21800	21800	0
184	20240624	183700	5801356700	21800	21800	21800	21800	0
185	20240624	183600	5801356700	21800	21800	21800	21800	0
186	20240624	183500	5801356700	21800	21800	21800	21800	0
187	20240624	183400	5801356700	21800	21800	21800	21800	0
188	20240624	183300	5801356700	21800	21800	21800	21800	0
189	20240624	183200	5801356700	21800	21800	21800	21800	0
190	20240624	183100	5801356700	21800	21800	21800	21800	0
191	20240624	183000	5801356700	21800	21800	21800	21800	0
192	20240624	182900	5801356700	21800	21800	21800	21800	0
193	20240624	182800	5801356700	21800	21800	21800	21800	0
194	20240624	182700	5801356700	21800	21800	21800	21800	0
195	20240624	182600	5801356700	21800	21800	21800	21800	0
196	20240624	182500	5801356700	21800	21800	21800	21800	0
197	20240624	182400	5801356700	21800	21800	21800	21800	0
198	20240624	182300	5801356700	21800	21800	21800	21800	0
199	20240624	182200	5801356700	21800	21800	21800	21800	0
200	20240624	182100	5801356700	21800	21800	21800	21800	0
201	20240624	182000	5801356700	21800	21800	21800	21800	0
202	20240624	181900	5801356700	21800	21800	21800	21800	0
203	20240624	181800	5801356700	21800	21800	21800	21800	0
204	20240624	181700	5801356700	21800	21800	21800	21800	0
205	20240624	181600	5801356700	21800	21800	21800	21800	0
206	20240624	181500	5801356700	21800	21800	21800	21800	0
207	20240624	181400	5801356700	21800	21800	21800	21800	0
208	20240624	181300	5801356700	21800	21800	21800	21800	0
209	20240624	181200	5801356700	21800	21800	21800	21800	0
210	20240624	181100	5801356700	21800	21800	21800	21800	0
211	20240624	181000	5801356700	21800	21800	21800	21800	0
212	20240624	180900	5801356700	21800	21800	21800	21800	3641
213	20240624	180800	5801356700	21800	21800	21800	21800	0
214	20240624	180700	5801356700	21800	21800	21800	21800	0
215	20240624	180600	5801356700	21800	21800	21800	21800	0
216	20240624	180500	5801356700	21800	21800	21800	21800	0
217	20240624	180400	5801356700	21800	21800	21800	21800	0
218	20240624	180300	5801356700	21800	21800	21800	21800	0
219	20240624	180200	5801356700	21800	21800	21800	21800	0
220	20240624	180100	5801356700	21800	21800	21800	21800	0
221	20240624	180000	5801356700	21800	21800	21800	21800	0
222	20240624	175900	5801356700	21800	21800	21800	21800	0
223	20240624	175800	5801356700	21800	21800	21800	21800	0
224	20240624	175700	5801356700	21800	21800	21800	21800	0
225	20240624	175600	5801356700	21800	21800	21800	21800	0
226	20240624	175500	5801356700	21800	21800	21800	21800	0
227	20240624	175400	5801356700	21800	21800	21800	21800	0
228	20240624	175300	5801356700	21800	21800	21800	21800	0
229	20240624	175200	5801356700	21800	21800	21800	21800	0
230	20240624	175100	5801356700	21800	21800	21800	21800	0
231	20240624	175000	5801356700	21800	21800	21800	21800	0
232	20240624	174900	5801356700	21800	21800	21800	21800	0
233	20240624	174800	5801356700	21800	21800	21800	21800	0
234	20240624	174700	5801356700	21800	21800	21800	21800	0
235	20240624	174600	5801356700	21800	21800	21800	21800	0
236	20240624	174500	5801356700	21800	21800	21800	21800	0
237	20240624	174400	5801356700	21800	21800	21800	21800	0
238	20240624	174300	5801356700	21800	21800	21800	21800	0
239	20240624	174200	5801356700	21800	21800	21800	21800	0
240	20240624	174100	5801356700	21800	21800	21800	21800	0
241	20240624	174000	5801356700	21800	21800	21800	21800	0
242	20240624	173900	5801356700	21800	21800	21800	21800	3641
243	20240624	173800	5801356700	21800	21800	21800	21800	0
244	20240624	173700	5801356700	21800	21800	21800	21800	0
245	20240624	173600	5801356700	21800	21800	21800	21800	0
246	20240624	173500	5801356700	21800	21800	21800	21800	0
247	20240624	173400	5801356700	21800	21800	21800	21800	0
248	20240624	173300	5801356700	21800	21800	21800	21800	0
249	20240624	173200	5801356700	21800	21800	21800	21800	0
250	20240624	173100	5801356700	21800	21800	21800	21800	0
251	20240624	173000	5801356700	21800	21800	21800	21800	0
252	20240624	172900	5801356700	21800	21800	21800	21800	0
253	20240624	172800	5801356700	21800	21800	21800	21800	0
254	20240624	172700	5801356700	21800	21800	21800	21800	0
255	20240624	172600	5801356700	21800	21800	21800	21800	0
256	20240624	172500	5801356700	21800	21800	21800	21800	0
257	20240624	172400	5801356700	21800	21800	21800	21800	0
258	20240624	172300	5801356700	21800	21800	21800	21800	0
259	20240624	172200	5801356700	21800	21800	21800	21800	0
260	20240624	172100	5801356700	21800	21800	21800	21800	0
261	20240624	172000	5801356700	21800	21800	21800	21800	0
262	20240624	171900	5801356700	21800	21800	21800	21800	0
263	20240624	171800	5801356700	21800	21800	21800	21800	0
264	20240624	171700	5801356700	21800	21800	21800	21800	0
265	20240624	171600	5801356700	21800	21800	21800	21800	0
266	20240624	171500	5801356700	21800	21800	21800	21800	0
267	20240624	171400	5801356700	21800	21800	21800	21800	0
268	20240624	171300	5801356700	21800	21800	21800	21800	0
269	20240624	171200	5801356700	21800	21800	21800	21800	0
270	20240624	171100	5801356700	21800	21800	21800	21800	0
271	20240624	171000	5801356700	21800	21800	21800	21800	0
272	20240624	170900	5801356700	21800	21800	21800	21800	3641
273	20240624	170800	5801356700	21800	21800	21800	21800	0
274	20240624	170700	5801356700	21800	21800	21800	21800	0
275	20240624	170600	5801356700	21800	21800	21800	21800	0
276	20240624	170500	5801356700	21800	21800	21800	21800	0
277	20240624	170400	5801356700	21800	21800	21800	21800	0
278	20240624	170300	5801356700	21800	21800	21800	21800	0
279	20240624	170200	5801356700	21800	21800	21800	21800	0
280	20240624	170100	5801356700	21800	21800	21800	21800	0
281	20240624	170000	5801356700	21800	21800	21800	21800	0
282	20240624	165900	5801356700	21800	21800	21800	21800	0
283	20240624	165800	5801356700	21800	21800	21800	21800	0
284	20240624	165700	5801356700	21800	21800	21800	21800	0
285	20240624	165600	5801356700	21800	21800	21800	21800	0
286	20240624	165500	5801356700	21800	21800	21800	21800	0
287	20240624	165400	5801356700	21800	21800	21800	21800	0
288	20240624	165300	5801356700	21800	21800	21800	21800	0
289	20240624	165200	5801356700	21800	21800	21800	21800	0
290	20240624	165100	5801356700	21800	21800	21800	21800	0
291	20240624	165000	5801356700	21800	21800	21800	21800	0
292	20240624	164900	5801356700	21800	21800	21800	21800	0
293	20240624	164800	5801356700	21800	21800	21800	21800	0
294	20240624	164700	5801356700	21800	21800	21800	21800	0
295	20240624	164600	5801356700	21800	21800	21800	21800	0
296	20240624	164500	5801356700	21800	21800	21800	21800	0
297	20240624	164400	5801356700	21800	21800	21800	21800	0
298	20240624	164300	5801356700	21800	21800	21800	21800	0
299	20240624	164200	5801356700	21800	21800	21800	21800	0
300	20240624	164100	5801356700	21800	21800	21800	21800	0
301	20240624	164000	5801356700	21800	21800	21800	21800	0
302	20240624	163900	5801356700	21800	21800	21800	21800	3641
303	20240624	163800	5801356700	21800	21800	21800	21800	0
304	20240624	163700	5801356700	21800	21800	21800	21800	0
305	20240624	163600	5801356700	21800	21800	21800	21800	0
306	20240624	163500	5801356700	21800	21800	21800	21800	0
307	20240624	163400	5801356700	21800	21800	21800	21800	0
308	20240624	163300	5801356700	21800	21800	21800	21800	0
309	20240624	163200	5801356700	21800	21800	21800	21800	0
310	20240624	163100	5801356700	21800	21800	21800	21800	0
311	20240624	163000	5801356700	21800	21800	21800	21800	0
312	20240624	162900	5801356700	21800	21800	21800	21800	0
313	20240624	162800	5801356700	21800	21800	21800	21800	0
314	20240624	162700	5801356700	21800	21800	21800	21800	0
315	20240624	162600	5801356700	21800	21800	21800	21800	0
316	20240624	162500	5801356700	21800	21800	21800	21800	0
317	20240624	162400	5801356700	21800	21800	21800	21800	0
318	20240624	162300	5801356700	21800	21800	21800	21800	0
319	20240624	162200	5801356700	21800	21800	21800	21800	0
320	20240624	162100	5801356700	21800	21800	21800	21800	0
321	20240624	162000	5801356700	21800	21800	21800	21800	0
322	20240624	161900	5801356700	21800	21800	21800	21800	0
323	20240624	161800	5801356700	21800	21800	21800	21800	0
324	20240624	161700	5801356700	21800	21800	21800	21800	0
325	20240624	161600	5801356700	21800	21800	21800	21800	0
326	20240624	161500	5801356700	21800	21800	21800	21800	0
327	20240624	161400	5801356700	21800	21800	21800	21800	0
328	20240624	161300	5801356700	21800	21800	21800	21800	0
329	20240624	161200	5801356700	21800	21800	21800	21800	0
330	20240624	161100	5801356700	21800	21800	21800	21800	0
331	20240624	161000	5801356700	21800	21800	21800	21800	0
332	20240624	160900	5801356700	21800	21800	21800	21800	3641
333	20240624	160800	5801356700	21800	21800	21800	21800	0
334	20240624	160700	5801356700	21800	21800	21800	21800	0
335	20240624	160600	5801356700	21800	21800	21800	21800	0
336	20240624	160500	5801356700	21800	21800	21800	21800	0
337	20240624	160400	5801356700	21800	21800	21800	21800	0
338	20240624	160300	5801356700	21800	21800	21800	21800	0
339	20240624	160200	5801356700	21800	21800	21800	21800	0
340	20240624	160100	5801356700	21800	21800	21800	21800	0
341	20240624	160000	5801356700	21800	21800	21800	21800	0
342	20240624	155900	5801356700	21800	21800	21800	21800	0
343	20240624	155800	5801356700	21800	21800	21800	21800	0
344	20240624	155700	5801356700	21800	21800	21800	21800	0
345	20240624	155600	5801356700	21800	21800	21800	21800	0
346	20240624	155500	5801356700	21800	21800	21800	21800	0
347	20240624	155400	5801356700	21800	21800	21800	21800	0
348	20240624	155300	5801356700	21800	21800	21800	21800	0
349	20240624	155200	5801356700	21800	21800	21800	21800	0
350	20240624	155100	5801356700	21800	21800	21800	21800	0
351	20240624	155000	5801356700	21800	21800	21800	21800	0
352	20240624	154900	5801356700	21800	21800	21800	21800	0
353	20240624	154800	5801356700	21800	21800	21800	21800	0
354	20240624	154700	5801356700	21800	21800	21800	21800	0
355	20240624	154600	5801356700	21800	21800	21800	21800	0
356	20240624	154500	5801356700	21800	21800	21800	21800	0
357	20240624	154400	5801356700	21800	21800	21800	21800	0
358	20240624	154300	5801356700	21800	21800	21800	21800	0
359	20240624	154200	5801356700	21800	21800	21800	21800	0
360	20240624	154100	5801356700	21800	21800	21800	21800	0
361	20240624	154000	5801356700	21800	21800	21800	21800	0
362	20240624	153900	5801356700	21800	21800	21800	21800	3641
363	20240624	153800	5801356700	21800	21800	21800	21800	0
364	20240624	153700	5801356700	21800	21800	21800	21800	0
365	20240624	153600	5801356700	21800	21800	21800	21800	0
366	20240624	153500	5801356700	21800	21800	21800	21800	0
367	20240624	153400	5801356700	21800	21800	21800	21800	0
368	20240624	153300	5801356700	21800	21800	21800	21800	0
369	20240624	153200	5801356700	21800	21800	21800	21800	0
370	20240624	153100	5801356700	21800	21800	21800	21800	0
371	20240624	153000	5801356700	21800	21800	21800	21800	3641
372	20240624	152900	5721982900	21800	21800	21800	21800	0
373	20240624	152800	5721982900	21800	21800	21800	21800	0
374	20240624	152700	5721982900	21800	21800	21800	21800	0
375	20240624	152600	5721982900	21800	21800	21800	21800	0
376	20240624	152500	5721982900	21800	21800	21800	21800	0
377	20240624	152400	5721982900	21800	21800	21800	21800	0
378	20240624	152300	5721982900	21800	21800	21800	21800	0
379	20240624	152200	5721982900	21800	21800	21800	21800	0
380	20240624	152100	5721982900	21800	21800	21800	21800	0
381	20240624	152000	5721982900	21800	21800	21800	21800	0
382	20240624	151900	5721982900	21800	21800	21850	21800	1414
383	20240624	151800	5691152850	21750	21750	21800	21750	893
384	20240624	151700	5671700150	21800	21750	21800	21750	1281
385	20240624	151600	5643836750	21800	21800	21850	21750	1459
386	20240624	151500	5612030750	21800	21800	21850	21800	1683
387	20240624	151400	5575341250	21800	21800	21800	21800	2524
388	20240624	151300	5520318050	21850	21800	21850	21800	3
389	20240624	151200	5520252600	21800	21850	21850	21800	555
390	20240624	151100	5508140250	21850	21850	21850	21800	496
391	20240624	151000	5497302850	21850	21850	21900	21800	285
392	20240624	150900	5491074100	21850	21850	21850	21800	361
393	20240624	150800	5483190150	21850	21850	21850	21800	263
394	20240624	150700	5477450050	21850	21850	21850	21800	159
395	20240624	150600	5473978550	21850	21850	21850	21800	327
396	20240624	150500	5466837650	21850	21850	21850	21800	467
397	20240624	150400	5456646350	21850	21850	21850	21850	1058
398	20240624	150300	5433529050	21850	21800	21850	21800	1168
399	20240624	150200	5408066150	21800	21850	21850	21800	1423
400	20240624	150100	5376978800	21850	21850	21850	21850	169
401	20240624	150000	5373286150	21850	21900	21900	21850	281
402	20240624	145900	5367141900	21850	21900	21900	21850	306
403	20240624	145800	5360441550	21900	21900	21900	21900	205
404	20240624	145700	5355952050	21850	21850	21900	21800	2224
405	20240624	145600	5307283100	21850	21850	21850	21800	570
406	20240624	145500	5294834100	21800	21850	21850	21800	2384
407	20240624	145400	5242745800	21900	21900	21900	21850	707
408	20240624	145300	5227266200	21850	21850	21850	21850	631
409	20240624	145200	5213478850	21850	21900	21900	21850	107
410	20240624	145100	5211136450	21850	21900	21900	21850	231
411	20240624	145000	5206081900	21850	21900	21900	21850	168
412	20240624	144900	5202408600	21850	21900	21900	21850	668
413	20240624	144800	5187805400	21850	21900	21900	21850	395
414	20240624	144700	5179159650	21900	21850	21900	21850	501
415	20240624	144600	5168187850	21850	21850	21850	21850	806
416	20240624	144500	5150576750	21850	21850	21900	21850	108
417	20240624	144400	5148216450	21900	21900	21900	21900	16
418	20240624	144300	5147866050	21850	21900	21900	21850	722
419	20240624	144200	5132089850	21850	21850	21850	21850	212
420	20240624	144100	5127457650	21850	21900	21900	21850	333
421	20240624	144000	5120181400	21850	21850	21850	21850	633
422	20240624	143900	5106350350	21850	21850	21850	21850	548
423	20240624	143800	5094376550	21850	21900	21900	21850	102
424	20240624	143700	5092145750	21900	21900	21900	21900	80
425	20240624	143600	5090393750	21900	21900	21900	21850	433
426	20240624	143500	5080911550	21900	21850	21900	21850	481
427	20240624	143400	5070378300	21850	21850	21850	21800	1676
428	20240624	143300	5033764700	21850	21900	21900	21850	299
429	20240624	143200	5027229550	21900	21900	21900	21900	242
430	20240624	143100	5021929750	21950	21950	21950	21950	376
431	20240624	143000	5013676550	21900	21950	21950	21900	2015
432	20240624	142900	4969538100	21950	21950	21950	21950	32
433	20240624	142800	4968835700	21950	21900	21950	21900	906
434	20240624	142700	4948989500	21950	21950	21950	21900	713
435	20240624	142600	4933339600	21950	21950	21950	21950	64
436	20240624	142500	4931934800	21950	21950	21950	21950	10
437	20240624	142400	4931715300	21950	22000	22000	21950	502
438	20240624	142300	4920696150	22000	21950	22050	21950	291
439	20240624	142200	4914292650	21950	21950	21950	21950	0
440	20240624	142100	4914292650	21950	22000	22000	21950	115
441	20240624	142000	4911763100	22000	22000	22000	22000	8
442	20240624	141900	4911587100	21950	21950	21950	21950	758
443	20240624	141800	4894949000	21950	21950	22000	21950	104
444	20240624	141700	4892665900	22000	22000	22050	22000	1206
445	20240624	141600	4866131400	22000	22000	22000	22000	10
446	20240624	141500	4865911400	22050	22050	22050	22000	75
447	20240624	141400	4864259300	22050	22050	22050	22050	5
448	20240624	141300	4864149050	22000	22000	22000	22000	105
449	20240624	141200	4861839050	22000	22050	22050	22000	13
450	20240624	141100	4861552900	22050	22050	22050	22050	278
451	20240624	141000	4855423000	22050	21950	22050	21900	418
452	20240624	140900	4846258850	21950	21950	21950	21950	601
453	20240624	140800	4833066900	21950	22050	22050	21950	2122
454	20240624	140700	4786386700	22050	22050	22050	22050	4
455	20240624	140600	4786298500	22000	22100	22100	22000	162
456	20240624	140500	4782734300	22000	22050	22050	22000	624
457	20240624	140400	4769004400	22050	22050	22050	22000	3473
458	20240624	140300	4692595800	22050	22050	22050	22050	154
459	20240624	140200	4689200100	22050	22050	22050	22000	220
460	20240624	140100	4684349250	22050	22000	22050	22000	2
461	20240624	140000	4684305200	22050	22000	22100	22000	132
462	20240624	135900	4681399100	22000	22050	22100	22000	468
463	20240624	135800	4671077550	22000	22000	22000	22000	470
464	20240624	135700	4660737550	22000	22000	22000	22000	9
465	20240624	135600	4660539550	22000	22000	22000	22000	88
466	20240624	135500	4658603550	22000	22000	22000	22000	5
467	20240624	135400	4658493550	22000	22000	22000	22000	10
468	20240624	135300	4658273550	22150	22050	22150	22000	8535
469	20240624	135200	4470371400	22050	22050	22050	22050	934
470	20240624	135100	4449776700	22050	22050	22050	22050	9
471	20240624	135000	4449578250	22100	22100	22100	22100	528
472	20240624	134900	4437909450	22100	22100	22100	22100	337
473	20240624	134800	4430461750	22050	22100	22100	22050	11
474	20240624	134700	4430219150	22100	22100	22100	22100	378
475	20240624	134600	4421865350	22050	22050	22050	22050	6
476	20240624	134500	4421733050	22050	22050	22100	22050	960
477	20240624	134400	4400519000	22050	22050	22050	22050	566
478	20240624	134300	4388038700	22100	22100	22100	22100	8
479	20240624	134200	4387861900	22050	22050	22100	22050	182
480	20240624	134100	4383848500	22050	22100	22100	22050	265
481	20240624	134000	4378004900	22100	22050	22100	22050	687
482	20240624	133900	4362856400	22050	22050	22050	22050	244
483	20240624	133800	4357476200	22050	22050	22050	22050	350
484	20240624	133700	4349758700	22050	22050	22050	22050	34
485	20240624	133600	4349009000	22050	22050	22050	22050	971
486	20240624	133500	4327598450	22050	22100	22100	22050	937
487	20240624	133400	4306891850	22050	22050	22100	22050	59
488	20240624	133300	4305590250	22050	22050	22100	22050	71
489	20240624	133200	4304023800	22050	22050	22050	22050	1028
490	20240624	133100	4281356400	22050	22050	22050	22050	728
491	20240624	133000	4265304000	22050	22050	22050	22050	10
492	20240624	132900	4265083500	22100	22100	22100	22100	1
493	20240624	132800	4265061400	22050	22050	22050	22050	705
494	20240624	132700	4249516150	22050	22050	22100	22050	31
495	20240624	132600	4248832500	22050	22050	22050	22050	270
496	20240624	132500	4242879000	22100	22100	22100	22100	1
497	20240624	132400	4242856900	22050	22050	22050	22050	116
498	20240624	132300	4240299100	22100	22100	22100	22100	278
499	20240624	132200	4234155300	22050	22050	22050	22050	200
500	20240624	132100	4229745300	22050	22050	22050	22050	19
501	20240624	132000	4229326350	22050	22050	22050	22050	191
502	20240624	131900	4225114800	22050	22100	22100	22050	108
503	20240624	131800	4222733250	22100	22100	22100	22050	315
504	20240624	131700	4215775950	22100	22100	22100	22100	27
505	20240624	131600	4215179250	22100	22100	22100	22100	3
506	20240624	131500	4215112950	22050	22050	22050	22050	35
507	20240624	131400	4214341200	22100	22100	22100	22100	31
508	20240624	131300	4213656100	22100	22150	22150	22100	6
509	20240624	131200	4213523250	22150	22050	22150	22050	151
510	20240624	131100	4210186650	22050	22100	22100	22050	283
511	20240624	131000	4203932550	22050	22050	22050	22050	9
512	20240624	130900	4203734100	22100	22050	22100	22050	120
513	20240624	130800	4201082600	22100	22100	22100	22100	120
514	20240624	130700	4198430600	22050	22050	22050	22050	308
515	20240624	130600	4191639200	22050	22050	22050	22050	2732
516	20240624	130500	4131398600	22050	22100	22100	22050	1139
517	20240624	130400	4106246850	22100	22150	22150	22100	411
518	20240624	130300	4097163650	22100	22100	22100	22100	140
519	20240624	130200	4094069650	22100	22150	22150	22100	113
520	20240624	130100	4091567200	22100	22100	22100	22100	37
521	20240624	130000	4090749500	22100	22200	22200	22100	211
522	20240624	125900	4086066400	22200	22150	22200	22150	281
523	20240624	125800	4079833800	22100	22100	22100	22100	116
524	20240624	125700	4077270200	22100	22150	22150	22050	3885
525	20240624	125600	3991439350	22150	22150	22150	22150	1368
526	20240624	125500	3961138150	22150	22150	22150	22150	5
527	20240624	125400	3961027400	22150	22150	22150	22150	11
528	20240624	125300	3960783750	22200	22200	22200	22200	34
529	20240624	125200	3960028950	22200	22150	22200	22150	61
530	20240624	125100	3958677700	22150	22150	22200	22150	741
531	20240624	125000	3942264500	22200	22150	22200	22150	262
532	20240624	124900	3936461150	22150	22200	22200	22150	200
533	20240624	124800	3932029850	22200	22250	22250	22200	132
534	20240624	124700	3929095650	22250	22200	22250	22200	1793
535	20240624	124600	3889277100	22250	22250	22250	22250	460
536	20240624	124500	3879042100	22200	22200	22200	22200	10
537	20240624	124400	3878820100	22200	22250	22250	22200	70
538	20240624	124300	3877265100	22200	22200	22200	22200	225
539	20240624	124200	3872270100	22250	22200	22250	22200	14
540	20240624	124100	3871959150	22250	22250	22250	22200	372
541	20240624	124000	3863700200	22250	22250	22250	22250	10
542	20240624	123900	3863477700	22200	22200	22250	22200	66
543	20240624	123800	3862012200	22200	22200	22200	22200	1
544	20240624	123700	3861990000	22250	22250	22250	22250	129
545	20240624	123600	3859119750	22200	22250	22250	22200	280
546	20240624	123500	3852903250	22300	22250	22300	22250	335
547	20240624	123400	3845437200	22250	22200	22250	22200	37
548	20240624	123300	3844615750	22200	22250	22250	22200	489
549	20240624	123200	3833735950	22300	22300	22300	22300	1
550	20240624	123100	3833713650	22250	22200	22250	22200	598
551	20240624	123000	3820410250	22200	22250	22250	22200	12
552	20240624	122900	3820143800	22250	22250	22250	22250	11
553	20240624	122800	3819899050	22250	22200	22250	22200	6
554	20240624	122700	3819765650	22200	22200	22200	22200	132
555	20240624	122600	3816835250	22200	22200	22200	22200	130
556	20240624	122500	3813949250	22150	22150	22150	22150	21
557	20240624	122400	3813484100	22150	22150	22150	22150	11
558	20240624	122300	3813240450	22300	22200	22300	22200	324
559	20240624	122200	3806027900	22200	22200	22200	22200	43
560	20240624	122100	3805073300	22200	22200	22200	22150	186
561	20240624	122000	3800947100	22200	22200	22250	22200	473
562	20240624	121900	3790441500	22200	22250	22250	22200	765
563	20240624	121800	3773457750	22200	22250	22250	22200	76
564	20240624	121700	3771769800	22200	22250	22250	22200	60
565	20240624	121600	3770437300	22200	22200	22200	22200	5
566	20240624	121500	3770326300	22200	22300	22300	22200	18
567	20240624	121400	3769926300	22200	22200	22200	22200	10
568	20240624	121300	3769704300	22200	22200	22200	22200	0
569	20240624	121200	3769704300	22200	22200	22200	22200	11
570	20240624	121100	3769460100	22350	22250	22350	22250	301
571	20240624	121000	3762736750	22300	22250	22300	22250	10
572	20240624	120900	3762514000	22200	22300	22300	22200	35
573	20240624	120800	3761734500	22300	22300	22300	22300	6
574	20240624	120700	3761600700	22300	22300	22300	22300	100
575	20240624	120600	3759370700	22300	22300	22350	22200	583
576	20240624	120500	3746366850	22250	22250	22250	22250	14
577	20240624	120400	3746055350	22250	22250	22250	22250	251
578	20240624	120300	3740470600	22200	22200	22200	22200	124
579	20240624	120200	3737717800	22200	22200	22200	22200	70
580	20240624	120100	3736163800	22300	22250	22300	22200	15
581	20240624	120000	3735829500	22200	22200	22200	22200	62
582	20240624	115900	3734453100	22200	22300	22350	22200	339
583	20240624	115800	3726896300	22150	22150	22150	22150	19
584	20240624	115700	3726475450	22150	22200	22200	22150	393
585	20240624	115600	3717751450	22250	22200	22250	22200	203
586	20240624	115500	3713244800	22200	22200	22200	22200	0
587	20240624	115400	3713244800	22200	22200	22250	22200	1104
588	20240624	115300	3688735950	22200	22250	22250	22200	25
589	20240624	115200	3688179950	22250	22200	22250	22200	361
590	20240624	115100	3680165700	22200	22200	22250	22200	123
591	20240624	115000	3677435050	22200	22200	22200	22200	167
592	20240624	114900	3673727650	22200	22300	22300	22200	606
593	20240624	114800	3660258750	22300	22300	22300	22300	37
594	20240624	114700	3659433650	22400	22250	22400	22250	285
595	20240624	114600	3653070500	22250	22250	22250	22250	200
596	20240624	114500	3648620500	22250	22300	22300	22250	18
597	20240624	114400	3648219700	22250	22300	22300	22250	111
598	20240624	114300	3645744450	22300	22250	22300	22250	305
599	20240624	114200	3638945450	22200	22200	22250	22200	130
600	20240624	114100	3636059400	22200	22200	22200	22200	1148
601	20240624	114000	3610573800	22200	22200	22200	22200	102
602	20240624	113900	3608309400	22250	22200	22250	22200	47
603	20240624	113800	3607265700	22250	22250	22250	22250	11
604	20240624	113700	3607020950	22250	22250	22250	22250	1966
605	20240624	113600	3563277450	22300	22300	22300	22250	588
606	20240624	113500	3550165500	22350	22350	22350	22350	280
607	20240624	113400	3543907500	22350	22350	22350	22350	13
608	20240624	113300	3543616950	22300	22300	22300	22300	12
609	20240624	113200	3543349350	22300	22300	22350	22300	163
610	20240624	113100	3539713800	22300	22300	22300	22300	0
611	20240624	113000	3539713800	22300	22350	22350	22300	65
612	20240624	112900	3538262800	22350	22350	22350	22350	97
613	20240624	112800	3536094850	22350	22350	22350	22300	468
614	20240624	112700	3525635150	22300	22300	22300	22300	15
615	20240624	112600	3525300650	22400	22400	22400	22400	79
616	20240624	112500	3523531050	22400	22300	22400	22250	269
617	20240624	112400	3517539700	22300	22400	22400	22250	628
618	20240624	112300	3503556050	22400	22400	22400	22400	345
619	20240624	112200	3495828050	22350	22350	22350	22350	31
620	20240624	112100	3495135200	22350	22350	22350	22350	30
621	20240624	112000	3494464700	22300	22300	22300	22300	20
622	20240624	111900	3494018700	22300	22300	22300	22250	704
623	20240624	111800	3478325600	22250	22300	22300	22250	59
624	20240624	111700	3477012200	22300	22300	22300	22300	104
625	20240624	111600	3474693000	22300	22400	22400	22250	1487
626	20240624	111500	3441497600	22300	22300	22300	22250	3091
627	20240624	111400	3372675450	22350	22350	22350	22350	256
628	20240624	111300	3366953850	22350	22350	22350	22350	114
629	20240624	111200	3364405950	22350	22350	22350	22350	13
630	20240624	111100	3364115400	22400	22400	22400	22400	280
631	20240624	111000	3357843400	22350	22300	22350	22300	43
632	20240624	110900	3356884100	22300	22350	22350	22300	134
633	20240624	110800	3353890700	22350	22400	22400	22350	41
634	20240624	110700	3352972350	22400	22400	22400	22400	1
635	20240624	110600	3352949950	22450	22400	22450	22300	93
636	20240624	110500	3350865700	22400	22350	22400	22350	340
637	20240624	110400	3343266600	22300	22300	22300	22300	549
638	20240624	110300	3331023900	22250	22300	22300	22250	241
639	20240624	110200	3325650300	22300	22250	22300	22250	2948
640	20240624	110100	3259935100	22250	22300	22300	22250	502
641	20240624	110000	3248765500	22300	22300	22300	22250	41
642	20240624	105900	3247851900	22300	22350	22350	22250	1863
643	20240624	105800	3206360900	22300	22350	22350	22250	3127
644	20240624	105700	3136611550	22350	22400	22400	22350	628
645	20240624	105600	3122556600	22450	22450	22450	22450	353
646	20240624	105500	3114631750	22450	22500	22500	22400	161
647	20240624	105400	3111019100	22500	22450	22500	22450	499
648	20240624	105300	3099797700	22500	22500	22500	22500	2
649	20240624	105200	3099752700	22500	22500	22500	22450	521
650	20240624	105100	3088035200	22500	22500	22550	22500	123
651	20240624	105000	3085267650	22500	22600	22600	22450	1181
652	20240624	104900	3058620150	22550	22550	22550	22550	47
653	20240624	104800	3057560300	22550	22500	22550	22500	1527
654	20240624	104700	3023129650	22550	22450	22550	22450	1037
655	20240624	104600	2999823100	22450	22500	22500	22450	113
656	20240624	104500	2997285750	22500	22500	22550	22450	1359
657	20240624	104400	2966708450	22500	22500	22500	22500	1547
658	20240624	104300	2931900950	22500	22450	22500	22450	134
659	20240624	104200	2928888350	22500	22400	22500	22350	68
660	20240624	104100	2927361450	22350	22400	22500	22350	1662
661	20240624	104000	2890001350	22350	22400	22400	22350	872
662	20240624	103900	2870489650	22400	22400	22450	22400	276
663	20240624	103800	2864307150	22450	22400	22450	22400	1118
664	20240624	103700	2839263550	22350	22400	22400	22350	21
665	20240624	103600	2838794150	22400	22550	22550	22350	868
666	20240624	103500	2819368400	22550	22500	22550	22400	1338
667	20240624	103400	2789213300	22400	22450	22450	22400	221
668	20240624	103300	2784254450	22450	22500	22500	22450	141
669	20240624	103200	2781084350	22550	22500	22550	22500	216
670	20240624	103100	2776223800	22500	22500	22500	22500	61
671	20240624	103000	2774851300	22500	22500	22500	22500	202
672	20240624	102900	2770306300	22500	22550	22550	22500	260
673	20240624	102800	2764456100	22500	22450	22500	22350	2092
674	20240624	102700	2717476150	22450	22450	22450	22450	264
675	20240624	102600	2711549350	22450	22500	22550	22450	244
676	20240624	102500	2706059100	22500	22500	22500	22500	126
677	20240624	102400	2703224100	22500	22450	22500	22450	265
678	20240624	102300	2697262100	22450	22450	22450	22450	312
679	20240624	102200	2690257700	22400	22400	22450	22400	147
680	20240624	102100	2686964400	22400	22400	22500	22400	104
681	20240624	102000	2684630950	22450	22500	22500	22450	58
682	20240624	101900	2683328250	22500	22550	22550	22500	3124
683	20240624	101800	2612904500	22550	22600	22600	22550	466
684	20240624	101700	2602373800	22550	22500	22550	22500	474
685	20240624	101600	2591685150	22500	22400	22500	22400	1465
686	20240624	101500	2558754700	22400	22450	22450	22350	2021
687	20240624	101400	2513488700	22400	22400	22450	22400	14
688	20240624	101300	2513174550	22400	22500	22500	22400	565
689	20240624	101200	2500496150	22550	22500	22550	22450	461
690	20240624	101100	2490123200	22550	22500	22600	22450	545
691	20240624	101000	2477844650	22500	22600	22650	22500	2553
692	20240624	100900	2420351850	22750	22700	22750	22550	3845
693	20240624	100800	2333072450	22700	22700	22700	22600	401
694	20240624	100700	2324006750	22700	22600	22700	22550	322
695	20240624	100600	2316730650	22550	22700	22700	22550	3101
696	20240624	100500	2246562450	22700	22700	22750	22700	40
697	20240624	100400	2245654400	22750	22750	22800	22700	3978
698	20240624	100300	2155018700	22750	22800	22850	22650	2647
699	20240624	100200	2094876450	22850	22850	22850	22800	889
700	20240624	100100	2074590650	22900	22850	22900	22800	1780
701	20240624	100000	2033935150	22800	22750	22800	22750	4256
702	20240624	095900	1937005500	22700	22750	22750	22700	1329
703	20240624	095800	1906806100	22750	22750	22750	22750	384
704	20240624	095700	1898070100	22750	22800	22800	22700	1504
705	20240624	095600	1863840250	22800	22850	22850	22800	522
706	20240624	095500	1851934750	22850	22800	22850	22800	976
707	20240624	095400	1829673150	22800	22800	22800	22700	1062
708	20240624	095300	1805498700	22800	22800	22800	22700	909
709	20240624	095200	1784805450	22800	22850	22850	22750	1001
710	20240624	095100	1761965850	22850	22800	22850	22700	2413
711	20240624	095000	1706949700	22800	22800	22800	22750	1551
712	20240624	094900	1671588450	22750	22750	22800	22700	3001
713	20240624	094800	1603308450	22700	22700	22750	22700	2055
714	20240624	094700	1556592150	22700	22600	22700	22600	2078
715	20240624	094600	1509457900	22650	22650	22650	22600	595
716	20240624	094500	1495983650	22550	22650	22650	22550	641
717	20240624	094400	1481476650	22650	22600	22650	22550	939
718	20240624	094300	1460226100	22600	22600	22650	22550	924
719	20240624	094200	1439343300	22550	22600	22600	22500	590
720	20240624	094100	1426013200	22550	22500	22550	22500	866
721	20240624	094000	1406497450	22550	22500	22550	22500	963
722	20240624	093900	1384791400	22500	22550	22550	22500	659
723	20240624	093800	1369952750	22500	22500	22550	22450	2622
724	20240624	093700	1310973450	22500	22450	22500	22400	160
725	20240624	093600	1307374800	22450	22450	22500	22400	618
726	20240624	093500	1293494150	22500	22500	22500	22500	620
727	20240624	093400	1279544150	22500	22450	22500	22450	323
728	20240624	093300	1272276800	22400	22500	22500	22400	1660
729	20240624	093200	1235023450	22450	22500	22500	22450	1303
730	20240624	093100	1205710200	22500	22450	22500	22450	355
731	20240624	093000	1197727200	22400	22400	22500	22400	3541
732	20240624	092900	1118244850	22400	22450	22450	22400	1182
733	20240624	092800	1091709350	22350	22400	22450	22350	886
734	20240624	092700	1071877250	22400	22400	22400	22350	511
735	20240624	092600	1060445050	22400	22400	22400	22350	591
736	20240624	092500	1047216150	22400	22400	22400	22300	2076
737	20240624	092400	1000790600	22400	22450	22450	22400	447
738	20240624	092300	990762250	22450	22250	22450	22200	5750
739	20240624	092200	862237150	22250	22250	22300	22200	492
740	20240624	092100	851289250	22250	22300	22300	22200	2587
741	20240624	092000	793723850	22300	22300	22350	22300	112
742	20240624	091900	791224500	22350	22350	22350	22350	352
743	20240624	091800	783357300	22350	22250	22350	22250	1223
744	20240624	091700	756078150	22300	22300	22350	22300	1419
745	20240624	091600	724431900	22350	22300	22350	22300	781
746	20240624	091500	707013000	22300	22400	22400	22300	3053
747	20240624	091400	638803300	22400	22350	22400	22350	1658
748	20240624	091300	601702600	22400	22350	22450	22300	711
749	20240624	091200	585775300	22350	22200	22350	22200	841
750	20240624	091100	567037300	22150	22200	22200	22150	442
751	20240624	091000	557229950	22150	22000	22200	22000	2775
752	20240624	090900	495831900	22000	22000	22050	22000	1068
753	20240624	090800	472335650	22000	21900	22000	21900	5198
754	20240624	090700	358381300	21900	21900	22000	21900	3084
755	20240624	090600	290834850	21900	21950	21950	21900	1441
756	20240624	090500	259221100	21950	22050	22050	21950	3706
757	20240624	090400	177724300	22050	22050	22100	22050	2310
758	20240624	090300	126788750	22050	22100	22100	22050	618
759	20240624	090200	113160950	22100	22100	22150	22050	1150
760	20240624	090100	87740600	22100	21950	22200	21950	285
761	20240624	090000	81447350	21950	22100	22100	21950	3591