KissMeData/417200/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	212700	27412713650	25650	25650	25650	25650	14828
3	20240617	212600	27412713650	25650	25650	25650	25650	0
4	20240617	212500	27412713650	25650	25650	25650	25650	0
5	20240617	212400	27412713650	25650	25650	25650	25650	0
6	20240617	212300	27412713650	25650	25650	25650	25650	0
7	20240617	212200	27412713650	25650	25650	25650	25650	0
8	20240617	212100	27412713650	25650	25650	25650	25650	0
9	20240617	212000	27412713650	25650	25650	25650	25650	0
10	20240617	211900	27412713650	25650	25650	25650	25650	0
11	20240617	211800	27412713650	25650	25650	25650	25650	0
12	20240617	211700	27412713650	25650	25650	25650	25650	0
13	20240617	211600	27412713650	25650	25650	25650	25650	0
14	20240617	211500	27412713650	25650	25650	25650	25650	0
15	20240617	211400	27412713650	25650	25650	25650	25650	0
16	20240617	211300	27412713650	25650	25650	25650	25650	0
17	20240617	211200	27412713650	25650	25650	25650	25650	0
18	20240617	211100	27412713650	25650	25650	25650	25650	0
19	20240617	211000	27412713650	25650	25650	25650	25650	0
20	20240617	210900	27412713650	25650	25650	25650	25650	0
21	20240617	210800	27412713650	25650	25650	25650	25650	0
22	20240617	210700	27412713650	25650	25650	25650	25650	0
23	20240617	210600	27412713650	25650	25650	25650	25650	0
24	20240617	210500	27412713650	25650	25650	25650	25650	0
25	20240617	210400	27412713650	25650	25650	25650	25650	0
26	20240617	210300	27412713650	25650	25650	25650	25650	0
27	20240617	210200	27412713650	25650	25650	25650	25650	0
28	20240617	210100	27412713650	25650	25650	25650	25650	0
29	20240617	210000	27412713650	25650	25650	25650	25650	0
30	20240617	205900	27412713650	25650	25650	25650	25650	0
31	20240617	205800	27412713650	25650	25650	25650	25650	0
32	20240617	205700	27412713650	25650	25650	25650	25650	14828
33	20240617	205600	27412713650	25650	25650	25650	25650	0
34	20240617	205500	27412713650	25650	25650	25650	25650	0
35	20240617	205400	27412713650	25650	25650	25650	25650	0
36	20240617	205300	27412713650	25650	25650	25650	25650	0
37	20240617	205200	27412713650	25650	25650	25650	25650	0
38	20240617	205100	27412713650	25650	25650	25650	25650	0
39	20240617	205000	27412713650	25650	25650	25650	25650	0
40	20240617	204900	27412713650	25650	25650	25650	25650	0
41	20240617	204800	27412713650	25650	25650	25650	25650	0
42	20240617	204700	27412713650	25650	25650	25650	25650	0
43	20240617	204600	27412713650	25650	25650	25650	25650	0
44	20240617	204500	27412713650	25650	25650	25650	25650	0
45	20240617	204400	27412713650	25650	25650	25650	25650	0
46	20240617	204300	27412713650	25650	25650	25650	25650	0
47	20240617	204200	27412713650	25650	25650	25650	25650	0
48	20240617	204100	27412713650	25650	25650	25650	25650	0
49	20240617	204000	27412713650	25650	25650	25650	25650	0
50	20240617	203900	27412713650	25650	25650	25650	25650	0
51	20240617	203800	27412713650	25650	25650	25650	25650	0
52	20240617	203700	27412713650	25650	25650	25650	25650	0
53	20240617	203600	27412713650	25650	25650	25650	25650	0
54	20240617	203500	27412713650	25650	25650	25650	25650	0
55	20240617	203400	27412713650	25650	25650	25650	25650	0
56	20240617	203300	27412713650	25650	25650	25650	25650	0
57	20240617	203200	27412713650	25650	25650	25650	25650	0
58	20240617	203100	27412713650	25650	25650	25650	25650	0
59	20240617	203000	27412713650	25650	25650	25650	25650	0
60	20240617	202900	27412713650	25650	25650	25650	25650	0
61	20240617	202800	27412713650	25650	25650	25650	25650	0
62	20240617	202700	27412713650	25650	25650	25650	25650	14828
63	20240617	202600	27412713650	25650	25650	25650	25650	0
64	20240617	202500	27412713650	25650	25650	25650	25650	0
65	20240617	202400	27412713650	25650	25650	25650	25650	0
66	20240617	202300	27412713650	25650	25650	25650	25650	0
67	20240617	202200	27412713650	25650	25650	25650	25650	0
68	20240617	202100	27412713650	25650	25650	25650	25650	0
69	20240617	202000	27412713650	25650	25650	25650	25650	0
70	20240617	201900	27412713650	25650	25650	25650	25650	0
71	20240617	201800	27412713650	25650	25650	25650	25650	0
72	20240617	201700	27412713650	25650	25650	25650	25650	0
73	20240617	201600	27412713650	25650	25650	25650	25650	0
74	20240617	201500	27412713650	25650	25650	25650	25650	0
75	20240617	201400	27412713650	25650	25650	25650	25650	0
76	20240617	201300	27412713650	25650	25650	25650	25650	0
77	20240617	201200	27412713650	25650	25650	25650	25650	0
78	20240617	201100	27412713650	25650	25650	25650	25650	0
79	20240617	201000	27412713650	25650	25650	25650	25650	0
80	20240617	200900	27412713650	25650	25650	25650	25650	0
81	20240617	200800	27412713650	25650	25650	25650	25650	0
82	20240617	200700	27412713650	25650	25650	25650	25650	0
83	20240617	200600	27412713650	25650	25650	25650	25650	0
84	20240617	200500	27412713650	25650	25650	25650	25650	0
85	20240617	200400	27412713650	25650	25650	25650	25650	0
86	20240617	200300	27412713650	25650	25650	25650	25650	0
87	20240617	200200	27412713650	25650	25650	25650	25650	0
88	20240617	200100	27412713650	25650	25650	25650	25650	0
89	20240617	200000	27412713650	25650	25650	25650	25650	0
90	20240617	195900	27412713650	25650	25650	25650	25650	0
91	20240617	195800	27412713650	25650	25650	25650	25650	0
92	20240617	195700	27412713650	25650	25650	25650	25650	14828
93	20240617	195600	27412713650	25650	25650	25650	25650	0
94	20240617	195500	27412713650	25650	25650	25650	25650	0
95	20240617	195400	27412713650	25650	25650	25650	25650	0
96	20240617	195300	27412713650	25650	25650	25650	25650	0
97	20240617	195200	27412713650	25650	25650	25650	25650	0
98	20240617	195100	27412713650	25650	25650	25650	25650	0
99	20240617	195000	27412713650	25650	25650	25650	25650	0
100	20240617	194900	27412713650	25650	25650	25650	25650	0
101	20240617	194800	27412713650	25650	25650	25650	25650	0
102	20240617	194700	27412713650	25650	25650	25650	25650	0
103	20240617	194600	27412713650	25650	25650	25650	25650	0
104	20240617	194500	27412713650	25650	25650	25650	25650	0
105	20240617	194400	27412713650	25650	25650	25650	25650	0
106	20240617	194300	27412713650	25650	25650	25650	25650	0
107	20240617	194200	27412713650	25650	25650	25650	25650	0
108	20240617	194100	27412713650	25650	25650	25650	25650	0
109	20240617	194000	27412713650	25650	25650	25650	25650	0
110	20240617	193900	27412713650	25650	25650	25650	25650	0
111	20240617	193800	27412713650	25650	25650	25650	25650	0
112	20240617	193700	27412713650	25650	25650	25650	25650	0
113	20240617	193600	27412713650	25650	25650	25650	25650	0
114	20240617	193500	27412713650	25650	25650	25650	25650	0
115	20240617	193400	27412713650	25650	25650	25650	25650	0
116	20240617	193300	27412713650	25650	25650	25650	25650	0
117	20240617	193200	27412713650	25650	25650	25650	25650	0
118	20240617	193100	27412713650	25650	25650	25650	25650	0
119	20240617	193000	27412713650	25650	25650	25650	25650	0
120	20240617	192900	27412713650	25650	25650	25650	25650	0
121	20240617	192800	27412713650	25650	25650	25650	25650	0
122	20240617	192700	27412713650	25650	25650	25650	25650	14828
123	20240617	192600	27412713650	25650	25650	25650	25650	0
124	20240617	192500	27412713650	25650	25650	25650	25650	0
125	20240617	192400	27412713650	25650	25650	25650	25650	0
126	20240617	192300	27412713650	25650	25650	25650	25650	0
127	20240617	192200	27412713650	25650	25650	25650	25650	0
128	20240617	192100	27412713650	25650	25650	25650	25650	0
129	20240617	192000	27412713650	25650	25650	25650	25650	0
130	20240617	191900	27412713650	25650	25650	25650	25650	0
131	20240617	191800	27412713650	25650	25650	25650	25650	0
132	20240617	191700	27412713650	25650	25650	25650	25650	0
133	20240617	191600	27412713650	25650	25650	25650	25650	0
134	20240617	191500	27412713650	25650	25650	25650	25650	0
135	20240617	191400	27412713650	25650	25650	25650	25650	0
136	20240617	191300	27412713650	25650	25650	25650	25650	0
137	20240617	191200	27412713650	25650	25650	25650	25650	0
138	20240617	191100	27412713650	25650	25650	25650	25650	0
139	20240617	191000	27412713650	25650	25650	25650	25650	0
140	20240617	190900	27412713650	25650	25650	25650	25650	0
141	20240617	190800	27412713650	25650	25650	25650	25650	0
142	20240617	190700	27412713650	25650	25650	25650	25650	0
143	20240617	190600	27412713650	25650	25650	25650	25650	0
144	20240617	190500	27412713650	25650	25650	25650	25650	0
145	20240617	190400	27412713650	25650	25650	25650	25650	0
146	20240617	190300	27412713650	25650	25650	25650	25650	0
147	20240617	190200	27412713650	25650	25650	25650	25650	0
148	20240617	190100	27412713650	25650	25650	25650	25650	0
149	20240617	190000	27412713650	25650	25650	25650	25650	0
150	20240617	185900	27412713650	25650	25650	25650	25650	0
151	20240617	185800	27412713650	25650	25650	25650	25650	0
152	20240617	185700	27412713650	25650	25650	25650	25650	14828
153	20240617	185600	27412713650	25650	25650	25650	25650	0
154	20240617	185500	27412713650	25650	25650	25650	25650	0
155	20240617	185400	27412713650	25650	25650	25650	25650	0
156	20240617	185300	27412713650	25650	25650	25650	25650	0
157	20240617	185200	27412713650	25650	25650	25650	25650	0
158	20240617	185100	27412713650	25650	25650	25650	25650	0
159	20240617	185000	27412713650	25650	25650	25650	25650	0
160	20240617	184900	27412713650	25650	25650	25650	25650	0
161	20240617	184800	27412713650	25650	25650	25650	25650	0
162	20240617	184700	27412713650	25650	25650	25650	25650	0
163	20240617	184600	27412713650	25650	25650	25650	25650	0
164	20240617	184500	27412713650	25650	25650	25650	25650	0
165	20240617	184400	27412713650	25650	25650	25650	25650	0
166	20240617	184300	27412713650	25650	25650	25650	25650	0
167	20240617	184200	27412713650	25650	25650	25650	25650	0
168	20240617	184100	27412713650	25650	25650	25650	25650	0
169	20240617	184000	27412713650	25650	25650	25650	25650	0
170	20240617	183900	27412713650	25650	25650	25650	25650	0
171	20240617	183800	27412713650	25650	25650	25650	25650	0
172	20240617	183700	27412713650	25650	25650	25650	25650	0
173	20240617	183600	27412713650	25650	25650	25650	25650	0
174	20240617	183500	27412713650	25650	25650	25650	25650	0
175	20240617	183400	27412713650	25650	25650	25650	25650	0
176	20240617	183300	27412713650	25650	25650	25650	25650	0
177	20240617	183200	27412713650	25650	25650	25650	25650	0
178	20240617	183100	27412713650	25650	25650	25650	25650	0
179	20240617	183000	27412713650	25650	25650	25650	25650	0
180	20240617	182900	27412713650	25650	25650	25650	25650	0
181	20240617	182800	27412713650	25650	25650	25650	25650	0
182	20240617	182700	27412713650	25650	25650	25650	25650	14828
183	20240617	182600	27412713650	25650	25650	25650	25650	0
184	20240617	182500	27412713650	25650	25650	25650	25650	0
185	20240617	182400	27412713650	25650	25650	25650	25650	0
186	20240617	182300	27412713650	25650	25650	25650	25650	0
187	20240617	182200	27412713650	25650	25650	25650	25650	0
188	20240617	182100	27412713650	25650	25650	25650	25650	0
189	20240617	182000	27412713650	25650	25650	25650	25650	0
190	20240617	181900	27412713650	25650	25650	25650	25650	0
191	20240617	181800	27412713650	25650	25650	25650	25650	0
192	20240617	181700	27412713650	25650	25650	25650	25650	0
193	20240617	181600	27412713650	25650	25650	25650	25650	0
194	20240617	181500	27412713650	25650	25650	25650	25650	0
195	20240617	181400	27412713650	25650	25650	25650	25650	0
196	20240617	181300	27412713650	25650	25650	25650	25650	0
197	20240617	181200	27412713650	25650	25650	25650	25650	0
198	20240617	181100	27412713650	25650	25650	25650	25650	0
199	20240617	181000	27412713650	25650	25650	25650	25650	0
200	20240617	180900	27412713650	25650	25650	25650	25650	0
201	20240617	180800	27412713650	25650	25650	25650	25650	0
202	20240617	180700	27412713650	25650	25650	25650	25650	0
203	20240617	180600	27412713650	25650	25650	25650	25650	0
204	20240617	180500	27412713650	25650	25650	25650	25650	0
205	20240617	180400	27412713650	25650	25650	25650	25650	0
206	20240617	180300	27412713650	25650	25650	25650	25650	0
207	20240617	180200	27412713650	25650	25650	25650	25650	0
208	20240617	180100	27412713650	25650	25650	25650	25650	0
209	20240617	180000	27412713650	25650	25650	25650	25650	0
210	20240617	175900	27412713650	25650	25650	25650	25650	0
211	20240617	175800	27412713650	25650	25650	25650	25650	0
212	20240617	175700	27412713650	25650	25650	25650	25650	14828
213	20240617	175600	27412713650	25650	25650	25650	25650	0
214	20240617	175500	27412713650	25650	25650	25650	25650	0
215	20240617	175400	27412713650	25650	25650	25650	25650	0
216	20240617	175300	27412713650	25650	25650	25650	25650	0
217	20240617	175200	27412713650	25650	25650	25650	25650	0
218	20240617	175100	27412713650	25650	25650	25650	25650	0
219	20240617	175000	27412713650	25650	25650	25650	25650	0
220	20240617	174900	27412713650	25650	25650	25650	25650	0
221	20240617	174800	27412713650	25650	25650	25650	25650	0
222	20240617	174700	27412713650	25650	25650	25650	25650	0
223	20240617	174600	27412713650	25650	25650	25650	25650	0
224	20240617	174500	27412713650	25650	25650	25650	25650	0
225	20240617	174400	27412713650	25650	25650	25650	25650	0
226	20240617	174300	27412713650	25650	25650	25650	25650	0
227	20240617	174200	27412713650	25650	25650	25650	25650	0
228	20240617	174100	27412713650	25650	25650	25650	25650	0
229	20240617	174000	27412713650	25650	25650	25650	25650	0
230	20240617	173900	27412713650	25650	25650	25650	25650	0
231	20240617	173800	27412713650	25650	25650	25650	25650	0
232	20240617	173700	27412713650	25650	25650	25650	25650	0
233	20240617	173600	27412713650	25650	25650	25650	25650	0
234	20240617	173500	27412713650	25650	25650	25650	25650	0
235	20240617	173400	27412713650	25650	25650	25650	25650	0
236	20240617	173300	27412713650	25650	25650	25650	25650	0
237	20240617	173200	27412713650	25650	25650	25650	25650	0
238	20240617	173100	27412713650	25650	25650	25650	25650	0
239	20240617	173000	27412713650	25650	25650	25650	25650	0
240	20240617	172900	27412713650	25650	25650	25650	25650	0
241	20240617	172800	27412713650	25650	25650	25650	25650	0
242	20240617	172700	27412713650	25650	25650	25650	25650	14828
243	20240617	172600	27412713650	25650	25650	25650	25650	0
244	20240617	172500	27412713650	25650	25650	25650	25650	0
245	20240617	172400	27412713650	25650	25650	25650	25650	0
246	20240617	172300	27412713650	25650	25650	25650	25650	0
247	20240617	172200	27412713650	25650	25650	25650	25650	0
248	20240617	172100	27412713650	25650	25650	25650	25650	0
249	20240617	172000	27412713650	25650	25650	25650	25650	0
250	20240617	171900	27412713650	25650	25650	25650	25650	0
251	20240617	171800	27412713650	25650	25650	25650	25650	0
252	20240617	171700	27412713650	25650	25650	25650	25650	0
253	20240617	171600	27412713650	25650	25650	25650	25650	0
254	20240617	171500	27412713650	25650	25650	25650	25650	0
255	20240617	171400	27412713650	25650	25650	25650	25650	0
256	20240617	171300	27412713650	25650	25650	25650	25650	0
257	20240617	171200	27412713650	25650	25650	25650	25650	0
258	20240617	171100	27412713650	25650	25650	25650	25650	0
259	20240617	171000	27412713650	25650	25650	25650	25650	0
260	20240617	170900	27412713650	25650	25650	25650	25650	0
261	20240617	170800	27412713650	25650	25650	25650	25650	0
262	20240617	170700	27412713650	25650	25650	25650	25650	0
263	20240617	170600	27412713650	25650	25650	25650	25650	0
264	20240617	170500	27412713650	25650	25650	25650	25650	0
265	20240617	170400	27412713650	25650	25650	25650	25650	0
266	20240617	170300	27412713650	25650	25650	25650	25650	0
267	20240617	170200	27412713650	25650	25650	25650	25650	0
268	20240617	170100	27412713650	25650	25650	25650	25650	0
269	20240617	170000	27412713650	25650	25650	25650	25650	0
270	20240617	165900	27412713650	25650	25650	25650	25650	0
271	20240617	165800	27412713650	25650	25650	25650	25650	0
272	20240617	165700	27412713650	25650	25650	25650	25650	14828
273	20240617	165600	27412713650	25650	25650	25650	25650	0
274	20240617	165500	27412713650	25650	25650	25650	25650	0
275	20240617	165400	27412713650	25650	25650	25650	25650	0
276	20240617	165300	27412713650	25650	25650	25650	25650	0
277	20240617	165200	27412713650	25650	25650	25650	25650	0
278	20240617	165100	27412713650	25650	25650	25650	25650	0
279	20240617	165000	27412713650	25650	25650	25650	25650	0
280	20240617	164900	27412713650	25650	25650	25650	25650	0
281	20240617	164800	27412713650	25650	25650	25650	25650	0
282	20240617	164700	27412713650	25650	25650	25650	25650	0
283	20240617	164600	27412713650	25650	25650	25650	25650	0
284	20240617	164500	27412713650	25650	25650	25650	25650	0
285	20240617	164400	27412713650	25650	25650	25650	25650	0
286	20240617	164300	27412713650	25650	25650	25650	25650	0
287	20240617	164200	27412713650	25650	25650	25650	25650	0
288	20240617	164100	27412713650	25650	25650	25650	25650	0
289	20240617	164000	27412713650	25650	25650	25650	25650	0
290	20240617	163900	27412713650	25650	25650	25650	25650	0
291	20240617	163800	27412713650	25650	25650	25650	25650	0
292	20240617	163700	27412713650	25650	25650	25650	25650	0
293	20240617	163600	27412713650	25650	25650	25650	25650	0
294	20240617	163500	27412713650	25650	25650	25650	25650	0
295	20240617	163400	27412713650	25650	25650	25650	25650	0
296	20240617	163300	27412713650	25650	25650	25650	25650	0
297	20240617	163200	27412713650	25650	25650	25650	25650	0
298	20240617	163100	27412713650	25650	25650	25650	25650	0
299	20240617	163000	27412713650	25650	25650	25650	25650	0
300	20240617	162900	27412713650	25650	25650	25650	25650	0
301	20240617	162800	27412713650	25650	25650	25650	25650	0
302	20240617	162700	27412713650	25650	25650	25650	25650	14828
303	20240617	162600	27412713650	25650	25650	25650	25650	0
304	20240617	162500	27412713650	25650	25650	25650	25650	0
305	20240617	162400	27412713650	25650	25650	25650	25650	0
306	20240617	162300	27412713650	25650	25650	25650	25650	0
307	20240617	162200	27412713650	25650	25650	25650	25650	0
308	20240617	162100	27412713650	25650	25650	25650	25650	0
309	20240617	162000	27412713650	25650	25650	25650	25650	0
310	20240617	161900	27412713650	25650	25650	25650	25650	0
311	20240617	161800	27412713650	25650	25650	25650	25650	0
312	20240617	161700	27412713650	25650	25650	25650	25650	0
313	20240617	161600	27412713650	25650	25650	25650	25650	0
314	20240617	161500	27412713650	25650	25650	25650	25650	0
315	20240617	161400	27412713650	25650	25650	25650	25650	0
316	20240617	161300	27412713650	25650	25650	25650	25650	0
317	20240617	161200	27412713650	25650	25650	25650	25650	0
318	20240617	161100	27412713650	25650	25650	25650	25650	0
319	20240617	161000	27412713650	25650	25650	25650	25650	0
320	20240617	160900	27412713650	25650	25650	25650	25650	0
321	20240617	160800	27412713650	25650	25650	25650	25650	0
322	20240617	160700	27412713650	25650	25650	25650	25650	0
323	20240617	160600	27412713650	25650	25650	25650	25650	0
324	20240617	160500	27412713650	25650	25650	25650	25650	0
325	20240617	160400	27412713650	25650	25650	25650	25650	0
326	20240617	160300	27412713650	25650	25650	25650	25650	0
327	20240617	160200	27412713650	25650	25650	25650	25650	0
328	20240617	160100	27412713650	25650	25650	25650	25650	0
329	20240617	160000	27412713650	25650	25650	25650	25650	0
330	20240617	155900	27412713650	25650	25650	25650	25650	0
331	20240617	155800	27412713650	25650	25650	25650	25650	0
332	20240617	155700	27412713650	25650	25650	25650	25650	14828
333	20240617	155600	27412713650	25650	25650	25650	25650	0
334	20240617	155500	27412713650	25650	25650	25650	25650	0
335	20240617	155400	27412713650	25650	25650	25650	25650	0
336	20240617	155300	27412713650	25650	25650	25650	25650	0
337	20240617	155200	27412713650	25650	25650	25650	25650	0
338	20240617	155100	27412713650	25650	25650	25650	25650	0
339	20240617	155000	27412713650	25650	25650	25650	25650	0
340	20240617	154900	27412713650	25650	25650	25650	25650	0
341	20240617	154800	27412713650	25650	25650	25650	25650	0
342	20240617	154700	27412713650	25650	25650	25650	25650	0
343	20240617	154600	27412713650	25650	25650	25650	25650	0
344	20240617	154500	27412713650	25650	25650	25650	25650	0
345	20240617	154400	27412713650	25650	25650	25650	25650	0
346	20240617	154300	27412713650	25650	25650	25650	25650	0
347	20240617	154200	27412713650	25650	25650	25650	25650	0
348	20240617	154100	27412713650	25650	25650	25650	25650	0
349	20240617	154000	27412713650	25650	25650	25650	25650	0
350	20240617	153900	27412713650	25650	25650	25650	25650	0
351	20240617	153800	27412713650	25650	25650	25650	25650	0
352	20240617	153700	27412713650	25650	25650	25650	25650	0
353	20240617	153600	27412713650	25650	25650	25650	25650	0
354	20240617	153500	27412713650	25650	25650	25650	25650	0
355	20240617	153400	27412713650	25650	25650	25650	25650	0
356	20240617	153300	27412713650	25650	25650	25650	25650	0
357	20240617	153200	27412713650	25650	25650	25650	25650	0
358	20240617	153100	27412713650	25650	25650	25650	25650	0
359	20240617	153000	27412713650	25650	25650	25650	25650	14828
360	20240617	152900	27032375450	25650	25650	25650	25650	0
361	20240617	152800	27032375450	25650	25650	25650	25650	0
362	20240617	152700	27032375450	25650	25650	25650	25650	0
363	20240617	152600	27032375450	25650	25650	25650	25650	0
364	20240617	152500	27032375450	25650	25650	25650	25650	0
365	20240617	152400	27032375450	25650	25650	25650	25650	0
366	20240617	152300	27032375450	25650	25650	25650	25650	0
367	20240617	152200	27032375450	25650	25650	25650	25650	0
368	20240617	152100	27032375450	25650	25650	25650	25650	0
369	20240617	152000	27032375450	25650	25650	25650	25650	0
370	20240617	151900	27032375450	25650	25600	25650	25600	5403
371	20240617	151800	26893833600	25650	25650	25650	25600	1516
372	20240617	151700	26855017400	25650	25600	25650	25600	4956
373	20240617	151600	26728074550	25600	25650	25650	25600	10501
374	20240617	151500	26459206750	25600	25600	25650	25600	1928
375	20240617	151400	26409793500	25650	25600	25650	25600	1185
376	20240617	151300	26379444950	25600	25650	25650	25600	980
377	20240617	151200	26354338300	25600	25550	25650	25550	5635
378	20240617	151100	26210079450	25600	25650	25650	25550	2483
379	20240617	151000	26146509800	25650	25600	25650	25600	1813
380	20240617	150900	26100080450	25650	25600	25650	25600	482
381	20240617	150800	26087728300	25600	25650	25650	25600	1420
382	20240617	150700	26051365950	25600	25650	25650	25600	154
383	20240617	150600	26047417900	25650	25550	25650	25550	5131
384	20240617	150500	25916158950	25550	25550	25600	25550	995
385	20240617	150400	25890709650	25600	25550	25600	25550	1584
386	20240617	150300	25850223050	25550	25600	25650	25550	11743
387	20240617	150200	25549598100	25600	25600	25700	25600	2596
388	20240617	150100	25483025600	25650	25600	25650	25600	2007
389	20240617	150000	25431565100	25600	25650	25700	25600	3499
390	20240617	145900	25341815950	25650	25700	25700	25650	1071
391	20240617	145800	25314318500	25650	25700	25700	25650	268
392	20240617	145700	25307437200	25650	25700	25700	25650	2330
393	20240617	145600	25247559000	25700	25600	25700	25600	1388
394	20240617	145500	25211955800	25650	25600	25650	25600	655
395	20240617	145400	25195167450	25600	25650	25650	25600	800
396	20240617	145300	25174658250	25600	25650	25700	25600	3372
397	20240617	145200	25088229350	25650	25700	25700	25650	1190
398	20240617	145100	25057695650	25650	25650	25700	25600	2347
399	20240617	145000	24997514700	25650	25600	25650	25600	574
400	20240617	144900	24982804550	25650	25550	25650	25550	2324
401	20240617	144800	24923309700	25600	25550	25600	25550	3105
402	20240617	144700	24843837650	25550	25550	25600	25550	865
403	20240617	144600	24821721950	25600	25550	25600	25550	1125
404	20240617	144500	24792967350	25600	25550	25600	25550	263
405	20240617	144400	24786240900	25550	25550	25550	25550	3666
406	20240617	144300	24692574600	25550	25550	25600	25500	9141
407	20240617	144200	24459400350	25550	25550	25600	25500	5826
408	20240617	144100	24310627350	25600	25550	25600	25550	1283
409	20240617	144000	24277839450	25600	25600	25650	25550	2151
410	20240617	143900	24222860200	25550	25550	25600	25550	2189
411	20240617	143800	24166837850	25550	25650	25650	25550	35960
412	20240617	143700	23247048900	25650	25650	25700	25650	2627
413	20240617	143600	23179662050	25650	25700	25700	25650	818
414	20240617	143500	23158667550	25700	25700	25750	25650	1000
415	20240617	143400	23132966900	25700	25650	25700	25650	752
416	20240617	143300	23113643400	25700	25700	25700	25650	1929
417	20240617	143200	23064150000	25700	25700	25700	25650	1064
418	20240617	143100	23036817900	25700	25650	25700	25650	527
419	20240617	143000	23023294150	25650	25650	25700	25650	1413
420	20240617	142900	22987046350	25650	25650	25700	25650	385
421	20240617	142800	22977170750	25650	25650	25700	25650	993
422	20240617	142700	22951683650	25650	25700	25700	25650	1099
423	20240617	142600	22923490050	25650	25700	25700	25650	5049
424	20240617	142500	22793972750	25650	25650	25700	25650	391
425	20240617	142400	22783937700	25650	25650	25700	25650	1116
426	20240617	142300	22755278100	25650	25700	25700	25650	564
427	20240617	142200	22740789100	25700	25700	25700	25650	232
428	20240617	142100	22734830100	25700	25700	25700	25650	983
429	20240617	142000	22709568000	25700	25650	25700	25650	450
430	20240617	141900	22698010400	25650	25650	25700	25650	1134
431	20240617	141800	22668907700	25650	25650	25700	25650	845
432	20240617	141700	22647223050	25650	25700	25700	25650	2743
433	20240617	141600	22576742950	25750	25700	25750	25700	1169
434	20240617	141500	22546657800	25700	25700	25750	25700	1385
435	20240617	141400	22511062700	25700	25750	25750	25700	287
436	20240617	141300	22503672900	25750	25750	25750	25700	280
437	20240617	141200	22496467000	25750	25750	25750	25700	378
438	20240617	141100	22486734650	25750	25700	25750	25700	1029
439	20240617	141000	22460264750	25750	25700	25750	25700	537
440	20240617	140900	22446459200	25700	25750	25750	25700	294
441	20240617	140800	22438890600	25700	25750	25750	25700	263
442	20240617	140700	22432119000	25750	25750	25750	25700	1136
443	20240617	140600	22402896750	25700	25700	25750	25700	300
444	20240617	140500	22395183100	25700	25700	25750	25700	1288
445	20240617	140400	22362058900	25700	25750	25800	25700	2417
446	20240617	140300	22299841800	25750	25800	25800	25750	312
447	20240617	140200	22291798150	25750	25750	25750	25750	454
448	20240617	140100	22280107650	25750	25750	25800	25750	224
449	20240617	140000	22274334900	25750	25750	25800	25750	493
450	20240617	135900	22261639800	25750	25750	25800	25750	160
451	20240617	135800	22257515500	25750	25750	25800	25750	202
452	20240617	135700	22252313850	25800	25750	25800	25750	2024
453	20240617	135600	22200181100	25800	25750	25800	25750	567
454	20240617	135500	22185558650	25750	25750	25800	25750	678
455	20240617	135400	22168097350	25750	25800	25800	25750	700
456	20240617	135300	22150053350	25750	25750	25750	25750	725
457	20240617	135200	22131384600	25750	25800	25800	25750	1930
458	20240617	135100	22081673600	25800	25750	25800	25750	112
459	20240617	135000	22078784150	25800	25800	25800	25750	1797
460	20240617	134900	22032424350	25800	25850	25850	25750	1579
461	20240617	134800	21991688500	25850	25800	25850	25800	251
462	20240617	134700	21985205600	25800	25800	25850	25800	1526
463	20240617	134600	21945819200	25800	25850	25850	25800	1117
464	20240617	134500	21916983850	25800	25800	25850	25800	715
465	20240617	134400	21898506900	25800	25800	25850	25800	2311
466	20240617	134300	21838803150	25800	25800	25800	25750	2817
467	20240617	134200	21766127050	25750	25750	25800	25750	518
468	20240617	134100	21752769750	25750	25750	25800	25750	822
469	20240617	134000	21731586250	25750	25800	25800	25750	125
470	20240617	133900	21728363400	25800	25750	25800	25750	518
471	20240617	133800	21715020250	25750	25750	25800	25750	1029
472	20240617	133700	21688493050	25750	25800	25800	25750	1290
473	20240617	133600	21655248950	25750	25800	25800	25750	352
474	20240617	133500	21646178700	25750	25800	25850	25750	1599
475	20240617	133400	21604945500	25800	25750	25800	25750	1993
476	20240617	133300	21553560450	25750	25750	25800	25750	5420
477	20240617	133200	21413876900	25700	25700	25750	25650	2160
478	20240617	133100	21358360250	25700	25700	25700	25650	975
479	20240617	133000	21333322850	25700	25650	25700	25650	171
480	20240617	132900	21328931550	25650	25650	25700	25650	641
481	20240617	132800	21312487400	25700	25650	25700	25650	306
482	20240617	132700	21304632650	25650	25650	25700	25650	963
483	20240617	132600	21279926300	25650	25650	25700	25650	711
484	20240617	132500	21261669000	25700	25650	25700	25650	262
485	20240617	132400	21254937300	25650	25700	25700	25650	339
486	20240617	132300	21246240900	25700	25650	25700	25650	396
487	20240617	132200	21236068800	25700	25650	25700	25650	4289
488	20240617	132100	21126035950	25600	25650	25650	25600	219
489	20240617	132000	21120423100	25600	25650	25650	25600	2212
490	20240617	131900	21063687950	25650	25700	25700	25650	367
491	20240617	131800	21054265750	25700	25700	25700	25650	507
492	20240617	131700	21041250750	25650	25650	25650	25650	141
493	20240617	131600	21037634100	25650	25700	25700	25650	866
494	20240617	131500	21015409350	25700	25650	25700	25650	259
495	20240617	131400	21008765350	25650	25600	25650	25600	291
496	20240617	131300	21001302350	25600	25700	25700	25600	858
497	20240617	131200	20979294300	25650	25650	25700	25650	2876
498	20240617	131100	20905506200	25650	25650	25700	25650	198
499	20240617	131000	20900427250	25700	25650	25700	25650	2308
500	20240617	130900	20841167250	25650	25650	25700	25650	1018
501	20240617	130800	20815048550	25650	25650	25700	25650	2756
502	20240617	130700	20744233800	25650	25650	25700	25650	1066
503	20240617	130600	20716854150	25650	25650	25700	25650	1065
504	20240617	130500	20689525800	25650	25650	25700	25650	526
505	20240617	130400	20676028100	25650	25700	25700	25650	302
506	20240617	130300	20668271300	25650	25600	25700	25600	3346
507	20240617	130200	20582444150	25600	25650	25650	25600	746
508	20240617	130100	20563345050	25600	25650	25650	25600	2610
509	20240617	130000	20496445250	25600	25600	25650	25600	558
510	20240617	125900	20482136850	25600	25600	25600	25600	1864
511	20240617	125800	20434418450	25600	25600	25650	25600	196
512	20240617	125700	20429394550	25600	25600	25600	25600	306
513	20240617	125600	20421560950	25600	25600	25600	25550	923
514	20240617	125500	20397932200	25600	25600	25600	25550	1090
515	20240617	125400	20370055600	25600	25600	25650	25550	803
516	20240617	125300	20349488550	25600	25600	25600	25550	1150
517	20240617	125200	20320051700	25600	25550	25600	25550	674
518	20240617	125100	20302821900	25600	25600	25600	25550	317
519	20240617	125000	20294712100	25600	25550	25600	25550	437
520	20240617	124900	20283537700	25600	25600	25650	25550	1133
521	20240617	124800	20254535900	25600	25650	25650	25600	6582
522	20240617	124700	20086036400	25600	25600	25650	25600	665
523	20240617	124600	20069011050	25600	25600	25650	25600	260
524	20240617	124500	20062355000	25600	25600	25650	25600	1718
525	20240617	124400	20018369450	25600	25600	25650	25600	1557
526	20240617	124300	19978486100	25600	25600	25650	25600	817
527	20240617	124200	19957565100	25600	25650	25650	25600	612
528	20240617	124100	19941893850	25650	25650	25650	25600	1411
529	20240617	124000	19905703850	25650	25600	25650	25600	505
530	20240617	123900	19892772150	25600	25600	25650	25600	5652
531	20240617	123800	19748076200	25600	25600	25650	25600	1107
532	20240617	123700	19719725200	25600	25650	25650	25600	2770
533	20240617	123600	19648804500	25600	25650	25650	25600	635
534	20240617	123500	19632532050	25650	25600	25650	25600	365
535	20240617	123400	19623184450	25650	25650	25650	25600	467
536	20240617	123300	19611228900	25650	25650	25650	25600	333
537	20240617	123200	19602698750	25650	25600	25650	25600	3326
538	20240617	123100	19517490850	25650	25650	25650	25600	2405
539	20240617	123000	19455911900	25650	25650	25700	25650	2210
540	20240617	122900	19399224350	25650	25650	25700	25650	3309
541	20240617	122800	19314348000	25700	25650	25700	25650	1209
542	20240617	122700	19283331100	25650	25650	25650	25650	317
543	20240617	122600	19275200050	25650	25650	25700	25650	607
544	20240617	122500	19259612450	25650	25700	25700	25650	1311
545	20240617	122400	19225954300	25650	25650	25700	25650	666
546	20240617	122300	19208845350	25650	25700	25700	25650	1539
547	20240617	122200	19169369000	25650	25650	25700	25650	1419
548	20240617	122100	19132903150	25700	25650	25700	25650	2169
549	20240617	122000	19077199600	25650	25650	25700	25650	1387
550	20240617	121900	19041621650	25650	25650	25700	25650	1024
551	20240617	121800	19015356000	25700	25650	25700	25650	751
552	20240617	121700	18996090350	25650	25650	25700	25650	757
553	20240617	121600	18976660600	25650	25700	25700	25650	109
554	20240617	121500	18973864550	25650	25650	25700	25650	146
555	20240617	121400	18970117900	25700	25700	25700	25650	380
556	20240617	121300	18960369950	25650	25700	25700	25650	671
557	20240617	121200	18943157800	25700	25700	25700	25650	455
558	20240617	121100	18931482800	25650	25700	25700	25650	231
559	20240617	121000	18925556450	25650	25650	25700	25650	663
560	20240617	120900	18908544300	25700	25650	25700	25650	428
561	20240617	120800	18897564250	25650	25700	25700	25650	857
562	20240617	120700	18875554850	25700	25650	25700	25650	634
563	20240617	120600	18859271250	25700	25650	25700	25650	331
564	20240617	120500	18850777750	25650	25700	25700	25650	1093
565	20240617	120400	18822718750	25700	25650	25700	25650	297
566	20240617	120300	18815089650	25650	25650	25700	25650	314
567	20240617	120200	18807035100	25650	25650	25700	25650	538
568	20240617	120100	18793234100	25650	25650	25650	25650	2206
569	20240617	120000	18736650200	25650	25650	25700	25650	633
570	20240617	115900	18720388250	25700	25650	25700	25650	1003
571	20240617	115800	18694626850	25700	25650	25700	25650	356
572	20240617	115700	18685492900	25650	25700	25700	25650	634
573	20240617	115600	18669230700	25650	25650	25700	25650	605
574	20240617	115500	18653703700	25650	25650	25700	25650	2116
575	20240617	115400	18599427250	25650	25700	25700	25650	349
576	20240617	115300	18590475000	25700	25650	25700	25650	524
577	20240617	115200	18577025100	25650	25650	25650	25650	573
578	20240617	115100	18562327650	25650	25700	25700	25650	1288
579	20240617	115000	18529282950	25700	25700	25700	25650	360
580	20240617	114900	18520044950	25700	25650	25700	25650	1787
581	20240617	114800	18474207350	25650	25700	25700	25650	368
582	20240617	114700	18464767450	25700	25650	25700	25600	1218
583	20240617	114600	18433537250	25600	25650	25650	25600	1798
584	20240617	114500	18387478750	25650	25650	25650	25600	194
585	20240617	114400	18382506350	25650	25650	25650	25600	1360
586	20240617	114300	18347624550	25600	25600	25650	25600	813
587	20240617	114200	18326802200	25650	25650	25650	25600	998
588	20240617	114100	18301246300	25600	25600	25650	25600	1612
589	20240617	114000	18259932000	25600	25650	25650	25600	455
590	20240617	113900	18248269250	25600	25650	25700	25600	3060
591	20240617	113800	18169780500	25650	25600	25650	25600	3997
592	20240617	113700	18067278150	25600	25600	25650	25600	207
593	20240617	113600	18061978850	25600	25600	25650	25600	268
594	20240617	113500	18055116250	25600	25650	25650	25600	711
595	20240617	113400	18036882200	25600	25600	25650	25600	1675
596	20240617	113300	17994002000	25650	25600	25650	25600	232
597	20240617	113200	17988060950	25600	25600	25650	25600	685
598	20240617	113100	17970499400	25600	25600	25650	25600	511
599	20240617	113000	17957417700	25600	25600	25650	25600	1309
600	20240617	112900	17923903700	25600	25600	25650	25600	3297
601	20240617	112800	17839495850	25650	25600	25650	25600	1022
602	20240617	112700	17813307850	25600	25600	25600	25600	1668
603	20240617	112600	17770607050	25600	25600	25650	25600	1015
604	20240617	112500	17744611450	25650	25600	25650	25600	2295
605	20240617	112400	17685857700	25650	25650	25650	25600	504
606	20240617	112300	17672952050	25600	25650	25650	25600	476
607	20240617	112200	17660755000	25600	25600	25650	25600	3052
608	20240617	112100	17582623150	25600	25600	25650	25600	3022
609	20240617	112000	17505259450	25650	25650	25650	25600	707
610	20240617	111900	17487131150	25650	25600	25650	25600	1887
611	20240617	111800	17438732650	25600	25650	25650	25600	556
612	20240617	111700	17424497550	25600	25600	25650	25600	743
613	20240617	111600	17405475050	25600	25650	25650	25600	1432
614	20240617	111500	17368810250	25600	25600	25650	25600	694
615	20240617	111400	17351043800	25600	25600	25650	25600	120
616	20240617	111300	17347968150	25600	25600	25650	25600	454
617	20240617	111200	17336344950	25600	25600	25650	25600	212
618	20240617	111100	17330915550	25600	25600	25650	25600	491
619	20240617	111000	17318341700	25650	25600	25650	25600	430
620	20240617	110900	17307333050	25600	25600	25650	25600	2001
621	20240617	110800	17256107400	25600	25600	25650	25550	2859
622	20240617	110700	17182908450	25550	25550	25650	25500	6033
623	20240617	110600	17028502950	25550	25550	25550	25500	4867
624	20240617	110500	16904328100	25550	25550	25550	25500	1543
625	20240617	110400	16864915200	25500	25600	25600	25500	21244
626	20240617	110300	16321696650	25600	25650	25650	25600	3408
627	20240617	110200	16234356650	25650	25700	25750	25650	14463
628	20240617	110100	15863100100	25750	25700	25750	25700	553
629	20240617	110000	15848882300	25700	25700	25750	25700	1008
630	20240617	105900	15822951150	25700	25700	25750	25700	560
631	20240617	105800	15808556700	25700	25750	25750	25700	935
632	20240617	105700	15784509750	25750	25700	25750	25700	745
633	20240617	105600	15765331800	25700	25700	25750	25700	728
634	20240617	105500	15746612000	25700	25750	25750	25700	1249
635	20240617	105400	15714478800	25750	25700	25750	25700	2271
636	20240617	105300	15656002950	25750	25700	25750	25700	2181
637	20240617	105200	15599852150	25700	25700	25750	25700	2147
638	20240617	105100	15544665650	25700	25700	25750	25700	1078
639	20240617	105000	15516949350	25700	25700	25700	25650	1051
640	20240617	104900	15489944500	25650	25750	25750	25650	1520
641	20240617	104800	15450862250	25750	25700	25750	25700	456
642	20240617	104700	15439136350	25700	25750	25750	25700	298
643	20240617	104600	15431477000	25700	25700	25750	25700	1332
644	20240617	104500	15397242750	25700	25650	25750	25650	9096
645	20240617	104400	15163330450	25650	25650	25700	25650	1289
646	20240617	104300	15130263800	25650	25700	25700	25650	1331
647	20240617	104200	15096116250	25700	25650	25700	25650	759
648	20240617	104100	15076633600	25650	25650	25700	25650	889
649	20240617	104000	15053796550	25650	25650	25700	25650	740
650	20240617	103900	15034814400	25650	25650	25700	25650	1121
651	20240617	103800	15006023950	25700	25650	25700	25650	1950
652	20240617	103700	14955987750	25650	25700	25700	25650	462
653	20240617	103600	14944129750	25650	25700	25700	25650	460
654	20240617	103500	14932315850	25700	25650	25700	25650	1642
655	20240617	103400	14890128650	25650	25650	25700	25650	706
656	20240617	103300	14871994150	25650	25700	25700	25650	1420
657	20240617	103200	14835563650	25650	25650	25700	25650	785
658	20240617	103100	14815404750	25650	25650	25700	25650	951
659	20240617	103000	14791004050	25650	25650	25650	25600	1870
660	20240617	102900	14743084250	25650	25650	25700	25600	530
661	20240617	102800	14729489150	25650	25650	25700	25600	4871
662	20240617	102700	14604716900	25650	25700	25700	25600	7136
663	20240617	102600	14421762600	25650	25700	25700	25650	620
664	20240617	102500	14405848850	25700	25650	25700	25650	466
665	20240617	102400	14393893700	25650	25750	25750	25650	4555
666	20240617	102300	14276913400	25700	25700	25750	25700	525
667	20240617	102200	14263416000	25700	25800	25800	25700	4053
668	20240617	102100	14159127700	25800	25750	25800	25750	1871
669	20240617	102000	14110941850	25750	25800	25800	25750	2087
670	20240617	101900	14057107400	25800	25800	25800	25750	1372
671	20240617	101800	14021739550	25800	25800	25800	25750	2551
672	20240617	101700	13955947200	25800	25750	25800	25750	568
673	20240617	101600	13941318950	25750	25700	25750	25700	4372
674	20240617	101500	13828782450	25750	25700	25750	25700	1033
675	20240617	101400	13802186300	25700	25700	25750	25650	2719
676	20240617	101300	13732310800	25700	25700	25700	25650	1745
677	20240617	101200	13687484450	25700	25700	25700	25650	1512
678	20240617	101100	13648664550	25650	25700	25700	25650	2515
679	20240617	101000	13584062900	25700	25650	25700	25650	1452
680	20240617	100900	13546811700	25700	25700	25700	25650	1933
681	20240617	100800	13497205600	25700	25650	25700	25650	1345
682	20240617	100700	13462700400	25650	25650	25700	25650	3794
683	20240617	100600	13365270950	25650	25650	25700	25600	3267
684	20240617	100500	13281482500	25600	25600	25650	25600	1922
685	20240617	100400	13232262250	25650	25650	25650	25600	2266
686	20240617	100300	13174159500	25600	25600	25650	25600	4712
687	20240617	100200	13053391600	25600	25650	25650	25600	1261
688	20240617	100100	13021088450	25650	25650	25700	25600	6120
689	20240617	100000	12864175700	25650	25600	25650	25600	2619
690	20240617	095900	12797022700	25650	25600	25650	25600	1091
691	20240617	095800	12769072500	25600	25650	25650	25600	3134
692	20240617	095700	12688804900	25650	25700	25700	25600	5628
693	20240617	095600	12544512650	25650	25650	25700	25650	6737
694	20240617	095500	12371617900	25650	25650	25750	25650	935
695	20240617	095400	12347618800	25650	25650	25700	25650	5094
696	20240617	095300	12216879100	25700	25650	25700	25650	1207
697	20240617	095200	12185917300	25650	25650	25700	25650	1798
698	20240617	095100	12139781250	25650	25700	25750	25650	5079
699	20240617	095000	12009335000	25700	25750	25800	25700	1655
700	20240617	094900	11966763600	25750	25750	25800	25750	937
701	20240617	094800	11942634450	25750	25800	25800	25750	1386
702	20240617	094700	11906943800	25750	25700	25800	25700	1629
703	20240617	094600	11865033750	25750	25750	25750	25650	9390
704	20240617	094500	11623638950	25800	25800	25800	25750	2646
705	20240617	094400	11555458600	25750	25750	25800	25700	1505
706	20240617	094300	11516707400	25700	25800	25800	25700	4086
707	20240617	094200	11411430300	25750	25750	25800	25750	1344
708	20240617	094100	11376794900	25750	25800	25800	25750	1974
709	20240617	094000	11325956300	25800	25800	25800	25750	701
710	20240617	093900	11307892050	25800	25750	25800	25750	1753
711	20240617	093800	11262739200	25800	25800	25800	25750	2216
712	20240617	093700	11205668450	25750	25800	25900	25750	11580
713	20240617	093600	10906779750	25850	25850	25850	25800	2192
714	20240617	093500	10850159500	25800	25800	25850	25800	1139
715	20240617	093400	10820736500	25850	25850	25850	25800	353
716	20240617	093300	10811612600	25850	25850	25850	25800	1703
717	20240617	093200	10767609700	25800	25850	25850	25800	1718
718	20240617	093100	10723245650	25850	25900	25900	25800	2820
719	20240617	093000	10650355550	25900	25850	25900	25850	5179
720	20240617	092900	10516233750	25850	25800	25900	25800	2222
721	20240617	092800	10458845000	25750	25750	25800	25700	1849
722	20240617	092700	10411233900	25750	25650	25750	25600	2267
723	20240617	092600	10352995500	25650	25850	25850	25600	13855
724	20240617	092500	9996694600	25800	25850	25850	25750	5145
725	20240617	092400	9863925450	25850	25850	25850	25750	4685
726	20240617	092300	9742964200	25850	25800	25850	25750	3607
727	20240617	092200	9649933150	25800	25850	25900	25750	15557
728	20240617	092100	9248526000	25850	26000	26050	25850	16135
729	20240617	092000	8829953950	26000	26050	26100	26000	4398
730	20240617	091900	8715380500	26100	26100	26150	26050	11309
731	20240617	091800	8420176200	26050	26100	26150	26050	10915
732	20240617	091700	8135301650	26150	25950	26150	25900	15411
733	20240617	091600	7733849850	25950	25900	25950	25800	4889
734	20240617	091500	7607156250	25850	25950	25950	25800	10264
735	20240617	091400	7341486000	25900	25800	25950	25750	5544
736	20240617	091300	7198116000	25800	25750	25800	25750	2782
737	20240617	091200	7126374900	25700	25550	25700	25500	11006
738	20240617	091100	6844523250	25500	25550	25600	25500	9715
739	20240617	091000	6596516350	25600	25650	25650	25600	27074
740	20240617	090900	5903164300	25650	25850	25850	25600	10032
741	20240617	090800	5645665400	25850	25650	25850	25600	21668
742	20240617	090700	5088370550	25650	25700	25700	25600	11477
743	20240617	090600	4794058150	25650	25700	25750	25650	14195
744	20240617	090500	4429458150	25750	25850	25850	25700	14509
745	20240617	090400	4055420700	25800	25900	25950	25800	11161
746	20240617	090300	3766620250	25900	26100	26150	25900	33779
747	20240617	090200	2887882950	26100	26150	26150	26100	19915
748	20240617	090100	2367887050	26150	26050	26200	26000	36698
749	20240617	090000	1409680200	26050	25850	26050	25750	54265