KissMeData/372320/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212600	1692592650	27550	27550	27550	27550	816
3	20240627	212500	1692592650	27550	27550	27550	27550	0
4	20240627	212400	1692592650	27550	27550	27550	27550	0
5	20240627	212300	1692592650	27550	27550	27550	27550	0
6	20240627	212200	1692592650	27550	27550	27550	27550	0
7	20240627	212100	1692592650	27550	27550	27550	27550	0
8	20240627	212000	1692592650	27550	27550	27550	27550	0
9	20240627	211900	1692592650	27550	27550	27550	27550	0
10	20240627	211800	1692592650	27550	27550	27550	27550	0
11	20240627	211700	1692592650	27550	27550	27550	27550	0
12	20240627	211600	1692592650	27550	27550	27550	27550	0
13	20240627	211500	1692592650	27550	27550	27550	27550	0
14	20240627	211400	1692592650	27550	27550	27550	27550	0
15	20240627	211300	1692592650	27550	27550	27550	27550	0
16	20240627	211200	1692592650	27550	27550	27550	27550	0
17	20240627	211100	1692592650	27550	27550	27550	27550	0
18	20240627	211000	1692592650	27550	27550	27550	27550	0
19	20240627	210900	1692592650	27550	27550	27550	27550	0
20	20240627	210800	1692592650	27550	27550	27550	27550	0
21	20240627	210700	1692592650	27550	27550	27550	27550	0
22	20240627	210600	1692592650	27550	27550	27550	27550	0
23	20240627	210500	1692592650	27550	27550	27550	27550	0
24	20240627	210400	1692592650	27550	27550	27550	27550	0
25	20240627	210300	1692592650	27550	27550	27550	27550	0
26	20240627	210200	1692592650	27550	27550	27550	27550	0
27	20240627	210100	1692592650	27550	27550	27550	27550	0
28	20240627	210000	1692592650	27550	27550	27550	27550	0
29	20240627	205900	1692592650	27550	27550	27550	27550	0
30	20240627	205800	1692592650	27550	27550	27550	27550	0
31	20240627	205700	1692592650	27550	27550	27550	27550	0
32	20240627	205600	1692592650	27550	27550	27550	27550	816
33	20240627	205500	1692592650	27550	27550	27550	27550	0
34	20240627	205400	1692592650	27550	27550	27550	27550	0
35	20240627	205300	1692592650	27550	27550	27550	27550	0
36	20240627	205200	1692592650	27550	27550	27550	27550	0
37	20240627	205100	1692592650	27550	27550	27550	27550	0
38	20240627	205000	1692592650	27550	27550	27550	27550	0
39	20240627	204900	1692592650	27550	27550	27550	27550	0
40	20240627	204800	1692592650	27550	27550	27550	27550	0
41	20240627	204700	1692592650	27550	27550	27550	27550	0
42	20240627	204600	1692592650	27550	27550	27550	27550	0
43	20240627	204500	1692592650	27550	27550	27550	27550	0
44	20240627	204400	1692592650	27550	27550	27550	27550	0
45	20240627	204300	1692592650	27550	27550	27550	27550	0
46	20240627	204200	1692592650	27550	27550	27550	27550	0
47	20240627	204100	1692592650	27550	27550	27550	27550	0
48	20240627	204000	1692592650	27550	27550	27550	27550	0
49	20240627	203900	1692592650	27550	27550	27550	27550	0
50	20240627	203800	1692592650	27550	27550	27550	27550	0
51	20240627	203700	1692592650	27550	27550	27550	27550	0
52	20240627	203600	1692592650	27550	27550	27550	27550	0
53	20240627	203500	1692592650	27550	27550	27550	27550	0
54	20240627	203400	1692592650	27550	27550	27550	27550	0
55	20240627	203300	1692592650	27550	27550	27550	27550	0
56	20240627	203200	1692592650	27550	27550	27550	27550	0
57	20240627	203100	1692592650	27550	27550	27550	27550	0
58	20240627	203000	1692592650	27550	27550	27550	27550	0
59	20240627	202900	1692592650	27550	27550	27550	27550	0
60	20240627	202800	1692592650	27550	27550	27550	27550	0
61	20240627	202700	1692592650	27550	27550	27550	27550	0
62	20240627	202600	1692592650	27550	27550	27550	27550	816
63	20240627	202500	1692592650	27550	27550	27550	27550	0
64	20240627	202400	1692592650	27550	27550	27550	27550	0
65	20240627	202300	1692592650	27550	27550	27550	27550	0
66	20240627	202200	1692592650	27550	27550	27550	27550	0
67	20240627	202100	1692592650	27550	27550	27550	27550	0
68	20240627	202000	1692592650	27550	27550	27550	27550	0
69	20240627	201900	1692592650	27550	27550	27550	27550	0
70	20240627	201800	1692592650	27550	27550	27550	27550	0
71	20240627	201700	1692592650	27550	27550	27550	27550	0
72	20240627	201600	1692592650	27550	27550	27550	27550	0
73	20240627	201500	1692592650	27550	27550	27550	27550	0
74	20240627	201400	1692592650	27550	27550	27550	27550	0
75	20240627	201300	1692592650	27550	27550	27550	27550	0
76	20240627	201200	1692592650	27550	27550	27550	27550	0
77	20240627	201100	1692592650	27550	27550	27550	27550	0
78	20240627	201000	1692592650	27550	27550	27550	27550	0
79	20240627	200900	1692592650	27550	27550	27550	27550	0
80	20240627	200800	1692592650	27550	27550	27550	27550	0
81	20240627	200700	1692592650	27550	27550	27550	27550	0
82	20240627	200600	1692592650	27550	27550	27550	27550	0
83	20240627	200500	1692592650	27550	27550	27550	27550	0
84	20240627	200400	1692592650	27550	27550	27550	27550	0
85	20240627	200300	1692592650	27550	27550	27550	27550	0
86	20240627	200200	1692592650	27550	27550	27550	27550	0
87	20240627	200100	1692592650	27550	27550	27550	27550	0
88	20240627	200000	1692592650	27550	27550	27550	27550	0
89	20240627	195900	1692592650	27550	27550	27550	27550	0
90	20240627	195800	1692592650	27550	27550	27550	27550	0
91	20240627	195700	1692592650	27550	27550	27550	27550	0
92	20240627	195600	1692592650	27550	27550	27550	27550	816
93	20240627	195500	1692592650	27550	27550	27550	27550	0
94	20240627	195400	1692592650	27550	27550	27550	27550	0
95	20240627	195300	1692592650	27550	27550	27550	27550	0
96	20240627	195200	1692592650	27550	27550	27550	27550	0
97	20240627	195100	1692592650	27550	27550	27550	27550	0
98	20240627	195000	1692592650	27550	27550	27550	27550	0
99	20240627	194900	1692592650	27550	27550	27550	27550	0
100	20240627	194800	1692592650	27550	27550	27550	27550	0
101	20240627	194700	1692592650	27550	27550	27550	27550	0
102	20240627	194600	1692592650	27550	27550	27550	27550	0
103	20240627	194500	1692592650	27550	27550	27550	27550	0
104	20240627	194400	1692592650	27550	27550	27550	27550	0
105	20240627	194300	1692592650	27550	27550	27550	27550	0
106	20240627	194200	1692592650	27550	27550	27550	27550	0
107	20240627	194100	1692592650	27550	27550	27550	27550	0
108	20240627	194000	1692592650	27550	27550	27550	27550	0
109	20240627	193900	1692592650	27550	27550	27550	27550	0
110	20240627	193800	1692592650	27550	27550	27550	27550	0
111	20240627	193700	1692592650	27550	27550	27550	27550	0
112	20240627	193600	1692592650	27550	27550	27550	27550	0
113	20240627	193500	1692592650	27550	27550	27550	27550	0
114	20240627	193400	1692592650	27550	27550	27550	27550	0
115	20240627	193300	1692592650	27550	27550	27550	27550	0
116	20240627	193200	1692592650	27550	27550	27550	27550	0
117	20240627	193100	1692592650	27550	27550	27550	27550	0
118	20240627	193000	1692592650	27550	27550	27550	27550	0
119	20240627	192900	1692592650	27550	27550	27550	27550	0
120	20240627	192800	1692592650	27550	27550	27550	27550	0
121	20240627	192700	1692592650	27550	27550	27550	27550	0
122	20240627	192600	1692592650	27550	27550	27550	27550	816
123	20240627	192500	1692592650	27550	27550	27550	27550	0
124	20240627	192400	1692592650	27550	27550	27550	27550	0
125	20240627	192300	1692592650	27550	27550	27550	27550	0
126	20240627	192200	1692592650	27550	27550	27550	27550	0
127	20240627	192100	1692592650	27550	27550	27550	27550	0
128	20240627	192000	1692592650	27550	27550	27550	27550	0
129	20240627	191900	1692592650	27550	27550	27550	27550	0
130	20240627	191800	1692592650	27550	27550	27550	27550	0
131	20240627	191700	1692592650	27550	27550	27550	27550	0
132	20240627	191600	1692592650	27550	27550	27550	27550	0
133	20240627	191500	1692592650	27550	27550	27550	27550	0
134	20240627	191400	1692592650	27550	27550	27550	27550	0
135	20240627	191300	1692592650	27550	27550	27550	27550	0
136	20240627	191200	1692592650	27550	27550	27550	27550	0
137	20240627	191100	1692592650	27550	27550	27550	27550	0
138	20240627	191000	1692592650	27550	27550	27550	27550	0
139	20240627	190900	1692592650	27550	27550	27550	27550	0
140	20240627	190800	1692592650	27550	27550	27550	27550	0
141	20240627	190700	1692592650	27550	27550	27550	27550	0
142	20240627	190600	1692592650	27550	27550	27550	27550	0
143	20240627	190500	1692592650	27550	27550	27550	27550	0
144	20240627	190400	1692592650	27550	27550	27550	27550	0
145	20240627	190300	1692592650	27550	27550	27550	27550	0
146	20240627	190200	1692592650	27550	27550	27550	27550	0
147	20240627	190100	1692592650	27550	27550	27550	27550	0
148	20240627	190000	1692592650	27550	27550	27550	27550	0
149	20240627	185900	1692592650	27550	27550	27550	27550	0
150	20240627	185800	1692592650	27550	27550	27550	27550	0
151	20240627	185700	1692592650	27550	27550	27550	27550	0
152	20240627	185600	1692592650	27550	27550	27550	27550	816
153	20240627	185500	1692592650	27550	27550	27550	27550	0
154	20240627	185400	1692592650	27550	27550	27550	27550	0
155	20240627	185300	1692592650	27550	27550	27550	27550	0
156	20240627	185200	1692592650	27550	27550	27550	27550	0
157	20240627	185100	1692592650	27550	27550	27550	27550	0
158	20240627	185000	1692592650	27550	27550	27550	27550	0
159	20240627	184900	1692592650	27550	27550	27550	27550	0
160	20240627	184800	1692592650	27550	27550	27550	27550	0
161	20240627	184700	1692592650	27550	27550	27550	27550	0
162	20240627	184600	1692592650	27550	27550	27550	27550	0
163	20240627	184500	1692592650	27550	27550	27550	27550	0
164	20240627	184400	1692592650	27550	27550	27550	27550	0
165	20240627	184300	1692592650	27550	27550	27550	27550	0
166	20240627	184200	1692592650	27550	27550	27550	27550	0
167	20240627	184100	1692592650	27550	27550	27550	27550	0
168	20240627	184000	1692592650	27550	27550	27550	27550	0
169	20240627	183900	1692592650	27550	27550	27550	27550	0
170	20240627	183800	1692592650	27550	27550	27550	27550	0
171	20240627	183700	1692592650	27550	27550	27550	27550	0
172	20240627	183600	1692592650	27550	27550	27550	27550	0
173	20240627	183500	1692592650	27550	27550	27550	27550	0
174	20240627	183400	1692592650	27550	27550	27550	27550	0
175	20240627	183300	1692592650	27550	27550	27550	27550	0
176	20240627	183200	1692592650	27550	27550	27550	27550	0
177	20240627	183100	1692592650	27550	27550	27550	27550	0
178	20240627	183000	1692592650	27550	27550	27550	27550	0
179	20240627	182900	1692592650	27550	27550	27550	27550	0
180	20240627	182800	1692592650	27550	27550	27550	27550	0
181	20240627	182700	1692592650	27550	27550	27550	27550	0
182	20240627	182600	1692592650	27550	27550	27550	27550	816
183	20240627	182500	1692592650	27550	27550	27550	27550	0
184	20240627	182400	1692592650	27550	27550	27550	27550	0
185	20240627	182300	1692592650	27550	27550	27550	27550	0
186	20240627	182200	1692592650	27550	27550	27550	27550	0
187	20240627	182100	1692592650	27550	27550	27550	27550	0
188	20240627	182000	1692592650	27550	27550	27550	27550	0
189	20240627	181900	1692592650	27550	27550	27550	27550	0
190	20240627	181800	1692592650	27550	27550	27550	27550	0
191	20240627	181700	1692592650	27550	27550	27550	27550	0
192	20240627	181600	1692592650	27550	27550	27550	27550	0
193	20240627	181500	1692592650	27550	27550	27550	27550	0
194	20240627	181400	1692592650	27550	27550	27550	27550	0
195	20240627	181300	1692592650	27550	27550	27550	27550	0
196	20240627	181200	1692592650	27550	27550	27550	27550	0
197	20240627	181100	1692592650	27550	27550	27550	27550	0
198	20240627	181000	1692592650	27550	27550	27550	27550	0
199	20240627	180900	1692592650	27550	27550	27550	27550	0
200	20240627	180800	1692592650	27550	27550	27550	27550	0
201	20240627	180700	1692592650	27550	27550	27550	27550	0
202	20240627	180600	1692592650	27550	27550	27550	27550	0
203	20240627	180500	1692592650	27550	27550	27550	27550	0
204	20240627	180400	1692592650	27550	27550	27550	27550	0
205	20240627	180300	1692592650	27550	27550	27550	27550	0
206	20240627	180200	1692592650	27550	27550	27550	27550	0
207	20240627	180100	1692592650	27550	27550	27550	27550	0
208	20240627	180000	1692592650	27550	27550	27550	27550	0
209	20240627	175900	1692592650	27550	27550	27550	27550	0
210	20240627	175800	1692592650	27550	27550	27550	27550	0
211	20240627	175700	1692592650	27550	27550	27550	27550	0
212	20240627	175600	1692592650	27550	27550	27550	27550	816
213	20240627	175500	1692592650	27550	27550	27550	27550	0
214	20240627	175400	1692592650	27550	27550	27550	27550	0
215	20240627	175300	1692592650	27550	27550	27550	27550	0
216	20240627	175200	1692592650	27550	27550	27550	27550	0
217	20240627	175100	1692592650	27550	27550	27550	27550	0
218	20240627	175000	1692592650	27550	27550	27550	27550	0
219	20240627	174900	1692592650	27550	27550	27550	27550	0
220	20240627	174800	1692592650	27550	27550	27550	27550	0
221	20240627	174700	1692592650	27550	27550	27550	27550	0
222	20240627	174600	1692592650	27550	27550	27550	27550	0
223	20240627	174500	1692592650	27550	27550	27550	27550	0
224	20240627	174400	1692592650	27550	27550	27550	27550	0
225	20240627	174300	1692592650	27550	27550	27550	27550	0
226	20240627	174200	1692592650	27550	27550	27550	27550	0
227	20240627	174100	1692592650	27550	27550	27550	27550	0
228	20240627	174000	1692592650	27550	27550	27550	27550	0
229	20240627	173900	1692592650	27550	27550	27550	27550	0
230	20240627	173800	1692592650	27550	27550	27550	27550	0
231	20240627	173700	1692592650	27550	27550	27550	27550	0
232	20240627	173600	1692592650	27550	27550	27550	27550	0
233	20240627	173500	1692592650	27550	27550	27550	27550	0
234	20240627	173400	1692592650	27550	27550	27550	27550	0
235	20240627	173300	1692592650	27550	27550	27550	27550	0
236	20240627	173200	1692592650	27550	27550	27550	27550	0
237	20240627	173100	1692592650	27550	27550	27550	27550	0
238	20240627	173000	1692592650	27550	27550	27550	27550	0
239	20240627	172900	1692592650	27550	27550	27550	27550	0
240	20240627	172800	1692592650	27550	27550	27550	27550	0
241	20240627	172700	1692592650	27550	27550	27550	27550	0
242	20240627	172600	1692592650	27550	27550	27550	27550	816
243	20240627	172500	1692592650	27550	27550	27550	27550	0
244	20240627	172400	1692592650	27550	27550	27550	27550	0
245	20240627	172300	1692592650	27550	27550	27550	27550	0
246	20240627	172200	1692592650	27550	27550	27550	27550	0
247	20240627	172100	1692592650	27550	27550	27550	27550	0
248	20240627	172000	1692592650	27550	27550	27550	27550	0
249	20240627	171900	1692592650	27550	27550	27550	27550	0
250	20240627	171800	1692592650	27550	27550	27550	27550	0
251	20240627	171700	1692592650	27550	27550	27550	27550	0
252	20240627	171600	1692592650	27550	27550	27550	27550	0
253	20240627	171500	1692592650	27550	27550	27550	27550	0
254	20240627	171400	1692592650	27550	27550	27550	27550	0
255	20240627	171300	1692592650	27550	27550	27550	27550	0
256	20240627	171200	1692592650	27550	27550	27550	27550	0
257	20240627	171100	1692592650	27550	27550	27550	27550	0
258	20240627	171000	1692592650	27550	27550	27550	27550	0
259	20240627	170900	1692592650	27550	27550	27550	27550	0
260	20240627	170800	1692592650	27550	27550	27550	27550	0
261	20240627	170700	1692592650	27550	27550	27550	27550	0
262	20240627	170600	1692592650	27550	27550	27550	27550	0
263	20240627	170500	1692592650	27550	27550	27550	27550	0
264	20240627	170400	1692592650	27550	27550	27550	27550	0
265	20240627	170300	1692592650	27550	27550	27550	27550	0
266	20240627	170200	1692592650	27550	27550	27550	27550	0
267	20240627	170100	1692592650	27550	27550	27550	27550	0
268	20240627	170000	1692592650	27550	27550	27550	27550	0
269	20240627	165900	1692592650	27550	27550	27550	27550	0
270	20240627	165800	1692592650	27550	27550	27550	27550	0
271	20240627	165700	1692592650	27550	27550	27550	27550	0
272	20240627	165600	1692592650	27550	27550	27550	27550	816
273	20240627	165500	1692592650	27550	27550	27550	27550	0
274	20240627	165400	1692592650	27550	27550	27550	27550	0
275	20240627	165300	1692592650	27550	27550	27550	27550	0
276	20240627	165200	1692592650	27550	27550	27550	27550	0
277	20240627	165100	1692592650	27550	27550	27550	27550	0
278	20240627	165000	1692592650	27550	27550	27550	27550	0
279	20240627	164900	1692592650	27550	27550	27550	27550	0
280	20240627	164800	1692592650	27550	27550	27550	27550	0
281	20240627	164700	1692592650	27550	27550	27550	27550	0
282	20240627	164600	1692592650	27550	27550	27550	27550	0
283	20240627	164500	1692592650	27550	27550	27550	27550	0
284	20240627	164400	1692592650	27550	27550	27550	27550	0
285	20240627	164300	1692592650	27550	27550	27550	27550	0
286	20240627	164200	1692592650	27550	27550	27550	27550	0
287	20240627	164100	1692592650	27550	27550	27550	27550	0
288	20240627	164000	1692592650	27550	27550	27550	27550	0
289	20240627	163900	1692592650	27550	27550	27550	27550	0
290	20240627	163800	1692592650	27550	27550	27550	27550	0
291	20240627	163700	1692592650	27550	27550	27550	27550	0
292	20240627	163600	1692592650	27550	27550	27550	27550	0
293	20240627	163500	1692592650	27550	27550	27550	27550	0
294	20240627	163400	1692592650	27550	27550	27550	27550	0
295	20240627	163300	1692592650	27550	27550	27550	27550	0
296	20240627	163200	1692592650	27550	27550	27550	27550	0
297	20240627	163100	1692592650	27550	27550	27550	27550	0
298	20240627	163000	1692592650	27550	27550	27550	27550	0
299	20240627	162900	1692592650	27550	27550	27550	27550	0
300	20240627	162800	1692592650	27550	27550	27550	27550	0
301	20240627	162700	1692592650	27550	27550	27550	27550	0
302	20240627	162600	1692592650	27550	27550	27550	27550	816
303	20240627	162500	1692592650	27550	27550	27550	27550	0
304	20240627	162400	1692592650	27550	27550	27550	27550	0
305	20240627	162300	1692592650	27550	27550	27550	27550	0
306	20240627	162200	1692592650	27550	27550	27550	27550	0
307	20240627	162100	1692592650	27550	27550	27550	27550	0
308	20240627	162000	1692592650	27550	27550	27550	27550	0
309	20240627	161900	1692592650	27550	27550	27550	27550	0
310	20240627	161800	1692592650	27550	27550	27550	27550	0
311	20240627	161700	1692592650	27550	27550	27550	27550	0
312	20240627	161600	1692592650	27550	27550	27550	27550	0
313	20240627	161500	1692592650	27550	27550	27550	27550	0
314	20240627	161400	1692592650	27550	27550	27550	27550	0
315	20240627	161300	1692592650	27550	27550	27550	27550	0
316	20240627	161200	1692592650	27550	27550	27550	27550	0
317	20240627	161100	1692592650	27550	27550	27550	27550	0
318	20240627	161000	1692592650	27550	27550	27550	27550	0
319	20240627	160900	1692592650	27550	27550	27550	27550	0
320	20240627	160800	1692592650	27550	27550	27550	27550	0
321	20240627	160700	1692592650	27550	27550	27550	27550	0
322	20240627	160600	1692592650	27550	27550	27550	27550	0
323	20240627	160500	1692592650	27550	27550	27550	27550	0
324	20240627	160400	1692592650	27550	27550	27550	27550	0
325	20240627	160300	1692592650	27550	27550	27550	27550	0
326	20240627	160200	1692592650	27550	27550	27550	27550	0
327	20240627	160100	1692592650	27550	27550	27550	27550	0
328	20240627	160000	1692592650	27550	27550	27550	27550	0
329	20240627	155900	1692592650	27550	27550	27550	27550	0
330	20240627	155800	1692592650	27550	27550	27550	27550	0
331	20240627	155700	1692592650	27550	27550	27550	27550	0
332	20240627	155600	1692592650	27550	27550	27550	27550	816
333	20240627	155500	1692592650	27550	27550	27550	27550	0
334	20240627	155400	1692592650	27550	27550	27550	27550	0
335	20240627	155300	1692592650	27550	27550	27550	27550	0
336	20240627	155200	1692592650	27550	27550	27550	27550	0
337	20240627	155100	1692592650	27550	27550	27550	27550	0
338	20240627	155000	1692592650	27550	27550	27550	27550	0
339	20240627	154900	1692592650	27550	27550	27550	27550	0
340	20240627	154800	1692592650	27550	27550	27550	27550	0
341	20240627	154700	1692592650	27550	27550	27550	27550	0
342	20240627	154600	1692592650	27550	27550	27550	27550	0
343	20240627	154500	1692592650	27550	27550	27550	27550	0
344	20240627	154400	1692592650	27550	27550	27550	27550	0
345	20240627	154300	1692592650	27550	27550	27550	27550	0
346	20240627	154200	1692592650	27550	27550	27550	27550	0
347	20240627	154100	1692592650	27550	27550	27550	27550	0
348	20240627	154000	1692592650	27550	27550	27550	27550	0
349	20240627	153900	1692592650	27550	27550	27550	27550	0
350	20240627	153800	1692592650	27550	27550	27550	27550	0
351	20240627	153700	1692592650	27550	27550	27550	27550	0
352	20240627	153600	1692592650	27550	27550	27550	27550	0
353	20240627	153500	1692592650	27550	27550	27550	27550	0
354	20240627	153400	1692592650	27550	27550	27550	27550	0
355	20240627	153300	1692592650	27550	27550	27550	27550	0
356	20240627	153200	1692592650	27550	27550	27550	27550	0
357	20240627	153100	1692592650	27550	27550	27550	27550	0
358	20240627	153000	1692592650	27550	27550	27550	27550	816
359	20240627	152900	1670111850	27500	27500	27500	27500	0
360	20240627	152800	1670111850	27500	27500	27500	27500	0
361	20240627	152700	1670111850	27500	27500	27500	27500	0
362	20240627	152600	1670111850	27500	27500	27500	27500	0
363	20240627	152500	1670111850	27500	27500	27500	27500	0
364	20240627	152400	1670111850	27500	27500	27500	27500	0
365	20240627	152300	1670111850	27500	27500	27500	27500	0
366	20240627	152200	1670111850	27500	27500	27500	27500	0
367	20240627	152100	1670111850	27500	27500	27500	27500	0
368	20240627	152000	1670111850	27500	27500	27500	27500	0
369	20240627	151900	1670111850	27500	27500	27550	27450	522
370	20240627	151800	1655770950	27550	27500	27550	27500	120
371	20240627	151700	1652469950	27500	27500	27500	27500	254
372	20240627	151600	1645484950	27500	27500	27500	27500	6
373	20240627	151500	1645319950	27500	27500	27500	27500	200
374	20240627	151400	1639819950	27500	27500	27500	27500	105
375	20240627	151300	1636932450	27500	27500	27500	27500	0
376	20240627	151200	1636932450	27500	27500	27500	27500	37
377	20240627	151100	1635914950	27500	27500	27500	27500	268
378	20240627	151000	1628544950	27500	27500	27500	27450	512
379	20240627	150900	1614469950	27500	27500	27500	27500	1
380	20240627	150800	1614442450	27450	27500	27500	27450	101
381	20240627	150700	1611669050	27500	27450	27500	27450	336
382	20240627	150600	1602444050	27450	27450	27450	27450	0
383	20240627	150500	1602444050	27450	27450	27450	27450	200
384	20240627	150400	1596954050	27450	27450	27450	27450	17
385	20240627	150300	1596487400	27450	27450	27450	27450	43
386	20240627	150200	1595307050	27450	27450	27450	27450	200
387	20240627	150100	1589817050	27500	27500	27500	27500	14
388	20240627	150000	1589432050	27500	27500	27500	27500	1
389	20240627	145900	1589404550	27550	27550	27550	27550	10
390	20240627	145800	1589129050	27550	27550	27550	27550	20
391	20240627	145700	1588578050	27550	27450	27550	27450	514
392	20240627	145600	1574418750	27450	27500	27500	27450	40
393	20240627	145500	1573319200	27500	27500	27500	27500	66
394	20240627	145400	1571504200	27450	27450	27450	27450	4
395	20240627	145300	1571394400	27450	27450	27450	27450	4
396	20240627	145200	1571284600	27450	27450	27450	27450	50
397	20240627	145100	1569912100	27450	27500	27500	27450	83
398	20240627	145000	1567629650	27500	27500	27500	27500	0
399	20240627	144900	1567629650	27500	27500	27500	27500	938
400	20240627	144800	1541834650	27500	27500	27500	27500	600
401	20240627	144700	1525334650	27550	27550	27550	27550	0
402	20240627	144600	1525334650	27550	27550	27550	27550	2
403	20240627	144500	1525279550	27550	27550	27550	27550	11
404	20240627	144400	1524976500	27550	27550	27550	27550	1
405	20240627	144300	1524948950	27550	27550	27550	27550	0
406	20240627	144200	1524948950	27550	27550	27550	27550	71
407	20240627	144100	1522992900	27550	27550	27550	27550	88
408	20240627	144000	1520568500	27550	27550	27550	27550	242
409	20240627	143900	1513901400	27550	27550	27550	27550	330
410	20240627	143800	1504809900	27600	27600	27600	27600	15
411	20240627	143700	1504395900	27600	27600	27600	27600	0
412	20240627	143600	1504395900	27600	27600	27600	27600	3
413	20240627	143500	1504313100	27600	27600	27600	27600	20
414	20240627	143400	1503761100	27600	27600	27600	27600	0
415	20240627	143300	1503761100	27600	27600	27600	27600	16
416	20240627	143200	1503319500	27550	27550	27550	27550	123
417	20240627	143100	1499930850	27550	27550	27550	27550	0
418	20240627	143000	1499930850	27550	27550	27550	27550	117
419	20240627	142900	1496707500	27550	27550	27550	27550	0
420	20240627	142800	1496707500	27550	27550	27550	27550	0
421	20240627	142700	1496707500	27550	27550	27550	27550	2
422	20240627	142600	1496652400	27550	27550	27550	27550	0
423	20240627	142500	1496652400	27550	27550	27550	27550	50
424	20240627	142400	1495274900	27550	27500	27550	27500	95
425	20240627	142300	1492662150	27550	27550	27550	27550	871
426	20240627	142200	1468666100	27500	27500	27500	27500	0
427	20240627	142100	1468666100	27500	27500	27500	27500	30
428	20240627	142000	1467841100	27500	27500	27500	27500	0
429	20240627	141900	1467841100	27500	27500	27500	27500	168
430	20240627	141800	1463221100	27500	27500	27500	27500	100
431	20240627	141700	1460471100	27500	27500	27500	27500	0
432	20240627	141600	1460471100	27500	27500	27500	27500	0
433	20240627	141500	1460471100	27500	27500	27500	27500	0
434	20240627	141400	1460471100	27500	27500	27500	27500	0
435	20240627	141300	1460471100	27500	27500	27500	27500	40
436	20240627	141200	1459371100	27500	27500	27500	27500	0
437	20240627	141100	1459371100	27500	27500	27500	27500	17
438	20240627	141000	1458903600	27500	27500	27500	27500	0
439	20240627	140900	1458903600	27500	27500	27500	27500	368
440	20240627	140800	1448783600	27500	27500	27500	27500	113
441	20240627	140700	1445676100	27500	27550	27550	27500	436
442	20240627	140600	1433679300	27550	27550	27550	27550	0
443	20240627	140500	1433679300	27550	27550	27550	27550	81
444	20240627	140400	1431447750	27550	27550	27550	27550	20
445	20240627	140300	1430896750	27550	27550	27550	27550	0
446	20240627	140200	1430896750	27550	27550	27550	27550	0
447	20240627	140100	1430896750	27550	27550	27550	27550	1
448	20240627	140000	1430869200	27500	27500	27500	27500	196
449	20240627	135900	1425479200	27500	27500	27500	27500	0
450	20240627	135800	1425479200	27500	27600	27600	27500	51
451	20240627	135700	1424071700	27600	27600	27600	27600	7
452	20240627	135600	1423878500	27550	27550	27550	27550	206
453	20240627	135500	1418203200	27550	27550	27550	27550	240
454	20240627	135400	1411591200	27650	27650	27650	27650	0
455	20240627	135300	1411591200	27650	27650	27650	27650	30
456	20240627	135200	1410761700	27650	27650	27650	27650	399
457	20240627	135100	1399729350	27650	27650	27650	27650	426
458	20240627	135000	1387950450	27650	27650	27650	27650	0
459	20240627	134900	1387950450	27650	27650	27650	27650	108
460	20240627	134800	1384964250	27650	27500	27650	27500	1837
461	20240627	134700	1334278500	27500	27500	27500	27500	15
462	20240627	134600	1333866000	27500	27500	27500	27500	1
463	20240627	134500	1333838500	27500	27500	27500	27500	27
464	20240627	134400	1333096000	27500	27500	27500	27500	0
465	20240627	134300	1333096000	27500	27500	27500	27500	20
466	20240627	134200	1332546000	27500	27500	27500	27500	72
467	20240627	134100	1330566000	27550	27550	27550	27550	0
468	20240627	134000	1330566000	27550	27550	27550	27550	0
469	20240627	133900	1330566000	27550	27550	27550	27550	2
470	20240627	133800	1330510900	27550	27550	27550	27550	50
471	20240627	133700	1329133400	27500	27500	27500	27500	80
472	20240627	133600	1326933400	27500	27500	27500	27500	0
473	20240627	133500	1326933400	27500	27500	27500	27500	96
474	20240627	133400	1324293400	27500	27500	27500	27500	0
475	20240627	133300	1324293400	27500	27500	27500	27500	125
476	20240627	133200	1320855900	27500	27500	27500	27450	8
477	20240627	133100	1320635950	27550	27550	27550	27550	5
478	20240627	133000	1320498200	27550	27550	27550	27550	0
479	20240627	132900	1320498200	27550	27450	27550	27450	35
480	20240627	132800	1319536450	27450	27450	27450	27450	0
481	20240627	132700	1319536450	27450	27450	27450	27450	0
482	20240627	132600	1319536450	27450	27450	27450	27450	0
483	20240627	132500	1319536450	27450	27450	27450	27450	0
484	20240627	132400	1319536450	27450	27600	27600	27450	470
485	20240627	132300	1306607100	27600	27600	27600	27600	10
486	20240627	132200	1306331100	27550	27550	27550	27550	4
487	20240627	132100	1306220900	27550	27550	27550	27550	42
488	20240627	132000	1305063800	27550	27550	27550	27550	25
489	20240627	131900	1304375050	27550	27500	27550	27500	13
490	20240627	131800	1304016950	27550	27550	27550	27550	0
491	20240627	131700	1304016950	27550	27500	27550	27500	769
492	20240627	131600	1282854250	27450	27450	27450	27450	0
493	20240627	131500	1282854250	27450	27500	27500	27450	160
494	20240627	131400	1278459250	27450	27450	27450	27450	273
495	20240627	131300	1270965400	27450	27450	27450	27450	0
496	20240627	131200	1270965400	27450	27450	27450	27450	1
497	20240627	131100	1270937950	27450	27450	27450	27450	0
498	20240627	131000	1270937950	27450	27450	27450	27450	0
499	20240627	130900	1270937950	27450	27450	27450	27450	0
500	20240627	130800	1270937950	27450	27450	27450	27450	3
501	20240627	130700	1270855600	27450	27450	27450	27450	216
502	20240627	130600	1264926400	27450	27450	27450	27450	0
503	20240627	130500	1264926400	27450	27450	27450	27450	109
504	20240627	130400	1261934350	27400	27400	27400	27400	0
505	20240627	130300	1261934350	27400	27400	27400	27400	8
506	20240627	130200	1261715150	27400	27400	27400	27400	128
507	20240627	130100	1258207950	27400	27400	27400	27400	0
508	20240627	130000	1258207950	27400	27400	27400	27400	1
509	20240627	125900	1258180550	27350	27350	27350	27350	0
510	20240627	125800	1258180550	27350	27350	27350	27350	89
511	20240627	125700	1255746400	27350	27350	27350	27350	0
512	20240627	125600	1255746400	27350	27350	27350	27350	0
513	20240627	125500	1255746400	27350	27350	27350	27350	7
514	20240627	125400	1255554950	27350	27350	27350	27350	10
515	20240627	125300	1255281450	27350	27300	27350	27300	83
516	20240627	125200	1253013900	27350	27350	27350	27350	102
517	20240627	125100	1250224200	27350	27350	27350	27350	1
518	20240627	125000	1250196850	27300	27300	27300	27300	1
519	20240627	124900	1250169550	27250	27250	27250	27250	0
520	20240627	124800	1250169550	27250	27250	27250	27250	0
521	20240627	124700	1250169550	27250	27250	27250	27250	0
522	20240627	124600	1250169550	27250	27250	27250	27250	0
523	20240627	124500	1250169550	27250	27250	27250	27250	182
524	20240627	124400	1245210050	27300	27300	27300	27300	588
525	20240627	124300	1229157650	27350	27350	27350	27350	0
526	20240627	124200	1229157650	27350	27350	27350	27350	0
527	20240627	124100	1229157650	27350	27350	27350	27350	0
528	20240627	124000	1229157650	27350	27350	27350	27350	191
529	20240627	123900	1223933800	27350	27350	27350	27350	0
530	20240627	123800	1223933800	27350	27400	27400	27350	101
531	20240627	123700	1221166450	27350	27350	27350	27350	2
532	20240627	123600	1221111750	27350	27400	27400	27350	9
533	20240627	123500	1220865350	27400	27400	27400	27400	0
534	20240627	123400	1220865350	27400	27400	27400	27400	2
535	20240627	123300	1220810550	27400	27400	27400	27400	51
536	20240627	123200	1219413150	27400	27400	27400	27400	77
537	20240627	123100	1217303350	27400	27400	27400	27400	0
538	20240627	123000	1217303350	27400	27400	27400	27400	180
539	20240627	122900	1212371350	27350	27350	27350	27350	0
540	20240627	122800	1212371350	27350	27350	27350	27350	3
541	20240627	122700	1212289300	27350	27350	27350	27350	0
542	20240627	122600	1212289300	27350	27350	27350	27350	10
543	20240627	122500	1212015800	27350	27350	27350	27350	0
544	20240627	122400	1212015800	27350	27350	27350	27350	136
545	20240627	122300	1208296200	27400	27400	27400	27400	0
546	20240627	122200	1208296200	27400	27400	27400	27400	0
547	20240627	122100	1208296200	27400	27400	27400	27400	7
548	20240627	122000	1208104400	27400	27400	27400	27400	0
549	20240627	121900	1208104400	27400	27400	27400	27400	0
550	20240627	121800	1208104400	27400	27400	27400	27400	43
551	20240627	121700	1206926200	27400	27450	27450	27400	142
552	20240627	121600	1203033300	27450	27450	27450	27450	300
553	20240627	121500	1194798300	27450	27450	27450	27450	0
554	20240627	121400	1194798300	27450	27450	27450	27450	199
555	20240627	121300	1189335750	27450	27450	27450	27450	0
556	20240627	121200	1189335750	27450	27450	27450	27450	1
557	20240627	121100	1189308300	27500	27500	27500	27500	1
558	20240627	121000	1189280800	27500	27500	27500	27500	0
559	20240627	120900	1189280800	27500	27500	27500	27500	0
560	20240627	120800	1189280800	27500	27500	27500	27500	0
561	20240627	120700	1189280800	27500	27500	27500	27500	0
562	20240627	120600	1189280800	27500	27450	27500	27450	156
563	20240627	120500	1184998300	27550	27550	27550	27550	0
564	20240627	120400	1184998300	27550	27550	27550	27550	1
565	20240627	120300	1184970750	27500	27500	27500	27500	25
566	20240627	120200	1184283250	27500	27500	27500	27500	0
567	20240627	120100	1184283250	27500	27500	27500	27500	20
568	20240627	120000	1183733250	27500	27500	27500	27500	0
569	20240627	115900	1183733250	27500	27500	27500	27500	211
570	20240627	115800	1177930750	27500	27500	27500	27500	0
571	20240627	115700	1177930750	27500	27500	27500	27500	1
572	20240627	115600	1177903250	27500	27500	27500	27500	16
573	20240627	115500	1177463250	27500	27500	27500	27500	0
574	20240627	115400	1177463250	27500	27500	27500	27500	0
575	20240627	115300	1177463250	27500	27500	27500	27500	200
576	20240627	115200	1171963250	27500	27500	27500	27500	0
577	20240627	115100	1171963250	27500	27500	27500	27500	155
578	20240627	115000	1167700750	27500	27500	27500	27500	10
579	20240627	114900	1167425750	27500	27500	27500	27500	7
580	20240627	114800	1167233250	27500	27500	27500	27500	33
581	20240627	114700	1166325750	27500	27450	27500	27450	71
582	20240627	114600	1164373300	27450	27450	27450	27450	0
583	20240627	114500	1164373300	27450	27450	27450	27450	72
584	20240627	114400	1162396900	27450	27400	27450	27400	6
585	20240627	114300	1162232250	27350	27350	27350	27350	0
586	20240627	114200	1162232250	27350	27350	27350	27350	0
587	20240627	114100	1162232250	27350	27350	27350	27350	33
588	20240627	114000	1161329700	27300	27350	27350	27300	159
589	20240627	113900	1156986950	27300	27300	27300	27300	0
590	20240627	113800	1156986950	27300	27300	27300	27300	0
591	20240627	113700	1156986950	27300	27300	27300	27300	0
592	20240627	113600	1156986950	27300	27350	27350	27300	1100
593	20240627	113500	1126946700	27350	27350	27350	27350	0
594	20240627	113400	1126946700	27350	27350	27350	27350	120
595	20240627	113300	1123664700	27350	27350	27350	27350	0
596	20240627	113200	1123664700	27350	27350	27350	27350	40
597	20240627	113100	1122570700	27350	27450	27450	27350	1317
598	20240627	113000	1086523850	27450	27450	27450	27450	31
599	20240627	112900	1085672900	27450	27550	27550	27450	3
600	20240627	112800	1085590450	27450	27450	27450	27450	1
601	20240627	112700	1085563000	27450	27550	27550	27450	1150
602	20240627	112600	1053940300	27500	27500	27500	27500	71
603	20240627	112500	1051987800	27550	27550	27550	27550	33
604	20240627	112400	1051078650	27600	27600	27600	27600	6
605	20240627	112300	1050913050	27600	27600	27600	27600	6
606	20240627	112200	1050747450	27550	27550	27550	27550	0
607	20240627	112100	1050747450	27550	27550	27550	27550	0
608	20240627	112000	1050747450	27550	27550	27550	27550	263
609	20240627	111900	1043501800	27550	27550	27550	27550	426
610	20240627	111800	1031765500	27600	27600	27600	27600	1
611	20240627	111700	1031737900	27600	27600	27600	27600	48
612	20240627	111600	1030413100	27600	27600	27600	27600	36
613	20240627	111500	1029419500	27600	27600	27600	27600	140
614	20240627	111400	1025555500	27650	27700	27700	27650	1668
615	20240627	111300	979362900	27700	27800	27800	27700	912
616	20240627	111200	954059250	27750	27750	27750	27750	0
617	20240627	111100	954059250	27750	27750	27750	27750	50
618	20240627	111000	952671750	27800	27800	27800	27800	436
619	20240627	110900	940550950	27800	27800	27800	27800	50
620	20240627	110800	939160950	27800	27800	27800	27800	0
621	20240627	110700	939160950	27800	27800	27800	27800	0
622	20240627	110600	939160950	27800	27800	27800	27800	77
623	20240627	110500	937020350	27800	27800	27800	27800	200
624	20240627	110400	931460350	27800	27750	27800	27750	552
625	20240627	110300	916117950	27750	27750	27750	27750	25
626	20240627	110200	915424200	27750	27800	27800	27750	147
627	20240627	110100	911344900	27750	27800	27800	27750	28
628	20240627	110000	910567750	27800	27750	27800	27750	78
629	20240627	105900	908399850	27750	27750	27750	27750	54
630	20240627	105800	906901350	27750	27750	27750	27750	180
631	20240627	105700	901906350	27750	27750	27750	27750	240
632	20240627	105600	895246350	27750	27750	27750	27750	300
633	20240627	105500	886921350	27800	27800	27800	27800	0
634	20240627	105400	886921350	27800	27800	27800	27800	430
635	20240627	105300	874967350	27850	27850	27850	27850	0
636	20240627	105200	874967350	27850	27800	27850	27800	314
637	20240627	105100	866227950	27800	27800	27800	27800	592
638	20240627	105000	849770350	27750	27750	27750	27750	337
639	20240627	104900	840418600	27750	27750	27800	27750	315
640	20240627	104800	831662350	27800	27800	27800	27800	782
641	20240627	104700	809922750	27800	27800	27850	27800	57
642	20240627	104600	808336800	27800	27800	27800	27800	0
643	20240627	104500	808336800	27800	27800	27800	27800	109
644	20240627	104400	805306600	27850	27800	27850	27800	40
645	20240627	104300	804194250	27800	27800	27800	27800	50
646	20240627	104200	802804250	27800	27800	27800	27800	0
647	20240627	104100	802804250	27800	27850	27850	27800	104
648	20240627	104000	799908850	27750	27750	27750	27750	659
649	20240627	103900	781621600	27750	27750	27750	27750	258
650	20240627	103800	774462100	27750	27850	27850	27750	502
651	20240627	103700	760512600	27850	27850	27900	27800	688
652	20240627	103600	741340750	27850	27850	27850	27800	1461
653	20240627	103500	700695650	27850	27700	27850	27700	3172
654	20240627	103400	612591800	27700	27650	27700	27650	669
655	20240627	103300	594066000	27700	27650	27700	27650	2098
656	20240627	103200	535998950	27550	27550	27650	27550	945
657	20240627	103100	509925400	27550	27550	27550	27550	0
658	20240627	103000	509925400	27550	27550	27550	27550	0
659	20240627	102900	509925400	27550	27500	27550	27500	270
660	20240627	102800	502499150	27500	27500	27500	27500	142
661	20240627	102700	498594150	27500	27400	27500	27400	855
662	20240627	102600	475137050	27350	27350	27350	27350	268
663	20240627	102500	467807250	27350	27350	27350	27350	69
664	20240627	102400	465920100	27350	27350	27350	27350	220
665	20240627	102300	459903100	27350	27350	27350	27350	311
666	20240627	102200	451397250	27350	27350	27350	27350	36
667	20240627	102100	450412650	27300	27300	27300	27300	0
668	20240627	102000	450412650	27300	27300	27300	27300	0
669	20240627	101900	450412650	27300	27300	27300	27300	130
670	20240627	101800	446863650	27300	27300	27300	27300	523
671	20240627	101700	432585750	27300	27300	27300	27300	2
672	20240627	101600	432531150	27200	27200	27200	27200	0
673	20240627	101500	432531150	27200	27200	27200	27200	300
674	20240627	101400	424371150	27200	27200	27200	27200	211
675	20240627	101300	418631950	27200	27200	27200	27200	202
676	20240627	101200	413137550	27250	27300	27300	27250	171
677	20240627	101100	408474200	27400	27300	27400	27300	142
678	20240627	101000	404587750	27300	27350	27350	27300	253
679	20240627	100900	397673200	27400	27400	27400	27400	1
680	20240627	100800	397645800	27350	27350	27350	27350	0
681	20240627	100700	397645800	27350	27350	27350	27350	672
682	20240627	100600	379266600	27400	27400	27400	27400	155
683	20240627	100500	375019600	27350	27350	27350	27350	210
684	20240627	100400	369276100	27350	27350	27400	27350	132
685	20240627	100300	365665350	27400	27400	27400	27400	10
686	20240627	100200	365391350	27400	27400	27400	27400	232
687	20240627	100100	359034550	27400	27350	27400	27300	533
688	20240627	100000	344457450	27350	27400	27400	27350	311
689	20240627	095900	335936150	27450	27400	27450	27400	51
690	20240627	095800	334538700	27350	27350	27350	27350	0
691	20240627	095700	334538700	27350	27350	27350	27350	0
692	20240627	095600	334538700	27350	27350	27350	27350	1
693	20240627	095500	334511350	27400	27400	27400	27400	33
694	20240627	095400	333607150	27400	27400	27400	27400	19
695	20240627	095300	333086550	27400	27400	27400	27400	9
696	20240627	095200	332839950	27350	27350	27350	27350	0
697	20240627	095100	332839950	27350	27350	27350	27350	2
698	20240627	095000	332785250	27350	27350	27350	27350	6
699	20240627	094900	332621150	27400	27350	27400	27350	85
700	20240627	094800	330295550	27350	27350	27350	27350	2103
701	20240627	094700	272778500	27350	27400	27400	27350	41
702	20240627	094600	271656100	27450	27450	27450	27450	0
703	20240627	094500	271656100	27450	27450	27450	27450	100
704	20240627	094400	268911100	27350	27400	27400	27350	6
705	20240627	094300	268746950	27400	27350	27400	27350	11
706	20240627	094200	268445650	27350	27400	27400	27350	25
707	20240627	094100	267760900	27400	27350	27400	27350	63
708	20240627	094000	266037750	27500	27500	27500	27350	41
709	20240627	093900	264911750	27500	27550	27550	27500	59
710	20240627	093800	263287450	27550	27350	27550	27350	415
711	20240627	093700	251904250	27300	27300	27300	27300	52
712	20240627	093600	250484650	27250	27300	27300	27250	134
713	20240627	093500	246829500	27300	27300	27300	27300	0
714	20240627	093400	246829500	27300	27300	27300	27300	0
715	20240627	093300	246829500	27300	27300	27300	27300	455
716	20240627	093200	234408000	27350	27400	27400	27350	139
717	20240627	093100	230606100	27400	27400	27400	27400	100
718	20240627	093000	227866100	27400	27400	27400	27400	0
719	20240627	092900	227866100	27400	27400	27400	27400	167
720	20240627	092800	223290300	27400	27400	27400	27400	165
721	20240627	092700	218769300	27400	27450	27450	27400	150
722	20240627	092600	214659050	27450	27550	27550	27450	167
723	20240627	092500	210071000	27500	27600	27600	27500	95
724	20240627	092400	207454200	27550	27650	27650	27550	218
725	20240627	092300	201440450	27650	27650	27650	27600	34
726	20240627	092200	200500400	27650	27650	27700	27650	256
727	20240627	092100	193420150	27650	27600	27650	27600	73
728	20240627	092000	191402500	27600	27550	27600	27550	379
729	20240627	091900	180955350	27550	27400	27550	27400	1116
730	20240627	091800	150313950	27450	27400	27450	27400	103
731	20240627	091700	147491650	27400	27450	27450	27400	154
732	20240627	091600	143269500	27450	27450	27500	27450	188
733	20240627	091500	138106900	27400	27250	27400	27250	968
734	20240627	091400	111624050	27300	27300	27300	27300	209
735	20240627	091300	105918350	27300	27300	27300	27250	691
736	20240627	091200	87058600	27300	27300	27350	27300	263
737	20240627	091100	79878050	27250	27250	27250	27250	103
738	20240627	091000	77071300	27250	27200	27250	27200	106
739	20240627	090900	74186050	27150	27050	27150	27050	129
740	20240627	090800	70685000	27050	27100	27100	27050	154
741	20240627	090700	66513600	27100	27100	27100	27100	0
742	20240627	090600	66513600	27100	27100	27100	27100	2
743	20240627	090500	66459400	27050	27050	27100	27050	735
744	20240627	090400	46569550	27050	27050	27050	27050	90
745	20240627	090300	44135050	27000	27000	27050	27000	401
746	20240627	090200	33307550	27000	27050	27050	27000	765
747	20240627	090100	12649250	27100	27050	27100	27050	133
748	20240627	090000	9051300	27050	27100	27100	27050	274