KissMeData/397030/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	213100	160608533700	20150	20150	20150	20150	57824
3	20240624	213000	160608533700	20150	20150	20150	20150	0
4	20240624	212900	160608533700	20150	20150	20150	20150	0
5	20240624	212800	160608533700	20150	20150	20150	20150	0
6	20240624	212700	160608533700	20150	20150	20150	20150	0
7	20240624	212600	160608533700	20150	20150	20150	20150	0
8	20240624	212500	160608533700	20150	20150	20150	20150	0
9	20240624	212400	160608533700	20150	20150	20150	20150	0
10	20240624	212300	160608533700	20150	20150	20150	20150	0
11	20240624	212200	160608533700	20150	20150	20150	20150	0
12	20240624	212100	160608533700	20150	20150	20150	20150	0
13	20240624	212000	160608533700	20150	20150	20150	20150	0
14	20240624	211900	160608533700	20150	20150	20150	20150	0
15	20240624	211800	160608533700	20150	20150	20150	20150	0
16	20240624	211700	160608533700	20150	20150	20150	20150	0
17	20240624	211600	160608533700	20150	20150	20150	20150	0
18	20240624	211500	160608533700	20150	20150	20150	20150	0
19	20240624	211400	160608533700	20150	20150	20150	20150	0
20	20240624	211300	160608533700	20150	20150	20150	20150	0
21	20240624	211200	160608533700	20150	20150	20150	20150	0
22	20240624	211100	160608533700	20150	20150	20150	20150	0
23	20240624	211000	160608533700	20150	20150	20150	20150	0
24	20240624	210900	160608533700	20150	20150	20150	20150	0
25	20240624	210800	160608533700	20150	20150	20150	20150	0
26	20240624	210700	160608533700	20150	20150	20150	20150	0
27	20240624	210600	160608533700	20150	20150	20150	20150	0
28	20240624	210500	160608533700	20150	20150	20150	20150	0
29	20240624	210400	160608533700	20150	20150	20150	20150	0
30	20240624	210300	160608533700	20150	20150	20150	20150	0
31	20240624	210200	160608533700	20150	20150	20150	20150	0
32	20240624	210100	160608533700	20150	20150	20150	20150	57824
33	20240624	210000	160608533700	20150	20150	20150	20150	0
34	20240624	205900	160608533700	20150	20150	20150	20150	0
35	20240624	205800	160608533700	20150	20150	20150	20150	0
36	20240624	205700	160608533700	20150	20150	20150	20150	0
37	20240624	205600	160608533700	20150	20150	20150	20150	0
38	20240624	205500	160608533700	20150	20150	20150	20150	0
39	20240624	205400	160608533700	20150	20150	20150	20150	0
40	20240624	205300	160608533700	20150	20150	20150	20150	0
41	20240624	205200	160608533700	20150	20150	20150	20150	0
42	20240624	205100	160608533700	20150	20150	20150	20150	0
43	20240624	205000	160608533700	20150	20150	20150	20150	0
44	20240624	204900	160608533700	20150	20150	20150	20150	0
45	20240624	204800	160608533700	20150	20150	20150	20150	0
46	20240624	204700	160608533700	20150	20150	20150	20150	0
47	20240624	204600	160608533700	20150	20150	20150	20150	0
48	20240624	204500	160608533700	20150	20150	20150	20150	0
49	20240624	204400	160608533700	20150	20150	20150	20150	0
50	20240624	204300	160608533700	20150	20150	20150	20150	0
51	20240624	204200	160608533700	20150	20150	20150	20150	0
52	20240624	204100	160608533700	20150	20150	20150	20150	0
53	20240624	204000	160608533700	20150	20150	20150	20150	0
54	20240624	203900	160608533700	20150	20150	20150	20150	0
55	20240624	203800	160608533700	20150	20150	20150	20150	0
56	20240624	203700	160608533700	20150	20150	20150	20150	0
57	20240624	203600	160608533700	20150	20150	20150	20150	0
58	20240624	203500	160608533700	20150	20150	20150	20150	0
59	20240624	203400	160608533700	20150	20150	20150	20150	0
60	20240624	203300	160608533700	20150	20150	20150	20150	0
61	20240624	203200	160608533700	20150	20150	20150	20150	0
62	20240624	203100	160608533700	20150	20150	20150	20150	57824
63	20240624	203000	160608533700	20150	20150	20150	20150	0
64	20240624	202900	160608533700	20150	20150	20150	20150	0
65	20240624	202800	160608533700	20150	20150	20150	20150	0
66	20240624	202700	160608533700	20150	20150	20150	20150	0
67	20240624	202600	160608533700	20150	20150	20150	20150	0
68	20240624	202500	160608533700	20150	20150	20150	20150	0
69	20240624	202400	160608533700	20150	20150	20150	20150	0
70	20240624	202300	160608533700	20150	20150	20150	20150	0
71	20240624	202200	160608533700	20150	20150	20150	20150	0
72	20240624	202100	160608533700	20150	20150	20150	20150	0
73	20240624	202000	160608533700	20150	20150	20150	20150	0
74	20240624	201900	160608533700	20150	20150	20150	20150	0
75	20240624	201800	160608533700	20150	20150	20150	20150	0
76	20240624	201700	160608533700	20150	20150	20150	20150	0
77	20240624	201600	160608533700	20150	20150	20150	20150	0
78	20240624	201500	160608533700	20150	20150	20150	20150	0
79	20240624	201400	160608533700	20150	20150	20150	20150	0
80	20240624	201300	160608533700	20150	20150	20150	20150	0
81	20240624	201200	160608533700	20150	20150	20150	20150	0
82	20240624	201100	160608533700	20150	20150	20150	20150	0
83	20240624	201000	160608533700	20150	20150	20150	20150	0
84	20240624	200900	160608533700	20150	20150	20150	20150	0
85	20240624	200800	160608533700	20150	20150	20150	20150	0
86	20240624	200700	160608533700	20150	20150	20150	20150	0
87	20240624	200600	160608533700	20150	20150	20150	20150	0
88	20240624	200500	160608533700	20150	20150	20150	20150	0
89	20240624	200400	160608533700	20150	20150	20150	20150	0
90	20240624	200300	160608533700	20150	20150	20150	20150	0
91	20240624	200200	160608533700	20150	20150	20150	20150	0
92	20240624	200100	160608533700	20150	20150	20150	20150	57824
93	20240624	200000	160608533700	20150	20150	20150	20150	0
94	20240624	195900	160608533700	20150	20150	20150	20150	0
95	20240624	195800	160608533700	20150	20150	20150	20150	0
96	20240624	195700	160608533700	20150	20150	20150	20150	0
97	20240624	195600	160608533700	20150	20150	20150	20150	0
98	20240624	195500	160608533700	20150	20150	20150	20150	0
99	20240624	195400	160608533700	20150	20150	20150	20150	0
100	20240624	195300	160608533700	20150	20150	20150	20150	0
101	20240624	195200	160608533700	20150	20150	20150	20150	0
102	20240624	195100	160608533700	20150	20150	20150	20150	0
103	20240624	195000	160608533700	20150	20150	20150	20150	0
104	20240624	194900	160608533700	20150	20150	20150	20150	0
105	20240624	194800	160608533700	20150	20150	20150	20150	0
106	20240624	194700	160608533700	20150	20150	20150	20150	0
107	20240624	194600	160608533700	20150	20150	20150	20150	0
108	20240624	194500	160608533700	20150	20150	20150	20150	0
109	20240624	194400	160608533700	20150	20150	20150	20150	0
110	20240624	194300	160608533700	20150	20150	20150	20150	0
111	20240624	194200	160608533700	20150	20150	20150	20150	0
112	20240624	194100	160608533700	20150	20150	20150	20150	0
113	20240624	194000	160608533700	20150	20150	20150	20150	0
114	20240624	193900	160608533700	20150	20150	20150	20150	0
115	20240624	193800	160608533700	20150	20150	20150	20150	0
116	20240624	193700	160608533700	20150	20150	20150	20150	0
117	20240624	193600	160608533700	20150	20150	20150	20150	0
118	20240624	193500	160608533700	20150	20150	20150	20150	0
119	20240624	193400	160608533700	20150	20150	20150	20150	0
120	20240624	193300	160608533700	20150	20150	20150	20150	0
121	20240624	193200	160608533700	20150	20150	20150	20150	0
122	20240624	193100	160608533700	20150	20150	20150	20150	57824
123	20240624	193000	160608533700	20150	20150	20150	20150	0
124	20240624	192900	160608533700	20150	20150	20150	20150	0
125	20240624	192800	160608533700	20150	20150	20150	20150	0
126	20240624	192700	160608533700	20150	20150	20150	20150	0
127	20240624	192600	160608533700	20150	20150	20150	20150	0
128	20240624	192500	160608533700	20150	20150	20150	20150	0
129	20240624	192400	160608533700	20150	20150	20150	20150	0
130	20240624	192300	160608533700	20150	20150	20150	20150	0
131	20240624	192200	160608533700	20150	20150	20150	20150	0
132	20240624	192100	160608533700	20150	20150	20150	20150	0
133	20240624	192000	160608533700	20150	20150	20150	20150	0
134	20240624	191900	160608533700	20150	20150	20150	20150	0
135	20240624	191800	160608533700	20150	20150	20150	20150	0
136	20240624	191700	160608533700	20150	20150	20150	20150	0
137	20240624	191600	160608533700	20150	20150	20150	20150	0
138	20240624	191500	160608533700	20150	20150	20150	20150	0
139	20240624	191400	160608533700	20150	20150	20150	20150	0
140	20240624	191300	160608533700	20150	20150	20150	20150	0
141	20240624	191200	160608533700	20150	20150	20150	20150	0
142	20240624	191100	160608533700	20150	20150	20150	20150	0
143	20240624	191000	160608533700	20150	20150	20150	20150	0
144	20240624	190900	160608533700	20150	20150	20150	20150	0
145	20240624	190800	160608533700	20150	20150	20150	20150	0
146	20240624	190700	160608533700	20150	20150	20150	20150	0
147	20240624	190600	160608533700	20150	20150	20150	20150	0
148	20240624	190500	160608533700	20150	20150	20150	20150	0
149	20240624	190400	160608533700	20150	20150	20150	20150	0
150	20240624	190300	160608533700	20150	20150	20150	20150	0
151	20240624	190200	160608533700	20150	20150	20150	20150	0
152	20240624	190100	160608533700	20150	20150	20150	20150	57824
153	20240624	190000	160608533700	20150	20150	20150	20150	0
154	20240624	185900	160608533700	20150	20150	20150	20150	0
155	20240624	185800	160608533700	20150	20150	20150	20150	0
156	20240624	185700	160608533700	20150	20150	20150	20150	0
157	20240624	185600	160608533700	20150	20150	20150	20150	0
158	20240624	185500	160608533700	20150	20150	20150	20150	0
159	20240624	185400	160608533700	20150	20150	20150	20150	0
160	20240624	185300	160608533700	20150	20150	20150	20150	0
161	20240624	185200	160608533700	20150	20150	20150	20150	0
162	20240624	185100	160608533700	20150	20150	20150	20150	0
163	20240624	185000	160608533700	20150	20150	20150	20150	0
164	20240624	184900	160608533700	20150	20150	20150	20150	0
165	20240624	184800	160608533700	20150	20150	20150	20150	0
166	20240624	184700	160608533700	20150	20150	20150	20150	0
167	20240624	184600	160608533700	20150	20150	20150	20150	0
168	20240624	184500	160608533700	20150	20150	20150	20150	0
169	20240624	184400	160608533700	20150	20150	20150	20150	0
170	20240624	184300	160608533700	20150	20150	20150	20150	0
171	20240624	184200	160608533700	20150	20150	20150	20150	0
172	20240624	184100	160608533700	20150	20150	20150	20150	0
173	20240624	184000	160608533700	20150	20150	20150	20150	0
174	20240624	183900	160608533700	20150	20150	20150	20150	0
175	20240624	183800	160608533700	20150	20150	20150	20150	0
176	20240624	183700	160608533700	20150	20150	20150	20150	0
177	20240624	183600	160608533700	20150	20150	20150	20150	0
178	20240624	183500	160608533700	20150	20150	20150	20150	0
179	20240624	183400	160608533700	20150	20150	20150	20150	0
180	20240624	183300	160608533700	20150	20150	20150	20150	0
181	20240624	183200	160608533700	20150	20150	20150	20150	0
182	20240624	183100	160608533700	20150	20150	20150	20150	57824
183	20240624	183000	160608533700	20150	20150	20150	20150	0
184	20240624	182900	160608533700	20150	20150	20150	20150	0
185	20240624	182800	160608533700	20150	20150	20150	20150	0
186	20240624	182700	160608533700	20150	20150	20150	20150	0
187	20240624	182600	160608533700	20150	20150	20150	20150	0
188	20240624	182500	160608533700	20150	20150	20150	20150	0
189	20240624	182400	160608533700	20150	20150	20150	20150	0
190	20240624	182300	160608533700	20150	20150	20150	20150	0
191	20240624	182200	160608533700	20150	20150	20150	20150	0
192	20240624	182100	160608533700	20150	20150	20150	20150	0
193	20240624	182000	160608533700	20150	20150	20150	20150	0
194	20240624	181900	160608533700	20150	20150	20150	20150	0
195	20240624	181800	160608533700	20150	20150	20150	20150	0
196	20240624	181700	160608533700	20150	20150	20150	20150	0
197	20240624	181600	160608533700	20150	20150	20150	20150	0
198	20240624	181500	160608533700	20150	20150	20150	20150	0
199	20240624	181400	160608533700	20150	20150	20150	20150	0
200	20240624	181300	160608533700	20150	20150	20150	20150	0
201	20240624	181200	160608533700	20150	20150	20150	20150	0
202	20240624	181100	160608533700	20150	20150	20150	20150	0
203	20240624	181000	160608533700	20150	20150	20150	20150	0
204	20240624	180900	160608533700	20150	20150	20150	20150	0
205	20240624	180800	160608533700	20150	20150	20150	20150	0
206	20240624	180700	160608533700	20150	20150	20150	20150	0
207	20240624	180600	160608533700	20150	20150	20150	20150	0
208	20240624	180500	160608533700	20150	20150	20150	20150	0
209	20240624	180400	160608533700	20150	20150	20150	20150	0
210	20240624	180300	160608533700	20150	20150	20150	20150	0
211	20240624	180200	160608533700	20150	20150	20150	20150	0
212	20240624	180100	160608533700	20150	20150	20150	20150	57824
213	20240624	180000	160608533700	20150	20150	20150	20150	0
214	20240624	175900	160608533700	20150	20150	20150	20150	0
215	20240624	175800	160608533700	20150	20150	20150	20150	0
216	20240624	175700	160608533700	20150	20150	20150	20150	0
217	20240624	175600	160608533700	20150	20150	20150	20150	0
218	20240624	175500	160608533700	20150	20150	20150	20150	0
219	20240624	175400	160608533700	20150	20150	20150	20150	0
220	20240624	175300	160608533700	20150	20150	20150	20150	0
221	20240624	175200	160608533700	20150	20150	20150	20150	0
222	20240624	175100	160608533700	20150	20150	20150	20150	0
223	20240624	175000	160608533700	20150	20150	20150	20150	0
224	20240624	174900	160608533700	20150	20150	20150	20150	0
225	20240624	174800	160608533700	20150	20150	20150	20150	0
226	20240624	174700	160608533700	20150	20150	20150	20150	0
227	20240624	174600	160608533700	20150	20150	20150	20150	0
228	20240624	174500	160608533700	20150	20150	20150	20150	0
229	20240624	174400	160608533700	20150	20150	20150	20150	0
230	20240624	174300	160608533700	20150	20150	20150	20150	0
231	20240624	174200	160608533700	20150	20150	20150	20150	0
232	20240624	174100	160608533700	20150	20150	20150	20150	0
233	20240624	174000	160608533700	20150	20150	20150	20150	0
234	20240624	173900	160608533700	20150	20150	20150	20150	0
235	20240624	173800	160608533700	20150	20150	20150	20150	0
236	20240624	173700	160608533700	20150	20150	20150	20150	0
237	20240624	173600	160608533700	20150	20150	20150	20150	0
238	20240624	173500	160608533700	20150	20150	20150	20150	0
239	20240624	173400	160608533700	20150	20150	20150	20150	0
240	20240624	173300	160608533700	20150	20150	20150	20150	0
241	20240624	173200	160608533700	20150	20150	20150	20150	0
242	20240624	173100	160608533700	20150	20150	20150	20150	57824
243	20240624	173000	160608533700	20150	20150	20150	20150	0
244	20240624	172900	160608533700	20150	20150	20150	20150	0
245	20240624	172800	160608533700	20150	20150	20150	20150	0
246	20240624	172700	160608533700	20150	20150	20150	20150	0
247	20240624	172600	160608533700	20150	20150	20150	20150	0
248	20240624	172500	160608533700	20150	20150	20150	20150	0
249	20240624	172400	160608533700	20150	20150	20150	20150	0
250	20240624	172300	160608533700	20150	20150	20150	20150	0
251	20240624	172200	160608533700	20150	20150	20150	20150	0
252	20240624	172100	160608533700	20150	20150	20150	20150	0
253	20240624	172000	160608533700	20150	20150	20150	20150	0
254	20240624	171900	160608533700	20150	20150	20150	20150	0
255	20240624	171800	160608533700	20150	20150	20150	20150	0
256	20240624	171700	160608533700	20150	20150	20150	20150	0
257	20240624	171600	160608533700	20150	20150	20150	20150	0
258	20240624	171500	160608533700	20150	20150	20150	20150	0
259	20240624	171400	160608533700	20150	20150	20150	20150	0
260	20240624	171300	160608533700	20150	20150	20150	20150	0
261	20240624	171200	160608533700	20150	20150	20150	20150	0
262	20240624	171100	160608533700	20150	20150	20150	20150	0
263	20240624	171000	160608533700	20150	20150	20150	20150	0
264	20240624	170900	160608533700	20150	20150	20150	20150	0
265	20240624	170800	160608533700	20150	20150	20150	20150	0
266	20240624	170700	160608533700	20150	20150	20150	20150	0
267	20240624	170600	160608533700	20150	20150	20150	20150	0
268	20240624	170500	160608533700	20150	20150	20150	20150	0
269	20240624	170400	160608533700	20150	20150	20150	20150	0
270	20240624	170300	160608533700	20150	20150	20150	20150	0
271	20240624	170200	160608533700	20150	20150	20150	20150	0
272	20240624	170100	160608533700	20150	20150	20150	20150	57824
273	20240624	170000	160608533700	20150	20150	20150	20150	0
274	20240624	165900	160608533700	20150	20150	20150	20150	0
275	20240624	165800	160608533700	20150	20150	20150	20150	0
276	20240624	165700	160608533700	20150	20150	20150	20150	0
277	20240624	165600	160608533700	20150	20150	20150	20150	0
278	20240624	165500	160608533700	20150	20150	20150	20150	0
279	20240624	165400	160608533700	20150	20150	20150	20150	0
280	20240624	165300	160608533700	20150	20150	20150	20150	0
281	20240624	165200	160608533700	20150	20150	20150	20150	0
282	20240624	165100	160608533700	20150	20150	20150	20150	0
283	20240624	165000	160608533700	20150	20150	20150	20150	0
284	20240624	164900	160608533700	20150	20150	20150	20150	0
285	20240624	164800	160608533700	20150	20150	20150	20150	0
286	20240624	164700	160608533700	20150	20150	20150	20150	0
287	20240624	164600	160608533700	20150	20150	20150	20150	0
288	20240624	164500	160608533700	20150	20150	20150	20150	0
289	20240624	164400	160608533700	20150	20150	20150	20150	0
290	20240624	164300	160608533700	20150	20150	20150	20150	0
291	20240624	164200	160608533700	20150	20150	20150	20150	0
292	20240624	164100	160608533700	20150	20150	20150	20150	0
293	20240624	164000	160608533700	20150	20150	20150	20150	0
294	20240624	163900	160608533700	20150	20150	20150	20150	0
295	20240624	163800	160608533700	20150	20150	20150	20150	0
296	20240624	163700	160608533700	20150	20150	20150	20150	0
297	20240624	163600	160608533700	20150	20150	20150	20150	0
298	20240624	163500	160608533700	20150	20150	20150	20150	0
299	20240624	163400	160608533700	20150	20150	20150	20150	0
300	20240624	163300	160608533700	20150	20150	20150	20150	0
301	20240624	163200	160608533700	20150	20150	20150	20150	0
302	20240624	163100	160608533700	20150	20150	20150	20150	57824
303	20240624	163000	160608533700	20150	20150	20150	20150	0
304	20240624	162900	160608533700	20150	20150	20150	20150	0
305	20240624	162800	160608533700	20150	20150	20150	20150	0
306	20240624	162700	160608533700	20150	20150	20150	20150	0
307	20240624	162600	160608533700	20150	20150	20150	20150	0
308	20240624	162500	160608533700	20150	20150	20150	20150	0
309	20240624	162400	160608533700	20150	20150	20150	20150	0
310	20240624	162300	160608533700	20150	20150	20150	20150	0
311	20240624	162200	160608533700	20150	20150	20150	20150	0
312	20240624	162100	160608533700	20150	20150	20150	20150	0
313	20240624	162000	160608533700	20150	20150	20150	20150	0
314	20240624	161900	160608533700	20150	20150	20150	20150	0
315	20240624	161800	160608533700	20150	20150	20150	20150	0
316	20240624	161700	160608533700	20150	20150	20150	20150	0
317	20240624	161600	160608533700	20150	20150	20150	20150	0
318	20240624	161500	160608533700	20150	20150	20150	20150	0
319	20240624	161400	160608533700	20150	20150	20150	20150	0
320	20240624	161300	160608533700	20150	20150	20150	20150	0
321	20240624	161200	160608533700	20150	20150	20150	20150	0
322	20240624	161100	160608533700	20150	20150	20150	20150	0
323	20240624	161000	160608533700	20150	20150	20150	20150	0
324	20240624	160900	160608533700	20150	20150	20150	20150	0
325	20240624	160800	160608533700	20150	20150	20150	20150	0
326	20240624	160700	160608533700	20150	20150	20150	20150	0
327	20240624	160600	160608533700	20150	20150	20150	20150	0
328	20240624	160500	160608533700	20150	20150	20150	20150	0
329	20240624	160400	160608533700	20150	20150	20150	20150	0
330	20240624	160300	160608533700	20150	20150	20150	20150	0
331	20240624	160200	160608533700	20150	20150	20150	20150	0
332	20240624	160100	160608533700	20150	20150	20150	20150	57824
333	20240624	160000	160608533700	20150	20150	20150	20150	0
334	20240624	155900	160608533700	20150	20150	20150	20150	0
335	20240624	155800	160608533700	20150	20150	20150	20150	0
336	20240624	155700	160608533700	20150	20150	20150	20150	0
337	20240624	155600	160608533700	20150	20150	20150	20150	0
338	20240624	155500	160608533700	20150	20150	20150	20150	0
339	20240624	155400	160608533700	20150	20150	20150	20150	0
340	20240624	155300	160608533700	20150	20150	20150	20150	0
341	20240624	155200	160608533700	20150	20150	20150	20150	0
342	20240624	155100	160608533700	20150	20150	20150	20150	0
343	20240624	155000	160608533700	20150	20150	20150	20150	0
344	20240624	154900	160608533700	20150	20150	20150	20150	0
345	20240624	154800	160608533700	20150	20150	20150	20150	0
346	20240624	154700	160608533700	20150	20150	20150	20150	0
347	20240624	154600	160608533700	20150	20150	20150	20150	0
348	20240624	154500	160608533700	20150	20150	20150	20150	0
349	20240624	154400	160608533700	20150	20150	20150	20150	0
350	20240624	154300	160608533700	20150	20150	20150	20150	0
351	20240624	154200	160608533700	20150	20150	20150	20150	0
352	20240624	154100	160608533700	20150	20150	20150	20150	0
353	20240624	154000	160608533700	20150	20150	20150	20150	0
354	20240624	153900	160608533700	20150	20150	20150	20150	0
355	20240624	153800	160608533700	20150	20150	20150	20150	0
356	20240624	153700	160608533700	20150	20150	20150	20150	0
357	20240624	153600	160608533700	20150	20150	20150	20150	0
358	20240624	153500	160608533700	20150	20150	20150	20150	0
359	20240624	153400	160608533700	20150	20150	20150	20150	0
360	20240624	153300	160608533700	20150	20150	20150	20150	0
361	20240624	153200	160608533700	20150	20150	20150	20150	0
362	20240624	153100	160608533700	20150	20150	20150	20150	57824
363	20240624	153000	160608533700	20150	20150	20150	20150	57824
364	20240624	152900	159443380100	20250	20250	20250	20250	0
365	20240624	152800	159443380100	20250	20250	20250	20250	0
366	20240624	152700	159443380100	20250	20250	20250	20250	0
367	20240624	152600	159443380100	20250	20250	20250	20250	0
368	20240624	152500	159443380100	20250	20250	20250	20250	0
369	20240624	152400	159443380100	20250	20250	20250	20250	0
370	20240624	152300	159443380100	20250	20250	20250	20250	0
371	20240624	152200	159443380100	20250	20250	20250	20250	0
372	20240624	152100	159443380100	20250	20250	20250	20250	0
373	20240624	152000	159443380100	20250	20250	20250	20250	0
374	20240624	151900	159443380100	20250	20250	20300	20200	26810
375	20240624	151800	158900529700	20300	20200	20300	20200	17328
376	20240624	151700	158549774600	20200	20250	20250	20150	12518
377	20240624	151600	158296988050	20250	20100	20250	20050	18606
378	20240624	151500	157921945700	20100	19980	20100	19970	12399
379	20240624	151400	157673454720	19980	19990	20000	19980	5363
380	20240624	151300	157566272400	20000	20000	20000	19980	2648
381	20240624	151200	157513343260	19990	20000	20000	19980	3653
382	20240624	151100	157440325160	20000	19990	20000	19960	6799
383	20240624	151000	157304437930	19980	20100	20100	19980	10594
384	20240624	150900	157092253580	20050	20100	20100	20050	4034
385	20240624	150800	157011220930	20050	20150	20150	20050	6256
386	20240624	150700	156885482880	20150	20100	20150	20050	6777
387	20240624	150600	156749267030	20100	20100	20150	20050	3297
388	20240624	150500	156683028380	20100	20050	20150	20050	7426
389	20240624	150400	156533793330	20050	20050	20100	20000	4179
390	20240624	150300	156450020930	20050	19990	20050	19990	3307
391	20240624	150200	156383793720	20000	20000	20050	20000	6702
392	20240624	150100	156249577370	19990	19980	20000	19980	4833
393	20240624	150000	156152952210	19980	19960	19980	19950	2302
394	20240624	145900	156106987370	19960	19930	19960	19910	2288
395	20240624	145800	156061347930	19940	19890	19950	19890	3612
396	20240624	145700	155989420450	19890	19860	19890	19850	6600
397	20240624	145600	155858337240	19850	19940	19940	19850	14000
398	20240624	145500	155579926670	19940	19960	19970	19930	4035
399	20240624	145400	155499425680	19950	19950	19970	19930	3238
400	20240624	145300	155434837700	19950	19940	19960	19930	1111
401	20240624	145200	155412691200	19930	19940	19950	19920	2333
402	20240624	145100	155366179110	19940	19920	19950	19920	2808
403	20240624	145000	155310212790	19920	19970	19980	19910	11112
404	20240624	144900	155088724160	19970	19990	20000	19960	5070
405	20240624	144800	154987437130	19990	20000	20000	19980	7317
406	20240624	144700	154841140730	20000	20000	20050	20000	2903
407	20240624	144600	154783007930	20050	20050	20100	20000	4205
408	20240624	144500	154698898780	20050	20050	20100	20000	3028
409	20240624	144400	154638187380	20100	20050	20100	20050	1519
410	20240624	144300	154607705730	20100	20150	20150	20000	5537
411	20240624	144200	154496640130	20150	20150	20200	20100	3794
412	20240624	144100	154420207380	20150	20300	20300	20100	7844
413	20240624	144000	154261772680	20250	20200	20300	20100	18326
414	20240624	143900	153891232380	20200	19980	20200	19970	16621
415	20240624	143800	153557439270	19980	19970	19980	19960	754
416	20240624	143700	153542378850	19960	19970	19990	19960	3296
417	20240624	143600	153476556980	19960	19970	19980	19960	1276
418	20240624	143500	153451081300	19970	19940	19980	19900	5259
419	20240624	143400	153346163300	19940	19960	19960	19940	521
420	20240624	143300	153335767000	19960	19960	19970	19890	5923
421	20240624	143200	153217708240	19950	19960	19970	19950	2926
422	20240624	143100	153159318670	19950	19970	19970	19930	2253
423	20240624	143000	153114370340	19960	19870	19960	19870	4100
424	20240624	142900	153032704050	19880	19870	19880	19850	5571
425	20240624	142800	152922034670	19870	19880	19880	19860	3529
426	20240624	142700	152851911490	19870	19910	19910	19870	5892
427	20240624	142600	152734731090	19900	19920	19930	19890	1586
428	20240624	142500	152703162430	19900	19880	19920	19870	3476
429	20240624	142400	152634031590	19880	19900	19900	19870	5793
430	20240624	142300	152518880150	19900	19970	19970	19900	9082
431	20240624	142200	152337897800	19970	19990	19990	19960	1587
432	20240624	142100	152306196600	19990	20000	20050	19980	3727
433	20240624	142000	152231669980	20000	19980	20000	19980	685
434	20240624	141900	152217976750	19970	20000	20000	19970	3209
435	20240624	141800	152153832840	20000	19950	20000	19940	3563
436	20240624	141700	152082697840	19940	19950	19970	19940	919
437	20240624	141600	152064367840	19950	19960	19970	19930	3792
438	20240624	141500	151988749880	19960	19960	19970	19940	1665
439	20240624	141400	151955540050	19970	19960	19980	19940	1511
440	20240624	141300	151925380500	19970	19920	19970	19900	2515
441	20240624	141200	151875251770	19910	19910	19920	19900	3481
442	20240624	141100	151805959040	19910	19950	19970	19900	5385
443	20240624	141000	151698704240	19940	20000	20000	19920	4458
444	20240624	140900	151609773610	20000	19950	20000	19950	1288
445	20240624	140800	151584044010	19950	19940	19990	19920	1967
446	20240624	140700	151544770410	19930	19880	19940	19870	3365
447	20240624	140600	151477782760	19880	19930	19930	19870	9123
448	20240624	140500	151296211230	19930	19960	19970	19930	3956
449	20240624	140400	151217292910	19960	19990	19990	19960	4575
450	20240624	140300	151125906130	19990	20050	20050	19980	6825
451	20240624	140200	150989449050	20000	20050	20100	20000	2498
452	20240624	140100	150939446400	20100	20050	20100	20000	2178
453	20240624	140000	150895845500	20100	20050	20150	20000	3042
454	20240624	135900	150834815500	20100	20100	20150	20050	1835
455	20240624	135800	150797932250	20050	20050	20100	20050	1300
456	20240624	135700	150771816650	20100	20100	20100	20050	860
457	20240624	135600	150754536950	20100	20100	20100	20050	1040
458	20240624	135500	150733659750	20100	20050	20100	20000	870
459	20240624	135400	150716224300	20050	20050	20050	19990	5695
460	20240624	135300	150602283210	20050	20050	20100	20000	6553
461	20240624	135200	150471092160	20050	20150	20150	20050	487
462	20240624	135100	150461325360	20150	20050	20150	20000	2461
463	20240624	135000	150411905110	20100	20050	20100	20000	2656
464	20240624	134900	150358681010	20100	20100	20150	20050	2775
465	20240624	134800	150302967310	20100	20100	20100	20050	4953
466	20240624	134700	150203502410	20100	20150	20150	20100	2571
467	20240624	134600	150151731210	20200	20200	20200	20150	2018
468	20240624	134500	150111047310	20150	20250	20250	20100	1913
469	20240624	134400	150072468060	20250	20250	20250	20150	2583
470	20240624	134300	150020298260	20200	20200	20300	20200	2673
471	20240624	134200	149966209260	20250	20250	20250	20200	1964
472	20240624	134100	149926490760	20200	20200	20300	20200	3198
473	20240624	134000	149861733460	20200	20250	20350	20200	13020
474	20240624	133900	149597238360	20250	20300	20350	20200	11601
475	20240624	133800	149361790860	20300	20250	20400	20250	36688
476	20240624	133700	148615718310	20250	20050	20350	20050	24298
477	20240624	133600	148124301560	20150	20050	20150	19950	8487
478	20240624	133500	147953870310	19950	19870	20100	19830	12706
479	20240624	133400	147700151430	19840	19910	19910	19800	18055
480	20240624	133300	147342027360	19910	19990	20000	19890	16013
481	20240624	133200	147022643920	20000	20000	20000	19990	2554
482	20240624	133100	146971567220	20000	20050	20050	20000	1937
483	20240624	133000	146932821220	20050	20050	20050	20000	1268
484	20240624	132900	146907428170	20050	20000	20050	19990	2112
485	20240624	132800	146865187830	20000	19970	20000	19970	1883
486	20240624	132700	146827547330	19970	19980	19990	19970	1342
487	20240624	132600	146800742060	19980	19990	20000	19970	1334
488	20240624	132500	146774085240	19990	19980	20000	19970	482
489	20240624	132400	146764452210	19970	20050	20050	19970	6399
490	20240624	132300	146636530450	20000	20000	20050	19990	2853
491	20240624	132200	146579491230	20000	20000	20000	19990	1204
492	20240624	132100	146555413720	20000	19990	20050	19990	1113
493	20240624	132000	146533130270	19990	20000	20000	19990	1897
494	20240624	131900	146495191490	20000	20050	20050	19990	2707
495	20240624	131800	146441040210	20000	20000	20050	20000	1198
496	20240624	131700	146417060060	20000	20000	20050	20000	1193
497	20240624	131600	146393198260	20050	19970	20050	19970	2225
498	20240624	131500	146348730830	19970	19970	19980	19960	3341
499	20240624	131400	146282023190	19970	19990	19990	19950	5603
500	20240624	131300	146170125990	19990	19980	20050	19980	3155
501	20240624	131200	146107025240	19980	19970	19990	19970	631
502	20240624	131100	146094417400	19980	19990	19990	19970	645
503	20240624	131000	146081530420	19980	20050	20050	19980	640
504	20240624	130900	146068731720	20050	20050	20050	19990	647
505	20240624	130800	146055782950	20050	20050	20050	20000	1565
506	20240624	130700	146024436150	20100	20000	20100	20000	1450
507	20240624	130600	145995364700	20000	20000	20000	19970	4731
508	20240624	130500	145900778740	20000	20050	20100	20000	1764
509	20240624	130400	145865406290	20050	20100	20100	20050	315
510	20240624	130300	145859083540	20100	20050	20100	20050	1294
511	20240624	130200	145833137140	20050	20050	20100	20050	1780
512	20240624	130100	145797379440	20100	20050	20100	20050	1295
513	20240624	130000	145771404740	20050	20050	20100	20000	3650
514	20240624	125900	145698163690	20050	19980	20050	19980	2157
515	20240624	125800	145654987280	19980	19970	19990	19950	1459
516	20240624	125700	145625848710	19970	19990	19990	19890	12405
517	20240624	125600	145378786260	19920	20000	20050	19900	21853
518	20240624	125500	144942892950	20050	20000	20050	19980	3290
519	20240624	125400	144877118110	20000	20000	20050	19990	1898
520	20240624	125300	144839160410	20000	20000	20000	19980	2991
521	20240624	125200	144779370880	19990	20050	20050	19990	6839
522	20240624	125100	144642590030	20050	20050	20050	20000	3695
523	20240624	125000	144568611080	20100	20050	20100	20050	1392
524	20240624	124900	144540689980	20100	20050	20100	20050	1688
525	20240624	124800	144506816880	20050	20050	20100	20050	1321
526	20240624	124700	144480317430	20100	20100	20150	20050	1003
527	20240624	124600	144460147580	20100	20050	20150	20050	1841
528	20240624	124500	144423193080	20100	20050	20150	20000	2173
529	20240624	124400	144379585480	20000	20100	20100	20000	2178
530	20240624	124300	144335909480	20050	20100	20150	20050	1581
531	20240624	124200	144304154230	20100	20100	20150	20100	517
532	20240624	124100	144293748180	20100	20050	20150	20050	1698
533	20240624	124000	144259682480	20100	20050	20150	20050	1958
534	20240624	123900	144220396430	20100	20100	20150	20100	2209
535	20240624	123800	144175973780	20150	20200	20200	20100	3032
536	20240624	123700	144114941130	20200	20250	20250	20200	2420
537	20240624	123600	144066038880	20200	20200	20250	20200	1683
538	20240624	123500	144032040230	20250	20200	20250	20150	2279
539	20240624	123400	143986005180	20200	20100	20200	20100	2897
540	20240624	123300	143927592580	20100	20050	20150	20050	2643
541	20240624	123200	143874478680	20050	20050	20100	20000	4544
542	20240624	123100	143783343730	20050	20050	20100	20000	3381
543	20240624	123000	143715580980	20050	20100	20100	20050	6402
544	20240624	122900	143587192230	20100	20150	20150	20100	3093
545	20240624	122800	143525020130	20150	20200	20200	20100	1331
546	20240624	122700	143498185830	20200	20200	20200	20150	1538
547	20240624	122600	143467178080	20150	20200	20200	20150	935
548	20240624	122500	143448297430	20150	20250	20250	20150	2982
549	20240624	122400	143388107430	20250	20250	20300	20200	790
550	20240624	122300	143372111080	20250	20200	20250	20200	1682
551	20240624	122200	143338070530	20200	20200	20250	20150	2390
552	20240624	122100	143289819930	20200	20150	20250	20150	5215
553	20240624	122000	143184402280	20200	20150	20200	20150	1065
554	20240624	121900	143162938980	20200	20200	20200	20150	1202
555	20240624	121800	143138707780	20150	20150	20200	20100	2708
556	20240624	121700	143084153180	20150	20150	20200	20150	4324
557	20240624	121600	142997013230	20200	20200	20250	20150	3499
558	20240624	121500	142926392130	20200	20150	20200	20100	1275
559	20240624	121400	142900680830	20100	20200	20200	20100	1420
560	20240624	121300	142872068480	20200	20150	20250	20100	6837
561	20240624	121200	142734056580	20100	20150	20150	20050	2867
562	20240624	121100	142676387730	20150	20100	20150	20050	1978
563	20240624	121000	142636611480	20050	20050	20150	20050	5353
564	20240624	120900	142529108580	20100	20000	20100	20000	3045
565	20240624	120800	142468110930	20000	20000	20100	19960	16355
566	20240624	120700	142141131420	19990	20200	20200	19970	34682
567	20240624	120600	141446370060	20150	20200	20250	20150	2550
568	20240624	120500	141394897710	20200	20250	20250	20200	1191
569	20240624	120400	141370822010	20200	20200	20250	20200	3887
570	20240624	120300	141292293560	20200	20250	20300	20200	3764
571	20240624	120200	141216055060	20250	20300	20300	20250	2903
572	20240624	120100	141157227460	20300	20350	20400	20250	5134
573	20240624	120000	141052892610	20350	20300	20400	20300	6369
574	20240624	115900	140923266810	20300	20300	20350	20300	1372
575	20240624	115800	140895392610	20300	20300	20350	20250	4546
576	20240624	115700	140803027160	20250	20250	20300	20200	5039
577	20240624	115600	140700778910	20250	20200	20250	20200	1842
578	20240624	115500	140663491910	20200	20200	20250	20150	3781
579	20240624	115400	140587159310	20250	20250	20250	20200	4234
580	20240624	115300	140501449110	20200	20250	20250	20200	932
581	20240624	115200	140482619310	20200	20200	20250	20200	1046
582	20240624	115100	140461472060	20200	20250	20250	20150	2931
583	20240624	115000	140402298310	20250	20200	20250	20200	1642
584	20240624	114900	140369112710	20200	20150	20200	20150	1891
585	20240624	114800	140330924610	20200	20200	20200	20150	1824
586	20240624	114700	140294134160	20200	20200	20250	20150	2302
587	20240624	114600	140247617660	20150	20200	20200	20150	1703
588	20240624	114500	140213255210	20150	20200	20200	20150	1430
589	20240624	114400	140184383160	20200	20250	20250	20150	1327
590	20240624	114300	140157578360	20250	20250	20250	20150	2994
591	20240624	114200	140097086460	20250	20300	20300	20200	4853
592	20240624	114100	139998740610	20300	20300	20350	20250	3717
593	20240624	114000	139923286310	20300	20250	20300	20200	3278
594	20240624	113900	139856831860	20200	20250	20250	20200	3126
595	20240624	113800	139793567410	20250	20150	20250	20150	2633
596	20240624	113700	139740347760	20150	20150	20200	20150	1298
597	20240624	113600	139714182010	20200	20200	20200	20100	3839
598	20240624	113500	139636815960	20150	20200	20200	20150	3142
599	20240624	113400	139573476010	20150	20250	20250	20150	5709
600	20240624	113300	139458234560	20250	20300	20350	20200	13257
601	20240624	113200	139189404760	20350	20300	20350	20250	3677
602	20240624	113100	139114742360	20300	20350	20400	20300	10790
603	20240624	113000	138895247010	20300	20300	20400	20250	14537
604	20240624	112900	138599559860	20300	20200	20300	20150	5536
605	20240624	112800	138487559010	20200	20150	20200	20150	2547
606	20240624	112700	138436122310	20150	20200	20250	20100	6385
607	20240624	112600	138307382960	20200	20250	20300	20150	9004
608	20240624	112500	138125268910	20250	20350	20400	20200	23540
609	20240624	112400	137646415660	20400	20200	20500	20200	73301
610	20240624	112300	136152967310	20200	20100	20300	20100	25575
611	20240624	112200	135636164410	20100	20100	20150	20050	3488
612	20240624	112100	135566094610	20100	20050	20100	20050	1942
613	20240624	112000	135527128360	20050	20100	20100	20050	1906
614	20240624	111900	135488877210	20100	20050	20150	20050	5391
615	20240624	111800	135380544410	20050	20100	20100	20000	2110
616	20240624	111700	135338247060	20050	20050	20100	20050	1194
617	20240624	111600	135314266310	20100	20000	20100	19990	15018
618	20240624	111500	135012764630	20050	20000	20050	19980	2992
619	20240624	111400	134952937240	19990	20050	20100	19990	10563
620	20240624	111300	134741492840	20100	20050	20100	20050	1021
621	20240624	111200	134720976740	20050	20050	20100	20000	4449
622	20240624	111100	134631788340	20050	20050	20050	20000	2076
623	20240624	111000	134590246540	20050	20150	20150	19990	26776
624	20240624	110900	134053209400	20150	20050	20150	20000	19790
625	20240624	110800	133655700900	20000	19990	20000	19980	3487
626	20240624	110700	133585982660	19980	19990	20000	19980	2925
627	20240624	110600	133527529190	19990	20050	20050	19970	9360
628	20240624	110500	133340395240	20050	19970	20050	19970	9207
629	20240624	110400	133156287630	19970	19950	19980	19950	14188
630	20240624	110300	132873008640	19950	19940	19990	19900	19032
631	20240624	110200	132493171920	19950	19910	19950	19910	9533
632	20240624	110100	132303144530	19910	19910	19930	19880	11224
633	20240624	110000	132079697330	19910	19850	19920	19840	10298
634	20240624	105900	131874934140	19840	19830	19850	19820	5105
635	20240624	105800	131773662000	19820	19740	19840	19740	7563
636	20240624	105700	131623915970	19740	19650	19750	19620	8015
637	20240624	105600	131466366530	19650	19700	19710	19610	27271
638	20240624	105500	130930709660	19700	19710	19780	19700	15146
639	20240624	105400	130631968350	19740	19750	19760	19690	19591
640	20240624	105300	130245780890	19750	19840	19840	19750	8403
641	20240624	105200	130079540430	19810	19840	19850	19800	6933
642	20240624	105100	129942107110	19840	19890	19890	19830	5008
643	20240624	105000	129842674150	19900	19840	19910	19840	7130
644	20240624	104900	129700901130	19840	19770	19840	19750	9721
645	20240624	104800	129508606350	19760	19800	19810	19710	27478
646	20240624	104700	128965579140	19800	19840	19850	19800	15151
647	20240624	104600	128665263550	19840	19870	19920	19830	8519
648	20240624	104500	128496055520	19870	19870	19890	19840	6330
649	20240624	104400	128370350430	19870	19840	19870	19830	13928
650	20240624	104300	128093933410	19830	19950	19960	19830	22715
651	20240624	104200	127642521570	19940	20000	20000	19940	12839
652	20240624	104100	127386212790	20000	20050	20050	19970	7671
653	20240624	104000	127232811410	20000	19970	20050	19970	9406
654	20240624	103900	127044710430	19970	19980	19990	19930	6635
655	20240624	103800	126912324340	19990	19990	20000	19930	8001
656	20240624	103700	126752699110	19990	19970	19990	19900	16243
657	20240624	103600	126428988000	19970	20000	20000	19960	8380
658	20240624	103500	126261539700	20000	20000	20050	19990	4686
659	20240624	103400	126167840360	20000	20050	20050	19990	8827
660	20240624	103300	125991302090	20050	20100	20100	20000	22196
661	20240624	103200	125546616490	20100	20200	20200	19990	17020
662	20240624	103100	125205306440	20200	20050	20200	20000	10200
663	20240624	103000	125000088440	20050	19990	20050	19980	4926
664	20240624	102900	124901513560	19990	20000	20000	19960	5939
665	20240624	102800	124782868990	19990	19950	20000	19950	10272
666	20240624	102700	124577630510	19950	19980	20050	19920	11253
667	20240624	102600	124352971800	19920	20200	20250	19800	97383
668	20240624	102500	122407297740	20200	20100	20200	20100	4430
669	20240624	102400	122317926390	20150	20200	20300	20100	14300
670	20240624	102300	122029271940	20200	20050	20200	20050	3471
671	20240624	102200	121959470590	20050	20050	20050	20000	5105
672	20240624	102100	121857171040	20050	20200	20200	20000	13075
673	20240624	102000	121594453390	20200	20050	20200	20050	10044
674	20240624	101900	121392248640	20050	20100	20100	20050	4735
675	20240624	101800	121297216140	20050	20100	20150	20000	14299
676	20240624	101700	121010275340	20100	20000	20100	20000	11669
677	20240624	101600	120776394940	20000	20050	20050	19990	13926
678	20240624	101500	120497799500	20050	20050	20100	20000	14263
679	20240624	101400	120212196200	20050	20250	20250	19980	42228
680	20240624	101300	119365310610	20200	20200	20250	20150	6276
681	20240624	101200	119238525410	20200	20150	20250	20150	11203
682	20240624	101100	119012309860	20150	20050	20200	20050	17518
683	20240624	101000	118660000460	20050	20050	20100	20000	25042
684	20240624	100900	118158279360	20100	20150	20200	20050	20683
685	20240624	100800	117742294910	20200	20250	20250	20200	16968
686	20240624	100700	117399067510	20250	20150	20250	20100	33323
687	20240624	100600	116727035110	20100	20100	20150	19970	56072
688	20240624	100500	115603433550	20150	20300	20300	20000	105136
689	20240624	100400	113489643000	20300	20450	20550	20200	71206
690	20240624	100300	112043719700	20450	20700	20700	20450	37317
691	20240624	100200	111276970300	20700	20700	20700	20650	7026
692	20240624	100100	111131730100	20650	20650	20700	20650	5133
693	20240624	100000	111025582450	20600	20650	20700	20600	9310
694	20240624	095900	110833433800	20600	20700	20700	20550	14462
695	20240624	095800	110535297000	20700	20550	20700	20550	10401
696	20240624	095700	110320954250	20550	20550	20600	20500	30355
697	20240624	095600	109697745800	20550	20650	20700	20550	18197
698	20240624	095500	109323002850	20650	20700	20750	20600	13644
699	20240624	095400	109041029350	20700	20750	20850	20700	19116
700	20240624	095300	108644207400	20800	20700	20800	20700	14914
701	20240624	095200	108334731450	20700	20650	20750	20600	15173
702	20240624	095100	108020513750	20600	20650	20750	20500	94629
703	20240624	095000	106073050150	20700	20650	20850	20600	52562
704	20240624	094900	104984015550	20650	21050	21100	20650	114171
705	20240624	094800	102612821450	21050	21100	21200	21050	26054
706	20240624	094700	102062441100	21150	21000	21150	20950	22070
707	20240624	094600	101598632850	21000	21250	21300	21000	31371
708	20240624	094500	100934829850	21200	21400	21500	21200	66930
709	20240624	094400	99502233900	21350	21250	21500	21250	70341
710	20240624	094300	97997212900	21250	21150	21350	21150	36073
711	20240624	094200	97229443100	21200	21150	21350	21100	55446
712	20240624	094100	96051470750	21150	21050	21150	21000	13997
713	20240624	094000	95756105600	21050	21000	21100	20900	22754
714	20240624	093900	95278266600	21000	21100	21150	21000	16637
715	20240624	093800	94928169400	21100	21200	21200	21050	14005
716	20240624	093700	94632336750	21200	21150	21250	21100	16843
717	20240624	093600	94275485200	21150	21000	21150	21000	13810
718	20240624	093500	93985058950	21000	21200	21250	21000	19630
719	20240624	093400	93570559550	21250	21100	21350	21100	39416
720	20240624	093300	92734164550	21150	21250	21250	21000	45469
721	20240624	093200	91773742750	21250	20900	21250	20850	104670
722	20240624	093100	89566506450	20900	20700	20900	20600	62513
723	20240624	093000	88272017800	20700	20850	20850	20700	35526
724	20240624	092900	87533629050	20850	20950	20950	20600	130167
725	20240624	092800	84831074700	20950	21550	21600	20900	164432
726	20240624	092700	81355132450	21550	21600	21650	21450	28065
727	20240624	092600	80750799400	21600	21550	21650	21450	33568
728	20240624	092500	80028712550	21500	21700	21700	21450	42156
729	20240624	092400	79118312750	21650	21400	21750	21300	68890
730	20240624	092300	77638410450	21450	21550	21600	21250	119340
731	20240624	092200	75082922300	21550	22000	22050	21400	159584
732	20240624	092100	71632983800	21950	21650	22150	21600	203049
733	20240624	092000	67177195750	21600	21650	22000	21600	162060
734	20240624	091900	63638489300	21650	21950	21950	21550	129823
735	20240624	091800	60817247250	21950	21700	21950	21600	254143
736	20240624	091700	55287796400	21700	21450	21800	21300	292205
737	20240624	091600	48997113550	21450	20900	21500	20850	286447
738	20240624	091500	42896438800	20950	20950	21000	20800	30724
739	20240624	091400	42255312650	20950	21000	21050	20800	59729
740	20240624	091300	41004279500	21000	20650	21050	20650	85984
741	20240624	091200	39206630550	20650	20650	20700	20500	32130
742	20240624	091100	38545673700	20600	20700	20700	20550	26001
743	20240624	091000	38009440050	20650	20650	20750	20600	30820
744	20240624	090900	37372822900	20600	20800	20850	20500	76034
745	20240624	090800	35805351950	20850	20900	21200	20750	121162
746	20240624	090700	33259232000	20900	20800	20950	20700	72390
747	20240624	090600	31750487550	20800	20950	21200	20800	158685
748	20240624	090500	28418574900	20950	21150	21250	20800	212017
749	20240624	090400	23952921250	21150	20350	21250	20300	275613
750	20240624	090300	18194431100	20350	20500	20500	20200	97870
751	20240624	090200	16206781400	20450	20550	20750	20450	93251
752	20240624	090100	14285492000	20550	20850	20900	20400	169663
753	20240624	090000	10796167300	20850	20800	21200	20550	517521