KissMeData/439090/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	213800	31555817400	26650	26650	26650	26650	11945
3	20240624	213700	31555817400	26650	26650	26650	26650	0
4	20240624	213600	31555817400	26650	26650	26650	26650	0
5	20240624	213500	31555817400	26650	26650	26650	26650	0
6	20240624	213400	31555817400	26650	26650	26650	26650	0
7	20240624	213300	31555817400	26650	26650	26650	26650	0
8	20240624	213200	31555817400	26650	26650	26650	26650	0
9	20240624	213100	31555817400	26650	26650	26650	26650	0
10	20240624	213000	31555817400	26650	26650	26650	26650	0
11	20240624	212900	31555817400	26650	26650	26650	26650	0
12	20240624	212800	31555817400	26650	26650	26650	26650	0
13	20240624	212700	31555817400	26650	26650	26650	26650	0
14	20240624	212600	31555817400	26650	26650	26650	26650	0
15	20240624	212500	31555817400	26650	26650	26650	26650	0
16	20240624	212400	31555817400	26650	26650	26650	26650	0
17	20240624	212300	31555817400	26650	26650	26650	26650	0
18	20240624	212200	31555817400	26650	26650	26650	26650	0
19	20240624	212100	31555817400	26650	26650	26650	26650	0
20	20240624	212000	31555817400	26650	26650	26650	26650	0
21	20240624	211900	31555817400	26650	26650	26650	26650	0
22	20240624	211800	31555817400	26650	26650	26650	26650	0
23	20240624	211700	31555817400	26650	26650	26650	26650	0
24	20240624	211600	31555817400	26650	26650	26650	26650	0
25	20240624	211500	31555817400	26650	26650	26650	26650	0
26	20240624	211400	31555817400	26650	26650	26650	26650	0
27	20240624	211300	31555817400	26650	26650	26650	26650	0
28	20240624	211200	31555817400	26650	26650	26650	26650	0
29	20240624	211100	31555817400	26650	26650	26650	26650	0
30	20240624	211000	31555817400	26650	26650	26650	26650	0
31	20240624	210900	31555817400	26650	26650	26650	26650	0
32	20240624	210800	31555817400	26650	26650	26650	26650	11945
33	20240624	210700	31555817400	26650	26650	26650	26650	0
34	20240624	210600	31555817400	26650	26650	26650	26650	0
35	20240624	210500	31555817400	26650	26650	26650	26650	0
36	20240624	210400	31555817400	26650	26650	26650	26650	0
37	20240624	210300	31555817400	26650	26650	26650	26650	0
38	20240624	210200	31555817400	26650	26650	26650	26650	0
39	20240624	210100	31555817400	26650	26650	26650	26650	0
40	20240624	210000	31555817400	26650	26650	26650	26650	0
41	20240624	205900	31555817400	26650	26650	26650	26650	0
42	20240624	205800	31555817400	26650	26650	26650	26650	0
43	20240624	205700	31555817400	26650	26650	26650	26650	0
44	20240624	205600	31555817400	26650	26650	26650	26650	0
45	20240624	205500	31555817400	26650	26650	26650	26650	0
46	20240624	205400	31555817400	26650	26650	26650	26650	0
47	20240624	205300	31555817400	26650	26650	26650	26650	0
48	20240624	205200	31555817400	26650	26650	26650	26650	0
49	20240624	205100	31555817400	26650	26650	26650	26650	0
50	20240624	205000	31555817400	26650	26650	26650	26650	0
51	20240624	204900	31555817400	26650	26650	26650	26650	0
52	20240624	204800	31555817400	26650	26650	26650	26650	0
53	20240624	204700	31555817400	26650	26650	26650	26650	0
54	20240624	204600	31555817400	26650	26650	26650	26650	0
55	20240624	204500	31555817400	26650	26650	26650	26650	0
56	20240624	204400	31555817400	26650	26650	26650	26650	0
57	20240624	204300	31555817400	26650	26650	26650	26650	0
58	20240624	204200	31555817400	26650	26650	26650	26650	0
59	20240624	204100	31555817400	26650	26650	26650	26650	0
60	20240624	204000	31555817400	26650	26650	26650	26650	0
61	20240624	203900	31555817400	26650	26650	26650	26650	0
62	20240624	203800	31555817400	26650	26650	26650	26650	11945
63	20240624	203700	31555817400	26650	26650	26650	26650	0
64	20240624	203600	31555817400	26650	26650	26650	26650	0
65	20240624	203500	31555817400	26650	26650	26650	26650	0
66	20240624	203400	31555817400	26650	26650	26650	26650	0
67	20240624	203300	31555817400	26650	26650	26650	26650	0
68	20240624	203200	31555817400	26650	26650	26650	26650	0
69	20240624	203100	31555817400	26650	26650	26650	26650	0
70	20240624	203000	31555817400	26650	26650	26650	26650	0
71	20240624	202900	31555817400	26650	26650	26650	26650	0
72	20240624	202800	31555817400	26650	26650	26650	26650	0
73	20240624	202700	31555817400	26650	26650	26650	26650	0
74	20240624	202600	31555817400	26650	26650	26650	26650	0
75	20240624	202500	31555817400	26650	26650	26650	26650	0
76	20240624	202400	31555817400	26650	26650	26650	26650	0
77	20240624	202300	31555817400	26650	26650	26650	26650	0
78	20240624	202200	31555817400	26650	26650	26650	26650	0
79	20240624	202100	31555817400	26650	26650	26650	26650	0
80	20240624	202000	31555817400	26650	26650	26650	26650	0
81	20240624	201900	31555817400	26650	26650	26650	26650	0
82	20240624	201800	31555817400	26650	26650	26650	26650	0
83	20240624	201700	31555817400	26650	26650	26650	26650	0
84	20240624	201600	31555817400	26650	26650	26650	26650	0
85	20240624	201500	31555817400	26650	26650	26650	26650	0
86	20240624	201400	31555817400	26650	26650	26650	26650	0
87	20240624	201300	31555817400	26650	26650	26650	26650	0
88	20240624	201200	31555817400	26650	26650	26650	26650	0
89	20240624	201100	31555817400	26650	26650	26650	26650	0
90	20240624	201000	31555817400	26650	26650	26650	26650	0
91	20240624	200900	31555817400	26650	26650	26650	26650	0
92	20240624	200800	31555817400	26650	26650	26650	26650	11945
93	20240624	200700	31555817400	26650	26650	26650	26650	0
94	20240624	200600	31555817400	26650	26650	26650	26650	0
95	20240624	200500	31555817400	26650	26650	26650	26650	0
96	20240624	200400	31555817400	26650	26650	26650	26650	0
97	20240624	200300	31555817400	26650	26650	26650	26650	0
98	20240624	200200	31555817400	26650	26650	26650	26650	0
99	20240624	200100	31555817400	26650	26650	26650	26650	0
100	20240624	200000	31555817400	26650	26650	26650	26650	0
101	20240624	195900	31555817400	26650	26650	26650	26650	0
102	20240624	195800	31555817400	26650	26650	26650	26650	0
103	20240624	195700	31555817400	26650	26650	26650	26650	0
104	20240624	195600	31555817400	26650	26650	26650	26650	0
105	20240624	195500	31555817400	26650	26650	26650	26650	0
106	20240624	195400	31555817400	26650	26650	26650	26650	0
107	20240624	195300	31555817400	26650	26650	26650	26650	0
108	20240624	195200	31555817400	26650	26650	26650	26650	0
109	20240624	195100	31555817400	26650	26650	26650	26650	0
110	20240624	195000	31555817400	26650	26650	26650	26650	0
111	20240624	194900	31555817400	26650	26650	26650	26650	0
112	20240624	194800	31555817400	26650	26650	26650	26650	0
113	20240624	194700	31555817400	26650	26650	26650	26650	0
114	20240624	194600	31555817400	26650	26650	26650	26650	0
115	20240624	194500	31555817400	26650	26650	26650	26650	0
116	20240624	194400	31555817400	26650	26650	26650	26650	0
117	20240624	194300	31555817400	26650	26650	26650	26650	0
118	20240624	194200	31555817400	26650	26650	26650	26650	0
119	20240624	194100	31555817400	26650	26650	26650	26650	0
120	20240624	194000	31555817400	26650	26650	26650	26650	0
121	20240624	193900	31555817400	26650	26650	26650	26650	0
122	20240624	193800	31555817400	26650	26650	26650	26650	11945
123	20240624	193700	31555817400	26650	26650	26650	26650	0
124	20240624	193600	31555817400	26650	26650	26650	26650	0
125	20240624	193500	31555817400	26650	26650	26650	26650	0
126	20240624	193400	31555817400	26650	26650	26650	26650	0
127	20240624	193300	31555817400	26650	26650	26650	26650	0
128	20240624	193200	31555817400	26650	26650	26650	26650	0
129	20240624	193100	31555817400	26650	26650	26650	26650	0
130	20240624	193000	31555817400	26650	26650	26650	26650	0
131	20240624	192900	31555817400	26650	26650	26650	26650	0
132	20240624	192800	31555817400	26650	26650	26650	26650	0
133	20240624	192700	31555817400	26650	26650	26650	26650	0
134	20240624	192600	31555817400	26650	26650	26650	26650	0
135	20240624	192500	31555817400	26650	26650	26650	26650	0
136	20240624	192400	31555817400	26650	26650	26650	26650	0
137	20240624	192300	31555817400	26650	26650	26650	26650	0
138	20240624	192200	31555817400	26650	26650	26650	26650	0
139	20240624	192100	31555817400	26650	26650	26650	26650	0
140	20240624	192000	31555817400	26650	26650	26650	26650	0
141	20240624	191900	31555817400	26650	26650	26650	26650	0
142	20240624	191800	31555817400	26650	26650	26650	26650	0
143	20240624	191700	31555817400	26650	26650	26650	26650	0
144	20240624	191600	31555817400	26650	26650	26650	26650	0
145	20240624	191500	31555817400	26650	26650	26650	26650	0
146	20240624	191400	31555817400	26650	26650	26650	26650	0
147	20240624	191300	31555817400	26650	26650	26650	26650	0
148	20240624	191200	31555817400	26650	26650	26650	26650	0
149	20240624	191100	31555817400	26650	26650	26650	26650	0
150	20240624	191000	31555817400	26650	26650	26650	26650	0
151	20240624	190900	31555817400	26650	26650	26650	26650	0
152	20240624	190800	31555817400	26650	26650	26650	26650	11945
153	20240624	190700	31555817400	26650	26650	26650	26650	0
154	20240624	190600	31555817400	26650	26650	26650	26650	0
155	20240624	190500	31555817400	26650	26650	26650	26650	0
156	20240624	190400	31555817400	26650	26650	26650	26650	0
157	20240624	190300	31555817400	26650	26650	26650	26650	0
158	20240624	190200	31555817400	26650	26650	26650	26650	0
159	20240624	190100	31555817400	26650	26650	26650	26650	0
160	20240624	190000	31555817400	26650	26650	26650	26650	0
161	20240624	185900	31555817400	26650	26650	26650	26650	0
162	20240624	185800	31555817400	26650	26650	26650	26650	0
163	20240624	185700	31555817400	26650	26650	26650	26650	0
164	20240624	185600	31555817400	26650	26650	26650	26650	0
165	20240624	185500	31555817400	26650	26650	26650	26650	0
166	20240624	185400	31555817400	26650	26650	26650	26650	0
167	20240624	185300	31555817400	26650	26650	26650	26650	0
168	20240624	185200	31555817400	26650	26650	26650	26650	0
169	20240624	185100	31555817400	26650	26650	26650	26650	0
170	20240624	185000	31555817400	26650	26650	26650	26650	0
171	20240624	184900	31555817400	26650	26650	26650	26650	0
172	20240624	184800	31555817400	26650	26650	26650	26650	0
173	20240624	184700	31555817400	26650	26650	26650	26650	0
174	20240624	184600	31555817400	26650	26650	26650	26650	0
175	20240624	184500	31555817400	26650	26650	26650	26650	0
176	20240624	184400	31555817400	26650	26650	26650	26650	0
177	20240624	184300	31555817400	26650	26650	26650	26650	0
178	20240624	184200	31555817400	26650	26650	26650	26650	0
179	20240624	184100	31555817400	26650	26650	26650	26650	0
180	20240624	184000	31555817400	26650	26650	26650	26650	0
181	20240624	183900	31555817400	26650	26650	26650	26650	0
182	20240624	183800	31555817400	26650	26650	26650	26650	11945
183	20240624	183700	31555817400	26650	26650	26650	26650	0
184	20240624	183600	31555817400	26650	26650	26650	26650	0
185	20240624	183500	31555817400	26650	26650	26650	26650	0
186	20240624	183400	31555817400	26650	26650	26650	26650	0
187	20240624	183300	31555817400	26650	26650	26650	26650	0
188	20240624	183200	31555817400	26650	26650	26650	26650	0
189	20240624	183100	31555817400	26650	26650	26650	26650	0
190	20240624	183000	31555817400	26650	26650	26650	26650	0
191	20240624	182900	31555817400	26650	26650	26650	26650	0
192	20240624	182800	31555817400	26650	26650	26650	26650	0
193	20240624	182700	31555817400	26650	26650	26650	26650	0
194	20240624	182600	31555817400	26650	26650	26650	26650	0
195	20240624	182500	31555817400	26650	26650	26650	26650	0
196	20240624	182400	31555817400	26650	26650	26650	26650	0
197	20240624	182300	31555817400	26650	26650	26650	26650	0
198	20240624	182200	31555817400	26650	26650	26650	26650	0
199	20240624	182100	31555817400	26650	26650	26650	26650	0
200	20240624	182000	31555817400	26650	26650	26650	26650	0
201	20240624	181900	31555817400	26650	26650	26650	26650	0
202	20240624	181800	31555817400	26650	26650	26650	26650	0
203	20240624	181700	31555817400	26650	26650	26650	26650	0
204	20240624	181600	31555817400	26650	26650	26650	26650	0
205	20240624	181500	31555817400	26650	26650	26650	26650	0
206	20240624	181400	31555817400	26650	26650	26650	26650	0
207	20240624	181300	31555817400	26650	26650	26650	26650	0
208	20240624	181200	31555817400	26650	26650	26650	26650	0
209	20240624	181100	31555817400	26650	26650	26650	26650	0
210	20240624	181000	31555817400	26650	26650	26650	26650	0
211	20240624	180900	31555817400	26650	26650	26650	26650	0
212	20240624	180800	31555817400	26650	26650	26650	26650	11945
213	20240624	180700	31555817400	26650	26650	26650	26650	0
214	20240624	180600	31555817400	26650	26650	26650	26650	0
215	20240624	180500	31555817400	26650	26650	26650	26650	0
216	20240624	180400	31555817400	26650	26650	26650	26650	0
217	20240624	180300	31555817400	26650	26650	26650	26650	0
218	20240624	180200	31555817400	26650	26650	26650	26650	0
219	20240624	180100	31555817400	26650	26650	26650	26650	0
220	20240624	180000	31555817400	26650	26650	26650	26650	0
221	20240624	175900	31555817400	26650	26650	26650	26650	0
222	20240624	175800	31555817400	26650	26650	26650	26650	0
223	20240624	175700	31555817400	26650	26650	26650	26650	0
224	20240624	175600	31555817400	26650	26650	26650	26650	0
225	20240624	175500	31555817400	26650	26650	26650	26650	0
226	20240624	175400	31555817400	26650	26650	26650	26650	0
227	20240624	175300	31555817400	26650	26650	26650	26650	0
228	20240624	175200	31555817400	26650	26650	26650	26650	0
229	20240624	175100	31555817400	26650	26650	26650	26650	0
230	20240624	175000	31555817400	26650	26650	26650	26650	0
231	20240624	174900	31555817400	26650	26650	26650	26650	0
232	20240624	174800	31555817400	26650	26650	26650	26650	0
233	20240624	174700	31555817400	26650	26650	26650	26650	0
234	20240624	174600	31555817400	26650	26650	26650	26650	0
235	20240624	174500	31555817400	26650	26650	26650	26650	0
236	20240624	174400	31555817400	26650	26650	26650	26650	0
237	20240624	174300	31555817400	26650	26650	26650	26650	0
238	20240624	174200	31555817400	26650	26650	26650	26650	0
239	20240624	174100	31555817400	26650	26650	26650	26650	0
240	20240624	174000	31555817400	26650	26650	26650	26650	0
241	20240624	173900	31555817400	26650	26650	26650	26650	0
242	20240624	173800	31555817400	26650	26650	26650	26650	11945
243	20240624	173700	31555817400	26650	26650	26650	26650	0
244	20240624	173600	31555817400	26650	26650	26650	26650	0
245	20240624	173500	31555817400	26650	26650	26650	26650	0
246	20240624	173400	31555817400	26650	26650	26650	26650	0
247	20240624	173300	31555817400	26650	26650	26650	26650	0
248	20240624	173200	31555817400	26650	26650	26650	26650	0
249	20240624	173100	31555817400	26650	26650	26650	26650	0
250	20240624	173000	31555817400	26650	26650	26650	26650	0
251	20240624	172900	31555817400	26650	26650	26650	26650	0
252	20240624	172800	31555817400	26650	26650	26650	26650	0
253	20240624	172700	31555817400	26650	26650	26650	26650	0
254	20240624	172600	31555817400	26650	26650	26650	26650	0
255	20240624	172500	31555817400	26650	26650	26650	26650	0
256	20240624	172400	31555817400	26650	26650	26650	26650	0
257	20240624	172300	31555817400	26650	26650	26650	26650	0
258	20240624	172200	31555817400	26650	26650	26650	26650	0
259	20240624	172100	31555817400	26650	26650	26650	26650	0
260	20240624	172000	31555817400	26650	26650	26650	26650	0
261	20240624	171900	31555817400	26650	26650	26650	26650	0
262	20240624	171800	31555817400	26650	26650	26650	26650	0
263	20240624	171700	31555817400	26650	26650	26650	26650	0
264	20240624	171600	31555817400	26650	26650	26650	26650	0
265	20240624	171500	31555817400	26650	26650	26650	26650	0
266	20240624	171400	31555817400	26650	26650	26650	26650	0
267	20240624	171300	31555817400	26650	26650	26650	26650	0
268	20240624	171200	31555817400	26650	26650	26650	26650	0
269	20240624	171100	31555817400	26650	26650	26650	26650	0
270	20240624	171000	31555817400	26650	26650	26650	26650	0
271	20240624	170900	31555817400	26650	26650	26650	26650	0
272	20240624	170800	31555817400	26650	26650	26650	26650	11945
273	20240624	170700	31555817400	26650	26650	26650	26650	0
274	20240624	170600	31555817400	26650	26650	26650	26650	0
275	20240624	170500	31555817400	26650	26650	26650	26650	0
276	20240624	170400	31555817400	26650	26650	26650	26650	0
277	20240624	170300	31555817400	26650	26650	26650	26650	0
278	20240624	170200	31555817400	26650	26650	26650	26650	0
279	20240624	170100	31555817400	26650	26650	26650	26650	0
280	20240624	170000	31555817400	26650	26650	26650	26650	0
281	20240624	165900	31555817400	26650	26650	26650	26650	0
282	20240624	165800	31555817400	26650	26650	26650	26650	0
283	20240624	165700	31555817400	26650	26650	26650	26650	0
284	20240624	165600	31555817400	26650	26650	26650	26650	0
285	20240624	165500	31555817400	26650	26650	26650	26650	0
286	20240624	165400	31555817400	26650	26650	26650	26650	0
287	20240624	165300	31555817400	26650	26650	26650	26650	0
288	20240624	165200	31555817400	26650	26650	26650	26650	0
289	20240624	165100	31555817400	26650	26650	26650	26650	0
290	20240624	165000	31555817400	26650	26650	26650	26650	0
291	20240624	164900	31555817400	26650	26650	26650	26650	0
292	20240624	164800	31555817400	26650	26650	26650	26650	0
293	20240624	164700	31555817400	26650	26650	26650	26650	0
294	20240624	164600	31555817400	26650	26650	26650	26650	0
295	20240624	164500	31555817400	26650	26650	26650	26650	0
296	20240624	164400	31555817400	26650	26650	26650	26650	0
297	20240624	164300	31555817400	26650	26650	26650	26650	0
298	20240624	164200	31555817400	26650	26650	26650	26650	0
299	20240624	164100	31555817400	26650	26650	26650	26650	0
300	20240624	164000	31555817400	26650	26650	26650	26650	0
301	20240624	163900	31555817400	26650	26650	26650	26650	0
302	20240624	163800	31555817400	26650	26650	26650	26650	11945
303	20240624	163700	31555817400	26650	26650	26650	26650	0
304	20240624	163600	31555817400	26650	26650	26650	26650	0
305	20240624	163500	31555817400	26650	26650	26650	26650	0
306	20240624	163400	31555817400	26650	26650	26650	26650	0
307	20240624	163300	31555817400	26650	26650	26650	26650	0
308	20240624	163200	31555817400	26650	26650	26650	26650	0
309	20240624	163100	31555817400	26650	26650	26650	26650	0
310	20240624	163000	31555817400	26650	26650	26650	26650	0
311	20240624	162900	31555817400	26650	26650	26650	26650	0
312	20240624	162800	31555817400	26650	26650	26650	26650	0
313	20240624	162700	31555817400	26650	26650	26650	26650	0
314	20240624	162600	31555817400	26650	26650	26650	26650	0
315	20240624	162500	31555817400	26650	26650	26650	26650	0
316	20240624	162400	31555817400	26650	26650	26650	26650	0
317	20240624	162300	31555817400	26650	26650	26650	26650	0
318	20240624	162200	31555817400	26650	26650	26650	26650	0
319	20240624	162100	31555817400	26650	26650	26650	26650	0
320	20240624	162000	31555817400	26650	26650	26650	26650	0
321	20240624	161900	31555817400	26650	26650	26650	26650	0
322	20240624	161800	31555817400	26650	26650	26650	26650	0
323	20240624	161700	31555817400	26650	26650	26650	26650	0
324	20240624	161600	31555817400	26650	26650	26650	26650	0
325	20240624	161500	31555817400	26650	26650	26650	26650	0
326	20240624	161400	31555817400	26650	26650	26650	26650	0
327	20240624	161300	31555817400	26650	26650	26650	26650	0
328	20240624	161200	31555817400	26650	26650	26650	26650	0
329	20240624	161100	31555817400	26650	26650	26650	26650	0
330	20240624	161000	31555817400	26650	26650	26650	26650	0
331	20240624	160900	31555817400	26650	26650	26650	26650	0
332	20240624	160800	31555817400	26650	26650	26650	26650	11945
333	20240624	160700	31555817400	26650	26650	26650	26650	0
334	20240624	160600	31555817400	26650	26650	26650	26650	0
335	20240624	160500	31555817400	26650	26650	26650	26650	0
336	20240624	160400	31555817400	26650	26650	26650	26650	0
337	20240624	160300	31555817400	26650	26650	26650	26650	0
338	20240624	160200	31555817400	26650	26650	26650	26650	0
339	20240624	160100	31555817400	26650	26650	26650	26650	0
340	20240624	160000	31555817400	26650	26650	26650	26650	0
341	20240624	155900	31555817400	26650	26650	26650	26650	0
342	20240624	155800	31555817400	26650	26650	26650	26650	0
343	20240624	155700	31555817400	26650	26650	26650	26650	0
344	20240624	155600	31555817400	26650	26650	26650	26650	0
345	20240624	155500	31555817400	26650	26650	26650	26650	0
346	20240624	155400	31555817400	26650	26650	26650	26650	0
347	20240624	155300	31555817400	26650	26650	26650	26650	0
348	20240624	155200	31555817400	26650	26650	26650	26650	0
349	20240624	155100	31555817400	26650	26650	26650	26650	0
350	20240624	155000	31555817400	26650	26650	26650	26650	0
351	20240624	154900	31555817400	26650	26650	26650	26650	0
352	20240624	154800	31555817400	26650	26650	26650	26650	0
353	20240624	154700	31555817400	26650	26650	26650	26650	0
354	20240624	154600	31555817400	26650	26650	26650	26650	0
355	20240624	154500	31555817400	26650	26650	26650	26650	0
356	20240624	154400	31555817400	26650	26650	26650	26650	0
357	20240624	154300	31555817400	26650	26650	26650	26650	0
358	20240624	154200	31555817400	26650	26650	26650	26650	0
359	20240624	154100	31555817400	26650	26650	26650	26650	0
360	20240624	154000	31555817400	26650	26650	26650	26650	0
361	20240624	153900	31555817400	26650	26650	26650	26650	0
362	20240624	153800	31555817400	26650	26650	26650	26650	11945
363	20240624	153700	31555817400	26650	26650	26650	26650	0
364	20240624	153600	31555817400	26650	26650	26650	26650	0
365	20240624	153500	31555817400	26650	26650	26650	26650	0
366	20240624	153400	31555817400	26650	26650	26650	26650	0
367	20240624	153300	31555817400	26650	26650	26650	26650	0
368	20240624	153200	31555817400	26650	26650	26650	26650	0
369	20240624	153100	31555817400	26650	26650	26650	26650	0
370	20240624	153000	31555817400	26650	26650	26650	26650	11945
371	20240624	152900	31237483150	26650	26650	26650	26650	0
372	20240624	152800	31237483150	26650	26650	26650	26650	0
373	20240624	152700	31237483150	26650	26650	26650	26650	0
374	20240624	152600	31237483150	26650	26650	26650	26650	0
375	20240624	152500	31237483150	26650	26650	26650	26650	0
376	20240624	152400	31237483150	26650	26650	26650	26650	0
377	20240624	152300	31237483150	26650	26650	26650	26650	0
378	20240624	152200	31237483150	26650	26650	26650	26650	0
379	20240624	152100	31237483150	26650	26650	26650	26650	0
380	20240624	152000	31237483150	26650	26650	26650	26650	0
381	20240624	151900	31237483150	26650	26650	26700	26600	622
382	20240624	151800	31220922550	26650	26650	26700	26550	1564
383	20240624	151700	31179277850	26700	26700	26700	26650	52
384	20240624	151600	31177889750	26750	26800	26800	26550	10451
385	20240624	151500	30899686400	26800	26700	26800	26700	2938
386	20240624	151400	30821085850	26700	26700	26750	26700	1311
387	20240624	151300	30786081650	26700	26650	26700	26650	178
388	20240624	151200	30781335500	26650	26650	26700	26650	410
389	20240624	151100	30770408950	26650	26650	26700	26650	1025
390	20240624	151000	30743087800	26650	26700	26700	26650	536
391	20240624	150900	30728778000	26600	26600	26700	26550	2991
392	20240624	150800	30649162150	26650	26550	26650	26550	2095
393	20240624	150700	30593447950	26550	26650	26650	26550	975
394	20240624	150600	30567525100	26650	26600	26650	26600	729
395	20240624	150500	30548130750	26600	26600	26700	26600	872
396	20240624	150400	30524935450	26600	26700	26700	26550	3043
397	20240624	150300	30443989400	26700	26700	26750	26600	3061
398	20240624	150200	30362333100	26700	26750	26750	26700	546
399	20240624	150100	30347734250	26800	26750	26800	26750	650
400	20240624	150000	30330346550	26750	26650	26750	26650	322
401	20240624	145900	30321745650	26700	26650	26700	26650	752
402	20240624	145800	30301669150	26650	26650	26700	26650	602
403	20240624	145700	30285625500	26650	26650	26700	26650	755
404	20240624	145600	30265504200	26650	26700	26700	26650	379
405	20240624	145500	30255402550	26700	26750	26750	26700	976
406	20240624	145400	30229341050	26750	26800	26800	26700	1190
407	20240624	145300	30197513700	26750	26750	26800	26700	1206
408	20240624	145200	30165255000	26750	26800	26800	26750	962
409	20240624	145100	30139503500	26800	26750	26800	26750	69
410	20240624	145000	30137656700	26800	26800	26800	26800	1164
411	20240624	144900	30106461500	26800	26750	26800	26650	1926
412	20240624	144800	30054952000	26750	26700	26750	26650	2410
413	20240624	144700	29990604350	26650	26700	26700	26650	678
414	20240624	144600	29972504750	26650	26650	26650	26600	1269
415	20240624	144500	29938691400	26600	26650	26650	26600	3116
416	20240624	144400	29855754600	26700	26700	26700	26700	6
417	20240624	144300	29855594400	26700	26700	26700	26650	730
418	20240624	144200	29836104450	26650	26650	26700	26650	481
419	20240624	144100	29823266800	26700	26700	26700	26650	826
420	20240624	144000	29801251150	26700	26700	26700	26700	297
421	20240624	143900	29793321250	26700	26650	26700	26600	756
422	20240624	143800	29773171000	26650	26600	26650	26600	152
423	20240624	143700	29769126450	26600	26450	26650	26450	4066
424	20240624	143600	29661033850	26500	26500	26550	26450	1707
425	20240624	143500	29615820050	26500	26500	26500	26450	500
426	20240624	143400	29602593550	26450	26550	26550	26450	13594
427	20240624	143300	29242414550	26550	26550	26600	26550	907
428	20240624	143200	29218333500	26550	26550	26600	26500	173
429	20240624	143100	29213739650	26550	26600	26600	26500	613
430	20240624	143000	29197477950	26550	26550	26600	26500	1200
431	20240624	142900	29165617300	26550	26600	26600	26500	4981
432	20240624	142800	29033409600	26600	26650	26700	26600	5598
433	20240624	142700	28884392350	26750	26700	26750	26700	1181
434	20240624	142600	28852855050	26700	26700	26750	26700	2568
435	20240624	142500	28784280900	26750	26750	26800	26750	1301
436	20240624	142400	28749464100	26800	26800	26800	26750	66
437	20240624	142300	28747696800	26750	26750	26800	26750	685
438	20240624	142200	28729373000	26750	26750	26850	26750	288
439	20240624	142100	28721658500	26800	26800	26800	26750	717
440	20240624	142000	28702462150	26800	26750	26800	26750	449
441	20240624	141900	28690434350	26750	26750	26800	26750	429
442	20240624	141800	28678957900	26750	26750	26750	26700	237
443	20240624	141700	28672618200	26750	26750	26800	26750	680
444	20240624	141600	28654427100	26750	26800	26800	26750	1006
445	20240624	141500	28627467800	26850	26850	26850	26800	2529
446	20240624	141400	28559611200	26850	26750	26850	26750	949
447	20240624	141300	28534180400	26800	26800	26800	26750	186
448	20240624	141200	28529200000	26800	26750	26800	26700	313
449	20240624	141100	28520831500	26750	26750	26750	26700	380
450	20240624	141000	28510667500	26750	26700	26750	26700	182
451	20240624	140900	28505799550	26750	26750	26750	26750	343
452	20240624	140800	28496624300	26700	26700	26750	26700	320
453	20240624	140700	28488067300	26700	26750	26750	26700	50
454	20240624	140600	28486732100	26650	26700	26700	26650	215
455	20240624	140500	28481001350	26750	26700	26750	26650	2417
456	20240624	140400	28416524150	26700	26700	26700	26650	453
457	20240624	140300	28404449150	26700	26650	26700	26650	363
458	20240624	140200	28394768850	26700	26700	26750	26700	903
459	20240624	140100	28370658700	26700	26650	26750	26650	598
460	20240624	140000	28354701300	26650	26650	26750	26650	136
461	20240624	135900	28351076600	26650	26700	26750	26650	577
462	20240624	135800	28335695550	26650	26700	26750	26650	206
463	20240624	135700	28330198200	26700	26700	26750	26650	1176
464	20240624	135600	28298821100	26650	26600	26700	26600	1365
465	20240624	135500	28262469000	26600	26650	26650	26600	641
466	20240624	135400	28245418350	26650	26650	26650	26600	2821
467	20240624	135300	28170286250	26650	26700	26700	26650	700
468	20240624	135200	28151630150	26700	26800	26800	26650	4106
469	20240624	135100	28042060400	26800	26800	26850	26750	1054
470	20240624	135000	28013812400	26850	26750	26850	26750	728
471	20240624	134900	27994300050	26750	26750	26800	26750	922
472	20240624	134800	27969636500	26750	26750	26750	26700	889
473	20240624	134700	27945862100	26800	26750	26800	26750	623
474	20240624	134600	27929177850	26800	26750	26800	26700	461
475	20240624	134500	27916848600	26750	26750	26750	26700	316
476	20240624	134400	27908397050	26750	26700	26750	26650	818
477	20240624	134300	27886547850	26700	26700	26700	26650	370
478	20240624	134200	27876669100	26700	26650	26700	26600	880
479	20240624	134100	27853222050	26650	26600	26650	26600	394
480	20240624	134000	27842736100	26650	26600	26650	26600	459
481	20240624	133900	27830513900	26600	26650	26650	26600	579
482	20240624	133800	27815109150	26600	26550	26650	26550	464
483	20240624	133700	27802763650	26550	26550	26650	26500	6719
484	20240624	133600	27624398250	26550	26550	26600	26550	2402
485	20240624	133500	27560543700	26550	26650	26700	26550	11711
486	20240624	133400	27248811600	26700	26750	26750	26650	2397
487	20240624	133300	27184814250	26700	26750	26800	26700	491
488	20240624	133200	27171686000	26750	26800	26800	26700	398
489	20240624	133100	27161041350	26800	26750	26800	26750	1155
490	20240624	133000	27130131700	26800	26750	26800	26700	1122
491	20240624	132900	27100119500	26700	26750	26750	26700	577
492	20240624	132800	27084702300	26750	26750	26750	26700	2432
493	20240624	132700	27019704550	26700	26700	26750	26700	3497
494	20240624	132600	26926330950	26700	26800	26800	26700	2347
495	20240624	132500	26863623400	26750	26700	26750	26700	1254
496	20240624	132400	26830086050	26700	26750	26800	26700	3579
497	20240624	132300	26734360550	26750	26800	26850	26750	5227
498	20240624	132200	26594400350	26800	26800	26850	26800	526
499	20240624	132100	26580288950	26800	26800	26850	26800	1604
500	20240624	132000	26537271050	26800	26950	26950	26800	8033
501	20240624	131900	26321482850	26950	26950	27000	26900	11803
502	20240624	131800	26003466400	26950	27000	27000	26950	516
503	20240624	131700	25989554850	27000	27000	27050	27000	1438
504	20240624	131600	25950727700	27050	27050	27050	27000	342
505	20240624	131500	25941489350	27050	27050	27100	27000	387
506	20240624	131400	25931029250	27100	27100	27100	27000	409
507	20240624	131300	25919976850	27050	27050	27100	27000	921
508	20240624	131200	25895051600	27100	27050	27100	27000	838
509	20240624	131100	25872389750	27050	27000	27050	27000	711
510	20240624	131000	25853172400	27000	27000	27050	27000	2442
511	20240624	130900	25787237850	27000	27050	27050	27000	1684
512	20240624	130800	25741769800	27050	27000	27050	27000	699
513	20240624	130700	25722896050	27050	27050	27050	27000	632
514	20240624	130600	25705802800	27050	27000	27050	27000	815
515	20240624	130500	25683787750	27050	27050	27050	27000	392
516	20240624	130400	25673203300	27050	27050	27050	27000	271
517	20240624	130300	25665886100	27050	27050	27050	27000	1006
518	20240624	130200	25638723750	27050	27050	27050	27050	120
519	20240624	130100	25635477750	27000	27000	27050	27000	402
520	20240624	130000	25624623700	27050	27050	27050	27000	364
521	20240624	125900	25614792700	27050	27050	27050	27050	105
522	20240624	125800	25611952450	27050	27000	27050	27000	870
523	20240624	125700	25588430050	27050	27050	27050	27000	304
524	20240624	125600	25580206900	27050	27000	27050	27000	458
525	20240624	125500	25567834850	27050	27050	27050	27050	1905
526	20240624	125400	25516304600	27050	27100	27100	27000	315
527	20240624	125300	25507785000	27050	27000	27100	27000	216
528	20240624	125200	25501941450	27000	27050	27100	27000	850
529	20240624	125100	25478977550	27050	27050	27050	27000	2056
530	20240624	125000	25423438450	27000	27050	27150	27000	1632
531	20240624	124900	25379298550	27050	27100	27150	27050	593
532	20240624	124800	25363233200	27100	27100	27150	27100	496
533	20240624	124700	25349791550	27100	27100	27150	27050	255
534	20240624	124600	25342885650	27100	27050	27100	27050	75
535	20240624	124500	25340853850	27050	27100	27150	27050	1037
536	20240624	124400	25312775150	27100	27100	27100	27050	461
537	20240624	124300	25300301350	27100	27050	27100	27000	267
538	20240624	124200	25293076600	27050	27050	27050	27050	13
539	20240624	124100	25292724950	27050	27050	27050	27000	147
540	20240624	124000	25288748650	27050	27000	27050	27000	667
541	20240624	123900	25270728850	27050	27050	27100	27000	208
542	20240624	123800	25265103300	27050	27050	27100	27050	2270
543	20240624	123700	25203697750	27050	27050	27100	27050	117
544	20240624	123600	25200530350	27050	27050	27100	27050	390
545	20240624	123500	25189980100	27100	27050	27100	27050	1019
546	20240624	123400	25162415350	27100	27100	27150	27100	267
547	20240624	123300	25155172550	27100	27050	27100	27050	496
548	20240624	123200	25141731050	27050	27100	27100	27050	748
549	20240624	123100	25121487750	27100	27050	27100	27050	736
550	20240624	123000	25101570450	27000	27050	27050	27000	561
551	20240624	122900	25086419500	27050	27000	27050	27000	1401
552	20240624	122800	25048582800	27050	27000	27050	27000	491
553	20240624	122700	25035325250	27000	27100	27100	27000	5493
554	20240624	122600	24886751550	27050	27100	27100	27050	53
555	20240624	122500	24885316000	27100	27100	27100	27050	1766
556	20240624	122400	24837528900	27100	27100	27100	27050	216
557	20240624	122300	24831682950	27050	27100	27100	27050	293
558	20240624	122200	24823747650	27050	27100	27100	27050	521
559	20240624	122100	24809648850	27100	27050	27100	27050	151
560	20240624	122000	24805556800	27100	27100	27100	27050	35
561	20240624	121900	24804608950	27100	27100	27100	27050	3194
562	20240624	121800	24718206550	27100	27100	27150	27050	895
563	20240624	121700	24693983150	27100	27050	27100	27050	336
564	20240624	121600	24684878550	27100	27100	27150	27050	211
565	20240624	121500	24679161550	27100	27100	27100	27050	3468
566	20240624	121400	24585242550	27150	27150	27150	27100	260
567	20240624	121300	24578195300	27150	27150	27150	27100	109
568	20240624	121200	24575240550	27150	27100	27150	27100	962
569	20240624	121100	24549123950	27150	27100	27150	27100	596
570	20240624	121000	24532952850	27100	27150	27150	27100	501
571	20240624	120900	24519362200	27150	27150	27150	27100	210
572	20240624	120800	24513661400	27150	27150	27200	27100	3252
573	20240624	120700	24425379550	27150	27200	27200	27150	355
574	20240624	120600	24415735650	27200	27200	27200	27200	117
575	20240624	120500	24412553250	27200	27200	27200	27150	1772
576	20240624	120400	24364366850	27200	27150	27200	27150	199
577	20240624	120300	24358957300	27200	27150	27200	27150	692
578	20240624	120200	24340166850	27200	27200	27200	27150	270
579	20240624	120100	24332833850	27200	27200	27250	27150	363
580	20240624	120000	24322947950	27250	27200	27250	27200	396
581	20240624	115900	24312167850	27200	27200	27250	27150	4059
582	20240624	115800	24201714300	27200	27200	27250	27200	965
583	20240624	115700	24175461150	27200	27250	27250	27200	121
584	20240624	115600	24172168550	27250	27250	27300	27200	898
585	20240624	115500	24147693400	27250	27250	27250	27200	786
586	20240624	115400	24126282050	27250	27250	27250	27250	2272
587	20240624	115300	24064370050	27200	27250	27250	27200	153
588	20240624	115200	24060204600	27250	27250	27250	27200	379
589	20240624	115100	24049885650	27250	27200	27250	27200	113
590	20240624	115000	24046806950	27200	27250	27250	27200	672
591	20240624	114900	24028504800	27250	27250	27300	27200	550
592	20240624	114800	24013515600	27250	27300	27300	27250	1296
593	20240624	114700	23978177000	27300	27250	27300	27250	529
594	20240624	114600	23963761700	27250	27150	27250	27150	495
595	20240624	114500	23950308700	27150	27200	27200	27150	236
596	20240624	114400	23943893900	27200	27200	27200	27200	53
597	20240624	114300	23942452300	27200	27250	27250	27150	458
598	20240624	114200	23929995400	27200	27150	27250	27150	2376
599	20240624	114100	23865415100	27150	27200	27250	27150	1676
600	20240624	114000	23819870950	27200	27200	27250	27200	684
601	20240624	113900	23801266100	27200	27300	27300	27200	1396
602	20240624	113800	23763215300	27300	27300	27300	27300	300
603	20240624	113700	23755025300	27300	27300	27300	27250	292
604	20240624	113600	23747065650	27300	27350	27350	27300	273
605	20240624	113500	23739612700	27300	27300	27300	27250	640
606	20240624	113400	23722141650	27300	27250	27350	27250	3764
607	20240624	113300	23619403350	27250	27250	27300	27250	334
608	20240624	113200	23610300350	27300	27200	27300	27200	1434
609	20240624	113100	23571224100	27250	27250	27250	27200	354
610	20240624	113000	23561585900	27200	27100	27250	27100	3168
611	20240624	112900	23475521100	27150	27150	27150	27100	1176
612	20240624	112800	23443593500	27150	27200	27200	27100	774
613	20240624	112700	23422586900	27200	27150	27200	27150	163
614	20240624	112600	23418161400	27150	27150	27200	27150	201
615	20240624	112500	23412704200	27150	27150	27200	27100	1864
616	20240624	112400	23362156500	27150	27100	27150	27100	614
617	20240624	112300	23345489600	27100	27100	27150	27050	446
618	20240624	112200	23333402900	27100	27100	27100	27050	1039
619	20240624	112100	23305261850	27050	27100	27100	27050	117
620	20240624	112000	23302095800	27100	27100	27100	27050	1810
621	20240624	111900	23253115500	27050	27050	27100	27050	258
622	20240624	111800	23246125500	27050	27150	27150	27050	2712
623	20240624	111700	23172627350	27150	27100	27150	27100	907
624	20240624	111600	23148037600	27100	27100	27150	27100	948
625	20240624	111500	23122343200	27100	27150	27150	27100	542
626	20240624	111400	23107632600	27150	27200	27200	27150	70
627	20240624	111300	23105730600	27200	27150	27200	27150	584
628	20240624	111200	23089874950	27150	27150	27150	27100	912
629	20240624	111100	23065119550	27150	27200	27200	27150	258
630	20240624	111000	23058112350	27200	27200	27200	27150	343
631	20240624	110900	23048792050	27200	27150	27200	27150	814
632	20240624	110800	23026672750	27150	27200	27200	27150	863
633	20240624	110700	23003207300	27200	27250	27250	27200	786
634	20240624	110600	22981818850	27250	27150	27250	27150	1415
635	20240624	110500	22943380150	27100	27150	27150	27100	448
636	20240624	110400	22931227700	27150	27100	27150	27050	2185
637	20240624	110300	22872015700	27050	27050	27100	27050	421
638	20240624	110200	22860623750	27050	27050	27100	27000	2362
639	20240624	110100	22796760650	27050	27050	27050	27000	1737
640	20240624	110000	22749791700	27100	27050	27100	27000	2418
641	20240624	105900	22684384750	27050	27050	27100	27000	1946
642	20240624	105800	22631771650	27050	27050	27100	27000	4668
643	20240624	105700	22505564350	27050	27100	27100	27050	2959
644	20240624	105600	22425472350	27100	27150	27150	27050	2328
645	20240624	105500	22362391400	27150	27200	27200	27100	1632
646	20240624	105400	22318144450	27150	27150	27200	27150	1455
647	20240624	105300	22278635700	27150	27150	27200	27150	350
648	20240624	105200	22269128600	27200	27250	27250	27150	9156
649	20240624	105100	22020299100	27250	27200	27250	27200	864
650	20240624	105000	21996785050	27200	27200	27250	27200	572
651	20240624	104900	21981206300	27200	27200	27250	27200	647
652	20240624	104800	21963576950	27250	27200	27300	27150	1020
653	20240624	104700	21935798950	27200	27150	27300	27150	2205
654	20240624	104600	21875857800	27200	27250	27250	27150	2033
655	20240624	104500	21820608450	27200	27150	27300	27150	2172
656	20240624	104400	21761479000	27150	27100	27200	27100	687
657	20240624	104300	21742829900	27100	27100	27150	27050	1436
658	20240624	104200	21703955200	27100	27200	27200	27050	1014
659	20240624	104100	21676479000	27100	27050	27200	27050	2769
660	20240624	104000	21601466050	27050	27100	27150	27050	5503
661	20240624	103900	21452591450	27050	27100	27200	27050	4940
662	20240624	103800	21318759700	27100	27300	27300	27100	9053
663	20240624	103700	21072709100	27250	27250	27350	27250	2094
664	20240624	103600	21015625300	27300	27300	27350	27250	4621
665	20240624	103500	20889548300	27300	27350	27350	27300	3069
666	20240624	103400	20805753950	27350	27350	27400	27300	3094
667	20240624	103300	20721140650	27350	27450	27450	27350	2369
668	20240624	103200	20656252250	27450	27400	27450	27350	3265
669	20240624	103100	20566758800	27400	27400	27450	27350	1050
670	20240624	103000	20538010900	27400	27400	27450	27350	4084
671	20240624	102900	20426187450	27400	27450	27450	27350	1598
672	20240624	102800	20382415250	27450	27400	27450	27400	3101
673	20240624	102700	20297404500	27400	27450	27450	27350	5808
674	20240624	102600	20138331150	27400	27400	27500	27400	1588
675	20240624	102500	20094809300	27500	27450	27500	27400	3859
676	20240624	102400	19988871800	27450	27550	27550	27450	4859
677	20240624	102300	19855311150	27550	27600	27650	27500	4466
678	20240624	102200	19732197850	27650	27550	27700	27500	5041
679	20240624	102100	19593106500	27550	27550	27550	27500	3195
680	20240624	102000	19505191200	27500	27700	27750	27500	17681
681	20240624	101900	19016919300	27700	27750	27750	27650	5489
682	20240624	101800	18864856250	27750	27800	27800	27700	16785
683	20240624	101700	18399063150	27800	27700	27800	27650	9069
684	20240624	101600	18147234700	27700	27800	27850	27650	27200
685	20240624	101500	17392499750	27800	27700	27800	27650	27295
686	20240624	101400	16635301500	27700	27550	27700	27550	22530
687	20240624	101300	16013062150	27550	27550	27600	27450	19449
688	20240624	101200	15477434900	27550	27450	27600	27450	32117
689	20240624	101100	14593230400	27450	27250	27550	27150	16545
690	20240624	101000	14139688350	27250	27300	27300	27200	2115
691	20240624	100900	14082008850	27300	27250	27300	27200	2570
692	20240624	100800	14011932750	27300	27400	27450	27250	4497
693	20240624	100700	13888924900	27450	27400	27500	27400	12394
694	20240624	100600	13548652200	27450	27350	27450	27300	5071
695	20240624	100500	13409758900	27350	27300	27400	27300	1780
696	20240624	100400	13361077800	27350	27300	27350	27250	1664
697	20240624	100300	13315646250	27300	27200	27300	27200	1218
698	20240624	100200	13282441450	27250	27200	27250	27150	1278
699	20240624	100100	13247709950	27200	27150	27200	27150	1577
700	20240624	100000	13204823550	27150	27200	27200	27150	1933
701	20240624	095900	13152284700	27200	27150	27250	27150	1130
702	20240624	095800	13121571650	27100	27150	27250	27100	3802
703	20240624	095700	13018390850	27150	27150	27200	27150	1085
704	20240624	095600	12988920050	27150	27200	27250	27150	2340
705	20240624	095500	12925266600	27200	27250	27250	27200	1384
706	20240624	095400	12887585150	27250	27250	27250	27200	954
707	20240624	095300	12861610650	27250	27250	27300	27200	1346
708	20240624	095200	12824933150	27250	27150	27250	27150	2206
709	20240624	095100	12764900000	27150	27200	27200	27150	925
710	20240624	095000	12739766400	27200	27250	27250	27150	2065
711	20240624	094900	12683606400	27250	27300	27300	27200	2441
712	20240624	094800	12617101500	27300	27300	27300	27250	2128
713	20240624	094700	12559066700	27300	27250	27300	27250	4188
714	20240624	094600	12444935700	27250	27250	27300	27200	3641
715	20240624	094500	12345623300	27250	27150	27250	27150	1815
716	20240624	094400	12296238550	27150	27000	27200	27000	7183
717	20240624	094300	12101469150	27000	27100	27100	27000	4500
718	20240624	094200	11979832750	27100	27050	27100	27050	2240
719	20240624	094100	11919180050	27050	27050	27100	27000	1498
720	20240624	094000	11878662700	27050	27100	27100	27000	5100
721	20240624	093900	11740809350	27100	27150	27150	27050	4447
722	20240624	093800	11620263650	27100	27150	27200	27100	2447
723	20240624	093700	11553849400	27100	27100	27150	27000	12564
724	20240624	093600	11214044050	27150	27300	27350	27150	7857
725	20240624	093500	11000333350	27300	27400	27400	27300	5976
726	20240624	093400	10836970900	27400	27350	27400	27350	3075
727	20240624	093300	10752720200	27350	27300	27400	27300	2756
728	20240624	093200	10677370900	27300	27300	27350	27250	3972
729	20240624	093100	10568966350	27300	27350	27350	27250	3809
730	20240624	093000	10464980550	27350	27450	27450	27300	7120
731	20240624	092900	10270239350	27450	27350	27500	27350	7613
732	20240624	092800	10061484950	27400	27300	27400	27300	4529
733	20240624	092700	9937633000	27300	27200	27350	27200	4928
734	20240624	092600	9803325900	27200	27300	27350	27150	7203
735	20240624	092500	9607011850	27300	27450	27500	27300	13850
736	20240624	092400	9227879250	27450	27600	27650	27450	18423
737	20240624	092300	8720277900	27600	27500	27600	27500	13499
738	20240624	092200	8348331850	27500	27550	27600	27400	19999
739	20240624	092100	7798434500	27550	27400	27550	27400	22561
740	20240624	092000	7178652350	27450	27450	27500	27350	21609
741	20240624	091900	6585613850	27400	27150	27500	27150	26018
742	20240624	091800	5873770550	27200	27300	27450	27100	32915
743	20240624	091700	4974960350	27350	27000	27350	26950	24965
744	20240624	091600	4296512750	27000	26900	27000	26850	2947
745	20240624	091500	4217145000	26900	26750	26950	26750	3948
746	20240624	091400	4110985350	26800	27000	27000	26750	5766
747	20240624	091300	3956056250	26850	26600	26950	26600	18682
748	20240624	091200	3456888450	26600	26650	26650	26600	7374
749	20240624	091100	3260703750	26650	26600	26650	26600	2931
750	20240624	091000	3182687550	26650	26700	26800	26650	7364
751	20240624	090900	2986248250	26700	26750	26750	26650	6976
752	20240624	090800	2799881000	26750	26750	26800	26750	2641
753	20240624	090700	2729209050	26800	26800	26850	26750	8288
754	20240624	090600	2506949950	26800	26750	26850	26750	6117
755	20240624	090500	2342990300	26750	26750	26800	26700	5165
756	20240624	090400	2204797500	26750	26750	26900	26750	10711
757	20240624	090300	1917319350	26750	26650	26800	26650	3562
758	20240624	090200	1822153000	26650	26650	26750	26600	10437
759	20240624	090100	1543872750	26700	26950	26950	26650	19619
760	20240624	090000	1018611500	26900	27000	27150	26900	37730