KissMeData/453450/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	215300	40698779400	49800	49800	49800	49800	9752
3	20240628	215200	40698779400	49800	49800	49800	49800	0
4	20240628	215100	40698779400	49800	49800	49800	49800	0
5	20240628	215000	40698779400	49800	49800	49800	49800	0
6	20240628	214900	40698779400	49800	49800	49800	49800	0
7	20240628	214800	40698779400	49800	49800	49800	49800	0
8	20240628	214700	40698779400	49800	49800	49800	49800	0
9	20240628	214600	40698779400	49800	49800	49800	49800	0
10	20240628	214500	40698779400	49800	49800	49800	49800	0
11	20240628	214400	40698779400	49800	49800	49800	49800	0
12	20240628	214300	40698779400	49800	49800	49800	49800	0
13	20240628	214200	40698779400	49800	49800	49800	49800	0
14	20240628	214100	40698779400	49800	49800	49800	49800	0
15	20240628	214000	40698779400	49800	49800	49800	49800	0
16	20240628	213900	40698779400	49800	49800	49800	49800	0
17	20240628	213800	40698779400	49800	49800	49800	49800	0
18	20240628	213700	40698779400	49800	49800	49800	49800	0
19	20240628	213600	40698779400	49800	49800	49800	49800	0
20	20240628	213500	40698779400	49800	49800	49800	49800	0
21	20240628	213400	40698779400	49800	49800	49800	49800	0
22	20240628	213300	40698779400	49800	49800	49800	49800	0
23	20240628	213200	40698779400	49800	49800	49800	49800	0
24	20240628	213100	40698779400	49800	49800	49800	49800	0
25	20240628	213000	40698779400	49800	49800	49800	49800	0
26	20240628	212900	40698779400	49800	49800	49800	49800	0
27	20240628	212800	40698779400	49800	49800	49800	49800	0
28	20240628	212700	40698779400	49800	49800	49800	49800	0
29	20240628	212600	40698779400	49800	49800	49800	49800	0
30	20240628	212500	40698779400	49800	49800	49800	49800	0
31	20240628	212400	40698779400	49800	49800	49800	49800	0
32	20240628	212300	40698779400	49800	49800	49800	49800	9752
33	20240628	212200	40698779400	49800	49800	49800	49800	0
34	20240628	212100	40698779400	49800	49800	49800	49800	0
35	20240628	212000	40698779400	49800	49800	49800	49800	0
36	20240628	211900	40698779400	49800	49800	49800	49800	0
37	20240628	211800	40698779400	49800	49800	49800	49800	0
38	20240628	211700	40698779400	49800	49800	49800	49800	0
39	20240628	211600	40698779400	49800	49800	49800	49800	0
40	20240628	211500	40698779400	49800	49800	49800	49800	0
41	20240628	211400	40698779400	49800	49800	49800	49800	0
42	20240628	211300	40698779400	49800	49800	49800	49800	0
43	20240628	211200	40698779400	49800	49800	49800	49800	0
44	20240628	211100	40698779400	49800	49800	49800	49800	0
45	20240628	211000	40698779400	49800	49800	49800	49800	0
46	20240628	210900	40698779400	49800	49800	49800	49800	0
47	20240628	210800	40698779400	49800	49800	49800	49800	0
48	20240628	210700	40698779400	49800	49800	49800	49800	0
49	20240628	210600	40698779400	49800	49800	49800	49800	0
50	20240628	210500	40698779400	49800	49800	49800	49800	0
51	20240628	210400	40698779400	49800	49800	49800	49800	0
52	20240628	210300	40698779400	49800	49800	49800	49800	0
53	20240628	210200	40698779400	49800	49800	49800	49800	0
54	20240628	210100	40698779400	49800	49800	49800	49800	0
55	20240628	210000	40698779400	49800	49800	49800	49800	0
56	20240628	205900	40698779400	49800	49800	49800	49800	0
57	20240628	205800	40698779400	49800	49800	49800	49800	0
58	20240628	205700	40698779400	49800	49800	49800	49800	0
59	20240628	205600	40698779400	49800	49800	49800	49800	0
60	20240628	205500	40698779400	49800	49800	49800	49800	0
61	20240628	205400	40698779400	49800	49800	49800	49800	0
62	20240628	205300	40698779400	49800	49800	49800	49800	9752
63	20240628	205200	40698779400	49800	49800	49800	49800	0
64	20240628	205100	40698779400	49800	49800	49800	49800	0
65	20240628	205000	40698779400	49800	49800	49800	49800	0
66	20240628	204900	40698779400	49800	49800	49800	49800	0
67	20240628	204800	40698779400	49800	49800	49800	49800	0
68	20240628	204700	40698779400	49800	49800	49800	49800	0
69	20240628	204600	40698779400	49800	49800	49800	49800	0
70	20240628	204500	40698779400	49800	49800	49800	49800	0
71	20240628	204400	40698779400	49800	49800	49800	49800	0
72	20240628	204300	40698779400	49800	49800	49800	49800	0
73	20240628	204200	40698779400	49800	49800	49800	49800	0
74	20240628	204100	40698779400	49800	49800	49800	49800	0
75	20240628	204000	40698779400	49800	49800	49800	49800	0
76	20240628	203900	40698779400	49800	49800	49800	49800	0
77	20240628	203800	40698779400	49800	49800	49800	49800	0
78	20240628	203700	40698779400	49800	49800	49800	49800	0
79	20240628	203600	40698779400	49800	49800	49800	49800	0
80	20240628	203500	40698779400	49800	49800	49800	49800	0
81	20240628	203400	40698779400	49800	49800	49800	49800	0
82	20240628	203300	40698779400	49800	49800	49800	49800	0
83	20240628	203200	40698779400	49800	49800	49800	49800	0
84	20240628	203100	40698779400	49800	49800	49800	49800	0
85	20240628	203000	40698779400	49800	49800	49800	49800	0
86	20240628	202900	40698779400	49800	49800	49800	49800	0
87	20240628	202800	40698779400	49800	49800	49800	49800	0
88	20240628	202700	40698779400	49800	49800	49800	49800	0
89	20240628	202600	40698779400	49800	49800	49800	49800	0
90	20240628	202500	40698779400	49800	49800	49800	49800	0
91	20240628	202400	40698779400	49800	49800	49800	49800	0
92	20240628	202300	40698779400	49800	49800	49800	49800	9752
93	20240628	202200	40698779400	49800	49800	49800	49800	0
94	20240628	202100	40698779400	49800	49800	49800	49800	0
95	20240628	202000	40698779400	49800	49800	49800	49800	0
96	20240628	201900	40698779400	49800	49800	49800	49800	0
97	20240628	201800	40698779400	49800	49800	49800	49800	0
98	20240628	201700	40698779400	49800	49800	49800	49800	0
99	20240628	201600	40698779400	49800	49800	49800	49800	0
100	20240628	201500	40698779400	49800	49800	49800	49800	0
101	20240628	201400	40698779400	49800	49800	49800	49800	0
102	20240628	201300	40698779400	49800	49800	49800	49800	0
103	20240628	201200	40698779400	49800	49800	49800	49800	0
104	20240628	201100	40698779400	49800	49800	49800	49800	0
105	20240628	201000	40698779400	49800	49800	49800	49800	0
106	20240628	200900	40698779400	49800	49800	49800	49800	0
107	20240628	200800	40698779400	49800	49800	49800	49800	0
108	20240628	200700	40698779400	49800	49800	49800	49800	0
109	20240628	200600	40698779400	49800	49800	49800	49800	0
110	20240628	200500	40698779400	49800	49800	49800	49800	0
111	20240628	200400	40698779400	49800	49800	49800	49800	0
112	20240628	200300	40698779400	49800	49800	49800	49800	0
113	20240628	200200	40698779400	49800	49800	49800	49800	0
114	20240628	200100	40698779400	49800	49800	49800	49800	0
115	20240628	200000	40698779400	49800	49800	49800	49800	0
116	20240628	195900	40698779400	49800	49800	49800	49800	0
117	20240628	195800	40698779400	49800	49800	49800	49800	0
118	20240628	195700	40698779400	49800	49800	49800	49800	0
119	20240628	195600	40698779400	49800	49800	49800	49800	0
120	20240628	195500	40698779400	49800	49800	49800	49800	0
121	20240628	195400	40698779400	49800	49800	49800	49800	0
122	20240628	195300	40698779400	49800	49800	49800	49800	9752
123	20240628	195200	40698779400	49800	49800	49800	49800	0
124	20240628	195100	40698779400	49800	49800	49800	49800	0
125	20240628	195000	40698779400	49800	49800	49800	49800	0
126	20240628	194900	40698779400	49800	49800	49800	49800	0
127	20240628	194800	40698779400	49800	49800	49800	49800	0
128	20240628	194700	40698779400	49800	49800	49800	49800	0
129	20240628	194600	40698779400	49800	49800	49800	49800	0
130	20240628	194500	40698779400	49800	49800	49800	49800	0
131	20240628	194400	40698779400	49800	49800	49800	49800	0
132	20240628	194300	40698779400	49800	49800	49800	49800	0
133	20240628	194200	40698779400	49800	49800	49800	49800	0
134	20240628	194100	40698779400	49800	49800	49800	49800	0
135	20240628	194000	40698779400	49800	49800	49800	49800	0
136	20240628	193900	40698779400	49800	49800	49800	49800	0
137	20240628	193800	40698779400	49800	49800	49800	49800	0
138	20240628	193700	40698779400	49800	49800	49800	49800	0
139	20240628	193600	40698779400	49800	49800	49800	49800	0
140	20240628	193500	40698779400	49800	49800	49800	49800	0
141	20240628	193400	40698779400	49800	49800	49800	49800	0
142	20240628	193300	40698779400	49800	49800	49800	49800	0
143	20240628	193200	40698779400	49800	49800	49800	49800	0
144	20240628	193100	40698779400	49800	49800	49800	49800	0
145	20240628	193000	40698779400	49800	49800	49800	49800	0
146	20240628	192900	40698779400	49800	49800	49800	49800	0
147	20240628	192800	40698779400	49800	49800	49800	49800	0
148	20240628	192700	40698779400	49800	49800	49800	49800	0
149	20240628	192600	40698779400	49800	49800	49800	49800	0
150	20240628	192500	40698779400	49800	49800	49800	49800	0
151	20240628	192400	40698779400	49800	49800	49800	49800	0
152	20240628	192300	40698779400	49800	49800	49800	49800	9752
153	20240628	192200	40698779400	49800	49800	49800	49800	0
154	20240628	192100	40698779400	49800	49800	49800	49800	0
155	20240628	192000	40698779400	49800	49800	49800	49800	0
156	20240628	191900	40698779400	49800	49800	49800	49800	0
157	20240628	191800	40698779400	49800	49800	49800	49800	0
158	20240628	191700	40698779400	49800	49800	49800	49800	0
159	20240628	191600	40698779400	49800	49800	49800	49800	0
160	20240628	191500	40698779400	49800	49800	49800	49800	0
161	20240628	191400	40698779400	49800	49800	49800	49800	0
162	20240628	191300	40698779400	49800	49800	49800	49800	0
163	20240628	191200	40698779400	49800	49800	49800	49800	0
164	20240628	191100	40698779400	49800	49800	49800	49800	0
165	20240628	191000	40698779400	49800	49800	49800	49800	0
166	20240628	190900	40698779400	49800	49800	49800	49800	0
167	20240628	190800	40698779400	49800	49800	49800	49800	0
168	20240628	190700	40698779400	49800	49800	49800	49800	0
169	20240628	190600	40698779400	49800	49800	49800	49800	0
170	20240628	190500	40698779400	49800	49800	49800	49800	0
171	20240628	190400	40698779400	49800	49800	49800	49800	0
172	20240628	190300	40698779400	49800	49800	49800	49800	0
173	20240628	190200	40698779400	49800	49800	49800	49800	0
174	20240628	190100	40698779400	49800	49800	49800	49800	0
175	20240628	190000	40698779400	49800	49800	49800	49800	0
176	20240628	185900	40698779400	49800	49800	49800	49800	0
177	20240628	185800	40698779400	49800	49800	49800	49800	0
178	20240628	185700	40698779400	49800	49800	49800	49800	0
179	20240628	185600	40698779400	49800	49800	49800	49800	0
180	20240628	185500	40698779400	49800	49800	49800	49800	0
181	20240628	185400	40698779400	49800	49800	49800	49800	0
182	20240628	185300	40698779400	49800	49800	49800	49800	9752
183	20240628	185200	40698779400	49800	49800	49800	49800	0
184	20240628	185100	40698779400	49800	49800	49800	49800	0
185	20240628	185000	40698779400	49800	49800	49800	49800	0
186	20240628	184900	40698779400	49800	49800	49800	49800	0
187	20240628	184800	40698779400	49800	49800	49800	49800	0
188	20240628	184700	40698779400	49800	49800	49800	49800	0
189	20240628	184600	40698779400	49800	49800	49800	49800	0
190	20240628	184500	40698779400	49800	49800	49800	49800	0
191	20240628	184400	40698779400	49800	49800	49800	49800	0
192	20240628	184300	40698779400	49800	49800	49800	49800	0
193	20240628	184200	40698779400	49800	49800	49800	49800	0
194	20240628	184100	40698779400	49800	49800	49800	49800	0
195	20240628	184000	40698779400	49800	49800	49800	49800	0
196	20240628	183900	40698779400	49800	49800	49800	49800	0
197	20240628	183800	40698779400	49800	49800	49800	49800	0
198	20240628	183700	40698779400	49800	49800	49800	49800	0
199	20240628	183600	40698779400	49800	49800	49800	49800	0
200	20240628	183500	40698779400	49800	49800	49800	49800	0
201	20240628	183400	40698779400	49800	49800	49800	49800	0
202	20240628	183300	40698779400	49800	49800	49800	49800	0
203	20240628	183200	40698779400	49800	49800	49800	49800	0
204	20240628	183100	40698779400	49800	49800	49800	49800	0
205	20240628	183000	40698779400	49800	49800	49800	49800	0
206	20240628	182900	40698779400	49800	49800	49800	49800	0
207	20240628	182800	40698779400	49800	49800	49800	49800	0
208	20240628	182700	40698779400	49800	49800	49800	49800	0
209	20240628	182600	40698779400	49800	49800	49800	49800	0
210	20240628	182500	40698779400	49800	49800	49800	49800	0
211	20240628	182400	40698779400	49800	49800	49800	49800	0
212	20240628	182300	40698779400	49800	49800	49800	49800	9752
213	20240628	182200	40698779400	49800	49800	49800	49800	0
214	20240628	182100	40698779400	49800	49800	49800	49800	0
215	20240628	182000	40698779400	49800	49800	49800	49800	0
216	20240628	181900	40698779400	49800	49800	49800	49800	0
217	20240628	181800	40698779400	49800	49800	49800	49800	0
218	20240628	181700	40698779400	49800	49800	49800	49800	0
219	20240628	181600	40698779400	49800	49800	49800	49800	0
220	20240628	181500	40698779400	49800	49800	49800	49800	0
221	20240628	181400	40698779400	49800	49800	49800	49800	0
222	20240628	181300	40698779400	49800	49800	49800	49800	0
223	20240628	181200	40698779400	49800	49800	49800	49800	0
224	20240628	181100	40698779400	49800	49800	49800	49800	0
225	20240628	181000	40698779400	49800	49800	49800	49800	0
226	20240628	180900	40698779400	49800	49800	49800	49800	0
227	20240628	180800	40698779400	49800	49800	49800	49800	0
228	20240628	180700	40698779400	49800	49800	49800	49800	0
229	20240628	180600	40698779400	49800	49800	49800	49800	0
230	20240628	180500	40698779400	49800	49800	49800	49800	0
231	20240628	180400	40698779400	49800	49800	49800	49800	0
232	20240628	180300	40698779400	49800	49800	49800	49800	0
233	20240628	180200	40698779400	49800	49800	49800	49800	0
234	20240628	180100	40698779400	49800	49800	49800	49800	0
235	20240628	180000	40698779400	49800	49800	49800	49800	0
236	20240628	175900	40698779400	49800	49800	49800	49800	0
237	20240628	175800	40698779400	49800	49800	49800	49800	0
238	20240628	175700	40698779400	49800	49800	49800	49800	0
239	20240628	175600	40698779400	49800	49800	49800	49800	0
240	20240628	175500	40698779400	49800	49800	49800	49800	0
241	20240628	175400	40698779400	49800	49800	49800	49800	0
242	20240628	175300	40698779400	49800	49800	49800	49800	9752
243	20240628	175200	40698779400	49800	49800	49800	49800	0
244	20240628	175100	40698779400	49800	49800	49800	49800	0
245	20240628	175000	40698779400	49800	49800	49800	49800	0
246	20240628	174900	40698779400	49800	49800	49800	49800	0
247	20240628	174800	40698779400	49800	49800	49800	49800	0
248	20240628	174700	40698779400	49800	49800	49800	49800	0
249	20240628	174600	40698779400	49800	49800	49800	49800	0
250	20240628	174500	40698779400	49800	49800	49800	49800	0
251	20240628	174400	40698779400	49800	49800	49800	49800	0
252	20240628	174300	40698779400	49800	49800	49800	49800	0
253	20240628	174200	40698779400	49800	49800	49800	49800	0
254	20240628	174100	40698779400	49800	49800	49800	49800	0
255	20240628	174000	40698779400	49800	49800	49800	49800	0
256	20240628	173900	40698779400	49800	49800	49800	49800	0
257	20240628	173800	40698779400	49800	49800	49800	49800	0
258	20240628	173700	40698779400	49800	49800	49800	49800	0
259	20240628	173600	40698779400	49800	49800	49800	49800	0
260	20240628	173500	40698779400	49800	49800	49800	49800	0
261	20240628	173400	40698779400	49800	49800	49800	49800	0
262	20240628	173300	40698779400	49800	49800	49800	49800	0
263	20240628	173200	40698779400	49800	49800	49800	49800	0
264	20240628	173100	40698779400	49800	49800	49800	49800	0
265	20240628	173000	40698779400	49800	49800	49800	49800	0
266	20240628	172900	40698779400	49800	49800	49800	49800	0
267	20240628	172800	40698779400	49800	49800	49800	49800	0
268	20240628	172700	40698779400	49800	49800	49800	49800	0
269	20240628	172600	40698779400	49800	49800	49800	49800	0
270	20240628	172500	40698779400	49800	49800	49800	49800	0
271	20240628	172400	40698779400	49800	49800	49800	49800	0
272	20240628	172300	40698779400	49800	49800	49800	49800	9752
273	20240628	172200	40698779400	49800	49800	49800	49800	0
274	20240628	172100	40698779400	49800	49800	49800	49800	0
275	20240628	172000	40698779400	49800	49800	49800	49800	0
276	20240628	171900	40698779400	49800	49800	49800	49800	0
277	20240628	171800	40698779400	49800	49800	49800	49800	0
278	20240628	171700	40698779400	49800	49800	49800	49800	0
279	20240628	171600	40698779400	49800	49800	49800	49800	0
280	20240628	171500	40698779400	49800	49800	49800	49800	0
281	20240628	171400	40698779400	49800	49800	49800	49800	0
282	20240628	171300	40698779400	49800	49800	49800	49800	0
283	20240628	171200	40698779400	49800	49800	49800	49800	0
284	20240628	171100	40698779400	49800	49800	49800	49800	0
285	20240628	171000	40698779400	49800	49800	49800	49800	0
286	20240628	170900	40698779400	49800	49800	49800	49800	0
287	20240628	170800	40698779400	49800	49800	49800	49800	0
288	20240628	170700	40698779400	49800	49800	49800	49800	0
289	20240628	170600	40698779400	49800	49800	49800	49800	0
290	20240628	170500	40698779400	49800	49800	49800	49800	0
291	20240628	170400	40698779400	49800	49800	49800	49800	0
292	20240628	170300	40698779400	49800	49800	49800	49800	0
293	20240628	170200	40698779400	49800	49800	49800	49800	0
294	20240628	170100	40698779400	49800	49800	49800	49800	0
295	20240628	170000	40698779400	49800	49800	49800	49800	0
296	20240628	165900	40698779400	49800	49800	49800	49800	0
297	20240628	165800	40698779400	49800	49800	49800	49800	0
298	20240628	165700	40698779400	49800	49800	49800	49800	0
299	20240628	165600	40698779400	49800	49800	49800	49800	0
300	20240628	165500	40698779400	49800	49800	49800	49800	0
301	20240628	165400	40698779400	49800	49800	49800	49800	0
302	20240628	165300	40698779400	49800	49800	49800	49800	9752
303	20240628	165200	40698779400	49800	49800	49800	49800	0
304	20240628	165100	40698779400	49800	49800	49800	49800	0
305	20240628	165000	40698779400	49800	49800	49800	49800	0
306	20240628	164900	40698779400	49800	49800	49800	49800	0
307	20240628	164800	40698779400	49800	49800	49800	49800	0
308	20240628	164700	40698779400	49800	49800	49800	49800	0
309	20240628	164600	40698779400	49800	49800	49800	49800	0
310	20240628	164500	40698779400	49800	49800	49800	49800	0
311	20240628	164400	40698779400	49800	49800	49800	49800	0
312	20240628	164300	40698779400	49800	49800	49800	49800	0
313	20240628	164200	40698779400	49800	49800	49800	49800	0
314	20240628	164100	40698779400	49800	49800	49800	49800	0
315	20240628	164000	40698779400	49800	49800	49800	49800	0
316	20240628	163900	40698779400	49800	49800	49800	49800	0
317	20240628	163800	40698779400	49800	49800	49800	49800	0
318	20240628	163700	40698779400	49800	49800	49800	49800	0
319	20240628	163600	40698779400	49800	49800	49800	49800	0
320	20240628	163500	40698779400	49800	49800	49800	49800	0
321	20240628	163400	40698779400	49800	49800	49800	49800	0
322	20240628	163300	40698779400	49800	49800	49800	49800	0
323	20240628	163200	40698779400	49800	49800	49800	49800	0
324	20240628	163100	40698779400	49800	49800	49800	49800	0
325	20240628	163000	40698779400	49800	49800	49800	49800	0
326	20240628	162900	40698779400	49800	49800	49800	49800	0
327	20240628	162800	40698779400	49800	49800	49800	49800	0
328	20240628	162700	40698779400	49800	49800	49800	49800	0
329	20240628	162600	40698779400	49800	49800	49800	49800	0
330	20240628	162500	40698779400	49800	49800	49800	49800	0
331	20240628	162400	40698779400	49800	49800	49800	49800	0
332	20240628	162300	40698779400	49800	49800	49800	49800	9752
333	20240628	162200	40698779400	49800	49800	49800	49800	0
334	20240628	162100	40698779400	49800	49800	49800	49800	0
335	20240628	162000	40698779400	49800	49800	49800	49800	0
336	20240628	161900	40698779400	49800	49800	49800	49800	0
337	20240628	161800	40698779400	49800	49800	49800	49800	0
338	20240628	161700	40698779400	49800	49800	49800	49800	0
339	20240628	161600	40698779400	49800	49800	49800	49800	0
340	20240628	161500	40698779400	49800	49800	49800	49800	0
341	20240628	161400	40698779400	49800	49800	49800	49800	0
342	20240628	161300	40698779400	49800	49800	49800	49800	0
343	20240628	161200	40698779400	49800	49800	49800	49800	0
344	20240628	161100	40698779400	49800	49800	49800	49800	0
345	20240628	161000	40698779400	49800	49800	49800	49800	0
346	20240628	160900	40698779400	49800	49800	49800	49800	0
347	20240628	160800	40698779400	49800	49800	49800	49800	0
348	20240628	160700	40698779400	49800	49800	49800	49800	0
349	20240628	160600	40698779400	49800	49800	49800	49800	0
350	20240628	160500	40698779400	49800	49800	49800	49800	0
351	20240628	160400	40698779400	49800	49800	49800	49800	0
352	20240628	160300	40698779400	49800	49800	49800	49800	0
353	20240628	160200	40698779400	49800	49800	49800	49800	0
354	20240628	160100	40698779400	49800	49800	49800	49800	0
355	20240628	160000	40698779400	49800	49800	49800	49800	0
356	20240628	155900	40698779400	49800	49800	49800	49800	0
357	20240628	155800	40698779400	49800	49800	49800	49800	0
358	20240628	155700	40698779400	49800	49800	49800	49800	0
359	20240628	155600	40698779400	49800	49800	49800	49800	0
360	20240628	155500	40698779400	49800	49800	49800	49800	0
361	20240628	155400	40698779400	49800	49800	49800	49800	0
362	20240628	155300	40698779400	49800	49800	49800	49800	9752
363	20240628	155200	40698779400	49800	49800	49800	49800	0
364	20240628	155100	40698779400	49800	49800	49800	49800	0
365	20240628	155000	40698779400	49800	49800	49800	49800	0
366	20240628	154900	40698779400	49800	49800	49800	49800	0
367	20240628	154800	40698779400	49800	49800	49800	49800	0
368	20240628	154700	40698779400	49800	49800	49800	49800	0
369	20240628	154600	40698779400	49800	49800	49800	49800	0
370	20240628	154500	40698779400	49800	49800	49800	49800	0
371	20240628	154400	40698779400	49800	49800	49800	49800	0
372	20240628	154300	40698779400	49800	49800	49800	49800	0
373	20240628	154200	40698779400	49800	49800	49800	49800	0
374	20240628	154100	40698779400	49800	49800	49800	49800	0
375	20240628	154000	40698779400	49800	49800	49800	49800	0
376	20240628	153900	40698779400	49800	49800	49800	49800	0
377	20240628	153800	40698779400	49800	49800	49800	49800	0
378	20240628	153700	40698779400	49800	49800	49800	49800	0
379	20240628	153600	40698779400	49800	49800	49800	49800	0
380	20240628	153500	40698779400	49800	49800	49800	49800	0
381	20240628	153400	40698779400	49800	49800	49800	49800	0
382	20240628	153300	40698779400	49800	49800	49800	49800	0
383	20240628	153200	40698779400	49800	49800	49800	49800	0
384	20240628	153100	40698779400	49800	49800	49800	49800	0
385	20240628	153000	40698779400	49800	49800	49800	49800	9752
386	20240628	152900	40213129800	50100	50100	50100	50100	0
387	20240628	152800	40213129800	50100	50100	50100	50100	0
388	20240628	152700	40213129800	50100	50100	50100	50100	0
389	20240628	152600	40213129800	50100	50100	50100	50100	0
390	20240628	152500	40213129800	50100	50100	50100	50100	0
391	20240628	152400	40213129800	50100	50100	50100	50100	0
392	20240628	152300	40213129800	50100	50100	50100	50100	0
393	20240628	152200	40213129800	50100	50100	50100	50100	0
394	20240628	152100	40213129800	50100	50100	50100	50100	0
395	20240628	152000	40213129800	50100	50100	50100	50100	0
396	20240628	151900	40213129800	50100	49950	50200	49950	6247
397	20240628	151800	39900730450	49950	49800	49950	49750	4355
398	20240628	151700	39683816300	49850	49850	49950	49800	1843
399	20240628	151600	39591936300	49900	50000	50000	49900	1898
400	20240628	151500	39497177050	50000	49950	50000	49900	1204
401	20240628	151400	39437041250	49900	49800	50000	49800	1301
402	20240628	151300	39372126950	49800	49800	49900	49750	2720
403	20240628	151200	39236688700	49800	50000	50000	49750	7036
404	20240628	151100	38885750100	49950	50100	50100	49950	5542
405	20240628	151000	38608674450	50100	50100	50100	50000	1335
406	20240628	150900	38541877950	50100	50100	50200	50000	2894
407	20240628	150800	38396955450	50100	50300	50400	50100	3981
408	20240628	150700	38197215950	50300	50400	50500	50300	1535
409	20240628	150600	38119934950	50400	50500	50500	50300	2700
410	20240628	150500	37983904450	50400	50500	50500	50400	1163
411	20240628	150400	37925243950	50500	50500	50500	50400	537
412	20240628	150300	37898137550	50400	50600	50600	50400	1605
413	20240628	150200	37817097550	50600	50500	50600	50400	1303
414	20240628	150100	37751317150	50500	50500	50500	50400	624
415	20240628	150000	37719843550	50500	50600	50600	50400	1567
416	20240628	145900	37640700650	50500	50300	50600	50300	1489
417	20240628	145800	37565568050	50300	50300	50400	50100	436
418	20240628	145700	37543637850	50300	50300	50300	50100	1055
419	20240628	145600	37490683150	50300	50200	50300	50000	1583
420	20240628	145500	37411421050	50100	50100	50200	50000	1230
421	20240628	145400	37349827450	50100	50100	50100	50000	2605
422	20240628	145300	37219451150	50100	50300	50300	50100	2353
423	20240628	145200	37101503950	50300	50300	50400	50200	1535
424	20240628	145100	37024405650	50300	50400	50400	50200	1162
425	20240628	145000	36965963550	50400	50600	50600	50300	1431
426	20240628	144900	36893789550	50600	50600	50700	50500	1824
427	20240628	144800	36801412950	50700	50600	50700	50500	2484
428	20240628	144700	36675697650	50600	50400	50700	50300	2421
429	20240628	144600	36553293550	50400	50200	50400	50100	2254
430	20240628	144500	36440107550	50100	50000	50200	50000	1487
431	20240628	144400	36365701250	50000	50300	50300	50000	3391
432	20240628	144300	36195800250	50300	50200	50300	50000	4136
433	20240628	144200	35988430350	50200	49950	50300	49950	6687
434	20240628	144100	35653263800	49950	50100	50100	49950	5933
435	20240628	144000	35356579500	50100	50100	50200	50000	6880
436	20240628	143900	35011871200	50200	50700	50700	50100	13044
437	20240628	143800	34354113200	50700	50700	50800	50700	930
438	20240628	143700	34306954800	50800	50800	50800	50700	374
439	20240628	143600	34287959000	50800	50800	50900	50700	414
440	20240628	143500	34266935000	50800	50800	50900	50700	1803
441	20240628	143400	34175451100	50800	50800	50900	50800	462
442	20240628	143300	34151964500	50800	50700	50800	50700	819
443	20240628	143200	34110391400	50800	50700	50800	50600	1965
444	20240628	143100	34010763800	50700	50800	50800	50700	2711
445	20240628	143000	33873287800	50800	50800	50900	50700	1191
446	20240628	142900	33812785800	50800	51000	51000	50800	1446
447	20240628	142800	33739263200	51000	50900	51000	50900	1440
448	20240628	142700	33665943000	51000	50900	51000	50900	607
449	20240628	142600	33635020900	51000	51000	51000	50900	440
450	20240628	142500	33612615100	51000	51000	51000	50900	266
451	20240628	142400	33599060600	51000	50900	51000	50900	429
452	20240628	142300	33577219400	50900	50900	51000	50800	1613
453	20240628	142200	33495198100	50900	51200	51200	50900	2962
454	20240628	142100	33344086900	51000	51100	51200	51000	566
455	20240628	142000	33315163900	51200	51300	51300	51000	567
456	20240628	141900	33286178800	51300	51300	51400	51200	708
457	20240628	141800	33249855600	51300	51200	51300	51100	1169
458	20240628	141700	33189923300	51200	51100	51200	51000	325
459	20240628	141600	33173325700	51000	50900	51100	50900	574
460	20240628	141500	33144084800	51000	50900	51000	50900	248
461	20240628	141400	33131443900	50900	50900	51000	50900	508
462	20240628	141300	33105580100	50900	50800	51000	50800	113
463	20240628	141200	33099837800	50800	51100	51100	50800	1829
464	20240628	141100	33006751000	51100	51200	51200	51000	397
465	20240628	141000	32986477800	51000	51000	51200	51000	658
466	20240628	140900	32952877800	51000	51000	51100	51000	327
467	20240628	140800	32936182500	51100	51000	51100	50900	1586
468	20240628	140700	32855300900	51000	50900	51000	50800	1107
469	20240628	140600	32798963300	50900	50800	50900	50700	1086
470	20240628	140500	32743783500	50700	50900	50900	50700	2848
471	20240628	140400	32599106600	50900	51000	51000	50800	1168
472	20240628	140300	32539729600	50900	51000	51100	50900	2477
473	20240628	140200	32413582700	51000	51100	51100	50900	1482
474	20240628	140100	32338006700	51000	51000	51100	50900	955
475	20240628	140000	32289302500	51000	51200	51200	50900	1523
476	20240628	135900	32211564600	51200	51200	51200	51100	451
477	20240628	135800	32188474900	51200	51200	51200	51000	1421
478	20240628	135700	32115955400	51200	51100	51200	51000	518
479	20240628	135600	32089505000	51000	50900	51200	50900	1160
480	20240628	135500	32030340700	51000	51100	51100	50900	2648
481	20240628	135400	31895386700	51000	51200	51300	51000	5929
482	20240628	135300	31592719700	51200	51300	51300	51200	2250
483	20240628	135200	31477515600	51400	51200	51400	51200	1283
484	20240628	135100	31411803700	51200	51300	51400	51200	1543
485	20240628	135000	31332698500	51300	51500	51500	51300	445
486	20240628	134900	31309850900	51400	51400	51500	51300	1039
487	20240628	134800	31256509800	51400	51400	51500	51400	433
488	20240628	134700	31234247700	51500	51500	51500	51400	600
489	20240628	134600	31203393500	51400	51500	51500	51400	724
490	20240628	134500	31166163700	51500	51600	51600	51500	255
491	20240628	134400	31153027800	51700	51600	51700	51600	150
492	20240628	134300	31145275700	51700	51500	51700	51500	188
493	20240628	134200	31135584300	51600	51500	51600	51400	230
494	20240628	134100	31123738500	51500	51600	51600	51400	136
495	20240628	134000	31116726300	51500	51400	51500	51300	840
496	20240628	133900	31073553300	51400	51500	51600	51400	1213
497	20240628	133800	31011164100	51500	51700	51700	51500	706
498	20240628	133700	30974768400	51600	51700	51700	51600	697
499	20240628	133600	30938790200	51700	51500	51700	51500	171
500	20240628	133500	30929972400	51600	51600	51700	51600	349
501	20240628	133400	30911945000	51600	51600	51700	51400	1222
502	20240628	133300	30849006900	51600	51800	51800	51600	1010
503	20240628	133200	30796846800	51700	51800	51800	51700	514
504	20240628	133100	30770265600	51800	51800	51900	51700	692
505	20240628	133000	30734429000	51800	51800	51800	51800	546
506	20240628	132900	30706146200	51800	51800	51900	51800	541
507	20240628	132800	30678117200	51800	51900	51900	51800	753
508	20240628	132700	30639084900	51900	51900	52000	51900	483
509	20240628	132600	30614016300	51900	52000	52000	51900	831
510	20240628	132500	30570815500	52000	51900	52000	51900	801
511	20240628	132400	30529184700	51900	51900	52000	51800	1485
512	20240628	132300	30452009900	51900	51700	52000	51600	1112
513	20240628	132200	30394367200	51700	51500	51800	51500	2498
514	20240628	132100	30265493600	51500	51700	51700	51500	635
515	20240628	132000	30232753900	51600	51700	51800	51600	613
516	20240628	131900	30201079300	51700	51700	51800	51700	930
517	20240628	131800	30152989800	51700	51800	51900	51700	1212
518	20240628	131700	30090196300	51800	51800	51900	51800	311
519	20240628	131600	30074083600	51900	52000	52000	51800	425
520	20240628	131500	30052026900	51900	51900	52000	51900	757
521	20240628	131400	30012678600	51900	51900	52000	51900	336
522	20240628	131300	29995234900	51900	51800	52000	51800	882
523	20240628	131200	29949476200	51800	51800	51900	51700	486
524	20240628	131100	29924309800	51800	51900	51900	51700	1537
525	20240628	131000	29844688400	51900	52000	52000	51900	467
526	20240628	130900	29820441700	51900	51800	51900	51800	741
527	20240628	130800	29781985500	51900	51900	51900	51800	98
528	20240628	130700	29776901400	51900	52000	52000	51800	1492
529	20240628	130600	29699531600	51900	52000	52100	51900	2014
530	20240628	130500	29594870000	52000	51900	52000	51900	769
531	20240628	130400	29554938100	51900	51900	51900	51800	975
532	20240628	130300	29504338500	51800	51800	51900	51700	1790
533	20240628	130200	29411621400	51800	51900	51900	51800	905
534	20240628	130100	29364676300	51900	51900	51900	51800	2099
535	20240628	130000	29255758200	51800	51800	51900	51800	1992
536	20240628	125900	29152548300	51800	51600	51800	51600	1123
537	20240628	125800	29094556600	51600	51600	51600	51500	785
538	20240628	125700	29054081200	51600	51500	51600	51400	593
539	20240628	125600	29023556300	51400	51500	51500	51400	841
540	20240628	125500	28980281000	51500	51500	51500	51400	464
541	20240628	125400	28956410300	51500	51400	51500	51400	681
542	20240628	125300	28921393100	51500	51500	51500	51400	561
543	20240628	125200	28892554000	51500	51500	51500	51400	347
544	20240628	125100	28874687200	51500	51500	51600	51400	543
545	20240628	125000	28846718000	51500	51500	51500	51400	443
546	20240628	124900	28823906800	51400	51500	51600	51400	532
547	20240628	124800	28796506300	51500	51500	51600	51400	731
548	20240628	124700	28758863900	51600	51600	51600	51500	572
549	20240628	124600	28729399200	51600	51600	51600	51500	645
550	20240628	124500	28696159000	51600	51500	51700	51400	1530
551	20240628	124400	28617326000	51500	51500	51500	51400	593
552	20240628	124300	28586789100	51500	51500	51600	51400	1817
553	20240628	124200	28493131200	51500	51400	51600	51300	1656
554	20240628	124100	28407954700	51400	51400	51400	51300	327
555	20240628	124000	28391155900	51400	51300	51500	51300	1094
556	20240628	123900	28334961300	51300	51400	51400	51300	865
557	20240628	123800	28290506900	51400	51200	51400	51200	2141
558	20240628	123700	28180709100	51200	51000	51200	51000	621
559	20240628	123600	28149006000	50900	51000	51000	50900	1494
560	20240628	123500	28072889400	51000	51100	51100	50900	950
561	20240628	123400	28024408400	51000	51000	51100	50900	526
562	20240628	123300	27997576700	51000	50900	51000	50800	681
563	20240628	123200	27962898500	50900	51000	51000	50800	2672
564	20240628	123100	27826985500	51000	51100	51100	51000	906
565	20240628	123000	27780763100	51000	51200	51200	51000	1519
566	20240628	122900	27703141400	51100	51000	51200	51000	950
567	20240628	122800	27654606000	51100	51200	51200	51000	937
568	20240628	122700	27606735900	51200	51100	51200	51000	458
569	20240628	122600	27583326700	51200	51100	51200	51000	912
570	20240628	122500	27536707900	51000	50800	51100	50800	4438
571	20240628	122400	27310932600	50800	51000	51100	50800	2904
572	20240628	122300	27163033100	51000	51100	51200	50900	2621
573	20240628	122200	27029334300	51200	51300	51300	51100	839
574	20240628	122100	26986397300	51300	51200	51300	51200	1579
575	20240628	122000	26905532400	51200	51300	51400	51200	824
576	20240628	121900	26863300400	51300	51300	51400	51200	1008
577	20240628	121800	26811621500	51200	51100	51300	51000	736
578	20240628	121700	26773942300	51100	51100	51200	51000	1873
579	20240628	121600	26678303300	51100	51100	51300	51000	1711
580	20240628	121500	26590876400	51200	51300	51300	51100	1747
581	20240628	121400	26501473800	51200	51400	51400	51200	1943
582	20240628	121300	26401778400	51300	51100	51300	51000	2232
583	20240628	121200	26287522200	51000	50900	51100	50800	3821
584	20240628	121100	26092808900	50900	51000	51100	50600	9333
585	20240628	121000	25617986300	51000	51600	51600	51000	19543
586	20240628	120900	24617931700	51600	51600	51700	51500	1853
587	20240628	120800	24522324900	51600	51400	51600	51200	3040
588	20240628	120700	24366243600	51300	51800	51800	51300	12176
589	20240628	120600	23739097200	51800	52000	52000	51800	7386
590	20240628	120500	23355772200	52000	52100	52100	52000	2577
591	20240628	120400	23221762800	52100	52100	52100	52000	639
592	20240628	120300	23188525600	52100	52100	52100	52000	218
593	20240628	120200	23177177300	52100	52200	52200	52000	1058
594	20240628	120100	23122114500	52200	52200	52200	52100	507
595	20240628	120000	23095664800	52100	52100	52200	52100	727
596	20240628	115900	23057749700	52200	52100	52200	52100	151
597	20240628	115800	23049876400	52200	52100	52200	52000	2222
598	20240628	115700	22934170100	52100	52200	52200	52100	517
599	20240628	115600	22907228300	52100	52100	52200	52100	1266
600	20240628	115500	22841268400	52200	52100	52200	52100	305
601	20240628	115400	22825369000	52100	52100	52200	52100	750
602	20240628	115300	22786283000	52100	52100	52200	52100	629
603	20240628	115200	22753471100	52200	52100	52200	52100	1344
604	20240628	115100	22683429200	52200	52200	52200	52100	867
605	20240628	115000	22638247200	52200	52200	52200	52100	300
606	20240628	114900	22622597400	52200	52300	52300	52200	269
607	20240628	114800	22608555300	52200	52300	52300	52200	617
608	20240628	114700	22576337200	52200	52300	52300	52200	482
609	20240628	114600	22551170800	52300	52300	52300	52200	333
610	20240628	114500	22533762700	52300	52200	52300	52200	270
611	20240628	114400	22519651100	52200	52100	52300	52100	610
612	20240628	114300	22487812100	52200	52100	52200	52100	1134
613	20240628	114200	22428725400	52100	52200	52200	52100	428
614	20240628	114100	22406402100	52200	52200	52200	52100	646
615	20240628	114000	22372714800	52200	52200	52300	52200	1246
616	20240628	113900	22307673500	52300	52200	52300	52200	1060
617	20240628	113800	22252318300	52200	52300	52300	52200	733
618	20240628	113700	22214034300	52300	52300	52300	52200	147
619	20240628	113600	22206351200	52300	52200	52300	52200	413
620	20240628	113500	22184778100	52200	52300	52400	52200	418
621	20240628	113400	22162914900	52300	52300	52300	52200	444
622	20240628	113300	22139696500	52300	52400	52400	52300	460
623	20240628	113200	22115633200	52300	52300	52400	52300	273
624	20240628	113100	22101350300	52400	52300	52400	52300	90
625	20240628	113000	22096638100	52400	52300	52400	52300	245
626	20240628	112900	22083824200	52300	52200	52300	52200	125
627	20240628	112800	22077293100	52200	52300	52400	52200	802
628	20240628	112700	22035348400	52300	52300	52400	52200	686
629	20240628	112600	21999496800	52300	52400	52400	52300	1731
630	20240628	112500	21908960000	52400	52400	52400	52300	176
631	20240628	112400	21899747300	52400	52400	52400	52400	144
632	20240628	112300	21892201700	52400	52500	52500	52300	448
633	20240628	112200	21868739300	52500	52400	52500	52400	646
634	20240628	112100	21834883300	52300	52300	52300	52300	360
635	20240628	112000	21816055300	52300	52200	52300	52200	422
636	20240628	111900	21793989900	52200	52200	52300	52200	490
637	20240628	111800	21768400400	52300	52300	52400	52200	461
638	20240628	111700	21744310900	52300	52400	52400	52300	539
639	20240628	111600	21716119500	52400	52400	52500	52200	1497
640	20240628	111500	21637774300	52400	52300	52400	52300	381
641	20240628	111400	21617844200	52300	52200	52300	52200	934
642	20240628	111300	21569065600	52200	52100	52200	52100	730
643	20240628	111200	21531028700	52200	52100	52200	52000	874
644	20240628	111100	21485474800	52000	52100	52100	52000	646
645	20240628	111000	21451859700	52100	52100	52200	52000	492
646	20240628	110900	21426231700	52100	52100	52200	52100	973
647	20240628	110800	21375522600	52200	52100	52200	52000	2028
648	20240628	110700	21269960700	52100	52100	52200	52100	1641
649	20240628	110600	21184457300	52100	52100	52200	52100	588
650	20240628	110500	21153811500	52100	52100	52200	52000	2099
651	20240628	110400	21044481900	52200	52200	52200	52100	2063
652	20240628	110300	20936918600	52200	52200	52200	52100	655
653	20240628	110200	20902777700	52200	52300	52300	52100	1463
654	20240628	110100	20826486500	52300	52200	52300	52100	672
655	20240628	110000	20791395000	52200	52000	52200	52000	884
656	20240628	105900	20745336400	52100	52000	52100	52000	6307
657	20240628	105800	20417209200	52000	52200	52300	52000	6586
658	20240628	105700	20073948900	52100	52500	52500	52100	7531
659	20240628	105600	19680683300	52500	52300	52500	52300	622
660	20240628	105500	19648130300	52300	52300	52500	52300	534
661	20240628	105400	19620189900	52300	52300	52400	52300	193
662	20240628	105300	19610086500	52300	52300	52400	52300	1223
663	20240628	105200	19546060100	52300	52300	52400	52300	1672
664	20240628	105100	19458533000	52300	52300	52400	52300	944
665	20240628	105000	19409151600	52300	52400	52500	52300	1122
666	20240628	104900	19350370800	52400	52500	52500	52400	840
667	20240628	104800	19306273700	52500	52700	52700	52500	374
668	20240628	104700	19286596900	52600	52700	52700	52600	890
669	20240628	104600	19239745600	52600	52700	52700	52600	286
670	20240628	104500	19224674100	52800	52700	52800	52600	725
671	20240628	104400	19186461900	52700	52800	52800	52600	797
672	20240628	104300	19144440200	52800	52800	52900	52800	794
673	20240628	104200	19102516000	52700	52700	52800	52500	810
674	20240628	104100	19059785900	52600	52700	52700	52600	530
675	20240628	104000	19031893800	52700	52700	52800	52700	1398
676	20240628	103900	18958212600	52700	52400	52800	52400	3128
677	20240628	103800	18793424100	52500	52300	52500	52300	531
678	20240628	103700	18765617900	52300	52300	52400	52300	1316
679	20240628	103600	18696730000	52300	52300	52400	52300	836
680	20240628	103500	18653004300	52300	52300	52400	52300	690
681	20240628	103400	18616907300	52400	52300	52400	52300	396
682	20240628	103300	18596191700	52400	52400	52400	52300	349
683	20240628	103200	18577916000	52400	52300	52400	52300	805
684	20240628	103100	18535777700	52400	52500	52500	52300	1150
685	20240628	103000	18475566900	52500	52300	52500	52300	1017
686	20240628	102900	18422337100	52300	52400	52400	52300	1027
687	20240628	102800	18368613000	52400	52400	52400	52300	1023
688	20240628	102700	18315064700	52400	52400	52500	52400	562
689	20240628	102600	18285615600	52500	52300	52500	52200	616
690	20240628	102500	18253355600	52300	52400	52400	52200	844
691	20240628	102400	18209219500	52400	52300	52400	52200	1231
692	20240628	102300	18144856400	52300	52400	52400	52300	943
693	20240628	102200	18095524800	52400	52500	52500	52300	510
694	20240628	102100	18068795500	52500	52400	52500	52300	615
695	20240628	102000	18036593200	52400	52300	52500	52200	1025
696	20240628	101900	17982946700	52200	52400	52500	52200	2531
697	20240628	101800	17850425400	52400	52400	52600	52400	357
698	20240628	101700	17831707500	52400	52400	52700	52400	850
699	20240628	101600	17787088000	52500	52300	52500	52200	1498
700	20240628	101500	17708710900	52300	52400	52500	52200	2289
701	20240628	101400	17588910200	52400	52400	52500	52400	278
702	20240628	101300	17574341900	52400	52500	52500	52400	649
703	20240628	101200	17540311300	52400	52400	52500	52400	401
704	20240628	101100	17519292100	52500	52400	52500	52400	1007
705	20240628	101000	17466515900	52400	52500	52600	52400	1474
706	20240628	100900	17389221300	52500	52600	52600	52500	584
707	20240628	100800	17358532900	52600	52800	52800	52500	808
708	20240628	100700	17315934500	52800	52400	52800	52400	1254
709	20240628	100600	17249980700	52400	52300	52400	52300	2267
710	20240628	100500	17131390300	52400	52500	52500	52300	1298
711	20240628	100400	17063368400	52400	52500	52500	52400	868
712	20240628	100300	17017849500	52500	52500	52600	52400	1235
713	20240628	100200	16953061700	52500	52500	52600	52500	1041
714	20240628	100100	16898403000	52600	52600	52600	52500	1054
715	20240628	100000	16843007300	52600	52600	52700	52500	1614
716	20240628	095900	16758098900	52600	52700	52700	52600	1675
717	20240628	095800	16669889600	52700	52800	52800	52600	1183
718	20240628	095700	16607530300	52700	52900	52900	52700	1545
719	20240628	095600	16525857500	52800	52800	52900	52700	1654
720	20240628	095500	16438536700	52800	52700	52800	52600	854
721	20240628	095400	16393527100	52800	52800	52800	52600	1589
722	20240628	095300	16309831500	52700	53000	53000	52600	2061
723	20240628	095200	16200938400	53000	52600	53000	52400	7421
724	20240628	095100	15809306400	52600	52500	52700	52400	2505
725	20240628	095000	15677589400	52500	52000	52500	52000	5564
726	20240628	094900	15387758800	52000	52200	52200	52000	4357
727	20240628	094800	15160871500	52100	52300	52300	52100	1190
728	20240628	094700	15098720000	52200	52200	52400	52200	1527
729	20240628	094600	15018958800	52300	52300	52400	52200	941
730	20240628	094500	14969745400	52300	52400	52500	52300	2325
731	20240628	094400	14847957700	52400	52200	52400	52200	843
732	20240628	094300	14803875500	52200	52200	52300	52100	2698
733	20240628	094200	14663131500	52200	52200	52300	52100	2302
734	20240628	094100	14543053300	52100	52200	52200	52000	14031
735	20240628	094000	13812490800	52200	52400	52400	52200	5245
736	20240628	093900	13538381000	52300	52400	52500	52300	3617
737	20240628	093800	13349120600	52400	52400	52500	52300	3127
738	20240628	093700	13185250400	52400	52500	52500	52400	1922
739	20240628	093600	13084513300	52500	52500	52600	52500	3292
740	20240628	093500	12911654400	52500	52600	52700	52500	1087
741	20240628	093400	12854491300	52600	52800	52800	52500	1737
742	20240628	093300	12763012600	52800	52800	52900	52700	1592
743	20240628	093200	12678990600	52700	52500	52700	52400	2410
744	20240628	093100	12552326600	52500	52400	52600	52300	1537
745	20240628	093000	12471789700	52400	52500	52500	52300	3666
746	20240628	092900	12279981700	52300	52600	52800	52300	4261
747	20240628	092800	12056180100	52700	52900	52900	52600	1308
748	20240628	092700	11987180500	52900	52500	52900	52500	1457
749	20240628	092600	11910410100	52500	52300	52600	52300	2982
750	20240628	092500	11753995000	52300	52400	52500	52300	3992
751	20240628	092400	11545016300	52500	52400	52600	52400	3221
752	20240628	092300	11376110300	52400	52300	52500	52200	4108
753	20240628	092200	11161120500	52200	52700	52700	52200	7956
754	20240628	092100	10744301000	52600	52600	52900	52400	4922
755	20240628	092000	10485658500	52600	52600	52600	52400	3205
756	20240628	091900	10317342800	52500	52300	52600	52200	5181
757	20240628	091800	10045557400	52300	52900	52900	52200	30304
758	20240628	091700	8454832400	52800	52800	53100	52700	5195
759	20240628	091600	8180723100	52800	53200	53400	52700	10983
760	20240628	091500	7598317100	53200	53100	53200	53000	2732
761	20240628	091400	7453277200	53200	52800	53200	52700	4640
762	20240628	091300	7207848900	52900	52900	53000	52700	5750
763	20240628	091200	6903973300	52900	53400	53500	52800	12221
764	20240628	091100	6255735400	53400	53200	53600	53000	5050
765	20240628	091000	5987122200	53100	53500	53500	53100	6712
766	20240628	090900	5629566500	53500	53900	53900	53500	7510
767	20240628	090800	5226795500	53900	53900	54100	53800	4737
768	20240628	090700	4971086300	54000	54100	54400	53900	14492
769	20240628	090600	4185616100	54100	53300	54200	53200	16414
770	20240628	090500	3300420100	53200	53400	53400	53100	5798
771	20240628	090400	2991776900	53400	53600	53600	53200	7207
772	20240628	090300	2606449500	53600	53200	53600	52800	9364
773	20240628	090200	2109494700	53300	53200	53300	53200	4547
774	20240628	090100	1867421900	53200	53000	53500	52800	10241
775	20240628	090000	1322658300	52800	53000	53100	52600	24534