KissMeData/425420/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	213700	1011926450	28850	28850	28850	28850	1588
3	20240624	213600	1011926450	28850	28850	28850	28850	0
4	20240624	213500	1011926450	28850	28850	28850	28850	0
5	20240624	213400	1011926450	28850	28850	28850	28850	0
6	20240624	213300	1011926450	28850	28850	28850	28850	0
7	20240624	213200	1011926450	28850	28850	28850	28850	0
8	20240624	213100	1011926450	28850	28850	28850	28850	0
9	20240624	213000	1011926450	28850	28850	28850	28850	0
10	20240624	212900	1011926450	28850	28850	28850	28850	0
11	20240624	212800	1011926450	28850	28850	28850	28850	0
12	20240624	212700	1011926450	28850	28850	28850	28850	0
13	20240624	212600	1011926450	28850	28850	28850	28850	0
14	20240624	212500	1011926450	28850	28850	28850	28850	0
15	20240624	212400	1011926450	28850	28850	28850	28850	0
16	20240624	212300	1011926450	28850	28850	28850	28850	0
17	20240624	212200	1011926450	28850	28850	28850	28850	0
18	20240624	212100	1011926450	28850	28850	28850	28850	0
19	20240624	212000	1011926450	28850	28850	28850	28850	0
20	20240624	211900	1011926450	28850	28850	28850	28850	0
21	20240624	211800	1011926450	28850	28850	28850	28850	0
22	20240624	211700	1011926450	28850	28850	28850	28850	0
23	20240624	211600	1011926450	28850	28850	28850	28850	0
24	20240624	211500	1011926450	28850	28850	28850	28850	0
25	20240624	211400	1011926450	28850	28850	28850	28850	0
26	20240624	211300	1011926450	28850	28850	28850	28850	0
27	20240624	211200	1011926450	28850	28850	28850	28850	0
28	20240624	211100	1011926450	28850	28850	28850	28850	0
29	20240624	211000	1011926450	28850	28850	28850	28850	0
30	20240624	210900	1011926450	28850	28850	28850	28850	0
31	20240624	210800	1011926450	28850	28850	28850	28850	0
32	20240624	210700	1011926450	28850	28850	28850	28850	1588
33	20240624	210600	1011926450	28850	28850	28850	28850	0
34	20240624	210500	1011926450	28850	28850	28850	28850	0
35	20240624	210400	1011926450	28850	28850	28850	28850	0
36	20240624	210300	1011926450	28850	28850	28850	28850	0
37	20240624	210200	1011926450	28850	28850	28850	28850	0
38	20240624	210100	1011926450	28850	28850	28850	28850	0
39	20240624	210000	1011926450	28850	28850	28850	28850	0
40	20240624	205900	1011926450	28850	28850	28850	28850	0
41	20240624	205800	1011926450	28850	28850	28850	28850	0
42	20240624	205700	1011926450	28850	28850	28850	28850	0
43	20240624	205600	1011926450	28850	28850	28850	28850	0
44	20240624	205500	1011926450	28850	28850	28850	28850	0
45	20240624	205400	1011926450	28850	28850	28850	28850	0
46	20240624	205300	1011926450	28850	28850	28850	28850	0
47	20240624	205200	1011926450	28850	28850	28850	28850	0
48	20240624	205100	1011926450	28850	28850	28850	28850	0
49	20240624	205000	1011926450	28850	28850	28850	28850	0
50	20240624	204900	1011926450	28850	28850	28850	28850	0
51	20240624	204800	1011926450	28850	28850	28850	28850	0
52	20240624	204700	1011926450	28850	28850	28850	28850	0
53	20240624	204600	1011926450	28850	28850	28850	28850	0
54	20240624	204500	1011926450	28850	28850	28850	28850	0
55	20240624	204400	1011926450	28850	28850	28850	28850	0
56	20240624	204300	1011926450	28850	28850	28850	28850	0
57	20240624	204200	1011926450	28850	28850	28850	28850	0
58	20240624	204100	1011926450	28850	28850	28850	28850	0
59	20240624	204000	1011926450	28850	28850	28850	28850	0
60	20240624	203900	1011926450	28850	28850	28850	28850	0
61	20240624	203800	1011926450	28850	28850	28850	28850	0
62	20240624	203700	1011926450	28850	28850	28850	28850	1588
63	20240624	203600	1011926450	28850	28850	28850	28850	0
64	20240624	203500	1011926450	28850	28850	28850	28850	0
65	20240624	203400	1011926450	28850	28850	28850	28850	0
66	20240624	203300	1011926450	28850	28850	28850	28850	0
67	20240624	203200	1011926450	28850	28850	28850	28850	0
68	20240624	203100	1011926450	28850	28850	28850	28850	0
69	20240624	203000	1011926450	28850	28850	28850	28850	0
70	20240624	202900	1011926450	28850	28850	28850	28850	0
71	20240624	202800	1011926450	28850	28850	28850	28850	0
72	20240624	202700	1011926450	28850	28850	28850	28850	0
73	20240624	202600	1011926450	28850	28850	28850	28850	0
74	20240624	202500	1011926450	28850	28850	28850	28850	0
75	20240624	202400	1011926450	28850	28850	28850	28850	0
76	20240624	202300	1011926450	28850	28850	28850	28850	0
77	20240624	202200	1011926450	28850	28850	28850	28850	0
78	20240624	202100	1011926450	28850	28850	28850	28850	0
79	20240624	202000	1011926450	28850	28850	28850	28850	0
80	20240624	201900	1011926450	28850	28850	28850	28850	0
81	20240624	201800	1011926450	28850	28850	28850	28850	0
82	20240624	201700	1011926450	28850	28850	28850	28850	0
83	20240624	201600	1011926450	28850	28850	28850	28850	0
84	20240624	201500	1011926450	28850	28850	28850	28850	0
85	20240624	201400	1011926450	28850	28850	28850	28850	0
86	20240624	201300	1011926450	28850	28850	28850	28850	0
87	20240624	201200	1011926450	28850	28850	28850	28850	0
88	20240624	201100	1011926450	28850	28850	28850	28850	0
89	20240624	201000	1011926450	28850	28850	28850	28850	0
90	20240624	200900	1011926450	28850	28850	28850	28850	0
91	20240624	200800	1011926450	28850	28850	28850	28850	0
92	20240624	200700	1011926450	28850	28850	28850	28850	1588
93	20240624	200600	1011926450	28850	28850	28850	28850	0
94	20240624	200500	1011926450	28850	28850	28850	28850	0
95	20240624	200400	1011926450	28850	28850	28850	28850	0
96	20240624	200300	1011926450	28850	28850	28850	28850	0
97	20240624	200200	1011926450	28850	28850	28850	28850	0
98	20240624	200100	1011926450	28850	28850	28850	28850	0
99	20240624	200000	1011926450	28850	28850	28850	28850	0
100	20240624	195900	1011926450	28850	28850	28850	28850	0
101	20240624	195800	1011926450	28850	28850	28850	28850	0
102	20240624	195700	1011926450	28850	28850	28850	28850	0
103	20240624	195600	1011926450	28850	28850	28850	28850	0
104	20240624	195500	1011926450	28850	28850	28850	28850	0
105	20240624	195400	1011926450	28850	28850	28850	28850	0
106	20240624	195300	1011926450	28850	28850	28850	28850	0
107	20240624	195200	1011926450	28850	28850	28850	28850	0
108	20240624	195100	1011926450	28850	28850	28850	28850	0
109	20240624	195000	1011926450	28850	28850	28850	28850	0
110	20240624	194900	1011926450	28850	28850	28850	28850	0
111	20240624	194800	1011926450	28850	28850	28850	28850	0
112	20240624	194700	1011926450	28850	28850	28850	28850	0
113	20240624	194600	1011926450	28850	28850	28850	28850	0
114	20240624	194500	1011926450	28850	28850	28850	28850	0
115	20240624	194400	1011926450	28850	28850	28850	28850	0
116	20240624	194300	1011926450	28850	28850	28850	28850	0
117	20240624	194200	1011926450	28850	28850	28850	28850	0
118	20240624	194100	1011926450	28850	28850	28850	28850	0
119	20240624	194000	1011926450	28850	28850	28850	28850	0
120	20240624	193900	1011926450	28850	28850	28850	28850	0
121	20240624	193800	1011926450	28850	28850	28850	28850	0
122	20240624	193700	1011926450	28850	28850	28850	28850	1588
123	20240624	193600	1011926450	28850	28850	28850	28850	0
124	20240624	193500	1011926450	28850	28850	28850	28850	0
125	20240624	193400	1011926450	28850	28850	28850	28850	0
126	20240624	193300	1011926450	28850	28850	28850	28850	0
127	20240624	193200	1011926450	28850	28850	28850	28850	0
128	20240624	193100	1011926450	28850	28850	28850	28850	0
129	20240624	193000	1011926450	28850	28850	28850	28850	0
130	20240624	192900	1011926450	28850	28850	28850	28850	0
131	20240624	192800	1011926450	28850	28850	28850	28850	0
132	20240624	192700	1011926450	28850	28850	28850	28850	0
133	20240624	192600	1011926450	28850	28850	28850	28850	0
134	20240624	192500	1011926450	28850	28850	28850	28850	0
135	20240624	192400	1011926450	28850	28850	28850	28850	0
136	20240624	192300	1011926450	28850	28850	28850	28850	0
137	20240624	192200	1011926450	28850	28850	28850	28850	0
138	20240624	192100	1011926450	28850	28850	28850	28850	0
139	20240624	192000	1011926450	28850	28850	28850	28850	0
140	20240624	191900	1011926450	28850	28850	28850	28850	0
141	20240624	191800	1011926450	28850	28850	28850	28850	0
142	20240624	191700	1011926450	28850	28850	28850	28850	0
143	20240624	191600	1011926450	28850	28850	28850	28850	0
144	20240624	191500	1011926450	28850	28850	28850	28850	0
145	20240624	191400	1011926450	28850	28850	28850	28850	0
146	20240624	191300	1011926450	28850	28850	28850	28850	0
147	20240624	191200	1011926450	28850	28850	28850	28850	0
148	20240624	191100	1011926450	28850	28850	28850	28850	0
149	20240624	191000	1011926450	28850	28850	28850	28850	0
150	20240624	190900	1011926450	28850	28850	28850	28850	0
151	20240624	190800	1011926450	28850	28850	28850	28850	0
152	20240624	190700	1011926450	28850	28850	28850	28850	1588
153	20240624	190600	1011926450	28850	28850	28850	28850	0
154	20240624	190500	1011926450	28850	28850	28850	28850	0
155	20240624	190400	1011926450	28850	28850	28850	28850	0
156	20240624	190300	1011926450	28850	28850	28850	28850	0
157	20240624	190200	1011926450	28850	28850	28850	28850	0
158	20240624	190100	1011926450	28850	28850	28850	28850	0
159	20240624	190000	1011926450	28850	28850	28850	28850	0
160	20240624	185900	1011926450	28850	28850	28850	28850	0
161	20240624	185800	1011926450	28850	28850	28850	28850	0
162	20240624	185700	1011926450	28850	28850	28850	28850	0
163	20240624	185600	1011926450	28850	28850	28850	28850	0
164	20240624	185500	1011926450	28850	28850	28850	28850	0
165	20240624	185400	1011926450	28850	28850	28850	28850	0
166	20240624	185300	1011926450	28850	28850	28850	28850	0
167	20240624	185200	1011926450	28850	28850	28850	28850	0
168	20240624	185100	1011926450	28850	28850	28850	28850	0
169	20240624	185000	1011926450	28850	28850	28850	28850	0
170	20240624	184900	1011926450	28850	28850	28850	28850	0
171	20240624	184800	1011926450	28850	28850	28850	28850	0
172	20240624	184700	1011926450	28850	28850	28850	28850	0
173	20240624	184600	1011926450	28850	28850	28850	28850	0
174	20240624	184500	1011926450	28850	28850	28850	28850	0
175	20240624	184400	1011926450	28850	28850	28850	28850	0
176	20240624	184300	1011926450	28850	28850	28850	28850	0
177	20240624	184200	1011926450	28850	28850	28850	28850	0
178	20240624	184100	1011926450	28850	28850	28850	28850	0
179	20240624	184000	1011926450	28850	28850	28850	28850	0
180	20240624	183900	1011926450	28850	28850	28850	28850	0
181	20240624	183800	1011926450	28850	28850	28850	28850	0
182	20240624	183700	1011926450	28850	28850	28850	28850	1588
183	20240624	183600	1011926450	28850	28850	28850	28850	0
184	20240624	183500	1011926450	28850	28850	28850	28850	0
185	20240624	183400	1011926450	28850	28850	28850	28850	0
186	20240624	183300	1011926450	28850	28850	28850	28850	0
187	20240624	183200	1011926450	28850	28850	28850	28850	0
188	20240624	183100	1011926450	28850	28850	28850	28850	0
189	20240624	183000	1011926450	28850	28850	28850	28850	0
190	20240624	182900	1011926450	28850	28850	28850	28850	0
191	20240624	182800	1011926450	28850	28850	28850	28850	0
192	20240624	182700	1011926450	28850	28850	28850	28850	0
193	20240624	182600	1011926450	28850	28850	28850	28850	0
194	20240624	182500	1011926450	28850	28850	28850	28850	0
195	20240624	182400	1011926450	28850	28850	28850	28850	0
196	20240624	182300	1011926450	28850	28850	28850	28850	0
197	20240624	182200	1011926450	28850	28850	28850	28850	0
198	20240624	182100	1011926450	28850	28850	28850	28850	0
199	20240624	182000	1011926450	28850	28850	28850	28850	0
200	20240624	181900	1011926450	28850	28850	28850	28850	0
201	20240624	181800	1011926450	28850	28850	28850	28850	0
202	20240624	181700	1011926450	28850	28850	28850	28850	0
203	20240624	181600	1011926450	28850	28850	28850	28850	0
204	20240624	181500	1011926450	28850	28850	28850	28850	0
205	20240624	181400	1011926450	28850	28850	28850	28850	0
206	20240624	181300	1011926450	28850	28850	28850	28850	0
207	20240624	181200	1011926450	28850	28850	28850	28850	0
208	20240624	181100	1011926450	28850	28850	28850	28850	0
209	20240624	181000	1011926450	28850	28850	28850	28850	0
210	20240624	180900	1011926450	28850	28850	28850	28850	0
211	20240624	180800	1011926450	28850	28850	28850	28850	0
212	20240624	180700	1011926450	28850	28850	28850	28850	1588
213	20240624	180600	1011926450	28850	28850	28850	28850	0
214	20240624	180500	1011926450	28850	28850	28850	28850	0
215	20240624	180400	1011926450	28850	28850	28850	28850	0
216	20240624	180300	1011926450	28850	28850	28850	28850	0
217	20240624	180200	1011926450	28850	28850	28850	28850	0
218	20240624	180100	1011926450	28850	28850	28850	28850	0
219	20240624	180000	1011926450	28850	28850	28850	28850	0
220	20240624	175900	1011926450	28850	28850	28850	28850	0
221	20240624	175800	1011926450	28850	28850	28850	28850	0
222	20240624	175700	1011926450	28850	28850	28850	28850	0
223	20240624	175600	1011926450	28850	28850	28850	28850	0
224	20240624	175500	1011926450	28850	28850	28850	28850	0
225	20240624	175400	1011926450	28850	28850	28850	28850	0
226	20240624	175300	1011926450	28850	28850	28850	28850	0
227	20240624	175200	1011926450	28850	28850	28850	28850	0
228	20240624	175100	1011926450	28850	28850	28850	28850	0
229	20240624	175000	1011926450	28850	28850	28850	28850	0
230	20240624	174900	1011926450	28850	28850	28850	28850	0
231	20240624	174800	1011926450	28850	28850	28850	28850	0
232	20240624	174700	1011926450	28850	28850	28850	28850	0
233	20240624	174600	1011926450	28850	28850	28850	28850	0
234	20240624	174500	1011926450	28850	28850	28850	28850	0
235	20240624	174400	1011926450	28850	28850	28850	28850	0
236	20240624	174300	1011926450	28850	28850	28850	28850	0
237	20240624	174200	1011926450	28850	28850	28850	28850	0
238	20240624	174100	1011926450	28850	28850	28850	28850	0
239	20240624	174000	1011926450	28850	28850	28850	28850	0
240	20240624	173900	1011926450	28850	28850	28850	28850	0
241	20240624	173800	1011926450	28850	28850	28850	28850	0
242	20240624	173700	1011926450	28850	28850	28850	28850	1588
243	20240624	173600	1011926450	28850	28850	28850	28850	0
244	20240624	173500	1011926450	28850	28850	28850	28850	0
245	20240624	173400	1011926450	28850	28850	28850	28850	0
246	20240624	173300	1011926450	28850	28850	28850	28850	0
247	20240624	173200	1011926450	28850	28850	28850	28850	0
248	20240624	173100	1011926450	28850	28850	28850	28850	0
249	20240624	173000	1011926450	28850	28850	28850	28850	0
250	20240624	172900	1011926450	28850	28850	28850	28850	0
251	20240624	172800	1011926450	28850	28850	28850	28850	0
252	20240624	172700	1011926450	28850	28850	28850	28850	0
253	20240624	172600	1011926450	28850	28850	28850	28850	0
254	20240624	172500	1011926450	28850	28850	28850	28850	0
255	20240624	172400	1011926450	28850	28850	28850	28850	0
256	20240624	172300	1011926450	28850	28850	28850	28850	0
257	20240624	172200	1011926450	28850	28850	28850	28850	0
258	20240624	172100	1011926450	28850	28850	28850	28850	0
259	20240624	172000	1011926450	28850	28850	28850	28850	0
260	20240624	171900	1011926450	28850	28850	28850	28850	0
261	20240624	171800	1011926450	28850	28850	28850	28850	0
262	20240624	171700	1011926450	28850	28850	28850	28850	0
263	20240624	171600	1011926450	28850	28850	28850	28850	0
264	20240624	171500	1011926450	28850	28850	28850	28850	0
265	20240624	171400	1011926450	28850	28850	28850	28850	0
266	20240624	171300	1011926450	28850	28850	28850	28850	0
267	20240624	171200	1011926450	28850	28850	28850	28850	0
268	20240624	171100	1011926450	28850	28850	28850	28850	0
269	20240624	171000	1011926450	28850	28850	28850	28850	0
270	20240624	170900	1011926450	28850	28850	28850	28850	0
271	20240624	170800	1011926450	28850	28850	28850	28850	0
272	20240624	170700	1011926450	28850	28850	28850	28850	1588
273	20240624	170600	1011926450	28850	28850	28850	28850	0
274	20240624	170500	1011926450	28850	28850	28850	28850	0
275	20240624	170400	1011926450	28850	28850	28850	28850	0
276	20240624	170300	1011926450	28850	28850	28850	28850	0
277	20240624	170200	1011926450	28850	28850	28850	28850	0
278	20240624	170100	1011926450	28850	28850	28850	28850	0
279	20240624	170000	1011926450	28850	28850	28850	28850	0
280	20240624	165900	1011926450	28850	28850	28850	28850	0
281	20240624	165800	1011926450	28850	28850	28850	28850	0
282	20240624	165700	1011926450	28850	28850	28850	28850	0
283	20240624	165600	1011926450	28850	28850	28850	28850	0
284	20240624	165500	1011926450	28850	28850	28850	28850	0
285	20240624	165400	1011926450	28850	28850	28850	28850	0
286	20240624	165300	1011926450	28850	28850	28850	28850	0
287	20240624	165200	1011926450	28850	28850	28850	28850	0
288	20240624	165100	1011926450	28850	28850	28850	28850	0
289	20240624	165000	1011926450	28850	28850	28850	28850	0
290	20240624	164900	1011926450	28850	28850	28850	28850	0
291	20240624	164800	1011926450	28850	28850	28850	28850	0
292	20240624	164700	1011926450	28850	28850	28850	28850	0
293	20240624	164600	1011926450	28850	28850	28850	28850	0
294	20240624	164500	1011926450	28850	28850	28850	28850	0
295	20240624	164400	1011926450	28850	28850	28850	28850	0
296	20240624	164300	1011926450	28850	28850	28850	28850	0
297	20240624	164200	1011926450	28850	28850	28850	28850	0
298	20240624	164100	1011926450	28850	28850	28850	28850	0
299	20240624	164000	1011926450	28850	28850	28850	28850	0
300	20240624	163900	1011926450	28850	28850	28850	28850	0
301	20240624	163800	1011926450	28850	28850	28850	28850	0
302	20240624	163700	1011926450	28850	28850	28850	28850	1588
303	20240624	163600	1011926450	28850	28850	28850	28850	0
304	20240624	163500	1011926450	28850	28850	28850	28850	0
305	20240624	163400	1011926450	28850	28850	28850	28850	0
306	20240624	163300	1011926450	28850	28850	28850	28850	0
307	20240624	163200	1011926450	28850	28850	28850	28850	0
308	20240624	163100	1011926450	28850	28850	28850	28850	0
309	20240624	163000	1011926450	28850	28850	28850	28850	0
310	20240624	162900	1011926450	28850	28850	28850	28850	0
311	20240624	162800	1011926450	28850	28850	28850	28850	0
312	20240624	162700	1011926450	28850	28850	28850	28850	0
313	20240624	162600	1011926450	28850	28850	28850	28850	0
314	20240624	162500	1011926450	28850	28850	28850	28850	0
315	20240624	162400	1011926450	28850	28850	28850	28850	0
316	20240624	162300	1011926450	28850	28850	28850	28850	0
317	20240624	162200	1011926450	28850	28850	28850	28850	0
318	20240624	162100	1011926450	28850	28850	28850	28850	0
319	20240624	162000	1011926450	28850	28850	28850	28850	0
320	20240624	161900	1011926450	28850	28850	28850	28850	0
321	20240624	161800	1011926450	28850	28850	28850	28850	0
322	20240624	161700	1011926450	28850	28850	28850	28850	0
323	20240624	161600	1011926450	28850	28850	28850	28850	0
324	20240624	161500	1011926450	28850	28850	28850	28850	0
325	20240624	161400	1011926450	28850	28850	28850	28850	0
326	20240624	161300	1011926450	28850	28850	28850	28850	0
327	20240624	161200	1011926450	28850	28850	28850	28850	0
328	20240624	161100	1011926450	28850	28850	28850	28850	0
329	20240624	161000	1011926450	28850	28850	28850	28850	0
330	20240624	160900	1011926450	28850	28850	28850	28850	0
331	20240624	160800	1011926450	28850	28850	28850	28850	0
332	20240624	160700	1011926450	28850	28850	28850	28850	1588
333	20240624	160600	1011926450	28850	28850	28850	28850	0
334	20240624	160500	1011926450	28850	28850	28850	28850	0
335	20240624	160400	1011926450	28850	28850	28850	28850	0
336	20240624	160300	1011926450	28850	28850	28850	28850	0
337	20240624	160200	1011926450	28850	28850	28850	28850	0
338	20240624	160100	1011926450	28850	28850	28850	28850	0
339	20240624	160000	1011926450	28850	28850	28850	28850	0
340	20240624	155900	1011926450	28850	28850	28850	28850	0
341	20240624	155800	1011926450	28850	28850	28850	28850	0
342	20240624	155700	1011926450	28850	28850	28850	28850	0
343	20240624	155600	1011926450	28850	28850	28850	28850	0
344	20240624	155500	1011926450	28850	28850	28850	28850	0
345	20240624	155400	1011926450	28850	28850	28850	28850	0
346	20240624	155300	1011926450	28850	28850	28850	28850	0
347	20240624	155200	1011926450	28850	28850	28850	28850	0
348	20240624	155100	1011926450	28850	28850	28850	28850	0
349	20240624	155000	1011926450	28850	28850	28850	28850	0
350	20240624	154900	1011926450	28850	28850	28850	28850	0
351	20240624	154800	1011926450	28850	28850	28850	28850	0
352	20240624	154700	1011926450	28850	28850	28850	28850	0
353	20240624	154600	1011926450	28850	28850	28850	28850	0
354	20240624	154500	1011926450	28850	28850	28850	28850	0
355	20240624	154400	1011926450	28850	28850	28850	28850	0
356	20240624	154300	1011926450	28850	28850	28850	28850	0
357	20240624	154200	1011926450	28850	28850	28850	28850	0
358	20240624	154100	1011926450	28850	28850	28850	28850	0
359	20240624	154000	1011926450	28850	28850	28850	28850	0
360	20240624	153900	1011926450	28850	28850	28850	28850	0
361	20240624	153800	1011926450	28850	28850	28850	28850	0
362	20240624	153700	1011926450	28850	28850	28850	28850	1588
363	20240624	153600	1011926450	28850	28850	28850	28850	0
364	20240624	153500	1011926450	28850	28850	28850	28850	0
365	20240624	153400	1011926450	28850	28850	28850	28850	0
366	20240624	153300	1011926450	28850	28850	28850	28850	0
367	20240624	153200	1011926450	28850	28850	28850	28850	0
368	20240624	153100	1011926450	28850	28850	28850	28850	0
369	20240624	153000	1011926450	28850	28850	28850	28850	1588
370	20240624	152900	966112650	28850	28850	28850	28850	0
371	20240624	152800	966112650	28850	28850	28850	28850	0
372	20240624	152700	966112650	28850	28850	28850	28850	0
373	20240624	152600	966112650	28850	28850	28850	28850	0
374	20240624	152500	966112650	28850	28850	28850	28850	0
375	20240624	152400	966112650	28850	28850	28850	28850	0
376	20240624	152300	966112650	28850	28850	28850	28850	0
377	20240624	152200	966112650	28850	28850	28850	28850	0
378	20240624	152100	966112650	28850	28850	28850	28850	0
379	20240624	152000	966112650	28850	28850	28850	28850	0
380	20240624	151900	966112650	28850	28800	28850	28800	110
381	20240624	151800	962944200	28700	28700	28800	28700	1549
382	20240624	151700	918486100	28700	28850	28850	28700	128
383	20240624	151600	914807500	28800	28650	28850	28650	53
384	20240624	151500	913284800	28650	28800	28850	28650	107
385	20240624	151400	910214050	28700	28800	28800	28700	393
386	20240624	151300	898901450	28800	28800	28850	28800	79
387	20240624	151200	896625200	28850	28700	28850	28700	277
388	20240624	151100	888657000	28700	28800	28800	28700	101
389	20240624	151000	885754000	28700	28700	28700	28700	151
390	20240624	150900	881420300	28700	28700	28700	28700	198
391	20240624	150800	875737700	28700	28700	28700	28700	29
392	20240624	150700	874905400	28700	28700	28700	28700	58
393	20240624	150600	873240800	28650	28650	28650	28650	59
394	20240624	150500	871550450	28650	28650	28650	28650	58
395	20240624	150400	869888750	28650	28650	28650	28650	31
396	20240624	150300	869000600	28650	28650	28650	28650	58
397	20240624	150200	867338900	28700	28600	28700	28600	58
398	20240624	150100	865677200	28750	28700	28750	28600	1339
399	20240624	150000	827279850	28700	28800	28800	28700	68
400	20240624	145900	825327250	28700	28650	28700	28650	157
401	20240624	145800	820822800	28650	28650	28750	28650	226
402	20240624	145700	814344300	28750	28750	28750	28700	54
403	20240624	145600	812794300	28700	28650	28700	28650	59
404	20240624	145500	811102450	28650	28650	28650	28650	103
405	20240624	145400	808151500	28750	28650	28750	28650	256
406	20240624	145300	800817000	28650	28650	28650	28650	246
407	20240624	145200	793769100	28650	28650	28650	28650	199
408	20240624	145100	788067750	28650	28650	28650	28650	116
409	20240624	145000	784744350	28700	28650	28700	28650	66
410	20240624	144900	782852000	28650	28650	28650	28650	58
411	20240624	144800	781190300	28850	28650	28850	28650	138
412	20240624	144700	777235000	28650	28700	28700	28650	81
413	20240624	144600	774913850	28650	28650	28650	28650	76
414	20240624	144500	772736450	28700	28650	28850	28650	160
415	20240624	144400	768147000	28650	28650	28650	28650	105
416	20240624	144300	765138750	28650	28650	28850	28650	133
417	20240624	144200	761324700	28650	28650	28650	28650	67
418	20240624	144100	759405150	28650	28650	28650	28650	77
419	20240624	144000	757199100	28700	28650	28700	28650	95
420	20240624	143900	754476850	28650	28650	28650	28650	70
421	20240624	143800	752471350	28650	28650	28700	28650	533
422	20240624	143700	737200650	28650	28650	28850	28650	180
423	20240624	143600	732031800	28650	28650	28650	28650	101
424	20240624	143500	729138150	28650	28650	28650	28650	84
425	20240624	143400	726731550	28650	28650	28650	28650	156
426	20240624	143300	722262150	28650	28650	28650	28650	98
427	20240624	143200	719454450	28650	28650	28650	28650	112
428	20240624	143100	716245650	28650	28650	28650	28650	82
429	20240624	143000	713896350	28650	28650	28650	28650	174
430	20240624	142900	708911250	28650	28650	28650	28650	116
431	20240624	142800	705587850	28650	28650	28650	28650	66
432	20240624	142700	703696950	28650	28700	28700	28650	150
433	20240624	142600	699394850	28700	28700	28700	28700	118
434	20240624	142500	696008250	28750	28650	28750	28650	121
435	20240624	142400	692539700	28650	28700	28700	28650	428
436	20240624	142300	680260400	28700	28750	28750	28700	94
437	20240624	142200	677561350	28700	28750	28750	28700	109
438	20240624	142100	674429500	28700	28750	28750	28700	52
439	20240624	142000	672936900	28750	28700	28750	28700	306
440	20240624	141900	664154150	28750	28750	28750	28750	8
441	20240624	141800	663924150	28750	28750	28750	28750	5
442	20240624	141700	663780400	28750	28750	28750	28750	92
443	20240624	141600	661135400	28750	28750	28750	28750	63
444	20240624	141500	659324150	28750	28750	28750	28750	470
445	20240624	141400	645811650	28750	28750	28750	28750	42
446	20240624	141300	644604150	28750	28750	28750	28750	53
447	20240624	141200	643080400	28750	28750	28750	28750	204
448	20240624	141100	637215400	28800	28800	28800	28800	5
449	20240624	141000	637071400	28800	28800	28800	28800	245
450	20240624	140900	630015400	28850	28850	28850	28850	11
451	20240624	140800	629698050	28850	28850	28850	28850	1
452	20240624	140700	629669200	28800	28800	28800	28800	55
453	20240624	140600	628085200	28800	28800	28800	28800	39
454	20240624	140500	626962000	28800	28850	28850	28800	167
455	20240624	140400	622147150	28850	28850	28850	28850	0
456	20240624	140300	622147150	28850	28850	28850	28850	37
457	20240624	140200	621079700	28850	28850	28850	28850	50
458	20240624	140100	619637200	28850	28850	28850	28850	0
459	20240624	140000	619637200	28850	28850	28850	28850	144
460	20240624	135900	615482800	28850	28850	28850	28850	106
461	20240624	135800	612424700	28850	28850	28850	28850	0
462	20240624	135700	612424700	28850	28850	28850	28850	50
463	20240624	135600	610982200	28850	28850	28850	28850	110
464	20240624	135500	607808700	28850	28850	28850	28850	10
465	20240624	135400	607520200	28850	28850	28850	28850	15
466	20240624	135300	607087450	28850	28850	28850	28850	50
467	20240624	135200	605644950	28850	28850	28850	28850	0
468	20240624	135100	605644950	28850	28850	28850	28850	140
469	20240624	135000	601605950	28900	28900	28900	28900	0
470	20240624	134900	601605950	28900	28850	28900	28850	188
471	20240624	134800	596182100	28850	28850	28850	28850	0
472	20240624	134700	596182100	28850	28850	28850	28850	0
473	20240624	134600	596182100	28850	28850	28850	28850	0
474	20240624	134500	596182100	28850	28850	28850	28850	5
475	20240624	134400	596037850	28850	28850	28850	28850	33
476	20240624	134300	595085800	28850	28850	28850	28850	60
477	20240624	134200	593354800	28850	28850	28850	28850	277
478	20240624	134100	585363350	28850	28850	28850	28850	35
479	20240624	134000	584353600	28850	28850	28850	28850	30
480	20240624	133900	583488100	28800	28800	28800	28800	0
481	20240624	133800	583488100	28800	28800	28800	28800	0
482	20240624	133700	583488100	28800	28800	28800	28800	0
483	20240624	133600	583488100	28800	28800	28800	28800	0
484	20240624	133500	583488100	28800	28800	28800	28800	0
485	20240624	133400	583488100	28800	28800	28800	28800	0
486	20240624	133300	583488100	28800	28800	28800	28800	0
487	20240624	133200	583488100	28800	28800	28800	28800	0
488	20240624	133100	583488100	28800	28800	28800	28800	0
489	20240624	133000	583488100	28800	28800	28800	28800	0
490	20240624	132900	583488100	28800	28800	28800	28800	60
491	20240624	132800	581760100	28900	28900	28900	28900	0
492	20240624	132700	581760100	28900	28900	28900	28900	50
493	20240624	132600	580315100	28800	28800	28800	28800	0
494	20240624	132500	580315100	28800	28800	28800	28800	0
495	20240624	132400	580315100	28800	28800	28800	28800	0
496	20240624	132300	580315100	28800	28800	28800	28800	5
497	20240624	132200	580171100	28900	28800	28900	28750	205
498	20240624	132100	574271300	28800	28850	28850	28800	230
499	20240624	132000	567646550	28850	28850	28850	28850	22
500	20240624	131900	567011850	28800	28800	28800	28800	0
501	20240624	131800	567011850	28800	28850	28850	28800	104
502	20240624	131700	564015550	28900	28900	28900	28900	1
503	20240624	131600	563986650	28900	29000	29000	28900	11
504	20240624	131500	563667750	29050	29050	29050	29050	0
505	20240624	131400	563667750	29050	29050	29050	29050	0
506	20240624	131300	563667750	29050	29050	29050	29050	0
507	20240624	131200	563667750	29050	29050	29050	29050	0
508	20240624	131100	563667750	29050	28950	29050	28850	356
509	20240624	131000	553374600	28950	28950	28950	28950	87
510	20240624	130900	550855950	29000	29000	29000	29000	3
511	20240624	130800	550768950	29000	29000	29000	29000	5
512	20240624	130700	550623950	29000	29000	29000	29000	0
513	20240624	130600	550623950	29000	29000	29000	29000	0
514	20240624	130500	550623950	29000	29050	29050	29000	1078
515	20240624	130400	519360950	29050	29050	29050	29050	4
516	20240624	130300	519244750	29050	29050	29050	29050	12
517	20240624	130200	518896150	29050	29100	29100	29050	9
518	20240624	130100	518634600	29100	29100	29100	29100	0
519	20240624	130000	518634600	29100	29100	29100	29100	0
520	20240624	125900	518634600	29100	29100	29100	29100	0
521	20240624	125800	518634600	29100	29100	29100	29100	0
522	20240624	125700	518634600	29100	29100	29100	29100	0
523	20240624	125600	518634600	29100	29100	29100	29100	0
524	20240624	125500	518634600	29100	29100	29100	29100	5
525	20240624	125400	518489100	29100	29100	29100	29100	0
526	20240624	125300	518489100	29100	29100	29100	29100	0
527	20240624	125200	518489100	29100	29100	29100	29100	0
528	20240624	125100	518489100	29100	29050	29100	29050	284
529	20240624	125000	510232300	29050	29050	29050	29050	82
530	20240624	124900	507850200	29100	29100	29100	29100	0
531	20240624	124800	507850200	29100	29100	29100	29100	0
532	20240624	124700	507850200	29100	29100	29100	29100	0
533	20240624	124600	507850200	29100	29100	29100	29100	1
534	20240624	124500	507821100	29000	29000	29000	29000	0
535	20240624	124400	507821100	29000	29000	29000	29000	0
536	20240624	124300	507821100	29000	29050	29100	29000	53
537	20240624	124200	506279600	29050	29100	29100	29050	160
538	20240624	124100	501631100	29100	29100	29100	29100	100
539	20240624	124000	498721100	29150	29150	29150	29150	0
540	20240624	123900	498721100	29150	29150	29150	29150	0
541	20240624	123800	498721100	29150	29150	29150	29150	0
542	20240624	123700	498721100	29150	29150	29150	29150	34
543	20240624	123600	497730000	29150	29150	29150	29150	0
544	20240624	123500	497730000	29150	29150	29150	29150	17
545	20240624	123400	497234450	29150	29200	29200	29150	2
546	20240624	123300	497176100	29200	29200	29200	29200	0
547	20240624	123200	497176100	29200	29200	29200	29200	47
548	20240624	123100	495803700	29200	29200	29200	29200	5
549	20240624	123000	495657700	29150	29150	29150	29150	0
550	20240624	122900	495657700	29150	29150	29150	29150	14
551	20240624	122800	495249600	29150	29150	29150	29150	30
552	20240624	122700	494375100	29150	29150	29150	29150	62
553	20240624	122600	492567800	29150	29150	29150	29150	10
554	20240624	122500	492276300	29150	29100	29150	29100	196
555	20240624	122400	486572650	29100	29100	29100	29100	11
556	20240624	122300	486252550	29150	29150	29150	29150	0
557	20240624	122200	486252550	29150	29150	29150	29150	1
558	20240624	122100	486223400	29150	29150	29150	29150	0
559	20240624	122000	486223400	29150	29150	29150	29150	0
560	20240624	121900	486223400	29150	29150	29150	29150	10
561	20240624	121800	485931900	29250	29250	29250	29250	0
562	20240624	121700	485931900	29250	29250	29250	29250	1
563	20240624	121600	485902650	29250	29250	29250	29250	0
564	20240624	121500	485902650	29250	29250	29250	29250	0
565	20240624	121400	485902650	29250	29250	29250	29250	0
566	20240624	121300	485902650	29250	29250	29250	29250	0
567	20240624	121200	485902650	29250	29250	29250	29250	10
568	20240624	121100	485610150	29250	29250	29250	29250	0
569	20240624	121000	485610150	29250	29000	29250	29000	183
570	20240624	120900	480302900	29000	29050	29050	29000	400
571	20240624	120800	468701650	29050	29050	29050	29050	100
572	20240624	120700	465796650	29050	29050	29050	29050	0
573	20240624	120600	465796650	29050	29050	29050	29050	115
574	20240624	120500	462455900	29100	29100	29100	29100	0
575	20240624	120400	462455900	29100	29100	29100	29100	0
576	20240624	120300	462455900	29100	29100	29100	29100	15
577	20240624	120200	462019400	29100	29100	29100	29100	104
578	20240624	120100	458993000	29100	29100	29100	29100	100
579	20240624	120000	456083000	29100	29100	29100	29100	0
580	20240624	115900	456083000	29100	29100	29100	29100	30
581	20240624	115800	455210000	29100	29100	29100	29100	83
582	20240624	115700	452794700	29150	29150	29150	29150	117
583	20240624	115600	449384150	29150	29150	29150	29150	0
584	20240624	115500	449384150	29150	29150	29150	29150	0
585	20240624	115400	449384150	29150	29200	29200	29150	471
586	20240624	115300	435644850	29200	29200	29200	29200	0
587	20240624	115200	435644850	29200	29200	29200	29200	0
588	20240624	115100	435644850	29200	29250	29250	29200	2
589	20240624	115000	435586400	29200	29200	29200	29200	3
590	20240624	114900	435498800	29250	29250	29250	29250	0
591	20240624	114800	435498800	29250	29250	29250	29250	1
592	20240624	114700	435469550	29250	29250	29250	29250	0
593	20240624	114600	435469550	29250	29250	29250	29250	0
594	20240624	114500	435469550	29250	29250	29250	29250	0
595	20240624	114400	435469550	29250	29250	29250	29250	0
596	20240624	114300	435469550	29250	29250	29250	29250	20
597	20240624	114200	434884550	29250	29250	29250	29250	39
598	20240624	114100	433743800	29250	29250	29250	29250	5
599	20240624	114000	433597550	29250	29250	29250	29250	6
600	20240624	113900	433422050	29250	29250	29250	29250	0
601	20240624	113800	433422050	29250	29250	29250	29250	69
602	20240624	113700	431403800	29250	29250	29250	29250	20
603	20240624	113600	430818800	29200	29200	29200	29200	0
604	20240624	113500	430818800	29200	29200	29200	29200	0
605	20240624	113400	430818800	29200	29200	29200	29200	0
606	20240624	113300	430818800	29200	29200	29200	29200	0
607	20240624	113200	430818800	29200	29200	29200	29200	14
608	20240624	113100	430410000	29200	29200	29200	29200	0
609	20240624	113000	430410000	29200	29200	29200	29200	0
610	20240624	112900	430410000	29200	29200	29200	29200	0
611	20240624	112800	430410000	29200	29200	29200	29200	0
612	20240624	112700	430410000	29200	29200	29200	29200	10
613	20240624	112600	430118000	29200	29200	29200	29200	31
614	20240624	112500	429212800	29200	29200	29200	29200	113
615	20240624	112400	425913200	29200	29200	29200	29200	15
616	20240624	112300	425475200	29200	29200	29200	29200	100
617	20240624	112200	422555200	29200	29200	29200	29200	11
618	20240624	112100	422234000	29200	29200	29200	29200	0
619	20240624	112000	422234000	29200	29200	29200	29200	0
620	20240624	111900	422234000	29200	29200	29200	29200	0
621	20240624	111800	422234000	29200	29200	29200	29200	0
622	20240624	111700	422234000	29200	29200	29200	29200	170
623	20240624	111600	417270000	29150	29100	29150	29100	88
624	20240624	111500	414705150	29100	29100	29100	29100	0
625	20240624	111400	414705150	29100	29100	29100	29100	5
626	20240624	111300	414559650	29100	29100	29100	29100	16
627	20240624	111200	414094050	29050	29050	29050	29050	4
628	20240624	111100	413977850	29050	29050	29050	29050	0
629	20240624	111000	413977850	29050	29050	29050	29050	0
630	20240624	110900	413977850	29050	29100	29100	29050	85
631	20240624	110800	411504850	29100	29100	29100	29100	84
632	20240624	110700	409060450	29050	29050	29050	29050	0
633	20240624	110600	409060450	29050	29050	29050	29050	0
634	20240624	110500	409060450	29050	29050	29050	29050	0
635	20240624	110400	409060450	29050	29050	29050	29050	277
636	20240624	110300	401013600	29050	29050	29050	29050	0
637	20240624	110200	401013600	29050	29000	29050	29000	15
638	20240624	110100	400578500	29050	29050	29050	29050	250
639	20240624	110000	393316000	29000	29000	29000	29000	97
640	20240624	105900	390503000	29050	29050	29050	29050	12
641	20240624	105800	390154400	29050	29050	29050	29050	0
642	20240624	105700	390154400	29050	29050	29050	29050	10
643	20240624	105600	389863900	29050	29050	29050	29050	0
644	20240624	105500	389863900	29050	29050	29050	29050	10
645	20240624	105400	389573400	29050	29050	29050	29050	10
646	20240624	105300	389282900	29000	29000	29000	29000	25
647	20240624	105200	388557900	29050	29050	29050	29050	1
648	20240624	105100	388528850	29050	29050	29050	29050	1
649	20240624	105000	388499800	29050	29100	29100	29050	479
650	20240624	104900	374584750	29100	29100	29100	29100	11
651	20240624	104800	374264650	29100	29100	29100	29100	17
652	20240624	104700	373769950	29100	29100	29100	29100	12
653	20240624	104600	373420750	29100	29100	29100	29100	252
654	20240624	104500	366087550	29100	29100	29100	29100	5
655	20240624	104400	365942050	29150	29150	29150	29150	127
656	20240624	104300	362240000	29150	29150	29150	29150	0
657	20240624	104200	362240000	29150	29150	29150	29150	10
658	20240624	104100	361948500	29150	29150	29150	29150	5
659	20240624	104000	361802750	29100	29150	29150	29100	119
660	20240624	103900	358335500	29200	29200	29200	29150	52
661	20240624	103800	356818300	29200	29200	29200	29200	185
662	20240624	103700	351416300	29200	29200	29200	29200	99
663	20240624	103600	348525500	29200	29200	29200	29200	2
664	20240624	103500	348467100	29200	29200	29200	29200	80
665	20240624	103400	346131100	29250	29350	29350	29250	1188
666	20240624	103300	311293700	29250	29300	29300	29250	1000
667	20240624	103200	282018000	29300	29300	29300	29300	6
668	20240624	103100	281842200	29300	29300	29300	29300	0
669	20240624	103000	281842200	29300	29300	29300	29300	0
670	20240624	102900	281842200	29300	29300	29300	29300	20
671	20240624	102800	281256200	29300	29300	29300	29300	15
672	20240624	102700	280816700	29300	29300	29300	29300	6
673	20240624	102600	280640900	29300	29300	29300	29300	35
674	20240624	102500	279615400	29350	29300	29350	29300	40
675	20240624	102400	278442900	29350	29350	29350	29350	88
676	20240624	102300	275860100	29350	29350	29350	29350	0
677	20240624	102200	275860100	29350	29350	29350	29350	11
678	20240624	102100	275537250	29350	29350	29350	29350	5
679	20240624	102000	275390500	29350	29350	29350	29350	10
680	20240624	101900	275097000	29350	29350	29350	29350	6
681	20240624	101800	274920900	29350	29350	29350	29350	1
682	20240624	101700	274891550	29350	29350	29350	29350	1
683	20240624	101600	274862200	29350	29350	29350	29350	16
684	20240624	101500	274392600	29300	29300	29300	29300	0
685	20240624	101400	274392600	29300	29300	29300	29300	5
686	20240624	101300	274246100	29350	29350	29350	29350	0
687	20240624	101200	274246100	29350	29450	29450	29350	1059
688	20240624	101100	243121700	29500	29500	29500	29500	0
689	20240624	101000	243121700	29500	29500	29500	29500	32
690	20240624	100900	242177700	29500	29500	29500	29500	21
691	20240624	100800	241558200	29450	29450	29450	29450	20
692	20240624	100700	240969200	29450	29500	29500	29450	15
693	20240624	100600	240527350	29450	29450	29450	29450	0
694	20240624	100500	240527350	29450	29450	29450	29450	0
695	20240624	100400	240527350	29450	29450	29450	29450	0
696	20240624	100300	240527350	29450	29450	29450	29450	18
697	20240624	100200	239997250	29550	29550	29550	29550	0
698	20240624	100100	239997250	29550	29550	29550	29550	32
699	20240624	100000	239051650	29550	29450	29550	29450	256
700	20240624	095900	231505550	29500	29500	29500	29500	0
701	20240624	095800	231505550	29500	29500	29500	29500	12
702	20240624	095700	231151550	29550	29550	29550	29550	60
703	20240624	095600	229378550	29500	29500	29500	29500	4
704	20240624	095500	229260550	29500	29500	29500	29500	5
705	20240624	095400	229113050	29550	29550	29550	29550	10
706	20240624	095300	228817550	29550	29550	29550	29550	1
707	20240624	095200	228788000	29550	29550	29550	29550	0
708	20240624	095100	228788000	29550	29550	29550	29550	111
709	20240624	095000	225507950	29500	29500	29500	29500	4
710	20240624	094900	225389950	29500	29500	29500	29500	0
711	20240624	094800	225389950	29500	29450	29500	29450	2
712	20240624	094700	225331000	29450	29450	29450	29450	5
713	20240624	094600	225183750	29450	29450	29450	29450	10
714	20240624	094500	224889250	29450	29450	29450	29450	54
715	20240624	094400	223298950	29450	29450	29450	29450	0
716	20240624	094300	223298950	29450	29450	29450	29450	180
717	20240624	094200	217997950	29450	29500	29500	29450	546
718	20240624	094100	201892200	29550	29550	29550	29550	97
719	20240624	094000	199025850	29550	29500	29550	29500	35
720	20240624	093900	197991650	29500	29500	29500	29500	1
721	20240624	093800	197962150	29550	29600	29600	29550	79
722	20240624	093700	195627250	29650	29650	29650	29650	1
723	20240624	093600	195597600	29600	29600	29600	29600	0
724	20240624	093500	195597600	29600	29600	29600	29600	28
725	20240624	093400	194768800	29600	29550	29600	29500	30
726	20240624	093300	193883200	29500	29500	29500	29500	0
727	20240624	093200	193883200	29500	29500	29500	29500	16
728	20240624	093100	193411200	29500	29500	29500	29500	7
729	20240624	093000	193204700	29500	29500	29500	29500	30
730	20240624	092900	192319700	29500	29500	29500	29500	25
731	20240624	092800	191582200	29500	29500	29500	29500	10
732	20240624	092700	191287200	29500	29500	29500	29500	0
733	20240624	092600	191287200	29500	29500	29500	29500	68
734	20240624	092500	189281200	29500	29700	29700	29500	33
735	20240624	092400	188302700	29700	29450	29700	29450	320
736	20240624	092300	178858200	29450	29400	29450	29400	210
737	20240624	092200	172683700	29400	29400	29400	29400	5
738	20240624	092100	172536700	29400	29450	29450	29400	249
739	20240624	092000	165215900	29400	29400	29400	29400	100
740	20240624	091900	162275900	29400	29450	29450	29400	12
741	20240624	091800	161922750	29450	29500	29500	29450	59
742	20240624	091700	160184700	29500	29500	29500	29500	112
743	20240624	091600	156880700	29600	29500	29600	29500	1566
744	20240624	091500	110532800	29500	29500	29500	29500	0
745	20240624	091400	110532800	29500	29450	29500	29450	4
746	20240624	091300	110414850	29500	29500	29500	29500	59
747	20240624	091200	108674350	29500	29500	29500	29500	10
748	20240624	091100	108379350	29450	29500	29500	29450	95
749	20240624	091000	105581450	29500	29500	29550	29500	277
750	20240624	090900	97409400	29500	29500	29550	29500	97
751	20240624	090800	94547850	29550	29600	29600	29550	308
752	20240624	090700	85444050	29700	29700	29700	29700	1
753	20240624	090600	85414350	29600	29850	29850	29600	201
754	20240624	090500	79464500	29700	29600	29700	29600	91
755	20240624	090400	76766450	29600	29600	29600	29600	79
756	20240624	090300	74428050	29550	29550	29600	29550	106
757	20240624	090200	71295700	29550	29600	29600	29550	37
758	20240624	090100	70202000	29700	29550	29700	29550	219
759	20240624	090000	63720000	29500	29500	29500	29500	2160