KissMeData/403870/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	213200	32474711650	40150	40150	40150	40150	20243
3	20240624	213100	32474711650	40150	40150	40150	40150	0
4	20240624	213000	32474711650	40150	40150	40150	40150	0
5	20240624	212900	32474711650	40150	40150	40150	40150	0
6	20240624	212800	32474711650	40150	40150	40150	40150	0
7	20240624	212700	32474711650	40150	40150	40150	40150	0
8	20240624	212600	32474711650	40150	40150	40150	40150	0
9	20240624	212500	32474711650	40150	40150	40150	40150	0
10	20240624	212400	32474711650	40150	40150	40150	40150	0
11	20240624	212300	32474711650	40150	40150	40150	40150	0
12	20240624	212200	32474711650	40150	40150	40150	40150	0
13	20240624	212100	32474711650	40150	40150	40150	40150	0
14	20240624	212000	32474711650	40150	40150	40150	40150	0
15	20240624	211900	32474711650	40150	40150	40150	40150	0
16	20240624	211800	32474711650	40150	40150	40150	40150	0
17	20240624	211700	32474711650	40150	40150	40150	40150	0
18	20240624	211600	32474711650	40150	40150	40150	40150	0
19	20240624	211500	32474711650	40150	40150	40150	40150	0
20	20240624	211400	32474711650	40150	40150	40150	40150	0
21	20240624	211300	32474711650	40150	40150	40150	40150	0
22	20240624	211200	32474711650	40150	40150	40150	40150	0
23	20240624	211100	32474711650	40150	40150	40150	40150	0
24	20240624	211000	32474711650	40150	40150	40150	40150	0
25	20240624	210900	32474711650	40150	40150	40150	40150	0
26	20240624	210800	32474711650	40150	40150	40150	40150	0
27	20240624	210700	32474711650	40150	40150	40150	40150	0
28	20240624	210600	32474711650	40150	40150	40150	40150	0
29	20240624	210500	32474711650	40150	40150	40150	40150	0
30	20240624	210400	32474711650	40150	40150	40150	40150	0
31	20240624	210300	32474711650	40150	40150	40150	40150	0
32	20240624	210200	32474711650	40150	40150	40150	40150	20243
33	20240624	210100	32474711650	40150	40150	40150	40150	0
34	20240624	210000	32474711650	40150	40150	40150	40150	0
35	20240624	205900	32474711650	40150	40150	40150	40150	0
36	20240624	205800	32474711650	40150	40150	40150	40150	0
37	20240624	205700	32474711650	40150	40150	40150	40150	0
38	20240624	205600	32474711650	40150	40150	40150	40150	0
39	20240624	205500	32474711650	40150	40150	40150	40150	0
40	20240624	205400	32474711650	40150	40150	40150	40150	0
41	20240624	205300	32474711650	40150	40150	40150	40150	0
42	20240624	205200	32474711650	40150	40150	40150	40150	0
43	20240624	205100	32474711650	40150	40150	40150	40150	0
44	20240624	205000	32474711650	40150	40150	40150	40150	0
45	20240624	204900	32474711650	40150	40150	40150	40150	0
46	20240624	204800	32474711650	40150	40150	40150	40150	0
47	20240624	204700	32474711650	40150	40150	40150	40150	0
48	20240624	204600	32474711650	40150	40150	40150	40150	0
49	20240624	204500	32474711650	40150	40150	40150	40150	0
50	20240624	204400	32474711650	40150	40150	40150	40150	0
51	20240624	204300	32474711650	40150	40150	40150	40150	0
52	20240624	204200	32474711650	40150	40150	40150	40150	0
53	20240624	204100	32474711650	40150	40150	40150	40150	0
54	20240624	204000	32474711650	40150	40150	40150	40150	0
55	20240624	203900	32474711650	40150	40150	40150	40150	0
56	20240624	203800	32474711650	40150	40150	40150	40150	0
57	20240624	203700	32474711650	40150	40150	40150	40150	0
58	20240624	203600	32474711650	40150	40150	40150	40150	0
59	20240624	203500	32474711650	40150	40150	40150	40150	0
60	20240624	203400	32474711650	40150	40150	40150	40150	0
61	20240624	203300	32474711650	40150	40150	40150	40150	0
62	20240624	203200	32474711650	40150	40150	40150	40150	20243
63	20240624	203100	32474711650	40150	40150	40150	40150	0
64	20240624	203000	32474711650	40150	40150	40150	40150	0
65	20240624	202900	32474711650	40150	40150	40150	40150	0
66	20240624	202800	32474711650	40150	40150	40150	40150	0
67	20240624	202700	32474711650	40150	40150	40150	40150	0
68	20240624	202600	32474711650	40150	40150	40150	40150	0
69	20240624	202500	32474711650	40150	40150	40150	40150	0
70	20240624	202400	32474711650	40150	40150	40150	40150	0
71	20240624	202300	32474711650	40150	40150	40150	40150	0
72	20240624	202200	32474711650	40150	40150	40150	40150	0
73	20240624	202100	32474711650	40150	40150	40150	40150	0
74	20240624	202000	32474711650	40150	40150	40150	40150	0
75	20240624	201900	32474711650	40150	40150	40150	40150	0
76	20240624	201800	32474711650	40150	40150	40150	40150	0
77	20240624	201700	32474711650	40150	40150	40150	40150	0
78	20240624	201600	32474711650	40150	40150	40150	40150	0
79	20240624	201500	32474711650	40150	40150	40150	40150	0
80	20240624	201400	32474711650	40150	40150	40150	40150	0
81	20240624	201300	32474711650	40150	40150	40150	40150	0
82	20240624	201200	32474711650	40150	40150	40150	40150	0
83	20240624	201100	32474711650	40150	40150	40150	40150	0
84	20240624	201000	32474711650	40150	40150	40150	40150	0
85	20240624	200900	32474711650	40150	40150	40150	40150	0
86	20240624	200800	32474711650	40150	40150	40150	40150	0
87	20240624	200700	32474711650	40150	40150	40150	40150	0
88	20240624	200600	32474711650	40150	40150	40150	40150	0
89	20240624	200500	32474711650	40150	40150	40150	40150	0
90	20240624	200400	32474711650	40150	40150	40150	40150	0
91	20240624	200300	32474711650	40150	40150	40150	40150	0
92	20240624	200200	32474711650	40150	40150	40150	40150	20243
93	20240624	200100	32474711650	40150	40150	40150	40150	0
94	20240624	200000	32474711650	40150	40150	40150	40150	0
95	20240624	195900	32474711650	40150	40150	40150	40150	0
96	20240624	195800	32474711650	40150	40150	40150	40150	0
97	20240624	195700	32474711650	40150	40150	40150	40150	0
98	20240624	195600	32474711650	40150	40150	40150	40150	0
99	20240624	195500	32474711650	40150	40150	40150	40150	0
100	20240624	195400	32474711650	40150	40150	40150	40150	0
101	20240624	195300	32474711650	40150	40150	40150	40150	0
102	20240624	195200	32474711650	40150	40150	40150	40150	0
103	20240624	195100	32474711650	40150	40150	40150	40150	0
104	20240624	195000	32474711650	40150	40150	40150	40150	0
105	20240624	194900	32474711650	40150	40150	40150	40150	0
106	20240624	194800	32474711650	40150	40150	40150	40150	0
107	20240624	194700	32474711650	40150	40150	40150	40150	0
108	20240624	194600	32474711650	40150	40150	40150	40150	0
109	20240624	194500	32474711650	40150	40150	40150	40150	0
110	20240624	194400	32474711650	40150	40150	40150	40150	0
111	20240624	194300	32474711650	40150	40150	40150	40150	0
112	20240624	194200	32474711650	40150	40150	40150	40150	0
113	20240624	194100	32474711650	40150	40150	40150	40150	0
114	20240624	194000	32474711650	40150	40150	40150	40150	0
115	20240624	193900	32474711650	40150	40150	40150	40150	0
116	20240624	193800	32474711650	40150	40150	40150	40150	0
117	20240624	193700	32474711650	40150	40150	40150	40150	0
118	20240624	193600	32474711650	40150	40150	40150	40150	0
119	20240624	193500	32474711650	40150	40150	40150	40150	0
120	20240624	193400	32474711650	40150	40150	40150	40150	0
121	20240624	193300	32474711650	40150	40150	40150	40150	0
122	20240624	193200	32474711650	40150	40150	40150	40150	20243
123	20240624	193100	32474711650	40150	40150	40150	40150	0
124	20240624	193000	32474711650	40150	40150	40150	40150	0
125	20240624	192900	32474711650	40150	40150	40150	40150	0
126	20240624	192800	32474711650	40150	40150	40150	40150	0
127	20240624	192700	32474711650	40150	40150	40150	40150	0
128	20240624	192600	32474711650	40150	40150	40150	40150	0
129	20240624	192500	32474711650	40150	40150	40150	40150	0
130	20240624	192400	32474711650	40150	40150	40150	40150	0
131	20240624	192300	32474711650	40150	40150	40150	40150	0
132	20240624	192200	32474711650	40150	40150	40150	40150	0
133	20240624	192100	32474711650	40150	40150	40150	40150	0
134	20240624	192000	32474711650	40150	40150	40150	40150	0
135	20240624	191900	32474711650	40150	40150	40150	40150	0
136	20240624	191800	32474711650	40150	40150	40150	40150	0
137	20240624	191700	32474711650	40150	40150	40150	40150	0
138	20240624	191600	32474711650	40150	40150	40150	40150	0
139	20240624	191500	32474711650	40150	40150	40150	40150	0
140	20240624	191400	32474711650	40150	40150	40150	40150	0
141	20240624	191300	32474711650	40150	40150	40150	40150	0
142	20240624	191200	32474711650	40150	40150	40150	40150	0
143	20240624	191100	32474711650	40150	40150	40150	40150	0
144	20240624	191000	32474711650	40150	40150	40150	40150	0
145	20240624	190900	32474711650	40150	40150	40150	40150	0
146	20240624	190800	32474711650	40150	40150	40150	40150	0
147	20240624	190700	32474711650	40150	40150	40150	40150	0
148	20240624	190600	32474711650	40150	40150	40150	40150	0
149	20240624	190500	32474711650	40150	40150	40150	40150	0
150	20240624	190400	32474711650	40150	40150	40150	40150	0
151	20240624	190300	32474711650	40150	40150	40150	40150	0
152	20240624	190200	32474711650	40150	40150	40150	40150	20243
153	20240624	190100	32474711650	40150	40150	40150	40150	0
154	20240624	190000	32474711650	40150	40150	40150	40150	0
155	20240624	185900	32474711650	40150	40150	40150	40150	0
156	20240624	185800	32474711650	40150	40150	40150	40150	0
157	20240624	185700	32474711650	40150	40150	40150	40150	0
158	20240624	185600	32474711650	40150	40150	40150	40150	0
159	20240624	185500	32474711650	40150	40150	40150	40150	0
160	20240624	185400	32474711650	40150	40150	40150	40150	0
161	20240624	185300	32474711650	40150	40150	40150	40150	0
162	20240624	185200	32474711650	40150	40150	40150	40150	0
163	20240624	185100	32474711650	40150	40150	40150	40150	0
164	20240624	185000	32474711650	40150	40150	40150	40150	0
165	20240624	184900	32474711650	40150	40150	40150	40150	0
166	20240624	184800	32474711650	40150	40150	40150	40150	0
167	20240624	184700	32474711650	40150	40150	40150	40150	0
168	20240624	184600	32474711650	40150	40150	40150	40150	0
169	20240624	184500	32474711650	40150	40150	40150	40150	0
170	20240624	184400	32474711650	40150	40150	40150	40150	0
171	20240624	184300	32474711650	40150	40150	40150	40150	0
172	20240624	184200	32474711650	40150	40150	40150	40150	0
173	20240624	184100	32474711650	40150	40150	40150	40150	0
174	20240624	184000	32474711650	40150	40150	40150	40150	0
175	20240624	183900	32474711650	40150	40150	40150	40150	0
176	20240624	183800	32474711650	40150	40150	40150	40150	0
177	20240624	183700	32474711650	40150	40150	40150	40150	0
178	20240624	183600	32474711650	40150	40150	40150	40150	0
179	20240624	183500	32474711650	40150	40150	40150	40150	0
180	20240624	183400	32474711650	40150	40150	40150	40150	0
181	20240624	183300	32474711650	40150	40150	40150	40150	0
182	20240624	183200	32474711650	40150	40150	40150	40150	20243
183	20240624	183100	32474711650	40150	40150	40150	40150	0
184	20240624	183000	32474711650	40150	40150	40150	40150	0
185	20240624	182900	32474711650	40150	40150	40150	40150	0
186	20240624	182800	32474711650	40150	40150	40150	40150	0
187	20240624	182700	32474711650	40150	40150	40150	40150	0
188	20240624	182600	32474711650	40150	40150	40150	40150	0
189	20240624	182500	32474711650	40150	40150	40150	40150	0
190	20240624	182400	32474711650	40150	40150	40150	40150	0
191	20240624	182300	32474711650	40150	40150	40150	40150	0
192	20240624	182200	32474711650	40150	40150	40150	40150	0
193	20240624	182100	32474711650	40150	40150	40150	40150	0
194	20240624	182000	32474711650	40150	40150	40150	40150	0
195	20240624	181900	32474711650	40150	40150	40150	40150	0
196	20240624	181800	32474711650	40150	40150	40150	40150	0
197	20240624	181700	32474711650	40150	40150	40150	40150	0
198	20240624	181600	32474711650	40150	40150	40150	40150	0
199	20240624	181500	32474711650	40150	40150	40150	40150	0
200	20240624	181400	32474711650	40150	40150	40150	40150	0
201	20240624	181300	32474711650	40150	40150	40150	40150	0
202	20240624	181200	32474711650	40150	40150	40150	40150	0
203	20240624	181100	32474711650	40150	40150	40150	40150	0
204	20240624	181000	32474711650	40150	40150	40150	40150	0
205	20240624	180900	32474711650	40150	40150	40150	40150	0
206	20240624	180800	32474711650	40150	40150	40150	40150	0
207	20240624	180700	32474711650	40150	40150	40150	40150	0
208	20240624	180600	32474711650	40150	40150	40150	40150	0
209	20240624	180500	32474711650	40150	40150	40150	40150	0
210	20240624	180400	32474711650	40150	40150	40150	40150	0
211	20240624	180300	32474711650	40150	40150	40150	40150	0
212	20240624	180200	32474711650	40150	40150	40150	40150	20243
213	20240624	180100	32474711650	40150	40150	40150	40150	0
214	20240624	180000	32474711650	40150	40150	40150	40150	0
215	20240624	175900	32474711650	40150	40150	40150	40150	0
216	20240624	175800	32474711650	40150	40150	40150	40150	0
217	20240624	175700	32474711650	40150	40150	40150	40150	0
218	20240624	175600	32474711650	40150	40150	40150	40150	0
219	20240624	175500	32474711650	40150	40150	40150	40150	0
220	20240624	175400	32474711650	40150	40150	40150	40150	0
221	20240624	175300	32474711650	40150	40150	40150	40150	0
222	20240624	175200	32474711650	40150	40150	40150	40150	0
223	20240624	175100	32474711650	40150	40150	40150	40150	0
224	20240624	175000	32474711650	40150	40150	40150	40150	0
225	20240624	174900	32474711650	40150	40150	40150	40150	0
226	20240624	174800	32474711650	40150	40150	40150	40150	0
227	20240624	174700	32474711650	40150	40150	40150	40150	0
228	20240624	174600	32474711650	40150	40150	40150	40150	0
229	20240624	174500	32474711650	40150	40150	40150	40150	0
230	20240624	174400	32474711650	40150	40150	40150	40150	0
231	20240624	174300	32474711650	40150	40150	40150	40150	0
232	20240624	174200	32474711650	40150	40150	40150	40150	0
233	20240624	174100	32474711650	40150	40150	40150	40150	0
234	20240624	174000	32474711650	40150	40150	40150	40150	0
235	20240624	173900	32474711650	40150	40150	40150	40150	0
236	20240624	173800	32474711650	40150	40150	40150	40150	0
237	20240624	173700	32474711650	40150	40150	40150	40150	0
238	20240624	173600	32474711650	40150	40150	40150	40150	0
239	20240624	173500	32474711650	40150	40150	40150	40150	0
240	20240624	173400	32474711650	40150	40150	40150	40150	0
241	20240624	173300	32474711650	40150	40150	40150	40150	0
242	20240624	173200	32474711650	40150	40150	40150	40150	20243
243	20240624	173100	32474711650	40150	40150	40150	40150	0
244	20240624	173000	32474711650	40150	40150	40150	40150	0
245	20240624	172900	32474711650	40150	40150	40150	40150	0
246	20240624	172800	32474711650	40150	40150	40150	40150	0
247	20240624	172700	32474711650	40150	40150	40150	40150	0
248	20240624	172600	32474711650	40150	40150	40150	40150	0
249	20240624	172500	32474711650	40150	40150	40150	40150	0
250	20240624	172400	32474711650	40150	40150	40150	40150	0
251	20240624	172300	32474711650	40150	40150	40150	40150	0
252	20240624	172200	32474711650	40150	40150	40150	40150	0
253	20240624	172100	32474711650	40150	40150	40150	40150	0
254	20240624	172000	32474711650	40150	40150	40150	40150	0
255	20240624	171900	32474711650	40150	40150	40150	40150	0
256	20240624	171800	32474711650	40150	40150	40150	40150	0
257	20240624	171700	32474711650	40150	40150	40150	40150	0
258	20240624	171600	32474711650	40150	40150	40150	40150	0
259	20240624	171500	32474711650	40150	40150	40150	40150	0
260	20240624	171400	32474711650	40150	40150	40150	40150	0
261	20240624	171300	32474711650	40150	40150	40150	40150	0
262	20240624	171200	32474711650	40150	40150	40150	40150	0
263	20240624	171100	32474711650	40150	40150	40150	40150	0
264	20240624	171000	32474711650	40150	40150	40150	40150	0
265	20240624	170900	32474711650	40150	40150	40150	40150	0
266	20240624	170800	32474711650	40150	40150	40150	40150	0
267	20240624	170700	32474711650	40150	40150	40150	40150	0
268	20240624	170600	32474711650	40150	40150	40150	40150	0
269	20240624	170500	32474711650	40150	40150	40150	40150	0
270	20240624	170400	32474711650	40150	40150	40150	40150	0
271	20240624	170300	32474711650	40150	40150	40150	40150	0
272	20240624	170200	32474711650	40150	40150	40150	40150	20243
273	20240624	170100	32474711650	40150	40150	40150	40150	0
274	20240624	170000	32474711650	40150	40150	40150	40150	0
275	20240624	165900	32474711650	40150	40150	40150	40150	0
276	20240624	165800	32474711650	40150	40150	40150	40150	0
277	20240624	165700	32474711650	40150	40150	40150	40150	0
278	20240624	165600	32474711650	40150	40150	40150	40150	0
279	20240624	165500	32474711650	40150	40150	40150	40150	0
280	20240624	165400	32474711650	40150	40150	40150	40150	0
281	20240624	165300	32474711650	40150	40150	40150	40150	0
282	20240624	165200	32474711650	40150	40150	40150	40150	0
283	20240624	165100	32474711650	40150	40150	40150	40150	0
284	20240624	165000	32474711650	40150	40150	40150	40150	0
285	20240624	164900	32474711650	40150	40150	40150	40150	0
286	20240624	164800	32474711650	40150	40150	40150	40150	0
287	20240624	164700	32474711650	40150	40150	40150	40150	0
288	20240624	164600	32474711650	40150	40150	40150	40150	0
289	20240624	164500	32474711650	40150	40150	40150	40150	0
290	20240624	164400	32474711650	40150	40150	40150	40150	0
291	20240624	164300	32474711650	40150	40150	40150	40150	0
292	20240624	164200	32474711650	40150	40150	40150	40150	0
293	20240624	164100	32474711650	40150	40150	40150	40150	0
294	20240624	164000	32474711650	40150	40150	40150	40150	0
295	20240624	163900	32474711650	40150	40150	40150	40150	0
296	20240624	163800	32474711650	40150	40150	40150	40150	0
297	20240624	163700	32474711650	40150	40150	40150	40150	0
298	20240624	163600	32474711650	40150	40150	40150	40150	0
299	20240624	163500	32474711650	40150	40150	40150	40150	0
300	20240624	163400	32474711650	40150	40150	40150	40150	0
301	20240624	163300	32474711650	40150	40150	40150	40150	0
302	20240624	163200	32474711650	40150	40150	40150	40150	20243
303	20240624	163100	32474711650	40150	40150	40150	40150	0
304	20240624	163000	32474711650	40150	40150	40150	40150	0
305	20240624	162900	32474711650	40150	40150	40150	40150	0
306	20240624	162800	32474711650	40150	40150	40150	40150	0
307	20240624	162700	32474711650	40150	40150	40150	40150	0
308	20240624	162600	32474711650	40150	40150	40150	40150	0
309	20240624	162500	32474711650	40150	40150	40150	40150	0
310	20240624	162400	32474711650	40150	40150	40150	40150	0
311	20240624	162300	32474711650	40150	40150	40150	40150	0
312	20240624	162200	32474711650	40150	40150	40150	40150	0
313	20240624	162100	32474711650	40150	40150	40150	40150	0
314	20240624	162000	32474711650	40150	40150	40150	40150	0
315	20240624	161900	32474711650	40150	40150	40150	40150	0
316	20240624	161800	32474711650	40150	40150	40150	40150	0
317	20240624	161700	32474711650	40150	40150	40150	40150	0
318	20240624	161600	32474711650	40150	40150	40150	40150	0
319	20240624	161500	32474711650	40150	40150	40150	40150	0
320	20240624	161400	32474711650	40150	40150	40150	40150	0
321	20240624	161300	32474711650	40150	40150	40150	40150	0
322	20240624	161200	32474711650	40150	40150	40150	40150	0
323	20240624	161100	32474711650	40150	40150	40150	40150	0
324	20240624	161000	32474711650	40150	40150	40150	40150	0
325	20240624	160900	32474711650	40150	40150	40150	40150	0
326	20240624	160800	32474711650	40150	40150	40150	40150	0
327	20240624	160700	32474711650	40150	40150	40150	40150	0
328	20240624	160600	32474711650	40150	40150	40150	40150	0
329	20240624	160500	32474711650	40150	40150	40150	40150	0
330	20240624	160400	32474711650	40150	40150	40150	40150	0
331	20240624	160300	32474711650	40150	40150	40150	40150	0
332	20240624	160200	32474711650	40150	40150	40150	40150	20243
333	20240624	160100	32474711650	40150	40150	40150	40150	0
334	20240624	160000	32474711650	40150	40150	40150	40150	0
335	20240624	155900	32474711650	40150	40150	40150	40150	0
336	20240624	155800	32474711650	40150	40150	40150	40150	0
337	20240624	155700	32474711650	40150	40150	40150	40150	0
338	20240624	155600	32474711650	40150	40150	40150	40150	0
339	20240624	155500	32474711650	40150	40150	40150	40150	0
340	20240624	155400	32474711650	40150	40150	40150	40150	0
341	20240624	155300	32474711650	40150	40150	40150	40150	0
342	20240624	155200	32474711650	40150	40150	40150	40150	0
343	20240624	155100	32474711650	40150	40150	40150	40150	0
344	20240624	155000	32474711650	40150	40150	40150	40150	0
345	20240624	154900	32474711650	40150	40150	40150	40150	0
346	20240624	154800	32474711650	40150	40150	40150	40150	0
347	20240624	154700	32474711650	40150	40150	40150	40150	0
348	20240624	154600	32474711650	40150	40150	40150	40150	0
349	20240624	154500	32474711650	40150	40150	40150	40150	0
350	20240624	154400	32474711650	40150	40150	40150	40150	0
351	20240624	154300	32474711650	40150	40150	40150	40150	0
352	20240624	154200	32474711650	40150	40150	40150	40150	0
353	20240624	154100	32474711650	40150	40150	40150	40150	0
354	20240624	154000	32474711650	40150	40150	40150	40150	0
355	20240624	153900	32474711650	40150	40150	40150	40150	0
356	20240624	153800	32474711650	40150	40150	40150	40150	0
357	20240624	153700	32474711650	40150	40150	40150	40150	0
358	20240624	153600	32474711650	40150	40150	40150	40150	0
359	20240624	153500	32474711650	40150	40150	40150	40150	0
360	20240624	153400	32474711650	40150	40150	40150	40150	0
361	20240624	153300	32474711650	40150	40150	40150	40150	0
362	20240624	153200	32474711650	40150	40150	40150	40150	20243
363	20240624	153100	32474711650	40150	40150	40150	40150	0
364	20240624	153000	32474711650	40150	40150	40150	40150	20243
365	20240624	152900	31661955200	40000	40000	40000	40000	0
366	20240624	152800	31661955200	40000	40000	40000	40000	0
367	20240624	152700	31661955200	40000	40000	40000	40000	0
368	20240624	152600	31661955200	40000	40000	40000	40000	0
369	20240624	152500	31661955200	40000	40000	40000	40000	0
370	20240624	152400	31661955200	40000	40000	40000	40000	0
371	20240624	152300	31661955200	40000	40000	40000	40000	0
372	20240624	152200	31661955200	40000	40000	40000	40000	0
373	20240624	152100	31661955200	40000	40000	40000	40000	0
374	20240624	152000	31661955200	40000	40000	40000	40000	0
375	20240624	151900	31661955200	40000	40100	40100	40000	2044
376	20240624	151800	31580135550	40100	40050	40100	40000	1861
377	20240624	151700	31505662650	40100	40050	40100	40000	1160
378	20240624	151600	31459193550	40050	40100	40100	40000	1517
379	20240624	151500	31398455750	40100	40100	40100	40050	2940
380	20240624	151400	31280702150	40100	40100	40100	40050	547
381	20240624	151300	31258785250	40100	40050	40100	40000	755
382	20240624	151200	31228523650	40050	40050	40050	39950	10889
383	20240624	151100	30792946700	40050	40100	40100	40050	1979
384	20240624	151000	30713640150	40100	40100	40100	40050	497
385	20240624	150900	30693713700	40050	40050	40100	40050	1967
386	20240624	150800	30614880700	40100	40100	40100	40050	514
387	20240624	150700	30594278950	40100	40100	40100	40050	866
388	20240624	150600	30559561000	40100	40100	40100	40050	738
389	20240624	150500	30529973350	40100	40100	40150	40050	1249
390	20240624	150400	30479888750	40100	40100	40100	40050	1951
391	20240624	150300	30401670300	40050	40100	40100	40050	595
392	20240624	150200	30377834600	40100	40100	40100	40050	380
393	20240624	150100	30362598050	40050	40100	40100	40050	213
394	20240624	150000	30354057600	40050	40050	40100	40050	458
395	20240624	145900	30335701600	40100	40050	40100	40000	788
396	20240624	145800	30304136900	40000	40100	40100	40000	1358
397	20240624	145700	30249748100	40100	40100	40100	40050	2217
398	20240624	145600	30160928000	40050	40100	40100	40050	797
399	20240624	145500	30128969700	40100	40050	40100	40050	3240
400	20240624	145400	29999171900	40050	40150	40150	40050	5123
401	20240624	145300	29793638750	40150	40200	40200	40100	639
402	20240624	145200	29767982450	40150	40100	40200	40100	3253
403	20240624	145100	29637433800	40100	40050	40100	40000	2111
404	20240624	145000	29552881900	40050	40000	40050	40000	647
405	20240624	144900	29526999100	40050	40000	40050	40000	1729
406	20240624	144800	29457835700	40000	40050	40050	40000	1342
407	20240624	144700	29404144500	40050	40000	40050	40000	1207
408	20240624	144600	29355847750	40050	40050	40100	40000	2957
409	20240624	144500	29237491800	40050	40100	40100	40050	200
410	20240624	144400	29229476500	40100	40100	40100	40050	528
411	20240624	144300	29208327600	40100	40050	40100	40050	796
412	20240624	144200	29176444550	40050	40100	40100	40050	703
413	20240624	144100	29148285600	40100	40050	40100	40050	1277
414	20240624	144000	29097139250	40050	40100	40100	40050	178
415	20240624	143900	29090010300	40050	40050	40100	40050	665
416	20240624	143800	29063367700	40050	40000	40050	40000	575
417	20240624	143700	29040354050	40050	40000	40050	40000	518
418	20240624	143600	29019615700	40050	40100	40100	40000	2153
419	20240624	143500	28933386300	40100	40100	40100	40050	403
420	20240624	143400	28917228650	40100	40100	40100	40050	808
421	20240624	143300	28884830750	40100	40100	40150	40050	951
422	20240624	143200	28846695150	40100	40100	40100	40050	326
423	20240624	143100	28833625600	40050	40050	40100	40050	256
424	20240624	143000	28823371550	40100	40050	40100	40050	174
425	20240624	142900	28816397800	40050	40050	40100	40050	2481
426	20240624	142800	28717019550	40050	40050	40100	40050	176
427	20240624	142700	28709970700	40100	40100	40100	40050	547
428	20240624	142600	28688040400	40100	40100	40150	40100	682
429	20240624	142500	28660691650	40100	40100	40150	40050	2619
430	20240624	142400	28555742150	40150	40250	40250	40100	1364
431	20240624	142300	28500968900	40200	40100	40200	40100	14324
432	20240624	142200	27926173350	40050	40050	40100	40050	2079
433	20240624	142100	27842874200	40000	39950	40050	39950	2369
434	20240624	142000	27748105800	39950	39900	40000	39900	1313
435	20240624	141900	27695641050	39900	39900	39950	39900	196
436	20240624	141800	27687813100	39900	39900	39950	39900	1160
437	20240624	141700	27641507550	39950	39950	40000	39900	2065
438	20240624	141600	27559032450	39950	40000	40000	39950	476
439	20240624	141500	27540015050	39950	40000	40000	39950	1077
440	20240624	141400	27496947800	39950	39950	40000	39950	106
441	20240624	141300	27492710450	40000	40000	40000	39950	423
442	20240624	141200	27475808750	40000	39900	40000	39900	1119
443	20240624	141100	27431104000	39900	39900	39950	39900	578
444	20240624	141000	27408032200	39950	39900	39950	39900	95
445	20240624	140900	27404238350	39950	39950	39950	39900	1204
446	20240624	140800	27356157800	39950	39900	39950	39900	707
447	20240624	140700	27327918200	39900	39950	39950	39900	1639
448	20240624	140600	27262441350	39950	40000	40000	39950	1247
449	20240624	140500	27212618050	40000	39950	40000	39950	242
450	20240624	140400	27202947050	39950	39950	40000	39950	91
451	20240624	140300	27199309050	40000	39900	40000	39900	1301
452	20240624	140200	27147342550	39900	39950	39950	39900	286
453	20240624	140100	27135925550	39950	39900	39950	39900	624
454	20240624	140000	27111026000	39950	39950	39950	39900	1183
455	20240624	135900	27063796750	39950	39900	39950	39850	487
456	20240624	135800	27044364150	39850	39950	39950	39850	957
457	20240624	135700	27006182850	39900	39900	39950	39850	564
458	20240624	135600	26983694700	39900	39850	39950	39850	1281
459	20240624	135500	26932625200	39850	39900	39900	39850	931
460	20240624	135400	26895483150	39900	39900	39950	39900	2594
461	20240624	135300	26791982050	39900	39900	39950	39850	1036
462	20240624	135200	26750644600	39900	39950	39950	39850	1830
463	20240624	135100	26677640350	39900	39900	39950	39900	417
464	20240624	135000	26661001950	39900	39900	39950	39900	736
465	20240624	134900	26631630250	39900	39900	39950	39900	2414
466	20240624	134800	26535311500	39900	39900	39950	39900	2434
467	20240624	134700	26438187200	39900	39900	39950	39900	337
468	20240624	134600	26424731100	39900	39950	40000	39900	8296
469	20240624	134500	26093492900	40000	40000	40000	39950	840
470	20240624	134400	26059913400	40000	39950	40000	39950	572
471	20240624	134300	26037045350	39950	39950	40000	39950	375
472	20240624	134200	26022057050	39950	39950	40000	39950	432
473	20240624	134100	26004793350	39950	39950	40000	39950	529
474	20240624	134000	25983655350	39950	40000	40050	39950	3301
475	20240624	133900	25851633150	40000	40050	40050	40000	784
476	20240624	133800	25820260850	40000	40000	40050	40000	842
477	20240624	133700	25786563850	40050	40050	40050	40000	207
478	20240624	133600	25778277750	40050	40000	40050	40000	655
479	20240624	133500	25752071850	40000	40050	40050	40000	268
480	20240624	133400	25741349150	40050	40050	40050	40000	728
481	20240624	133300	25712212750	40050	40000	40100	40000	643
482	20240624	133200	25686464800	40000	40050	40050	39950	587
483	20240624	133100	25662993600	40050	40000	40050	39950	4947
484	20240624	133000	25465068250	40000	40000	40050	40000	420
485	20240624	132900	25448266000	40050	40000	40050	40000	1549
486	20240624	132800	25386302100	40050	40000	40100	40000	1567
487	20240624	132700	25323556600	40000	40050	40050	40000	2682
488	20240624	132600	25216233300	40050	40050	40100	40000	700
489	20240624	132500	25188198400	40050	40000	40050	40000	1195
490	20240624	132400	25140376600	40000	40050	40050	40000	2601
491	20240624	132300	25036314300	40050	40100	40150	40050	3911
492	20240624	132200	24879565850	40150	40100	40200	40100	1319
493	20240624	132100	24826605100	40100	40150	40150	40100	1231
494	20240624	132000	24777239350	40100	40100	40150	40100	472
495	20240624	131900	24758307200	40100	40100	40150	40100	691
496	20240624	131800	24730588600	40150	40150	40150	40100	1185
497	20240624	131700	24683054350	40150	40100	40150	40100	296
498	20240624	131600	24671178200	40100	40100	40150	40100	293
499	20240624	131500	24659425400	40100	40050	40150	40050	3375
500	20240624	131400	24524090050	40100	40050	40100	40000	1581
501	20240624	131300	24460771700	40050	40050	40100	40000	2217
502	20240624	131200	24371955350	40000	40000	40050	39950	6393
503	20240624	131100	24116393750	40050	40050	40100	40000	2842
504	20240624	131000	24002624500	40050	40050	40100	40050	1791
505	20240624	130900	23930889000	40050	40150	40150	40050	1968
506	20240624	130800	23851981300	40100	40200	40200	40100	713
507	20240624	130700	23823352400	40150	40150	40200	40100	725
508	20240624	130600	23794243450	40150	40100	40150	40050	5944
509	20240624	130500	23555994150	40100	40200	40200	40100	3464
510	20240624	130400	23416953650	40150	40200	40200	40150	5813
511	20240624	130300	23183385150	40200	40250	40250	40200	329
512	20240624	130200	23170156050	40250	40250	40250	40200	504
513	20240624	130100	23149871400	40250	40250	40300	40250	3335
514	20240624	130000	23015629800	40300	40300	40300	40250	251
515	20240624	125900	23005524500	40300	40300	40300	40250	152
516	20240624	125800	22999399550	40300	40300	40300	40250	244
517	20240624	125700	22989574000	40300	40300	40300	40250	239
518	20240624	125600	22979944800	40250	40200	40250	40200	249
519	20240624	125500	22969922700	40200	40200	40250	40200	503
520	20240624	125400	22949682000	40250	40250	40250	40250	803
521	20240624	125300	22917361250	40250	40250	40300	40250	200
522	20240624	125200	22909310600	40300	40300	40300	40200	2659
523	20240624	125100	22802250350	40300	40250	40350	40250	548
524	20240624	125000	22780166300	40250	40300	40350	40250	2067
525	20240624	124900	22696866400	40300	40250	40300	40250	515
526	20240624	124800	22676136200	40250	40300	40300	40200	1512
527	20240624	124700	22615278600	40300	40250	40300	40200	9065
528	20240624	124600	22250745750	40250	40400	40400	40250	11070
529	20240624	124500	21804461400	40350	40450	40500	40350	5202
530	20240624	124400	21594258700	40450	40400	40500	40400	585
531	20240624	124300	21570606050	40400	40400	40450	40400	1020
532	20240624	124200	21529357100	40400	40500	40500	40400	2480
533	20240624	124100	21429093300	40450	40500	40500	40450	1149
534	20240624	124000	21382613000	40500	40500	40500	40450	215
535	20240624	123900	21373914400	40450	40400	40450	40400	168
536	20240624	123800	21367118950	40450	40400	40450	40400	1061
537	20240624	123700	21324203850	40450	40400	40450	40400	696
538	20240624	123600	21296077100	40450	40400	40450	40400	879
539	20240624	123500	21260528050	40400	40450	40450	40400	909
540	20240624	123400	21223791550	40450	40450	40500	40400	764
541	20240624	123300	21192890300	40450	40450	40450	40450	2813
542	20240624	123200	21079104450	40450	40450	40500	40450	769
543	20240624	123100	21047996200	40450	40500	40500	40450	1375
544	20240624	123000	20992372900	40500	40550	40550	40450	648
545	20240624	122900	20966129300	40550	40550	40550	40500	110
546	20240624	122800	20961673850	40550	40500	40550	40500	43
547	20240624	122700	20959930900	40500	40550	40550	40500	1376
548	20240624	122600	20904199900	40550	40500	40550	40500	1979
549	20240624	122500	20824027800	40500	40500	40550	40500	200
550	20240624	122400	20815925400	40500	40550	40550	40500	169
551	20240624	122300	20809074750	40550	40500	40550	40500	81
552	20240624	122200	20805793550	40500	40550	40550	40500	3514
553	20240624	122100	20663463100	40550	40650	40700	40500	6998
554	20240624	122000	20379441350	40650	40650	40700	40650	431
555	20240624	121900	20361921150	40650	40650	40700	40650	2838
556	20240624	121800	20246554550	40650	40700	40750	40650	1741
557	20240624	121700	20175720300	40700	40700	40750	40700	284
558	20240624	121600	20164161350	40700	40700	40750	40700	364
559	20240624	121500	20149340150	40700	40750	40750	40700	474
560	20240624	121400	20130048150	40700	40700	40750	40700	248
561	20240624	121300	20119954350	40700	40700	40750	40700	1531
562	20240624	121200	20057641250	40700	40750	40750	40700	1533
563	20240624	121100	19995245150	40750	40750	40800	40750	2171
564	20240624	121000	19906774900	40750	40750	40850	40750	851
565	20240624	120900	19872070950	40750	40850	40850	40750	3266
566	20240624	120800	19738777400	40850	40850	40900	40850	1096
567	20240624	120700	19693964550	40850	40900	40900	40850	354
568	20240624	120600	19679489400	40900	40950	40950	40850	3493
569	20240624	120500	19536622000	40950	40950	40950	40900	187
570	20240624	120400	19528965850	40950	40900	40950	40900	233
571	20240624	120300	19519426700	40950	40950	40950	40900	1711
572	20240624	120200	19449370750	40950	40900	40950	40900	1283
573	20240624	120100	19396892700	40900	40950	41000	40900	1891
574	20240624	120000	19319494000	41000	40950	41000	40950	3060
575	20240624	115900	19194138450	40950	40950	41000	40950	3298
576	20240624	115800	19058949650	40950	41000	41000	40950	636
577	20240624	115700	19032888850	41000	41000	41000	40950	927
578	20240624	115600	18994882300	41000	40900	41000	40900	3670
579	20240624	115500	18844595950	40950	40950	40950	40900	3161
580	20240624	115400	18715156400	40950	40950	40950	40900	4369
581	20240624	115300	18536288850	40950	40900	40950	40900	4641
582	20240624	115200	18346264250	40900	40950	40950	40900	1758
583	20240624	115100	18274300000	40950	40900	40950	40900	233
584	20240624	115000	18264760250	40950	40850	40950	40850	5208
585	20240624	114900	18051758800	40900	40900	40900	40850	491
586	20240624	114800	18031693200	40900	40850	40900	40850	154
587	20240624	114700	18025397700	40850	40850	40900	40850	2111
588	20240624	114600	17939063800	40900	40850	40900	40850	478
589	20240624	114500	17919525650	40850	40900	40900	40850	923
590	20240624	114400	17881811300	40850	40900	40900	40850	2196
591	20240624	114300	17791999400	40900	40850	40900	40850	125
592	20240624	114200	17786888400	40900	40850	40900	40850	1020
593	20240624	114100	17745212400	40850	40850	40900	40850	5808
594	20240624	114000	17507682050	40850	40850	40900	40850	225
595	20240624	113900	17498487850	40850	40850	40850	40850	2261
596	20240624	113800	17406126000	40850	40800	40850	40800	4543
597	20240624	113700	17220555450	40800	40850	40850	40800	3548
598	20240624	113600	17075689550	40800	40800	40850	40800	390
599	20240624	113500	17059765250	40850	40850	40850	40800	2286
600	20240624	113400	16966394850	40850	40800	40850	40800	584
601	20240624	113300	16942556750	40800	40850	40850	40800	376
602	20240624	113200	16927203250	40800	40800	40850	40800	3486
603	20240624	113100	16784844400	40800	40800	40850	40800	217
604	20240624	113000	16775987400	40800	40750	40850	40750	384
605	20240624	112900	16760316700	40800	40800	40850	40750	2309
606	20240624	112800	16666092150	40800	40750	40800	40750	343
607	20240624	112700	16652107800	40800	40800	40800	40750	497
608	20240624	112600	16631843950	40800	40750	40800	40750	2183
609	20240624	112500	16542783700	40750	40800	40800	40700	1063
610	20240624	112400	16499465750	40750	40800	40800	40700	1073
611	20240624	112300	16455735000	40750	40750	40800	40750	2764
612	20240624	112200	16342978550	40700	40750	40800	40700	1927
613	20240624	112100	16264452900	40750	40700	40800	40700	549
614	20240624	112000	16242075900	40700	40700	40800	40700	2104
615	20240624	111900	16156279400	40700	40750	40750	40700	819
616	20240624	111800	16122924400	40700	40750	40800	40700	1539
617	20240624	111700	16060206750	40750	40750	40800	40750	307
618	20240624	111600	16047695600	40800	40800	40800	40750	492
619	20240624	111500	16027640700	40750	40750	40800	40750	346
620	20240624	111400	16013536050	40750	40750	40800	40750	543
621	20240624	111300	15991404950	40750	40750	40800	40750	3670
622	20240624	111200	15841709000	40750	40750	40800	40750	668
623	20240624	111100	15814483650	40750	40750	40800	40700	1794
624	20240624	111000	15741375350	40750	40750	40800	40700	2320
625	20240624	110900	15646840000	40750	40800	40850	40750	484
626	20240624	110800	15627096800	40850	40750	40850	40750	3733
627	20240624	110700	15474754050	40800	40800	40800	40750	2253
628	20240624	110600	15382831800	40800	40800	40850	40800	980
629	20240624	110500	15342839650	40800	40850	40850	40800	1868
630	20240624	110400	15266622000	40800	40800	40850	40750	2586
631	20240624	110300	15161102050	40750	40750	40800	40700	3961
632	20240624	110200	14999613250	40750	40700	40750	40700	209
633	20240624	110100	14991100100	40700	40750	40750	40700	432
634	20240624	110000	14973504350	40750	40800	40800	40750	1501
635	20240624	105900	14912336350	40750	40800	40800	40750	407
636	20240624	105800	14895749200	40800	40750	40850	40750	4247
637	20240624	105700	14722465450	40750	40750	40800	40700	1967
638	20240624	105600	14642309200	40750	40750	40800	40750	869
639	20240624	105500	14606892200	40750	40750	40800	40750	210
640	20240624	105400	14598331200	40750	40750	40800	40750	345
641	20240624	105300	14584271200	40750	40650	40800	40650	3523
642	20240624	105200	14440719950	40650	40650	40700	40650	280
643	20240624	105100	14429330950	40700	40700	40700	40650	231
644	20240624	105000	14419937750	40700	40700	40700	40650	233
645	20240624	104900	14410460750	40650	40700	40750	40650	706
646	20240624	104800	14381719850	40700	40650	40800	40650	3305
647	20240624	104700	14246978450	40700	40700	40800	40650	3369
648	20240624	104600	14109711850	40700	40750	40750	40650	2079
649	20240624	104500	14025145850	40750	40700	40750	40700	232
650	20240624	104400	14015703050	40700	40800	40800	40700	1259
651	20240624	104300	13964409400	40750	40600	40800	40600	5285
652	20240624	104200	13749258800	40600	40600	40600	40550	3380
653	20240624	104100	13612108200	40600	40700	40700	40600	1027
654	20240624	104000	13570362950	40700	40700	40700	40650	333
655	20240624	103900	13556819850	40700	40750	40750	40700	460
656	20240624	103800	13538093450	40800	40650	40850	40650	3858
657	20240624	103700	13380768550	40700	40700	40700	40650	286
658	20240624	103600	13369128900	40700	40700	40750	40700	995
659	20240624	103500	13328631650	40700	40750	40800	40700	299
660	20240624	103400	13316456250	40750	40800	40800	40750	2429
661	20240624	103300	13217366650	40800	40650	40850	40650	4866
662	20240624	103200	13018943950	40700	40650	40700	40650	777
663	20240624	103100	12987335050	40700	40650	40700	40650	594
664	20240624	103000	12963174550	40600	40550	40650	40550	940
665	20240624	102900	12925027200	40500	40750	40750	40500	6104
666	20240624	102800	12677334450	40700	40600	40800	40600	3628
667	20240624	102700	12529622400	40600	40650	40650	40600	1756
668	20240624	102600	12458308500	40650	40600	40650	40600	136
669	20240624	102500	12452780600	40600	40600	40650	40550	3201
670	20240624	102400	12322824950	40550	40650	40650	40550	2307
671	20240624	102300	12229125700	40750	40650	40800	40600	3618
672	20240624	102200	12081800600	40650	40600	40650	40550	2112
673	20240624	102100	11996079000	40550	40700	40700	40550	1537
674	20240624	102000	11933678850	40600	40650	40700	40600	697
675	20240624	101900	11905355000	40650	40700	40700	40650	353
676	20240624	101800	11890994950	40700	40650	40800	40650	3713
677	20240624	101700	11739669200	40650	40650	40650	40550	2411
678	20240624	101600	11641780400	40650	40650	40700	40600	1291
679	20240624	101500	11589299450	40650	40650	40700	40650	743
680	20240624	101400	11559086850	40650	40750	40800	40650	1479
681	20240624	101300	11498842750	40750	40650	40850	40650	5567
682	20240624	101200	11272000600	40650	40700	40700	40600	3223
683	20240624	101100	11140966600	40700	40850	40850	40700	2130
684	20240624	101000	11054125950	40850	40850	40900	40850	3233
685	20240624	100900	10922053800	40900	40900	40900	40850	1176
686	20240624	100800	10873966700	40850	40750	40900	40750	6166
687	20240624	100700	10622062350	40750	40800	40800	40750	1412
688	20240624	100600	10564466400	40800	40750	40800	40750	28
689	20240624	100500	10563325300	40800	40650	40800	40650	4346
690	20240624	100400	10386601650	40700	40700	40750	40650	646
691	20240624	100300	10360330200	40650	40650	40800	40600	3811
692	20240624	100200	10205030650	40650	40550	40650	40500	1041
693	20240624	100100	10162797900	40550	40600	40650	40550	4542
694	20240624	100000	9978469350	40600	40700	40750	40600	3041
695	20240624	095900	9854798200	40700	40700	40750	40700	1302
696	20240624	095800	9801801300	40750	40700	40800	40650	3541
697	20240624	095700	9657432150	40700	40700	40700	40650	985
698	20240624	095600	9617360800	40700	40700	40700	40650	1666
699	20240624	095500	9549614400	40700	40700	40750	40650	1481
700	20240624	095400	9489351400	40700	40700	40750	40700	392
701	20240624	095300	9473392950	40800	40600	40800	40600	5887
702	20240624	095200	9233802800	40600	40700	40700	40600	7716
703	20240624	095100	8919920300	40700	40800	40850	40650	3218
704	20240624	095000	8788811150	40850	40850	40850	40800	1199
705	20240624	094900	8739882100	40800	40750	40850	40700	1576
706	20240624	094800	8675662200	40750	40700	40850	40600	6636
707	20240624	094700	8405492850	40650	40650	40750	40650	1676
708	20240624	094600	8337285850	40650	40800	40850	40650	3250
709	20240624	094500	8204910400	40850	41000	41000	40800	4678
710	20240624	094400	8013565000	40950	40950	41100	40900	17059
711	20240624	094300	7314012250	41000	40950	41000	40900	7727
712	20240624	094200	6997393800	40950	40850	40950	40850	6963
713	20240624	094100	6712575950	40850	40650	40900	40650	11490
714	20240624	094000	6243955600	40700	40700	40700	40650	2540
715	20240624	093900	6140683100	40650	40650	40700	40650	852
716	20240624	093800	6106045500	40650	40450	40700	40450	5983
717	20240624	093700	5862995250	40500	40450	40500	40400	2313
718	20240624	093600	5769411250	40450	40450	40500	40450	663
719	20240624	093500	5742587600	40450	40500	40500	40450	1393
720	20240624	093400	5686222000	40450	40550	40550	40450	1287
721	20240624	093300	5634100700	40600	40350	40650	40350	3888
722	20240624	093200	5476444250	40350	40400	40450	40350	2433
723	20240624	093100	5378151550	40400	40450	40500	40400	4592
724	20240624	093000	5192400250	40450	40500	40550	40450	3103
725	20240624	092900	5066746700	40550	40500	40550	40450	1170
726	20240624	092800	5019354200	40500	40500	40550	40500	2776
727	20240624	092700	4906919450	40500	40650	40700	40500	5021
728	20240624	092600	4703013150	40700	40750	40750	40700	2551
729	20240624	092500	4599171250	40750	40750	40800	40600	5758
730	20240624	092400	4364768950	40750	40700	40750	40650	6139
731	20240624	092300	4114873850	40700	40550	40750	40500	12602
732	20240624	092200	3602788900	40550	40500	40550	40500	1668
733	20240624	092100	3535228100	40550	40500	40550	40500	1626
734	20240624	092000	3469352950	40550	40500	40600	40500	3355
735	20240624	091900	3333325500	40500	40550	40550	40500	3179
736	20240624	091800	3204437300	40550	40600	40650	40550	4015
737	20240624	091700	3041534300	40650	40650	40650	40550	6350
738	20240624	091600	2783693700	40650	40600	40650	40550	5371
739	20240624	091500	2565522200	40600	40450	40600	40400	6302
740	20240624	091400	2310381550	40500	40450	40500	40400	2639
741	20240624	091300	2203650550	40400	40300	40450	40300	3454
742	20240624	091200	2064103300	40300	40100	40400	40100	7286
743	20240624	091100	1771071750	40000	40150	40150	40000	4217
744	20240624	091000	1601972450	40100	40050	40250	40050	2241
745	20240624	090900	1511985600	40050	40000	40100	39900	6484
746	20240624	090800	1252668600	40000	40000	40050	40000	2591
747	20240624	090700	1149023900	40050	40100	40100	40000	2194
748	20240624	090600	1061145100	40050	40100	40100	40050	1941
749	20240624	090500	983386600	40100	40150	40150	40050	2245
750	20240624	090400	893400350	40150	40250	40250	40050	1083
751	20240624	090300	849886450	40250	40050	40300	40000	4041
752	20240624	090200	687603550	40150	39900	40250	39750	4025
753	20240624	090100	526521500	39850	39900	40000	39700	7322
754	20240624	090000	235038750	39850	39900	40000	39850	5889