KissMeData/372170/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211500	3505571200	52900	52900	52900	52900	1063
3	20240902	211400	3505571200	52900	52900	52900	52900	0
4	20240902	211300	3505571200	52900	52900	52900	52900	0
5	20240902	211200	3505571200	52900	52900	52900	52900	0
6	20240902	211100	3505571200	52900	52900	52900	52900	0
7	20240902	211000	3505571200	52900	52900	52900	52900	0
8	20240902	210900	3505571200	52900	52900	52900	52900	0
9	20240902	210800	3505571200	52900	52900	52900	52900	0
10	20240902	210700	3505571200	52900	52900	52900	52900	0
11	20240902	210600	3505571200	52900	52900	52900	52900	0
12	20240902	210500	3505571200	52900	52900	52900	52900	0
13	20240902	210400	3505571200	52900	52900	52900	52900	0
14	20240902	210300	3505571200	52900	52900	52900	52900	0
15	20240902	210200	3505571200	52900	52900	52900	52900	0
16	20240902	210100	3505571200	52900	52900	52900	52900	0
17	20240902	210000	3505571200	52900	52900	52900	52900	0
18	20240902	205900	3505571200	52900	52900	52900	52900	0
19	20240902	205800	3505571200	52900	52900	52900	52900	0
20	20240902	205700	3505571200	52900	52900	52900	52900	0
21	20240902	205600	3505571200	52900	52900	52900	52900	0
22	20240902	205500	3505571200	52900	52900	52900	52900	0
23	20240902	205400	3505571200	52900	52900	52900	52900	0
24	20240902	205300	3505571200	52900	52900	52900	52900	0
25	20240902	205200	3505571200	52900	52900	52900	52900	0
26	20240902	205100	3505571200	52900	52900	52900	52900	0
27	20240902	205000	3505571200	52900	52900	52900	52900	0
28	20240902	204900	3505571200	52900	52900	52900	52900	0
29	20240902	204800	3505571200	52900	52900	52900	52900	0
30	20240902	204700	3505571200	52900	52900	52900	52900	0
31	20240902	204600	3505571200	52900	52900	52900	52900	0
32	20240902	204500	3505571200	52900	52900	52900	52900	1063
33	20240902	204400	3505571200	52900	52900	52900	52900	0
34	20240902	204300	3505571200	52900	52900	52900	52900	0
35	20240902	204200	3505571200	52900	52900	52900	52900	0
36	20240902	204100	3505571200	52900	52900	52900	52900	0
37	20240902	204000	3505571200	52900	52900	52900	52900	0
38	20240902	203900	3505571200	52900	52900	52900	52900	0
39	20240902	203800	3505571200	52900	52900	52900	52900	0
40	20240902	203700	3505571200	52900	52900	52900	52900	0
41	20240902	203600	3505571200	52900	52900	52900	52900	0
42	20240902	203500	3505571200	52900	52900	52900	52900	0
43	20240902	203400	3505571200	52900	52900	52900	52900	0
44	20240902	203300	3505571200	52900	52900	52900	52900	0
45	20240902	203200	3505571200	52900	52900	52900	52900	0
46	20240902	203100	3505571200	52900	52900	52900	52900	0
47	20240902	203000	3505571200	52900	52900	52900	52900	0
48	20240902	202900	3505571200	52900	52900	52900	52900	0
49	20240902	202800	3505571200	52900	52900	52900	52900	0
50	20240902	202700	3505571200	52900	52900	52900	52900	0
51	20240902	202600	3505571200	52900	52900	52900	52900	0
52	20240902	202500	3505571200	52900	52900	52900	52900	0
53	20240902	202400	3505571200	52900	52900	52900	52900	0
54	20240902	202300	3505571200	52900	52900	52900	52900	0
55	20240902	202200	3505571200	52900	52900	52900	52900	0
56	20240902	202100	3505571200	52900	52900	52900	52900	0
57	20240902	202000	3505571200	52900	52900	52900	52900	0
58	20240902	201900	3505571200	52900	52900	52900	52900	0
59	20240902	201800	3505571200	52900	52900	52900	52900	0
60	20240902	201700	3505571200	52900	52900	52900	52900	0
61	20240902	201600	3505571200	52900	52900	52900	52900	0
62	20240902	201500	3505571200	52900	52900	52900	52900	1063
63	20240902	201400	3505571200	52900	52900	52900	52900	0
64	20240902	201300	3505571200	52900	52900	52900	52900	0
65	20240902	201200	3505571200	52900	52900	52900	52900	0
66	20240902	201100	3505571200	52900	52900	52900	52900	0
67	20240902	201000	3505571200	52900	52900	52900	52900	0
68	20240902	200900	3505571200	52900	52900	52900	52900	0
69	20240902	200800	3505571200	52900	52900	52900	52900	0
70	20240902	200700	3505571200	52900	52900	52900	52900	0
71	20240902	200600	3505571200	52900	52900	52900	52900	0
72	20240902	200500	3505571200	52900	52900	52900	52900	0
73	20240902	200400	3505571200	52900	52900	52900	52900	0
74	20240902	200300	3505571200	52900	52900	52900	52900	0
75	20240902	200200	3505571200	52900	52900	52900	52900	0
76	20240902	200100	3505571200	52900	52900	52900	52900	0
77	20240902	200000	3505571200	52900	52900	52900	52900	0
78	20240902	195900	3505571200	52900	52900	52900	52900	0
79	20240902	195800	3505571200	52900	52900	52900	52900	0
80	20240902	195700	3505571200	52900	52900	52900	52900	0
81	20240902	195600	3505571200	52900	52900	52900	52900	0
82	20240902	195500	3505571200	52900	52900	52900	52900	0
83	20240902	195400	3505571200	52900	52900	52900	52900	0
84	20240902	195300	3505571200	52900	52900	52900	52900	0
85	20240902	195200	3505571200	52900	52900	52900	52900	0
86	20240902	195100	3505571200	52900	52900	52900	52900	0
87	20240902	195000	3505571200	52900	52900	52900	52900	0
88	20240902	194900	3505571200	52900	52900	52900	52900	0
89	20240902	194800	3505571200	52900	52900	52900	52900	0
90	20240902	194700	3505571200	52900	52900	52900	52900	0
91	20240902	194600	3505571200	52900	52900	52900	52900	0
92	20240902	194500	3505571200	52900	52900	52900	52900	1063
93	20240902	194400	3505571200	52900	52900	52900	52900	0
94	20240902	194300	3505571200	52900	52900	52900	52900	0
95	20240902	194200	3505571200	52900	52900	52900	52900	0
96	20240902	194100	3505571200	52900	52900	52900	52900	0
97	20240902	194000	3505571200	52900	52900	52900	52900	0
98	20240902	193900	3505571200	52900	52900	52900	52900	0
99	20240902	193800	3505571200	52900	52900	52900	52900	0
100	20240902	193700	3505571200	52900	52900	52900	52900	0
101	20240902	193600	3505571200	52900	52900	52900	52900	0
102	20240902	193500	3505571200	52900	52900	52900	52900	0
103	20240902	193400	3505571200	52900	52900	52900	52900	0
104	20240902	193300	3505571200	52900	52900	52900	52900	0
105	20240902	193200	3505571200	52900	52900	52900	52900	0
106	20240902	193100	3505571200	52900	52900	52900	52900	0
107	20240902	193000	3505571200	52900	52900	52900	52900	0
108	20240902	192900	3505571200	52900	52900	52900	52900	0
109	20240902	192800	3505571200	52900	52900	52900	52900	0
110	20240902	192700	3505571200	52900	52900	52900	52900	0
111	20240902	192600	3505571200	52900	52900	52900	52900	0
112	20240902	192500	3505571200	52900	52900	52900	52900	0
113	20240902	192400	3505571200	52900	52900	52900	52900	0
114	20240902	192300	3505571200	52900	52900	52900	52900	0
115	20240902	192200	3505571200	52900	52900	52900	52900	0
116	20240902	192100	3505571200	52900	52900	52900	52900	0
117	20240902	192000	3505571200	52900	52900	52900	52900	0
118	20240902	191900	3505571200	52900	52900	52900	52900	0
119	20240902	191800	3505571200	52900	52900	52900	52900	0
120	20240902	191700	3505571200	52900	52900	52900	52900	0
121	20240902	191600	3505571200	52900	52900	52900	52900	0
122	20240902	191500	3505571200	52900	52900	52900	52900	1063
123	20240902	191400	3505571200	52900	52900	52900	52900	0
124	20240902	191300	3505571200	52900	52900	52900	52900	0
125	20240902	191200	3505571200	52900	52900	52900	52900	0
126	20240902	191100	3505571200	52900	52900	52900	52900	0
127	20240902	191000	3505571200	52900	52900	52900	52900	0
128	20240902	190900	3505571200	52900	52900	52900	52900	0
129	20240902	190800	3505571200	52900	52900	52900	52900	0
130	20240902	190700	3505571200	52900	52900	52900	52900	0
131	20240902	190600	3505571200	52900	52900	52900	52900	0
132	20240902	190500	3505571200	52900	52900	52900	52900	0
133	20240902	190400	3505571200	52900	52900	52900	52900	0
134	20240902	190300	3505571200	52900	52900	52900	52900	0
135	20240902	190200	3505571200	52900	52900	52900	52900	0
136	20240902	190100	3505571200	52900	52900	52900	52900	0
137	20240902	190000	3505571200	52900	52900	52900	52900	0
138	20240902	185900	3505571200	52900	52900	52900	52900	0
139	20240902	185800	3505571200	52900	52900	52900	52900	0
140	20240902	185700	3505571200	52900	52900	52900	52900	0
141	20240902	185600	3505571200	52900	52900	52900	52900	0
142	20240902	185500	3505571200	52900	52900	52900	52900	0
143	20240902	185400	3505571200	52900	52900	52900	52900	0
144	20240902	185300	3505571200	52900	52900	52900	52900	0
145	20240902	185200	3505571200	52900	52900	52900	52900	0
146	20240902	185100	3505571200	52900	52900	52900	52900	0
147	20240902	185000	3505571200	52900	52900	52900	52900	0
148	20240902	184900	3505571200	52900	52900	52900	52900	0
149	20240902	184800	3505571200	52900	52900	52900	52900	0
150	20240902	184700	3505571200	52900	52900	52900	52900	0
151	20240902	184600	3505571200	52900	52900	52900	52900	0
152	20240902	184500	3505571200	52900	52900	52900	52900	1063
153	20240902	184400	3505571200	52900	52900	52900	52900	0
154	20240902	184300	3505571200	52900	52900	52900	52900	0
155	20240902	184200	3505571200	52900	52900	52900	52900	0
156	20240902	184100	3505571200	52900	52900	52900	52900	0
157	20240902	184000	3505571200	52900	52900	52900	52900	0
158	20240902	183900	3505571200	52900	52900	52900	52900	0
159	20240902	183800	3505571200	52900	52900	52900	52900	0
160	20240902	183700	3505571200	52900	52900	52900	52900	0
161	20240902	183600	3505571200	52900	52900	52900	52900	0
162	20240902	183500	3505571200	52900	52900	52900	52900	0
163	20240902	183400	3505571200	52900	52900	52900	52900	0
164	20240902	183300	3505571200	52900	52900	52900	52900	0
165	20240902	183200	3505571200	52900	52900	52900	52900	0
166	20240902	183100	3505571200	52900	52900	52900	52900	0
167	20240902	183000	3505571200	52900	52900	52900	52900	0
168	20240902	182900	3505571200	52900	52900	52900	52900	0
169	20240902	182800	3505571200	52900	52900	52900	52900	0
170	20240902	182700	3505571200	52900	52900	52900	52900	0
171	20240902	182600	3505571200	52900	52900	52900	52900	0
172	20240902	182500	3505571200	52900	52900	52900	52900	0
173	20240902	182400	3505571200	52900	52900	52900	52900	0
174	20240902	182300	3505571200	52900	52900	52900	52900	0
175	20240902	182200	3505571200	52900	52900	52900	52900	0
176	20240902	182100	3505571200	52900	52900	52900	52900	0
177	20240902	182000	3505571200	52900	52900	52900	52900	0
178	20240902	181900	3505571200	52900	52900	52900	52900	0
179	20240902	181800	3505571200	52900	52900	52900	52900	0
180	20240902	181700	3505571200	52900	52900	52900	52900	0
181	20240902	181600	3505571200	52900	52900	52900	52900	0
182	20240902	181500	3505571200	52900	52900	52900	52900	1063
183	20240902	181400	3505571200	52900	52900	52900	52900	0
184	20240902	181300	3505571200	52900	52900	52900	52900	0
185	20240902	181200	3505571200	52900	52900	52900	52900	0
186	20240902	181100	3505571200	52900	52900	52900	52900	0
187	20240902	181000	3505571200	52900	52900	52900	52900	0
188	20240902	180900	3505571200	52900	52900	52900	52900	0
189	20240902	180800	3505571200	52900	52900	52900	52900	0
190	20240902	180700	3505571200	52900	52900	52900	52900	0
191	20240902	180600	3505571200	52900	52900	52900	52900	0
192	20240902	180500	3505571200	52900	52900	52900	52900	0
193	20240902	180400	3505571200	52900	52900	52900	52900	0
194	20240902	180300	3505571200	52900	52900	52900	52900	0
195	20240902	180200	3505571200	52900	52900	52900	52900	0
196	20240902	180100	3505571200	52900	52900	52900	52900	0
197	20240902	180000	3505571200	52900	52900	52900	52900	0
198	20240902	175900	3505571200	52900	52900	52900	52900	0
199	20240902	175800	3505571200	52900	52900	52900	52900	0
200	20240902	175700	3505571200	52900	52900	52900	52900	0
201	20240902	175600	3505571200	52900	52900	52900	52900	0
202	20240902	175500	3505571200	52900	52900	52900	52900	0
203	20240902	175400	3505571200	52900	52900	52900	52900	0
204	20240902	175300	3505571200	52900	52900	52900	52900	0
205	20240902	175200	3505571200	52900	52900	52900	52900	0
206	20240902	175100	3505571200	52900	52900	52900	52900	0
207	20240902	175000	3505571200	52900	52900	52900	52900	0
208	20240902	174900	3505571200	52900	52900	52900	52900	0
209	20240902	174800	3505571200	52900	52900	52900	52900	0
210	20240902	174700	3505571200	52900	52900	52900	52900	0
211	20240902	174600	3505571200	52900	52900	52900	52900	0
212	20240902	174500	3505571200	52900	52900	52900	52900	1063
213	20240902	174400	3505571200	52900	52900	52900	52900	0
214	20240902	174300	3505571200	52900	52900	52900	52900	0
215	20240902	174200	3505571200	52900	52900	52900	52900	0
216	20240902	174100	3505571200	52900	52900	52900	52900	0
217	20240902	174000	3505571200	52900	52900	52900	52900	0
218	20240902	173900	3505571200	52900	52900	52900	52900	0
219	20240902	173800	3505571200	52900	52900	52900	52900	0
220	20240902	173700	3505571200	52900	52900	52900	52900	0
221	20240902	173600	3505571200	52900	52900	52900	52900	0
222	20240902	173500	3505571200	52900	52900	52900	52900	0
223	20240902	173400	3505571200	52900	52900	52900	52900	0
224	20240902	173300	3505571200	52900	52900	52900	52900	0
225	20240902	173200	3505571200	52900	52900	52900	52900	0
226	20240902	173100	3505571200	52900	52900	52900	52900	0
227	20240902	173000	3505571200	52900	52900	52900	52900	0
228	20240902	172900	3505571200	52900	52900	52900	52900	0
229	20240902	172800	3505571200	52900	52900	52900	52900	0
230	20240902	172700	3505571200	52900	52900	52900	52900	0
231	20240902	172600	3505571200	52900	52900	52900	52900	0
232	20240902	172500	3505571200	52900	52900	52900	52900	0
233	20240902	172400	3505571200	52900	52900	52900	52900	0
234	20240902	172300	3505571200	52900	52900	52900	52900	0
235	20240902	172200	3505571200	52900	52900	52900	52900	0
236	20240902	172100	3505571200	52900	52900	52900	52900	0
237	20240902	172000	3505571200	52900	52900	52900	52900	0
238	20240902	171900	3505571200	52900	52900	52900	52900	0
239	20240902	171800	3505571200	52900	52900	52900	52900	0
240	20240902	171700	3505571200	52900	52900	52900	52900	0
241	20240902	171600	3505571200	52900	52900	52900	52900	0
242	20240902	171500	3505571200	52900	52900	52900	52900	1063
243	20240902	171400	3505571200	52900	52900	52900	52900	0
244	20240902	171300	3505571200	52900	52900	52900	52900	0
245	20240902	171200	3505571200	52900	52900	52900	52900	0
246	20240902	171100	3505571200	52900	52900	52900	52900	0
247	20240902	171000	3505571200	52900	52900	52900	52900	0
248	20240902	170900	3505571200	52900	52900	52900	52900	0
249	20240902	170800	3505571200	52900	52900	52900	52900	0
250	20240902	170700	3505571200	52900	52900	52900	52900	0
251	20240902	170600	3505571200	52900	52900	52900	52900	0
252	20240902	170500	3505571200	52900	52900	52900	52900	0
253	20240902	170400	3505571200	52900	52900	52900	52900	0
254	20240902	170300	3505571200	52900	52900	52900	52900	0
255	20240902	170200	3505571200	52900	52900	52900	52900	0
256	20240902	170100	3505571200	52900	52900	52900	52900	0
257	20240902	170000	3505571200	52900	52900	52900	52900	0
258	20240902	165900	3505571200	52900	52900	52900	52900	0
259	20240902	165800	3505571200	52900	52900	52900	52900	0
260	20240902	165700	3505571200	52900	52900	52900	52900	0
261	20240902	165600	3505571200	52900	52900	52900	52900	0
262	20240902	165500	3505571200	52900	52900	52900	52900	0
263	20240902	165400	3505571200	52900	52900	52900	52900	0
264	20240902	165300	3505571200	52900	52900	52900	52900	0
265	20240902	165200	3505571200	52900	52900	52900	52900	0
266	20240902	165100	3505571200	52900	52900	52900	52900	0
267	20240902	165000	3505571200	52900	52900	52900	52900	0
268	20240902	164900	3505571200	52900	52900	52900	52900	0
269	20240902	164800	3505571200	52900	52900	52900	52900	0
270	20240902	164700	3505571200	52900	52900	52900	52900	0
271	20240902	164600	3505571200	52900	52900	52900	52900	0
272	20240902	164500	3505571200	52900	52900	52900	52900	1063
273	20240902	164400	3505571200	52900	52900	52900	52900	0
274	20240902	164300	3505571200	52900	52900	52900	52900	0
275	20240902	164200	3505571200	52900	52900	52900	52900	0
276	20240902	164100	3505571200	52900	52900	52900	52900	0
277	20240902	164000	3505571200	52900	52900	52900	52900	0
278	20240902	163900	3505571200	52900	52900	52900	52900	0
279	20240902	163800	3505571200	52900	52900	52900	52900	0
280	20240902	163700	3505571200	52900	52900	52900	52900	0
281	20240902	163600	3505571200	52900	52900	52900	52900	0
282	20240902	163500	3505571200	52900	52900	52900	52900	0
283	20240902	163400	3505571200	52900	52900	52900	52900	0
284	20240902	163300	3505571200	52900	52900	52900	52900	0
285	20240902	163200	3505571200	52900	52900	52900	52900	0
286	20240902	163100	3505571200	52900	52900	52900	52900	0
287	20240902	163000	3505571200	52900	52900	52900	52900	0
288	20240902	162900	3505571200	52900	52900	52900	52900	0
289	20240902	162800	3505571200	52900	52900	52900	52900	0
290	20240902	162700	3505571200	52900	52900	52900	52900	0
291	20240902	162600	3505571200	52900	52900	52900	52900	0
292	20240902	162500	3505571200	52900	52900	52900	52900	0
293	20240902	162400	3505571200	52900	52900	52900	52900	0
294	20240902	162300	3505571200	52900	52900	52900	52900	0
295	20240902	162200	3505571200	52900	52900	52900	52900	0
296	20240902	162100	3505571200	52900	52900	52900	52900	0
297	20240902	162000	3505571200	52900	52900	52900	52900	0
298	20240902	161900	3505571200	52900	52900	52900	52900	0
299	20240902	161800	3505571200	52900	52900	52900	52900	0
300	20240902	161700	3505571200	52900	52900	52900	52900	0
301	20240902	161600	3505571200	52900	52900	52900	52900	0
302	20240902	161500	3505571200	52900	52900	52900	52900	1063
303	20240902	161400	3505571200	52900	52900	52900	52900	0
304	20240902	161300	3505571200	52900	52900	52900	52900	0
305	20240902	161200	3505571200	52900	52900	52900	52900	0
306	20240902	161100	3505571200	52900	52900	52900	52900	0
307	20240902	161000	3505571200	52900	52900	52900	52900	0
308	20240902	160900	3505571200	52900	52900	52900	52900	0
309	20240902	160800	3505571200	52900	52900	52900	52900	0
310	20240902	160700	3505571200	52900	52900	52900	52900	0
311	20240902	160600	3505571200	52900	52900	52900	52900	0
312	20240902	160500	3505571200	52900	52900	52900	52900	0
313	20240902	160400	3505571200	52900	52900	52900	52900	0
314	20240902	160300	3505571200	52900	52900	52900	52900	0
315	20240902	160200	3505571200	52900	52900	52900	52900	0
316	20240902	160100	3505571200	52900	52900	52900	52900	0
317	20240902	160000	3505571200	52900	52900	52900	52900	0
318	20240902	155900	3505571200	52900	52900	52900	52900	0
319	20240902	155800	3505571200	52900	52900	52900	52900	0
320	20240902	155700	3505571200	52900	52900	52900	52900	0
321	20240902	155600	3505571200	52900	52900	52900	52900	0
322	20240902	155500	3505571200	52900	52900	52900	52900	0
323	20240902	155400	3505571200	52900	52900	52900	52900	0
324	20240902	155300	3505571200	52900	52900	52900	52900	0
325	20240902	155200	3505571200	52900	52900	52900	52900	0
326	20240902	155100	3505571200	52900	52900	52900	52900	0
327	20240902	155000	3505571200	52900	52900	52900	52900	0
328	20240902	154900	3505571200	52900	52900	52900	52900	0
329	20240902	154800	3505571200	52900	52900	52900	52900	0
330	20240902	154700	3505571200	52900	52900	52900	52900	0
331	20240902	154600	3505571200	52900	52900	52900	52900	0
332	20240902	154500	3505571200	52900	52900	52900	52900	1063
333	20240902	154400	3505571200	52900	52900	52900	52900	0
334	20240902	154300	3505571200	52900	52900	52900	52900	0
335	20240902	154200	3505571200	52900	52900	52900	52900	0
336	20240902	154100	3505571200	52900	52900	52900	52900	0
337	20240902	154000	3505571200	52900	52900	52900	52900	0
338	20240902	153900	3505571200	52900	52900	52900	52900	0
339	20240902	153800	3505571200	52900	52900	52900	52900	0
340	20240902	153700	3505571200	52900	52900	52900	52900	0
341	20240902	153600	3505571200	52900	52900	52900	52900	0
342	20240902	153500	3505571200	52900	52900	52900	52900	0
343	20240902	153400	3505571200	52900	52900	52900	52900	0
344	20240902	153300	3505571200	52900	52900	52900	52900	0
345	20240902	153200	3505571200	52900	52900	52900	52900	0
346	20240902	153100	3505571200	52900	52900	52900	52900	0
347	20240902	153000	3505571200	52900	52900	52900	52900	1063
348	20240902	152900	3449338500	53100	53100	53100	53100	0
349	20240902	152800	3449338500	53100	53100	53100	53100	0
350	20240902	152700	3449338500	53100	53100	53100	53100	0
351	20240902	152600	3449338500	53100	53100	53100	53100	0
352	20240902	152500	3449338500	53100	53100	53100	53100	0
353	20240902	152400	3449338500	53100	53100	53100	53100	0
354	20240902	152300	3449338500	53100	53100	53100	53100	0
355	20240902	152200	3449338500	53100	53100	53100	53100	0
356	20240902	152100	3449338500	53100	53100	53100	53100	0
357	20240902	152000	3449338500	53100	53100	53100	53100	0
358	20240902	151900	3449338500	53100	52900	53100	52900	106
359	20240902	151800	3443720900	52900	53100	53100	52900	530
360	20240902	151700	3415608900	53000	53000	53000	53000	24
361	20240902	151600	3414336900	52900	52800	52900	52800	70
362	20240902	151500	3410634000	52800	53000	53000	52800	130
363	20240902	151400	3403757200	52900	52900	52900	52900	230
364	20240902	151300	3391590200	52900	53100	53100	52900	613
365	20240902	151200	3359079100	53200	53200	53200	53200	104
366	20240902	151100	3353546300	53200	53200	53200	53200	36
367	20240902	151000	3351631100	53200	53200	53200	53100	160
368	20240902	150900	3343119500	53200	53200	53200	53200	26
369	20240902	150800	3341736300	53200	53100	53200	53100	8
370	20240902	150700	3341311100	53100	53100	53100	53000	174
371	20240902	150600	3332072700	53100	53200	53200	53100	148
372	20240902	150500	3324200800	53200	53200	53200	53200	10
373	20240902	150400	3323668800	53200	53200	53200	53200	7
374	20240902	150300	3323296400	53400	53400	53400	53300	10
375	20240902	150200	3322762900	53300	53300	53300	53300	281
376	20240902	150100	3307785600	53300	53200	53300	53200	106
377	20240902	150000	3302141900	53200	53200	53200	53200	19
378	20240902	145900	3301131100	53300	53300	53300	53300	217
379	20240902	145800	3289565000	53300	53300	53300	53300	3
380	20240902	145700	3289405100	53200	53200	53200	53200	4
381	20240902	145600	3289192300	53100	53000	53100	53000	12
382	20240902	145500	3288555300	53300	53200	53300	53100	45
383	20240902	145400	3286161800	53200	53300	53300	53100	147
384	20240902	145300	3278328400	53100	53100	53200	53100	32
385	20240902	145200	3276626200	53100	53000	53100	53000	6
386	20240902	145100	3276307800	53100	53100	53100	53000	6
387	20240902	145000	3275989400	53100	53100	53100	53000	8
388	20240902	144900	3275564700	53300	53000	53300	53000	101
389	20240902	144800	3270191100	53000	53000	53200	53000	86
390	20240902	144700	3265627100	53000	53000	53000	53000	10
391	20240902	144600	3265097100	53200	53000	53200	52900	25
392	20240902	144500	3263769100	53000	53000	53000	52900	516
393	20240902	144400	3236421200	53100	53100	53100	53100	194
394	20240902	144300	3226119800	53200	53200	53200	53100	28
395	20240902	144200	3224631200	53200	53200	53200	53200	30
396	20240902	144100	3223035200	53200	53100	53200	53100	63
397	20240902	144000	3219688000	53200	53100	53200	53100	50
398	20240902	143900	3217031000	53100	53100	53100	53100	0
399	20240902	143800	3217031000	53100	53100	53100	53100	11
400	20240902	143700	3216446900	53200	53200	53200	53200	21
401	20240902	143600	3215329700	53100	53100	53200	53100	159
402	20240902	143500	3206876000	53100	53200	53200	53100	47
403	20240902	143400	3204380200	53200	53200	53200	53100	74
404	20240902	143300	3200448100	53200	53200	53200	53200	134
405	20240902	143200	3193319300	53200	53200	53200	53200	10
406	20240902	143100	3192787300	53200	53200	53200	53200	53
407	20240902	143000	3189967700	53200	53200	53200	53200	120
408	20240902	142900	3183583700	53100	53100	53100	53100	20
409	20240902	142800	3182521700	53100	53100	53100	53100	10
410	20240902	142700	3181990700	53100	53200	53200	53100	23
411	20240902	142600	3180767600	53100	53100	53100	53100	8
412	20240902	142500	3180342800	53100	53200	53200	53100	19
413	20240902	142400	3179332100	53200	53200	53200	53200	17
414	20240902	142300	3178427700	53200	53200	53200	53200	110
415	20240902	142200	3172575700	53200	53200	53200	53200	1
416	20240902	142100	3172522500	53000	53000	53200	53000	52
417	20240902	142000	3169763700	53000	53000	53000	53000	145
418	20240902	141900	3162078700	52900	53000	53000	52900	129
419	20240902	141800	3155242500	53000	53100	53100	53000	237
420	20240902	141700	3142677700	53100	53000	53100	53000	156
421	20240902	141600	3134408700	53000	53000	53000	53000	23
422	20240902	141500	3133189700	53100	53100	53100	53100	28
423	20240902	141400	3131702900	53100	53100	53100	53100	17
424	20240902	141300	3130800200	53000	53000	53000	53000	56
425	20240902	141200	3127832200	53000	53100	53100	53000	108
426	20240902	141100	3122105400	53100	53200	53200	53100	18
427	20240902	141000	3121149500	53300	53300	53300	53300	5
428	20240902	140900	3120883000	53400	53100	53400	53100	18
429	20240902	140800	3119922100	53100	53200	53200	53100	205
430	20240902	140700	3109035700	53200	53300	53300	53200	195
431	20240902	140600	3098653800	53400	53500	53500	53300	23
432	20240902	140500	3097424400	53300	53300	53300	53300	0
433	20240902	140400	3097424400	53300	53300	53300	53300	7
434	20240902	140300	3097051300	53300	53300	53300	53300	8
435	20240902	140200	3096624900	53500	53300	53600	53300	43
436	20240902	140100	3094325300	53600	53600	53600	53600	1
437	20240902	140000	3094271700	53500	53400	53500	53400	330
438	20240902	135900	3076646600	53600	53600	53600	53400	157
439	20240902	135800	3068249900	53600	53600	53600	53500	47
440	20240902	135700	3065731300	53600	53500	53600	53500	138
441	20240902	135600	3058347800	53500	53600	53600	53500	181
442	20240902	135500	3048653200	53700	53700	53700	53700	0
443	20240902	135400	3048653200	53700	53700	53700	53700	14
444	20240902	135300	3047901400	53700	53700	53700	53700	17
445	20240902	135200	3046988500	53700	53600	53700	53600	162
446	20240902	135100	3038301800	53600	53600	53600	53600	11
447	20240902	135000	3037712200	53600	53700	53700	53600	20
448	20240902	134900	3036638500	53700	53700	53700	53700	9
449	20240902	134800	3036155200	53800	54000	54000	53800	50
450	20240902	134700	3033464000	53800	53800	54000	53800	47
451	20240902	134600	3030932000	53900	53800	54000	53500	491
452	20240902	134500	3004583700	54000	54000	54000	54000	2
453	20240902	134400	3004475700	54000	53900	54000	53900	39
454	20240902	134300	3002371900	53900	53800	53900	53800	40
455	20240902	134200	3000218200	53800	53800	53800	53800	53
456	20240902	134100	2997366800	53800	54000	54000	53800	52
457	20240902	134000	2994565800	53800	53800	54000	53800	582
458	20240902	133900	2963159900	53800	53900	53900	53800	21
459	20240902	133800	2962030000	53800	53800	53800	53800	13
460	20240902	133700	2961330600	53800	53700	53800	53700	272
461	20240902	133600	2946698500	53800	53700	53800	53700	136
462	20240902	133500	2939389800	53700	53700	53700	53700	1
463	20240902	133400	2939336100	53700	53600	53700	53600	73
464	20240902	133300	2935421600	53600	53600	53600	53600	78
465	20240902	133200	2931240800	53600	53600	53700	53500	195
466	20240902	133100	2920786900	53700	53700	53700	53700	93
467	20240902	133000	2915792800	53700	53700	53700	53700	5
468	20240902	132900	2915524300	53800	53800	53800	53600	782
469	20240902	132800	2873457900	53800	53700	53800	53700	58
470	20240902	132700	2870341600	53700	53800	53800	53700	100
471	20240902	132600	2864969300	53700	53700	53700	53700	14
472	20240902	132500	2864217500	53800	53600	53800	53600	58
473	20240902	132400	2861101100	53600	53800	53800	53600	368
474	20240902	132300	2841314200	53900	53900	53900	53900	100
475	20240902	132200	2835924200	53800	54000	54000	53800	18
476	20240902	132100	2834952400	53900	54000	54000	53900	180
477	20240902	132000	2825250100	54000	54000	54000	54000	232
478	20240902	131900	2812722100	54100	54000	54100	53900	173
479	20240902	131800	2803377000	54000	53900	54000	53900	43
480	20240902	131700	2801057800	53800	53800	53800	53800	2
481	20240902	131600	2800950200	54000	54000	54000	53900	22
482	20240902	131500	2799762300	53900	54000	54100	53900	895
483	20240902	131400	2751438500	53900	53800	53900	53800	335
484	20240902	131300	2733397300	53800	53600	53800	53600	69
485	20240902	131200	2729691000	53600	53700	53700	53600	53
486	20240902	131100	2726845000	53700	53800	53800	53700	44
487	20240902	131000	2724478800	53800	53800	53900	53800	38
488	20240902	130900	2722430800	53800	53800	53800	53800	130
489	20240902	130800	2715436800	53900	53900	53900	53900	34
490	20240902	130700	2713604200	53900	53900	53900	53900	244
491	20240902	130600	2700452600	53900	53900	53900	53800	22
492	20240902	130500	2699267200	53900	53900	53900	53900	369
493	20240902	130400	2679378100	53800	53800	53900	53700	382
494	20240902	130300	2658814600	53800	53800	53900	53700	155
495	20240902	130200	2650474000	53900	54000	54000	53900	179
496	20240902	130100	2640825000	54000	53900	54000	53900	90
497	20240902	130000	2635971200	53900	54000	54000	53900	159
498	20240902	125900	2627389200	53900	53900	54000	53800	301
499	20240902	125800	2611160800	53900	53700	53900	53700	1045
500	20240902	125700	2554959900	53700	53800	53800	53700	22
501	20240902	125600	2553776600	53700	53800	53800	53700	11
502	20240902	125500	2553184900	53800	53700	53800	53700	11
503	20240902	125400	2552594000	53800	53800	53800	53800	61
504	20240902	125300	2549312200	53700	53500	53700	53500	383
505	20240902	125200	2528771800	53500	53500	53500	53500	9
506	20240902	125100	2528290300	53500	53500	53600	53500	69
507	20240902	125000	2524597600	53600	53600	53600	53600	0
508	20240902	124900	2524597600	53600	53600	53600	53600	17
509	20240902	124800	2523686400	53600	53500	53600	53500	106
510	20240902	124700	2518010100	53600	53600	53600	53600	0
511	20240902	124600	2518010100	53600	53600	53600	53500	103
512	20240902	124500	2512490400	53600	53600	53600	53600	18
513	20240902	124400	2511525600	53600	53500	53600	53500	60
514	20240902	124300	2508309900	53500	53500	53500	53500	17
515	20240902	124200	2507400400	53400	53500	53500	53400	380
516	20240902	124100	2487071500	53600	53500	53600	53500	19
517	20240902	124000	2486053300	53500	53600	53600	53500	59
518	20240902	123900	2482895100	53600	53600	53600	53600	0
519	20240902	123800	2482895100	53600	53600	53600	53600	70
520	20240902	123700	2479143100	53600	53500	53600	53400	39
521	20240902	123600	2477055700	53500	53400	53500	53400	67
522	20240902	123500	2473471700	53400	53400	53400	53400	124
523	20240902	123400	2466850100	53300	53300	53300	53300	1
524	20240902	123300	2466796800	53300	53400	53500	53300	243
525	20240902	123200	2453806400	53500	53300	53500	53300	95
526	20240902	123100	2448730100	53300	53300	53300	53300	13
527	20240902	123000	2448037200	53300	53300	53300	53300	56
528	20240902	122900	2445052400	53300	53400	53500	53300	20
529	20240902	122800	2443982800	53400	53400	53400	53400	35
530	20240902	122700	2442113800	53400	53200	53400	53200	29
531	20240902	122600	2440565600	53300	53300	53300	53300	105
532	20240902	122500	2434969100	53300	53300	53300	53200	802
533	20240902	122400	2392222700	53300	53300	53300	53300	0
534	20240902	122300	2392222700	53300	53300	53300	53300	17
535	20240902	122200	2391316600	53000	53000	53300	53000	187
536	20240902	122100	2381390500	53000	53100	53100	53000	18
537	20240902	122000	2380435400	53200	53200	53200	53200	22
538	20240902	121900	2379265000	53200	53200	53200	53200	30
539	20240902	121800	2377669000	53200	53200	53200	53200	2
540	20240902	121700	2377562600	53200	53200	53200	53200	54
541	20240902	121600	2374689800	53100	53100	53100	53100	36
542	20240902	121500	2372778200	53000	53100	53100	53000	21
543	20240902	121400	2371663200	53100	53100	53100	53100	4
544	20240902	121300	2371450800	53100	53000	53100	53000	118
545	20240902	121200	2365195100	53100	53300	53300	53100	73
546	20240902	121100	2361311200	53400	53400	53400	53400	0
547	20240902	121000	2361311200	53400	53400	53400	53000	520
548	20240902	120900	2333710800	53400	53400	53400	53400	102
549	20240902	120800	2328264000	53400	53400	53500	53400	42
550	20240902	120700	2326021000	53400	53400	53400	53400	11
551	20240902	120600	2325433600	53400	53400	53400	53400	36
552	20240902	120500	2323511200	53400	53400	53400	53400	0
553	20240902	120400	2323511200	53400	53400	53400	53300	46
554	20240902	120300	2321055800	53300	53300	53300	53300	30
555	20240902	120200	2319456800	53400	53400	53400	53400	60
556	20240902	120100	2316252800	53400	53400	53400	53400	17
557	20240902	120000	2315345000	53300	53400	53400	53300	47
558	20240902	115900	2312836400	53300	53400	53400	53300	11
559	20240902	115800	2312250000	53300	53400	53400	53300	46
560	20240902	115700	2309795600	53400	53400	53400	53400	175
561	20240902	115600	2300450600	53400	53400	53400	53400	13
562	20240902	115500	2299756400	53400	53300	53400	53300	45
563	20240902	115400	2297356200	53400	53400	53400	53400	77
564	20240902	115300	2293244400	53400	53400	53400	53400	45
565	20240902	115200	2290841400	53400	53400	53400	53400	16
566	20240902	115100	2289987000	53400	53400	53400	53400	50
567	20240902	115000	2287317000	53400	53300	53400	53300	102
568	20240902	114900	2281872400	53300	53400	53400	53300	84
569	20240902	114800	2277393500	53300	53300	53300	53300	1
570	20240902	114700	2277340200	53300	53300	53300	53300	2
571	20240902	114600	2277233600	53300	53400	53400	53300	12
572	20240902	114500	2276593900	53400	53400	53400	53300	60
573	20240902	114400	2273391700	53300	53300	53300	53200	265
574	20240902	114300	2259267500	53300	53300	53300	53300	8
575	20240902	114200	2258841100	53300	53300	53300	53300	53
576	20240902	114100	2256016200	53300	53300	53300	53300	2
577	20240902	114000	2255909600	53300	53300	53300	53300	4
578	20240902	113900	2255696400	53300	53200	53300	53100	46
579	20240902	113800	2253248100	53400	53300	53400	53300	90
580	20240902	113700	2248446100	53300	53300	53300	53000	71
581	20240902	113600	2244679900	53400	53200	53400	53100	87
582	20240902	113500	2240041700	53200	53200	53200	53200	21
583	20240902	113400	2238924500	53200	53200	53300	53100	42
584	20240902	113300	2236689900	53400	53300	53400	53300	41
585	20240902	113200	2234502000	53300	53300	53300	53300	1
586	20240902	113100	2234448700	53200	53200	53200	53200	10
587	20240902	113000	2233916700	53300	53300	53300	53300	18
588	20240902	112900	2232957300	53100	53100	53100	53100	1
589	20240902	112800	2232904200	53000	53100	53100	53000	40
590	20240902	112700	2230782300	53100	53200	53200	53100	103
591	20240902	112600	2225310800	53200	53200	53200	53200	135
592	20240902	112500	2218128800	53300	53300	53300	53300	0
593	20240902	112400	2218128800	53300	53300	53300	53300	19
594	20240902	112300	2217116100	53300	53300	53300	53300	10
595	20240902	112200	2216583100	53300	53300	53300	53300	52
596	20240902	112100	2213811500	53300	53500	53500	53300	19
597	20240902	112000	2212795400	53500	53500	53500	53300	66
598	20240902	111900	2209264600	53400	53200	53400	53200	11
599	20240902	111800	2208678100	53200	53100	53200	53100	114
600	20240902	111700	2202620700	53100	53000	53100	53000	28
601	20240902	111600	2201135000	53100	53000	53100	53000	131
602	20240902	111500	2194191000	52900	52900	52900	52900	6
603	20240902	111400	2193873600	53000	53100	53100	52900	39
604	20240902	111300	2191806900	53100	53000	53100	53000	105
605	20240902	111200	2186241700	53100	53100	53100	53100	62
606	20240902	111100	2182949500	53100	53100	53100	53100	65
607	20240902	111000	2179498000	53100	53100	53100	53100	24
608	20240902	110900	2178223600	53100	53000	53100	53000	20
609	20240902	110800	2177163300	53100	53000	53100	53000	77
610	20240902	110700	2173075600	53000	53100	53200	53000	115
611	20240902	110600	2166971800	53000	53200	53200	53000	26
612	20240902	110500	2165593400	53200	53000	53200	53000	50
613	20240902	110400	2162940000	53000	53000	53000	53000	81
614	20240902	110300	2158647000	53000	53100	53200	53000	117
615	20240902	110200	2152436000	53200	53200	53500	53200	99
616	20240902	110100	2147164400	53200	53500	53500	53100	293
617	20240902	110000	2131575500	53500	53500	53500	53500	2
618	20240902	105900	2131468500	53500	53200	53500	53200	28
619	20240902	105800	2129971400	53200	53300	53400	53200	577
620	20240902	105700	2099197900	53300	53300	53300	53200	61
621	20240902	105600	2095946900	53300	53300	53300	53300	72
622	20240902	105500	2092109300	53300	53300	53300	53200	44
623	20240902	105400	2089764200	53300	53300	53300	53300	100
624	20240902	105300	2084434200	53300	53400	53400	53300	18
625	20240902	105200	2083473100	53300	53400	53400	53300	178
626	20240902	105100	2073969700	53400	53500	53500	53400	96
627	20240902	105000	2068833800	53500	53700	53800	53500	272
628	20240902	104900	2054255000	53800	53900	53900	53600	563
629	20240902	104800	2023992900	53900	53700	53900	53700	493
630	20240902	104700	1997482000	53700	53700	53700	53600	7
631	20240902	104600	1997106600	53600	53400	53600	53400	355
632	20240902	104500	1978125000	53400	53300	53400	53300	85
633	20240902	104400	1973587000	53400	53500	53500	53400	188
634	20240902	104300	1963544900	53500	53500	53600	53400	181
635	20240902	104200	1953846800	53500	53500	53500	53500	147
636	20240902	104100	1945982300	53600	53600	53600	53600	38
637	20240902	104000	1943945500	53400	53600	53600	53400	192
638	20240902	103900	1933655300	53600	53600	53600	53600	35
639	20240902	103800	1931779300	53700	53400	53700	53400	240
640	20240902	103700	1918906600	53400	53300	53500	53300	192
641	20240902	103600	1908670800	53200	53600	53600	53200	411
642	20240902	103500	1886784300	53700	53700	53700	53700	38
643	20240902	103400	1884743700	53800	53700	53800	53700	283
644	20240902	103300	1869527000	53700	53700	53700	53700	206
645	20240902	103200	1858464800	53700	53700	53700	53700	358
646	20240902	103100	1839240200	53700	53700	53800	53700	79
647	20240902	103000	1834994500	53800	54000	54000	53800	446
648	20240902	102900	1810952600	54000	54000	54000	53900	513
649	20240902	102800	1783254100	53900	53800	54000	53800	783
650	20240902	102700	1741025600	53800	53800	53800	53700	493
651	20240902	102600	1714504300	53800	53700	53800	53600	776
652	20240902	102500	1672808700	53700	53400	53700	53400	506
653	20240902	102400	1645705400	53300	53300	53400	53300	383
654	20240902	102300	1625282200	53300	53300	53500	53200	153
655	20240902	102200	1617129000	53300	53600	53700	53300	511
656	20240902	102100	1589798100	53700	53700	53700	53700	126
657	20240902	102000	1583031900	53700	53500	53700	53400	546
658	20240902	101900	1553760500	53400	53500	53500	53400	259
659	20240902	101800	1539905000	53600	53400	53600	53400	543
660	20240902	101700	1510834000	53400	53300	53400	53100	147
661	20240902	101600	1502995500	53200	53100	53300	53100	313
662	20240902	101500	1486343500	53100	53200	53200	53100	153
663	20240902	101400	1478208900	53200	53200	53200	53200	57
664	20240902	101300	1475176500	53100	53200	53200	53100	35
665	20240902	101200	1473315000	53300	53200	53300	53200	169
666	20240902	101100	1464320400	53200	53000	53200	52900	449
667	20240902	101000	1440522800	52900	52600	52900	52600	144
668	20240902	100900	1432928400	52700	52700	52700	52700	20
669	20240902	100800	1431874400	52600	52500	52700	52400	84
670	20240902	100700	1427469700	52500	52500	52500	52500	211
671	20240902	100600	1416392200	52500	52500	52700	52500	102
672	20240902	100500	1411030600	52500	52600	52600	52500	942
673	20240902	100400	1361534400	52600	52900	52900	52600	148
674	20240902	100300	1353732200	52900	53000	53000	52700	129
675	20240902	100200	1346923100	52900	52800	52900	52700	119
676	20240902	100100	1340638700	52800	53000	53000	52700	973
677	20240902	100000	1289217400	53100	53000	53100	53000	102
678	20240902	095900	1283806500	53000	53200	53200	52900	94
679	20240902	095800	1278826600	53000	53300	53300	53000	841
680	20240902	095700	1234170000	53300	53300	53400	53300	24
681	20240902	095600	1232889800	53400	53200	53400	53200	159
682	20240902	095500	1224422200	53100	53200	53200	53100	342
683	20240902	095400	1206241400	53200	53200	53400	53200	1182
684	20240902	095300	1143314600	53400	53300	53400	53200	452
685	20240902	095200	1119215300	53400	53400	53400	53300	108
686	20240902	095100	1113453800	53300	53600	53600	53300	903
687	20240902	095000	1065144200	53600	53500	53600	53400	687
688	20240902	094900	1028360800	53400	53400	53500	53200	400
689	20240902	094800	1006995600	53400	53400	53500	53200	1080
690	20240902	094700	949412700	53400	53200	53400	53200	1576
691	20240902	094600	865313300	53300	53300	53400	53200	1529
692	20240902	094500	783816900	53200	53000	53400	53000	1462
693	20240902	094400	706118600	52900	52700	52900	52700	190
694	20240902	094300	696076100	52600	52700	52900	52500	178
695	20240902	094200	686669300	52700	52700	52700	52600	200
696	20240902	094100	676141000	52800	52800	52900	52700	227
697	20240902	094000	664148000	52700	52700	52700	52500	58
698	20240902	093900	661094500	52700	52800	52800	52700	56
699	20240902	093800	658137900	52900	52700	52900	52700	96
700	20240902	093700	653061500	52700	52500	52700	52500	78
701	20240902	093600	648952800	52400	52600	52700	52400	269
702	20240902	093500	634830600	52800	52800	52800	52800	245
703	20240902	093400	621894600	52800	52800	52800	52700	7
704	20240902	093300	621525400	52800	52600	52800	52600	41
705	20240902	093200	619364000	52600	52600	52600	52500	135
706	20240902	093100	612265600	52600	52600	52800	52600	354
707	20240902	093000	593638400	52600	52100	52600	52100	108
708	20240902	092900	587995700	52100	52100	52100	52000	191
709	20240902	092800	578045700	52200	52200	52200	52200	106
710	20240902	092700	572512500	52200	52500	52500	52200	430
711	20240902	092600	550016300	52500	52600	52700	52500	132
712	20240902	092500	543077500	52600	52700	52900	52600	88
713	20240902	092400	538431800	52800	52500	52800	52500	373
714	20240902	092300	518781900	52500	52300	52500	52300	26
715	20240902	092200	517421300	52300	52300	52400	52200	142
716	20240902	092100	509993400	52300	52600	52800	52300	552
717	20240902	092000	481009400	52600	52600	53000	52600	463
718	20240902	091900	456623800	52600	52900	52900	52600	394
719	20240902	091800	435822000	52900	53100	53100	52800	451
720	20240902	091700	411936800	53000	52500	53100	52500	1063
721	20240902	091600	355701400	52600	52300	52600	52300	1039
722	20240902	091500	301181400	52200	52200	52400	52000	1007
723	20240902	091400	248528800	52000	51900	52200	51900	412
724	20240902	091300	227097000	51900	52300	52400	51900	875
725	20240902	091200	181368900	52200	52000	52500	51900	398
726	20240902	091100	160615200	52100	52200	52300	52000	595
727	20240902	091000	129597500	52100	51900	52200	51600	442
728	20240902	090900	106615500	51900	51700	51900	51700	752
729	20240902	090800	67694700	51700	51600	51700	51600	158
730	20240902	090700	59526200	51600	51400	51800	51400	227
731	20240902	090600	47813200	51100	51000	51500	51000	151
732	20240902	090500	40099200	51000	50900	51300	50900	310
733	20240902	090400	24246900	51000	50700	51000	50700	168
734	20240902	090300	15712700	50700	50800	50800	50600	64
735	20240902	090200	12465900	50800	50700	50800	50700	17
736	20240902	090100	11603900	50600	50600	50600	50600	30
737	20240902	090000	10085900	50800	51300	51300	50700	197