KissMeData/464280/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	214800	62834922550	21850	21850	21850	21850	5321
3	20240923	214700	62834922550	21850	21850	21850	21850	0
4	20240923	214600	62834922550	21850	21850	21850	21850	0
5	20240923	214500	62834922550	21850	21850	21850	21850	0
6	20240923	214400	62834922550	21850	21850	21850	21850	0
7	20240923	214300	62834922550	21850	21850	21850	21850	0
8	20240923	214200	62834922550	21850	21850	21850	21850	0
9	20240923	214100	62834922550	21850	21850	21850	21850	0
10	20240923	214000	62834922550	21850	21850	21850	21850	0
11	20240923	213900	62834922550	21850	21850	21850	21850	0
12	20240923	213800	62834922550	21850	21850	21850	21850	0
13	20240923	213700	62834922550	21850	21850	21850	21850	0
14	20240923	213600	62834922550	21850	21850	21850	21850	0
15	20240923	213500	62834922550	21850	21850	21850	21850	0
16	20240923	213400	62834922550	21850	21850	21850	21850	0
17	20240923	213300	62834922550	21850	21850	21850	21850	0
18	20240923	213200	62834922550	21850	21850	21850	21850	0
19	20240923	213100	62834922550	21850	21850	21850	21850	0
20	20240923	213000	62834922550	21850	21850	21850	21850	0
21	20240923	212900	62834922550	21850	21850	21850	21850	0
22	20240923	212800	62834922550	21850	21850	21850	21850	0
23	20240923	212700	62834922550	21850	21850	21850	21850	0
24	20240923	212600	62834922550	21850	21850	21850	21850	0
25	20240923	212500	62834922550	21850	21850	21850	21850	0
26	20240923	212400	62834922550	21850	21850	21850	21850	0
27	20240923	212300	62834922550	21850	21850	21850	21850	0
28	20240923	212200	62834922550	21850	21850	21850	21850	0
29	20240923	212100	62834922550	21850	21850	21850	21850	0
30	20240923	212000	62834922550	21850	21850	21850	21850	0
31	20240923	211900	62834922550	21850	21850	21850	21850	0
32	20240923	211800	62834922550	21850	21850	21850	21850	5321
33	20240923	211700	62834922550	21850	21850	21850	21850	0
34	20240923	211600	62834922550	21850	21850	21850	21850	0
35	20240923	211500	62834922550	21850	21850	21850	21850	0
36	20240923	211400	62834922550	21850	21850	21850	21850	0
37	20240923	211300	62834922550	21850	21850	21850	21850	0
38	20240923	211200	62834922550	21850	21850	21850	21850	0
39	20240923	211100	62834922550	21850	21850	21850	21850	0
40	20240923	211000	62834922550	21850	21850	21850	21850	0
41	20240923	210900	62834922550	21850	21850	21850	21850	0
42	20240923	210800	62834922550	21850	21850	21850	21850	0
43	20240923	210700	62834922550	21850	21850	21850	21850	0
44	20240923	210600	62834922550	21850	21850	21850	21850	0
45	20240923	210500	62834922550	21850	21850	21850	21850	0
46	20240923	210400	62834922550	21850	21850	21850	21850	0
47	20240923	210300	62834922550	21850	21850	21850	21850	0
48	20240923	210200	62834922550	21850	21850	21850	21850	0
49	20240923	210100	62834922550	21850	21850	21850	21850	0
50	20240923	210000	62834922550	21850	21850	21850	21850	0
51	20240923	205900	62834922550	21850	21850	21850	21850	0
52	20240923	205800	62834922550	21850	21850	21850	21850	0
53	20240923	205700	62834922550	21850	21850	21850	21850	0
54	20240923	205600	62834922550	21850	21850	21850	21850	0
55	20240923	205500	62834922550	21850	21850	21850	21850	0
56	20240923	205400	62834922550	21850	21850	21850	21850	0
57	20240923	205300	62834922550	21850	21850	21850	21850	0
58	20240923	205200	62834922550	21850	21850	21850	21850	0
59	20240923	205100	62834922550	21850	21850	21850	21850	0
60	20240923	205000	62834922550	21850	21850	21850	21850	0
61	20240923	204900	62834922550	21850	21850	21850	21850	0
62	20240923	204800	62834922550	21850	21850	21850	21850	5321
63	20240923	204700	62834922550	21850	21850	21850	21850	0
64	20240923	204600	62834922550	21850	21850	21850	21850	0
65	20240923	204500	62834922550	21850	21850	21850	21850	0
66	20240923	204400	62834922550	21850	21850	21850	21850	0
67	20240923	204300	62834922550	21850	21850	21850	21850	0
68	20240923	204200	62834922550	21850	21850	21850	21850	0
69	20240923	204100	62834922550	21850	21850	21850	21850	0
70	20240923	204000	62834922550	21850	21850	21850	21850	0
71	20240923	203900	62834922550	21850	21850	21850	21850	0
72	20240923	203800	62834922550	21850	21850	21850	21850	0
73	20240923	203700	62834922550	21850	21850	21850	21850	0
74	20240923	203600	62834922550	21850	21850	21850	21850	0
75	20240923	203500	62834922550	21850	21850	21850	21850	0
76	20240923	203400	62834922550	21850	21850	21850	21850	0
77	20240923	203300	62834922550	21850	21850	21850	21850	0
78	20240923	203200	62834922550	21850	21850	21850	21850	0
79	20240923	203100	62834922550	21850	21850	21850	21850	0
80	20240923	203000	62834922550	21850	21850	21850	21850	0
81	20240923	202900	62834922550	21850	21850	21850	21850	0
82	20240923	202800	62834922550	21850	21850	21850	21850	0
83	20240923	202700	62834922550	21850	21850	21850	21850	0
84	20240923	202600	62834922550	21850	21850	21850	21850	0
85	20240923	202500	62834922550	21850	21850	21850	21850	0
86	20240923	202400	62834922550	21850	21850	21850	21850	0
87	20240923	202300	62834922550	21850	21850	21850	21850	0
88	20240923	202200	62834922550	21850	21850	21850	21850	0
89	20240923	202100	62834922550	21850	21850	21850	21850	0
90	20240923	202000	62834922550	21850	21850	21850	21850	0
91	20240923	201900	62834922550	21850	21850	21850	21850	0
92	20240923	201800	62834922550	21850	21850	21850	21850	5321
93	20240923	201700	62834922550	21850	21850	21850	21850	0
94	20240923	201600	62834922550	21850	21850	21850	21850	0
95	20240923	201500	62834922550	21850	21850	21850	21850	0
96	20240923	201400	62834922550	21850	21850	21850	21850	0
97	20240923	201300	62834922550	21850	21850	21850	21850	0
98	20240923	201200	62834922550	21850	21850	21850	21850	0
99	20240923	201100	62834922550	21850	21850	21850	21850	0
100	20240923	201000	62834922550	21850	21850	21850	21850	0
101	20240923	200900	62834922550	21850	21850	21850	21850	0
102	20240923	200800	62834922550	21850	21850	21850	21850	0
103	20240923	200700	62834922550	21850	21850	21850	21850	0
104	20240923	200600	62834922550	21850	21850	21850	21850	0
105	20240923	200500	62834922550	21850	21850	21850	21850	0
106	20240923	200400	62834922550	21850	21850	21850	21850	0
107	20240923	200300	62834922550	21850	21850	21850	21850	0
108	20240923	200200	62834922550	21850	21850	21850	21850	0
109	20240923	200100	62834922550	21850	21850	21850	21850	0
110	20240923	200000	62834922550	21850	21850	21850	21850	0
111	20240923	195900	62834922550	21850	21850	21850	21850	0
112	20240923	195800	62834922550	21850	21850	21850	21850	0
113	20240923	195700	62834922550	21850	21850	21850	21850	0
114	20240923	195600	62834922550	21850	21850	21850	21850	0
115	20240923	195500	62834922550	21850	21850	21850	21850	0
116	20240923	195400	62834922550	21850	21850	21850	21850	0
117	20240923	195300	62834922550	21850	21850	21850	21850	0
118	20240923	195200	62834922550	21850	21850	21850	21850	0
119	20240923	195100	62834922550	21850	21850	21850	21850	0
120	20240923	195000	62834922550	21850	21850	21850	21850	0
121	20240923	194900	62834922550	21850	21850	21850	21850	0
122	20240923	194800	62834922550	21850	21850	21850	21850	5321
123	20240923	194700	62834922550	21850	21850	21850	21850	0
124	20240923	194600	62834922550	21850	21850	21850	21850	0
125	20240923	194500	62834922550	21850	21850	21850	21850	0
126	20240923	194400	62834922550	21850	21850	21850	21850	0
127	20240923	194300	62834922550	21850	21850	21850	21850	0
128	20240923	194200	62834922550	21850	21850	21850	21850	0
129	20240923	194100	62834922550	21850	21850	21850	21850	0
130	20240923	194000	62834922550	21850	21850	21850	21850	0
131	20240923	193900	62834922550	21850	21850	21850	21850	0
132	20240923	193800	62834922550	21850	21850	21850	21850	0
133	20240923	193700	62834922550	21850	21850	21850	21850	0
134	20240923	193600	62834922550	21850	21850	21850	21850	0
135	20240923	193500	62834922550	21850	21850	21850	21850	0
136	20240923	193400	62834922550	21850	21850	21850	21850	0
137	20240923	193300	62834922550	21850	21850	21850	21850	0
138	20240923	193200	62834922550	21850	21850	21850	21850	0
139	20240923	193100	62834922550	21850	21850	21850	21850	0
140	20240923	193000	62834922550	21850	21850	21850	21850	0
141	20240923	192900	62834922550	21850	21850	21850	21850	0
142	20240923	192800	62834922550	21850	21850	21850	21850	0
143	20240923	192700	62834922550	21850	21850	21850	21850	0
144	20240923	192600	62834922550	21850	21850	21850	21850	0
145	20240923	192500	62834922550	21850	21850	21850	21850	0
146	20240923	192400	62834922550	21850	21850	21850	21850	0
147	20240923	192300	62834922550	21850	21850	21850	21850	0
148	20240923	192200	62834922550	21850	21850	21850	21850	0
149	20240923	192100	62834922550	21850	21850	21850	21850	0
150	20240923	192000	62834922550	21850	21850	21850	21850	0
151	20240923	191900	62834922550	21850	21850	21850	21850	0
152	20240923	191800	62834922550	21850	21850	21850	21850	5321
153	20240923	191700	62834922550	21850	21850	21850	21850	0
154	20240923	191600	62834922550	21850	21850	21850	21850	0
155	20240923	191500	62834922550	21850	21850	21850	21850	0
156	20240923	191400	62834922550	21850	21850	21850	21850	0
157	20240923	191300	62834922550	21850	21850	21850	21850	0
158	20240923	191200	62834922550	21850	21850	21850	21850	0
159	20240923	191100	62834922550	21850	21850	21850	21850	0
160	20240923	191000	62834922550	21850	21850	21850	21850	0
161	20240923	190900	62834922550	21850	21850	21850	21850	0
162	20240923	190800	62834922550	21850	21850	21850	21850	0
163	20240923	190700	62834922550	21850	21850	21850	21850	0
164	20240923	190600	62834922550	21850	21850	21850	21850	0
165	20240923	190500	62834922550	21850	21850	21850	21850	0
166	20240923	190400	62834922550	21850	21850	21850	21850	0
167	20240923	190300	62834922550	21850	21850	21850	21850	0
168	20240923	190200	62834922550	21850	21850	21850	21850	0
169	20240923	190100	62834922550	21850	21850	21850	21850	0
170	20240923	190000	62834922550	21850	21850	21850	21850	0
171	20240923	185900	62834922550	21850	21850	21850	21850	0
172	20240923	185800	62834922550	21850	21850	21850	21850	0
173	20240923	185700	62834922550	21850	21850	21850	21850	0
174	20240923	185600	62834922550	21850	21850	21850	21850	0
175	20240923	185500	62834922550	21850	21850	21850	21850	0
176	20240923	185400	62834922550	21850	21850	21850	21850	0
177	20240923	185300	62834922550	21850	21850	21850	21850	0
178	20240923	185200	62834922550	21850	21850	21850	21850	0
179	20240923	185100	62834922550	21850	21850	21850	21850	0
180	20240923	185000	62834922550	21850	21850	21850	21850	0
181	20240923	184900	62834922550	21850	21850	21850	21850	0
182	20240923	184800	62834922550	21850	21850	21850	21850	5321
183	20240923	184700	62834922550	21850	21850	21850	21850	0
184	20240923	184600	62834922550	21850	21850	21850	21850	0
185	20240923	184500	62834922550	21850	21850	21850	21850	0
186	20240923	184400	62834922550	21850	21850	21850	21850	0
187	20240923	184300	62834922550	21850	21850	21850	21850	0
188	20240923	184200	62834922550	21850	21850	21850	21850	0
189	20240923	184100	62834922550	21850	21850	21850	21850	0
190	20240923	184000	62834922550	21850	21850	21850	21850	0
191	20240923	183900	62834922550	21850	21850	21850	21850	0
192	20240923	183800	62834922550	21850	21850	21850	21850	0
193	20240923	183700	62834922550	21850	21850	21850	21850	0
194	20240923	183600	62834922550	21850	21850	21850	21850	0
195	20240923	183500	62834922550	21850	21850	21850	21850	0
196	20240923	183400	62834922550	21850	21850	21850	21850	0
197	20240923	183300	62834922550	21850	21850	21850	21850	0
198	20240923	183200	62834922550	21850	21850	21850	21850	0
199	20240923	183100	62834922550	21850	21850	21850	21850	0
200	20240923	183000	62834922550	21850	21850	21850	21850	0
201	20240923	182900	62834922550	21850	21850	21850	21850	0
202	20240923	182800	62834922550	21850	21850	21850	21850	0
203	20240923	182700	62834922550	21850	21850	21850	21850	0
204	20240923	182600	62834922550	21850	21850	21850	21850	0
205	20240923	182500	62834922550	21850	21850	21850	21850	0
206	20240923	182400	62834922550	21850	21850	21850	21850	0
207	20240923	182300	62834922550	21850	21850	21850	21850	0
208	20240923	182200	62834922550	21850	21850	21850	21850	0
209	20240923	182100	62834922550	21850	21850	21850	21850	0
210	20240923	182000	62834922550	21850	21850	21850	21850	0
211	20240923	181900	62834922550	21850	21850	21850	21850	0
212	20240923	181800	62834922550	21850	21850	21850	21850	5321
213	20240923	181700	62834922550	21850	21850	21850	21850	0
214	20240923	181600	62834922550	21850	21850	21850	21850	0
215	20240923	181500	62834922550	21850	21850	21850	21850	0
216	20240923	181400	62834922550	21850	21850	21850	21850	0
217	20240923	181300	62834922550	21850	21850	21850	21850	0
218	20240923	181200	62834922550	21850	21850	21850	21850	0
219	20240923	181100	62834922550	21850	21850	21850	21850	0
220	20240923	181000	62834922550	21850	21850	21850	21850	0
221	20240923	180900	62834922550	21850	21850	21850	21850	0
222	20240923	180800	62834922550	21850	21850	21850	21850	0
223	20240923	180700	62834922550	21850	21850	21850	21850	0
224	20240923	180600	62834922550	21850	21850	21850	21850	0
225	20240923	180500	62834922550	21850	21850	21850	21850	0
226	20240923	180400	62834922550	21850	21850	21850	21850	0
227	20240923	180300	62834922550	21850	21850	21850	21850	0
228	20240923	180200	62834922550	21850	21850	21850	21850	0
229	20240923	180100	62834922550	21850	21850	21850	21850	0
230	20240923	180000	62834922550	21850	21850	21850	21850	0
231	20240923	175900	62834922550	21850	21850	21850	21850	0
232	20240923	175800	62834922550	21850	21850	21850	21850	0
233	20240923	175700	62834922550	21850	21850	21850	21850	0
234	20240923	175600	62834922550	21850	21850	21850	21850	0
235	20240923	175500	62834922550	21850	21850	21850	21850	0
236	20240923	175400	62834922550	21850	21850	21850	21850	0
237	20240923	175300	62834922550	21850	21850	21850	21850	0
238	20240923	175200	62834922550	21850	21850	21850	21850	0
239	20240923	175100	62834922550	21850	21850	21850	21850	0
240	20240923	175000	62834922550	21850	21850	21850	21850	0
241	20240923	174900	62834922550	21850	21850	21850	21850	0
242	20240923	174800	62834922550	21850	21850	21850	21850	5321
243	20240923	174700	62834922550	21850	21850	21850	21850	0
244	20240923	174600	62834922550	21850	21850	21850	21850	0
245	20240923	174500	62834922550	21850	21850	21850	21850	0
246	20240923	174400	62834922550	21850	21850	21850	21850	0
247	20240923	174300	62834922550	21850	21850	21850	21850	0
248	20240923	174200	62834922550	21850	21850	21850	21850	0
249	20240923	174100	62834922550	21850	21850	21850	21850	0
250	20240923	174000	62834922550	21850	21850	21850	21850	0
251	20240923	173900	62834922550	21850	21850	21850	21850	0
252	20240923	173800	62834922550	21850	21850	21850	21850	0
253	20240923	173700	62834922550	21850	21850	21850	21850	0
254	20240923	173600	62834922550	21850	21850	21850	21850	0
255	20240923	173500	62834922550	21850	21850	21850	21850	0
256	20240923	173400	62834922550	21850	21850	21850	21850	0
257	20240923	173300	62834922550	21850	21850	21850	21850	0
258	20240923	173200	62834922550	21850	21850	21850	21850	0
259	20240923	173100	62834922550	21850	21850	21850	21850	0
260	20240923	173000	62834922550	21850	21850	21850	21850	0
261	20240923	172900	62834922550	21850	21850	21850	21850	0
262	20240923	172800	62834922550	21850	21850	21850	21850	0
263	20240923	172700	62834922550	21850	21850	21850	21850	0
264	20240923	172600	62834922550	21850	21850	21850	21850	0
265	20240923	172500	62834922550	21850	21850	21850	21850	0
266	20240923	172400	62834922550	21850	21850	21850	21850	0
267	20240923	172300	62834922550	21850	21850	21850	21850	0
268	20240923	172200	62834922550	21850	21850	21850	21850	0
269	20240923	172100	62834922550	21850	21850	21850	21850	0
270	20240923	172000	62834922550	21850	21850	21850	21850	0
271	20240923	171900	62834922550	21850	21850	21850	21850	0
272	20240923	171800	62834922550	21850	21850	21850	21850	5321
273	20240923	171700	62834922550	21850	21850	21850	21850	0
274	20240923	171600	62834922550	21850	21850	21850	21850	0
275	20240923	171500	62834922550	21850	21850	21850	21850	0
276	20240923	171400	62834922550	21850	21850	21850	21850	0
277	20240923	171300	62834922550	21850	21850	21850	21850	0
278	20240923	171200	62834922550	21850	21850	21850	21850	0
279	20240923	171100	62834922550	21850	21850	21850	21850	0
280	20240923	171000	62834922550	21850	21850	21850	21850	0
281	20240923	170900	62834922550	21850	21850	21850	21850	0
282	20240923	170800	62834922550	21850	21850	21850	21850	0
283	20240923	170700	62834922550	21850	21850	21850	21850	0
284	20240923	170600	62834922550	21850	21850	21850	21850	0
285	20240923	170500	62834922550	21850	21850	21850	21850	0
286	20240923	170400	62834922550	21850	21850	21850	21850	0
287	20240923	170300	62834922550	21850	21850	21850	21850	0
288	20240923	170200	62834922550	21850	21850	21850	21850	0
289	20240923	170100	62834922550	21850	21850	21850	21850	0
290	20240923	170000	62834922550	21850	21850	21850	21850	0
291	20240923	165900	62834922550	21850	21850	21850	21850	0
292	20240923	165800	62834922550	21850	21850	21850	21850	0
293	20240923	165700	62834922550	21850	21850	21850	21850	0
294	20240923	165600	62834922550	21850	21850	21850	21850	0
295	20240923	165500	62834922550	21850	21850	21850	21850	0
296	20240923	165400	62834922550	21850	21850	21850	21850	0
297	20240923	165300	62834922550	21850	21850	21850	21850	0
298	20240923	165200	62834922550	21850	21850	21850	21850	0
299	20240923	165100	62834922550	21850	21850	21850	21850	0
300	20240923	165000	62834922550	21850	21850	21850	21850	0
301	20240923	164900	62834922550	21850	21850	21850	21850	0
302	20240923	164800	62834922550	21850	21850	21850	21850	5321
303	20240923	164700	62834922550	21850	21850	21850	21850	0
304	20240923	164600	62834922550	21850	21850	21850	21850	0
305	20240923	164500	62834922550	21850	21850	21850	21850	0
306	20240923	164400	62834922550	21850	21850	21850	21850	0
307	20240923	164300	62834922550	21850	21850	21850	21850	0
308	20240923	164200	62834922550	21850	21850	21850	21850	0
309	20240923	164100	62834922550	21850	21850	21850	21850	0
310	20240923	164000	62834922550	21850	21850	21850	21850	0
311	20240923	163900	62834922550	21850	21850	21850	21850	0
312	20240923	163800	62834922550	21850	21850	21850	21850	0
313	20240923	163700	62834922550	21850	21850	21850	21850	0
314	20240923	163600	62834922550	21850	21850	21850	21850	0
315	20240923	163500	62834922550	21850	21850	21850	21850	0
316	20240923	163400	62834922550	21850	21850	21850	21850	0
317	20240923	163300	62834922550	21850	21850	21850	21850	0
318	20240923	163200	62834922550	21850	21850	21850	21850	0
319	20240923	163100	62834922550	21850	21850	21850	21850	0
320	20240923	163000	62834922550	21850	21850	21850	21850	0
321	20240923	162900	62834922550	21850	21850	21850	21850	0
322	20240923	162800	62834922550	21850	21850	21850	21850	0
323	20240923	162700	62834922550	21850	21850	21850	21850	0
324	20240923	162600	62834922550	21850	21850	21850	21850	0
325	20240923	162500	62834922550	21850	21850	21850	21850	0
326	20240923	162400	62834922550	21850	21850	21850	21850	0
327	20240923	162300	62834922550	21850	21850	21850	21850	0
328	20240923	162200	62834922550	21850	21850	21850	21850	0
329	20240923	162100	62834922550	21850	21850	21850	21850	0
330	20240923	162000	62834922550	21850	21850	21850	21850	0
331	20240923	161900	62834922550	21850	21850	21850	21850	0
332	20240923	161800	62834922550	21850	21850	21850	21850	5321
333	20240923	161700	62834922550	21850	21850	21850	21850	0
334	20240923	161600	62834922550	21850	21850	21850	21850	0
335	20240923	161500	62834922550	21850	21850	21850	21850	0
336	20240923	161400	62834922550	21850	21850	21850	21850	0
337	20240923	161300	62834922550	21850	21850	21850	21850	0
338	20240923	161200	62834922550	21850	21850	21850	21850	0
339	20240923	161100	62834922550	21850	21850	21850	21850	0
340	20240923	161000	62834922550	21850	21850	21850	21850	0
341	20240923	160900	62834922550	21850	21850	21850	21850	0
342	20240923	160800	62834922550	21850	21850	21850	21850	0
343	20240923	160700	62834922550	21850	21850	21850	21850	0
344	20240923	160600	62834922550	21850	21850	21850	21850	0
345	20240923	160500	62834922550	21850	21850	21850	21850	0
346	20240923	160400	62834922550	21850	21850	21850	21850	0
347	20240923	160300	62834922550	21850	21850	21850	21850	0
348	20240923	160200	62834922550	21850	21850	21850	21850	0
349	20240923	160100	62834922550	21850	21850	21850	21850	0
350	20240923	160000	62834922550	21850	21850	21850	21850	0
351	20240923	155900	62834922550	21850	21850	21850	21850	0
352	20240923	155800	62834922550	21850	21850	21850	21850	0
353	20240923	155700	62834922550	21850	21850	21850	21850	0
354	20240923	155600	62834922550	21850	21850	21850	21850	0
355	20240923	155500	62834922550	21850	21850	21850	21850	0
356	20240923	155400	62834922550	21850	21850	21850	21850	0
357	20240923	155300	62834922550	21850	21850	21850	21850	0
358	20240923	155200	62834922550	21850	21850	21850	21850	0
359	20240923	155100	62834922550	21850	21850	21850	21850	0
360	20240923	155000	62834922550	21850	21850	21850	21850	0
361	20240923	154900	62834922550	21850	21850	21850	21850	0
362	20240923	154800	62834922550	21850	21850	21850	21850	5321
363	20240923	154700	62834922550	21850	21850	21850	21850	0
364	20240923	154600	62834922550	21850	21850	21850	21850	0
365	20240923	154500	62834922550	21850	21850	21850	21850	0
366	20240923	154400	62834922550	21850	21850	21850	21850	0
367	20240923	154300	62834922550	21850	21850	21850	21850	0
368	20240923	154200	62834922550	21850	21850	21850	21850	0
369	20240923	154100	62834922550	21850	21850	21850	21850	0
370	20240923	154000	62834922550	21850	21850	21850	21850	0
371	20240923	153900	62834922550	21850	21850	21850	21850	0
372	20240923	153800	62834922550	21850	21850	21850	21850	0
373	20240923	153700	62834922550	21850	21850	21850	21850	0
374	20240923	153600	62834922550	21850	21850	21850	21850	0
375	20240923	153500	62834922550	21850	21850	21850	21850	0
376	20240923	153400	62834922550	21850	21850	21850	21850	0
377	20240923	153300	62834922550	21850	21850	21850	21850	0
378	20240923	153200	62834922550	21850	21850	21850	21850	0
379	20240923	153100	62834922550	21850	21850	21850	21850	0
380	20240923	153000	62834922550	21850	21850	21850	21850	5321
381	20240923	152900	62718658700	21850	21850	21850	21850	0
382	20240923	152800	62718658700	21850	21850	21850	21850	0
383	20240923	152700	62718658700	21850	21850	21850	21850	0
384	20240923	152600	62718658700	21850	21850	21850	21850	0
385	20240923	152500	62718658700	21850	21850	21850	21850	0
386	20240923	152400	62718658700	21850	21850	21850	21850	0
387	20240923	152300	62718658700	21850	21850	21850	21850	0
388	20240923	152200	62718658700	21850	21850	21850	21850	0
389	20240923	152100	62718658700	21850	21850	21850	21850	0
390	20240923	152000	62718658700	21850	21850	21850	21850	0
391	20240923	151900	62718658700	21850	21850	21850	21850	2328
392	20240923	151800	62667791900	21850	21850	21850	21850	2144
393	20240923	151700	62620945500	21850	21850	21850	21850	1655
394	20240923	151600	62584783750	21850	21850	21850	21850	2084
395	20240923	151500	62539248350	21850	21850	21850	21850	356
396	20240923	151400	62531469750	21850	21850	21850	21850	506
397	20240923	151300	62520413650	21850	21850	21850	21850	1538
398	20240923	151200	62486808350	21850	21850	21850	21850	320
399	20240923	151100	62479816350	21850	21850	21850	21850	1388
400	20240923	151000	62449488550	21850	21850	21850	21850	218
401	20240923	150900	62444725250	21850	21850	21850	21850	2652
402	20240923	150800	62386779050	21850	21850	21850	21850	1275
403	20240923	150700	62358920300	21850	21850	21850	21850	638
404	20240923	150600	62344980000	21850	21850	21850	21850	1112
405	20240923	150500	62320682800	21850	21850	21850	21850	842
406	20240923	150400	62302285100	21850	21850	21850	21850	750
407	20240923	150300	62285897600	21850	21850	21850	21850	669
408	20240923	150200	62271279950	21850	21850	21850	21850	1456
409	20240923	150100	62239466350	21850	21850	21850	21850	1722
410	20240923	150000	62201840650	21850	21850	21850	21850	1259
411	20240923	145900	62174331500	21850	21850	21850	21850	2171
412	20240923	145800	62126895150	21850	21850	21850	21850	32499
413	20240923	145700	61416792000	21850	21850	21900	21850	1551
414	20240923	145600	61382853950	21900	21850	21950	21850	4390
415	20240923	145500	61286874950	21850	22000	22000	21850	12937
416	20240923	145400	61003738050	22000	21950	22050	21950	5050
417	20240923	145300	60892557450	21950	22000	22050	21950	2476
418	20240923	145200	60838110900	22050	22000	22050	21950	6106
419	20240923	145100	60703658400	22000	21950	22000	21900	3620
420	20240923	145000	60624185350	21950	21950	21950	21900	897
421	20240923	144900	60604509000	21950	21950	21950	21900	2442
422	20240923	144800	60551004150	21950	21900	21950	21850	4546
423	20240923	144700	60451424900	21900	21900	21900	21850	3658
424	20240923	144600	60371402200	21900	21850	21900	21850	3819
425	20240923	144500	60287926050	21900	21900	21950	21850	1111
426	20240923	144400	60263599150	21900	21900	21950	21850	2378
427	20240923	144300	60211530750	21900	21900	21950	21900	2852
428	20240923	144200	60149067850	21900	21900	21950	21850	2774
429	20240923	144100	60088328850	21900	21900	21950	21850	2179
430	20240923	144000	60040613600	21900	21900	21950	21900	3582
431	20240923	143900	59962109450	21900	21950	21950	21850	2152
432	20240923	143800	59914986050	21900	21900	21900	21850	3003
433	20240923	143700	59849277100	21900	21950	21950	21850	8969
434	20240923	143600	59652892150	21900	21950	21950	21900	3139
435	20240923	143500	59584146700	21900	21950	22000	21900	2523
436	20240923	143400	59528767150	21950	21950	22000	21900	3353
437	20240923	143300	59455295750	21950	21900	22000	21900	5365
438	20240923	143200	59337664900	21950	21850	21950	21850	5567
439	20240923	143100	59215897050	21850	21900	21950	21850	8020
440	20240923	143000	59040484000	21900	21900	22000	21850	4319
441	20240923	142900	58945883300	21900	21900	21950	21850	7377
442	20240923	142800	58784426350	21900	22000	22000	21900	7072
443	20240923	142700	58629381800	22000	21950	22000	21900	3038
444	20240923	142600	58562789900	21950	22050	22050	21900	4124
445	20240923	142500	58472337800	22000	22000	22050	21950	5375
446	20240923	142400	58354134850	22000	22000	22100	21950	7627
447	20240923	142300	58186084150	22000	22000	22000	21950	5334
448	20240923	142200	58068916000	22000	22000	22050	21950	5894
449	20240923	142100	57939384650	22000	21850	22050	21850	17582
450	20240923	142000	57554390750	21850	21950	21950	21850	19757
451	20240923	141900	57121833450	21900	21900	22000	21900	3676
452	20240923	141800	57041172500	21950	21950	22000	21900	5273
453	20240923	141700	56925508600	21900	21900	21950	21900	9827
454	20240923	141600	56710267300	21950	21950	21950	21900	5413
455	20240923	141500	56591632700	21950	21950	22000	21900	10657
456	20240923	141400	56357706900	21950	21900	21950	21900	8672
457	20240923	141300	56167693050	21900	22050	22050	21900	17187
458	20240923	141200	55790849050	22000	22000	22050	22000	3676
459	20240923	141100	55709962100	22000	22050	22100	22000	4539
460	20240923	141000	55609893250	22100	22050	22100	22000	4097
461	20240923	140900	55519622050	22000	22000	22050	22000	3301
462	20240923	140800	55446929450	22050	22050	22050	22000	8488
463	20240923	140700	55260059150	22050	22000	22050	21950	6589
464	20240923	140600	55115193450	22000	21950	22000	21900	6728
465	20240923	140500	54967677150	21950	22000	22000	21900	28472
466	20240923	140400	54342219550	22000	22100	22100	22000	8870
467	20240923	140300	54146830500	22100	22100	22150	22050	3209
468	20240923	140200	54075964400	22050	22050	22150	22050	3250
469	20240923	140100	54004261900	22100	22100	22150	22050	3180
470	20240923	140000	53934090200	22150	22200	22200	22050	15051
471	20240923	135900	53601645000	22150	22150	22250	22150	2822
472	20240923	135800	53539113150	22200	22200	22250	22150	1889
473	20240923	135700	53497219150	22200	22250	22300	22200	2076
474	20240923	135600	53451045100	22300	22250	22300	22200	3581
475	20240923	135500	53371360500	22200	22250	22300	22150	1554
476	20240923	135400	53336854850	22150	22250	22300	22150	1986
477	20240923	135300	53292748350	22150	22200	22250	22150	1738
478	20240923	135200	53254187550	22200	22200	22200	22100	2726
479	20240923	135100	53193824550	22200	22100	22250	22100	2535
480	20240923	135000	53137643350	22100	22200	22200	22100	2868
481	20240923	134900	53074110500	22200	22250	22250	22150	2276
482	20240923	134800	53023643800	22250	22150	22250	22100	4532
483	20240923	134700	52923094550	22150	22200	22200	22050	6318
484	20240923	134600	52783375450	22200	22150	22200	22050	12054
485	20240923	134500	52517169300	22200	22250	22300	22150	3020
486	20240923	134400	52450045550	22250	22300	22300	22200	2621
487	20240923	134300	52391791300	22250	22200	22300	22150	3949
488	20240923	134200	52304028900	22150	22200	22200	22100	3345
489	20240923	134100	52229946550	22150	22200	22200	22100	5610
490	20240923	134000	52105811850	22200	22100	22200	22100	7073
491	20240923	133900	51949178350	22150	22200	22250	22100	19820
492	20240923	133800	51510290350	22200	22250	22300	22200	10705
493	20240923	133700	51272382100	22300	22350	22400	22250	7561
494	20240923	133600	51103930550	22350	22400	22400	22300	3967
495	20240923	133500	51015265400	22400	22500	22500	22400	1478
496	20240923	133400	50982142900	22500	22450	22500	22400	1640
497	20240923	133300	50945376050	22450	22500	22500	22400	2075
498	20240923	133200	50898824900	22500	22400	22500	22400	3200
499	20240923	133100	50827041400	22400	22400	22450	22400	1872
500	20240923	133000	50785103650	22400	22550	22550	22400	4321
501	20240923	132900	50687986800	22550	22500	22550	22500	252
502	20240923	132800	50682310600	22550	22550	22550	22500	1500
503	20240923	132700	50648537550	22550	22500	22550	22500	665
504	20240923	132600	50633562750	22550	22600	22650	22500	4398
505	20240923	132500	50534169550	22650	22650	22650	22600	1019
506	20240923	132400	50511114000	22650	22550	22650	22550	3795
507	20240923	132300	50425298500	22550	22500	22600	22500	2262
508	20240923	132200	50374320950	22550	22450	22550	22450	1688
509	20240923	132100	50336351250	22450	22500	22550	22450	1617
510	20240923	132000	50299978200	22500	22500	22550	22450	1123
511	20240923	131900	50274718100	22500	22500	22500	22400	2574
512	20240923	131800	50216942950	22500	22500	22550	22450	1468
513	20240923	131700	50183898850	22500	22550	22550	22450	3494
514	20240923	131600	50105245350	22550	22450	22550	22400	7057
515	20240923	131500	49946620450	22450	22400	22450	22350	3842
516	20240923	131400	49860526050	22400	22300	22400	22250	9943
517	20240923	131300	49638627650	22300	22250	22350	22200	11764
518	20240923	131200	49376566050	22250	22350	22450	22200	30113
519	20240923	131100	48705165250	22350	22550	22600	22350	25050
520	20240923	131000	48142306950	22550	22650	22650	22550	3771
521	20240923	130900	48057089650	22650	22600	22650	22600	631
522	20240923	130800	48042815000	22650	22650	22650	22600	723
523	20240923	130700	48026468500	22650	22650	22650	22600	3750
524	20240923	130600	47941696150	22650	22600	22650	22600	597
525	20240923	130500	47928184150	22650	22600	22700	22600	719
526	20240923	130400	47911902750	22650	22600	22650	22550	2380
527	20240923	130300	47858090800	22600	22650	22650	22550	1793
528	20240923	130200	47817567750	22650	22600	22650	22550	2142
529	20240923	130100	47769158500	22600	22650	22700	22550	3174
530	20240923	130000	47697379100	22650	22650	22700	22650	1050
531	20240923	125900	47673577250	22650	22650	22650	22600	2391
532	20240923	125800	47619468700	22650	22600	22650	22550	3718
533	20240923	125700	47535443850	22550	22600	22600	22550	2152
534	20240923	125600	47486870350	22600	22700	22700	22550	18564
535	20240923	125500	47067185000	22700	22750	22750	22700	844
536	20240923	125400	47048010850	22750	22800	22800	22700	3123
537	20240923	125300	46976989500	22800	22750	22800	22750	3989
538	20240923	125200	46886236050	22800	22750	22850	22750	1350
539	20240923	125100	46855463000	22800	22750	22800	22750	1400
540	20240923	125000	46823565350	22750	22800	22850	22750	3641
541	20240923	124900	46740666250	22800	22800	22800	22700	3702
542	20240923	124800	46656410750	22800	22800	22850	22750	1097
543	20240923	124700	46631399650	22800	22800	22850	22800	638
544	20240923	124600	46616852200	22850	22800	22850	22800	3075
545	20240923	124500	46546727600	22800	22850	22850	22800	929
546	20240923	124400	46525519850	22850	22800	22850	22800	215
547	20240923	124300	46520610600	22800	22850	22850	22800	472
548	20240923	124200	46509828450	22850	22750	22850	22750	2566
549	20240923	124100	46451373800	22750	22750	22750	22700	2874
550	20240923	124000	46385994300	22750	22750	22800	22750	980
551	20240923	123900	46363695800	22750	22800	22800	22700	5527
552	20240923	123800	46237921400	22800	22850	22850	22800	1765
553	20240923	123700	46197670000	22800	22800	22850	22750	2718
554	20240923	123600	46135697650	22850	22900	22900	22800	5803
555	20240923	123500	46003092400	22900	22900	22950	22900	1014
556	20240923	123400	45979869400	22900	23000	23050	22850	6795
557	20240923	123300	45823993700	23050	23050	23050	23000	195
558	20240923	123200	45819500500	23050	23050	23050	23000	2968
559	20240923	123100	45751138450	23050	23000	23050	23000	242
560	20240923	123000	45745565200	23000	23050	23050	22950	2719
561	20240923	122900	45683109000	23050	23000	23050	22950	1225
562	20240923	122800	45654938000	23000	23000	23000	23000	427
563	20240923	122700	45645117000	23000	22950	23000	22900	1625
564	20240923	122600	45607793950	22950	22900	22950	22900	925
565	20240923	122500	45586570850	22900	22850	22950	22850	3595
566	20240923	122400	45504277150	22900	22900	22950	22850	2040
567	20240923	122300	45457564800	22900	22950	23000	22900	1163
568	20240923	122200	45430903400	22950	23000	23000	22950	1471
569	20240923	122100	45397131100	23000	22950	23000	22900	856
570	20240923	122000	45377488300	22950	22950	23000	22900	1075
571	20240923	121900	45352810900	22950	23000	23000	22950	3658
572	20240923	121800	45268703950	23050	23100	23100	23050	1226
573	20240923	121700	45240440150	23100	23100	23100	23050	255
574	20240923	121600	45234553400	23100	23050	23100	23050	475
575	20240923	121500	45223596500	23100	23100	23100	23050	2045
576	20240923	121400	45176361650	23150	23100	23150	23050	1441
577	20240923	121300	45143072350	23100	23050	23100	23050	1994
578	20240923	121200	45097073000	23050	23050	23100	23050	3626
579	20240923	121100	45013356500	23050	23000	23050	23000	3928
580	20240923	121000	44922919300	23000	22900	23000	22900	2537
581	20240923	120900	44864692100	22950	22850	22950	22800	5577
582	20240923	120800	44737131400	22850	22850	22900	22850	525
583	20240923	120700	44725135050	22850	22850	22900	22850	564
584	20240923	120600	44712238450	22900	22900	22900	22850	284
585	20240923	120500	44705739950	22900	22850	22900	22850	1386
586	20240923	120400	44674052500	22850	22850	22850	22800	2429
587	20240923	120300	44618580450	22850	22850	22850	22800	158
588	20240923	120200	44614971000	22850	22800	22850	22800	916
589	20240923	120100	44594057300	22800	22850	22850	22800	333
590	20240923	120000	44586461850	22850	22850	22850	22800	430
591	20240923	115900	44576644350	22850	22800	22850	22750	1320
592	20240923	115800	44546569300	22750	22800	22800	22750	890
593	20240923	115700	44526298250	22800	22800	22800	22750	1005
594	20240923	115600	44503412200	22800	22800	22800	22750	677
595	20240923	115500	44487984300	22800	22800	22800	22750	1537
596	20240923	115400	44452956000	22800	22750	22850	22750	1401
597	20240923	115300	44421017500	22800	22800	22800	22750	4065
598	20240923	115200	44328430900	22800	22750	22800	22750	1809
599	20240923	115100	44287273850	22800	22750	22800	22750	2156
600	20240923	115000	44238218450	22750	22850	22850	22600	21602
601	20240923	114900	43747961050	22850	22900	22950	22850	1867
602	20240923	114800	43705273850	22850	22850	22900	22850	1608
603	20240923	114700	43668510750	22850	22900	22900	22850	1166
604	20240923	114600	43641845150	22900	22950	23000	22900	3472
605	20240923	114500	43562270700	22950	23000	23000	22950	1015
606	20240923	114400	43538966900	23000	22950	23000	22950	583
607	20240923	114300	43525579450	22950	22900	23000	22900	2552
608	20240923	114200	43467050150	22900	22950	22950	22900	1546
609	20240923	114100	43431632500	23000	23000	23000	22950	1312
610	20240923	114000	43401497850	23000	22900	23000	22900	1843
611	20240923	113900	43359175900	22950	23000	23000	22800	13224
612	20240923	113800	43056535850	23000	23000	23100	22950	3759
613	20240923	113700	42970090650	23000	23200	23200	22950	10524
614	20240923	113600	42727570150	23200	23200	23200	23150	1564
615	20240923	113500	42691358950	23200	23150	23200	23150	577
616	20240923	113400	42677988100	23150	23150	23200	23150	719
617	20240923	113300	42661338050	23200	23200	23200	23150	966
618	20240923	113200	42638961150	23200	23200	23200	23150	212
619	20240923	113100	42634051100	23200	23150	23200	23100	1861
620	20240923	113000	42591015500	23150	23150	23200	23100	829
621	20240923	112900	42571832300	23150	23150	23150	23100	802
622	20240923	112800	42553266150	23150	23150	23150	23100	630
623	20240923	112700	42538694650	23150	23150	23200	23100	629
624	20240923	112600	42524135700	23200	23200	23200	23150	937
625	20240923	112500	42502432800	23200	23200	23200	23150	1218
626	20240923	112400	42474179600	23200	23150	23200	23150	911
627	20240923	112300	42453080900	23200	23100	23200	23100	1076
628	20240923	112200	42428188650	23150	23200	23200	23100	816
629	20240923	112100	42409308750	23200	23100	23200	23100	1078
630	20240923	112000	42384374000	23100	23150	23200	23100	2551
631	20240923	111900	42325372450	23150	23100	23200	23100	2325
632	20240923	111800	42271573000	23050	23250	23250	23050	8999
633	20240923	111700	42063249550	23300	23250	23300	23250	1406
634	20240923	111600	42030543250	23250	23300	23300	23250	879
635	20240923	111500	42010101000	23300	23300	23300	23250	1700
636	20240923	111400	41970553050	23300	23300	23300	23250	1212
637	20240923	111300	41942353850	23300	23400	23400	23250	3860
638	20240923	111200	41852415650	23350	23400	23400	23350	1238
639	20240923	111100	41823472900	23450	23400	23450	23400	1124
640	20240923	111000	41797156350	23400	23500	23500	23350	3671
641	20240923	110900	41711285800	23500	23400	23500	23400	2639
642	20240923	110800	41649471000	23400	23500	23500	23350	3888
643	20240923	110700	41558422850	23500	23550	23600	23400	11229
644	20240923	110600	41294441200	23550	23450	23550	23400	8226
645	20240923	110500	41101163600	23450	23350	23500	23350	14564
646	20240923	110400	40759858700	23350	23300	23350	23300	3732
647	20240923	110300	40672753550	23300	23300	23350	23250	4731
648	20240923	110200	40562529350	23300	23200	23300	23200	3768
649	20240923	110100	40474958650	23200	23200	23200	23150	618
650	20240923	110000	40460640050	23200	23150	23200	23100	848
651	20240923	105900	40440994850	23150	23250	23250	23150	954
652	20240923	105800	40418877550	23250	23200	23250	23150	1947
653	20240923	105700	40373706950	23200	23200	23200	23150	1791
654	20240923	105600	40332170600	23200	23150	23200	23100	1238
655	20240923	105500	40303486450	23150	23100	23150	23050	1174
656	20240923	105400	40276374800	23100	23100	23100	23000	1338
657	20240923	105300	40245568900	23050	23100	23150	23050	2344
658	20240923	105200	40191465950	23100	23050	23150	23000	1075
659	20240923	105100	40166676650	23050	23000	23050	22950	1056
660	20240923	105000	40142385900	23000	22850	23000	22850	2203
661	20240923	104900	40091925450	22900	23050	23050	22850	9321
662	20240923	104800	39878219800	23050	23100	23100	23000	3925
663	20240923	104700	39787857500	23100	23100	23150	23000	10913
664	20240923	104600	39536443400	23100	23250	23250	23100	3662
665	20240923	104500	39451682550	23200	23250	23250	23150	861
666	20240923	104400	39431698000	23250	23100	23250	23100	949
667	20240923	104300	39409743050	23100	23100	23150	23050	3415
668	20240923	104200	39330851500	23150	23250	23250	23150	4005
669	20240923	104100	39237997300	23200	23200	23250	23200	1856
670	20240923	104000	39194917200	23200	23350	23350	23200	4277
671	20240923	103900	39095348650	23300	23350	23400	23300	1497
672	20240923	103800	39060370800	23350	23250	23400	23250	4438
673	20240923	103700	38956830950	23300	23300	23300	23250	421
674	20240923	103600	38947040850	23300	23350	23350	23250	3136
675	20240923	103500	38873959300	23300	23300	23350	23250	1805
676	20240923	103400	38831918450	23300	23300	23300	23200	1599
677	20240923	103300	38794745650	23250	23200	23300	23150	1511
678	20240923	103200	38759637750	23200	23250	23300	23150	4526
679	20240923	103100	38654594400	23300	23350	23350	23250	2384
680	20240923	103000	38599043200	23350	23350	23350	23300	1109
681	20240923	102900	38573190400	23300	23250	23300	23250	4702
682	20240923	102800	38463663650	23250	23200	23300	23200	3214
683	20240923	102700	38388996700	23250	23200	23250	23200	1658
684	20240923	102600	38350498900	23200	23200	23200	23150	582
685	20240923	102500	38337018450	23150	23100	23150	23100	2360
686	20240923	102400	38282403750	23150	23050	23150	23050	3145
687	20240923	102300	38209730200	23050	23050	23100	23000	1637
688	20240923	102200	38171993050	23100	23050	23100	23050	801
689	20240923	102100	38153521800	23050	23050	23100	23000	1033
690	20240923	102000	38129701600	23050	23050	23050	23000	1472
691	20240923	101900	38095822000	23050	22950	23050	22950	3563
692	20240923	101800	38013805200	22950	22950	23000	22850	5502
693	20240923	101700	37887709550	22950	23000	23050	22900	14961
694	20240923	101600	37544426500	23000	23200	23200	23000	8605
695	20240923	101500	37345857950	23150	23350	23350	23100	10435
696	20240923	101400	37103262350	23300	23400	23400	23300	1347
697	20240923	101300	37071819000	23400	23300	23400	23300	2956
698	20240923	101200	37002805650	23350	23350	23350	23300	1349
699	20240923	101100	36971350400	23300	23350	23350	23250	3301
700	20240923	101000	36894407500	23350	23300	23350	23250	4100
701	20240923	100900	36798883050	23300	23300	23300	23250	443
702	20240923	100800	36788575950	23300	23150	23300	23150	6580
703	20240923	100700	36635811050	23150	23200	23200	23150	3928
704	20240923	100600	36544859050	23200	23150	23200	23100	10902
705	20240923	100500	36292756450	23150	23200	23250	23150	5718
706	20240923	100400	36160296050	23200	23200	23250	23150	2598
707	20240923	100300	36100016900	23200	23300	23300	23150	5356
708	20240923	100200	35975655150	23300	23350	23350	23250	3875
709	20240923	100100	35885384650	23350	23350	23400	23300	3677
710	20240923	100000	35799501250	23400	23350	23400	23300	2863
711	20240923	095900	35732672600	23300	23300	23400	23300	5328
712	20240923	095800	35608276450	23350	23250	23350	23250	4630
713	20240923	095700	35500396950	23200	23300	23300	23200	2789
714	20240923	095600	35435576650	23300	23300	23300	23250	3215
715	20240923	095500	35360741150	23300	23200	23300	23150	3132
716	20240923	095400	35287959900	23200	23300	23400	23150	13079
717	20240923	095300	34983233950	23350	23300	23350	23300	7516
718	20240923	095200	34807830550	23300	23250	23300	23200	6637
719	20240923	095100	34653476150	23250	23150	23250	23150	3885
720	20240923	095000	34563384250	23150	23200	23250	23150	1963
721	20240923	094900	34517872250	23200	23100	23250	23050	5162
722	20240923	094800	34398484500	23100	23300	23300	23100	20497
723	20240923	094700	33922567500	23300	23200	23300	23150	10189
724	20240923	094600	33685663800	23200	23100	23200	23050	7754
725	20240923	094500	33506490000	23150	23000	23150	22950	6847
726	20240923	094400	33348386250	22950	23200	23250	22950	15517
727	20240923	094300	32990141350	23200	23100	23200	23100	19564
728	20240923	094200	32536885400	23100	23050	23150	22950	15823
729	20240923	094100	32171895300	23000	22900	23050	22900	21495
730	20240923	094000	31677507700	22900	22850	22950	22850	4410
731	20240923	093900	31576549900	22850	22850	22950	22800	3730
732	20240923	093800	31491245300	22850	22900	22950	22750	14118
733	20240923	093700	31168116800	22900	22800	22950	22800	7815
734	20240923	093600	30989275500	22850	22900	22950	22750	20981
735	20240923	093500	30510703750	22900	22700	22900	22650	13928
736	20240923	093400	30193166000	22700	22650	22850	22600	17248
737	20240923	093300	29801342750	22650	22650	22700	22500	6298
738	20240923	093200	29659007200	22700	22750	22750	22500	11077
739	20240923	093100	29408519050	22700	22650	22700	22550	18711
740	20240923	093000	28984926450	22650	22500	22650	22350	17018
741	20240923	092900	28602062150	22500	22400	22550	22300	47323
742	20240923	092800	27542472350	22400	22800	22850	22350	78212
743	20240923	092700	25781831850	22800	22750	22900	22700	21622
744	20240923	092600	25289354850	22800	22950	22950	22650	20776
745	20240923	092500	24815979350	22950	22900	23050	22850	23996
746	20240923	092400	24265566950	22900	22850	22900	22650	26376
747	20240923	092300	23664807100	22850	22950	23000	22600	38864
748	20240923	092200	22778977050	22950	23100	23250	22950	26441
749	20240923	092100	22167734250	23150	23250	23350	23100	20154
750	20240923	092000	21699901350	23300	23350	23400	23200	16980
751	20240923	091900	21304692850	23400	23250	23450	23250	27788
752	20240923	091800	20654942750	23300	23200	23300	23000	26531
753	20240923	091700	20040939750	23200	23350	23400	23100	39044
754	20240923	091600	19134799400	23400	23450	23600	23350	15492
755	20240923	091500	18770937000	23500	23550	23600	23350	22790
756	20240923	091400	18236191500	23550	23650	23750	23450	40609
757	20240923	091300	17276318000	23650	23350	23700	23150	46166
758	20240923	091200	16195211850	23400	23300	23700	23250	57156
759	20240923	091100	14853864400	23350	24000	24150	23300	111183
760	20240923	091000	12208535050	23900	23900	23900	23900	0
761	20240923	090900	12208535050	23900	23900	23900	23900	0
762	20240923	090800	12208535050	23900	24200	24450	23900	64644
763	20240923	090700	10649868750	24200	24850	24900	24100	68742
764	20240923	090600	8961192000	24850	25300	25300	24800	79981
765	20240923	090500	6962476300	25350	25750	25750	25250	74660
766	20240923	090400	5060010100	25700	26550	26800	25700	86602
767	20240923	090300	2783011150	27050	27050	27050	27050	0
768	20240923	090200	2783011150	27050	27300	27400	27050	12409
769	20240923	090100	2445865000	27300	28150	28400	27250	46382
770	20240923	090000	1158631000	28150	30000	30050	27100	39957