KissMeData/453860/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	214400	910248550	28550	28550	28550	28550	715
3	20240926	214300	910248550	28550	28550	28550	28550	0
4	20240926	214200	910248550	28550	28550	28550	28550	0
5	20240926	214100	910248550	28550	28550	28550	28550	0
6	20240926	214000	910248550	28550	28550	28550	28550	0
7	20240926	213900	910248550	28550	28550	28550	28550	0
8	20240926	213800	910248550	28550	28550	28550	28550	0
9	20240926	213700	910248550	28550	28550	28550	28550	0
10	20240926	213600	910248550	28550	28550	28550	28550	0
11	20240926	213500	910248550	28550	28550	28550	28550	0
12	20240926	213400	910248550	28550	28550	28550	28550	0
13	20240926	213300	910248550	28550	28550	28550	28550	0
14	20240926	213200	910248550	28550	28550	28550	28550	0
15	20240926	213100	910248550	28550	28550	28550	28550	0
16	20240926	213000	910248550	28550	28550	28550	28550	0
17	20240926	212900	910248550	28550	28550	28550	28550	0
18	20240926	212800	910248550	28550	28550	28550	28550	0
19	20240926	212700	910248550	28550	28550	28550	28550	0
20	20240926	212600	910248550	28550	28550	28550	28550	0
21	20240926	212500	910248550	28550	28550	28550	28550	0
22	20240926	212400	910248550	28550	28550	28550	28550	0
23	20240926	212300	910248550	28550	28550	28550	28550	0
24	20240926	212200	910248550	28550	28550	28550	28550	0
25	20240926	212100	910248550	28550	28550	28550	28550	0
26	20240926	212000	910248550	28550	28550	28550	28550	0
27	20240926	211900	910248550	28550	28550	28550	28550	0
28	20240926	211800	910248550	28550	28550	28550	28550	0
29	20240926	211700	910248550	28550	28550	28550	28550	0
30	20240926	211600	910248550	28550	28550	28550	28550	0
31	20240926	211500	910248550	28550	28550	28550	28550	0
32	20240926	211400	910248550	28550	28550	28550	28550	715
33	20240926	211300	910248550	28550	28550	28550	28550	0
34	20240926	211200	910248550	28550	28550	28550	28550	0
35	20240926	211100	910248550	28550	28550	28550	28550	0
36	20240926	211000	910248550	28550	28550	28550	28550	0
37	20240926	210900	910248550	28550	28550	28550	28550	0
38	20240926	210800	910248550	28550	28550	28550	28550	0
39	20240926	210700	910248550	28550	28550	28550	28550	0
40	20240926	210600	910248550	28550	28550	28550	28550	0
41	20240926	210500	910248550	28550	28550	28550	28550	0
42	20240926	210400	910248550	28550	28550	28550	28550	0
43	20240926	210300	910248550	28550	28550	28550	28550	0
44	20240926	210200	910248550	28550	28550	28550	28550	0
45	20240926	210100	910248550	28550	28550	28550	28550	0
46	20240926	210000	910248550	28550	28550	28550	28550	0
47	20240926	205900	910248550	28550	28550	28550	28550	0
48	20240926	205800	910248550	28550	28550	28550	28550	0
49	20240926	205700	910248550	28550	28550	28550	28550	0
50	20240926	205600	910248550	28550	28550	28550	28550	0
51	20240926	205500	910248550	28550	28550	28550	28550	0
52	20240926	205400	910248550	28550	28550	28550	28550	0
53	20240926	205300	910248550	28550	28550	28550	28550	0
54	20240926	205200	910248550	28550	28550	28550	28550	0
55	20240926	205100	910248550	28550	28550	28550	28550	0
56	20240926	205000	910248550	28550	28550	28550	28550	0
57	20240926	204900	910248550	28550	28550	28550	28550	0
58	20240926	204800	910248550	28550	28550	28550	28550	0
59	20240926	204700	910248550	28550	28550	28550	28550	0
60	20240926	204600	910248550	28550	28550	28550	28550	0
61	20240926	204500	910248550	28550	28550	28550	28550	0
62	20240926	204400	910248550	28550	28550	28550	28550	715
63	20240926	204300	910248550	28550	28550	28550	28550	0
64	20240926	204200	910248550	28550	28550	28550	28550	0
65	20240926	204100	910248550	28550	28550	28550	28550	0
66	20240926	204000	910248550	28550	28550	28550	28550	0
67	20240926	203900	910248550	28550	28550	28550	28550	0
68	20240926	203800	910248550	28550	28550	28550	28550	0
69	20240926	203700	910248550	28550	28550	28550	28550	0
70	20240926	203600	910248550	28550	28550	28550	28550	0
71	20240926	203500	910248550	28550	28550	28550	28550	0
72	20240926	203400	910248550	28550	28550	28550	28550	0
73	20240926	203300	910248550	28550	28550	28550	28550	0
74	20240926	203200	910248550	28550	28550	28550	28550	0
75	20240926	203100	910248550	28550	28550	28550	28550	0
76	20240926	203000	910248550	28550	28550	28550	28550	0
77	20240926	202900	910248550	28550	28550	28550	28550	0
78	20240926	202800	910248550	28550	28550	28550	28550	0
79	20240926	202700	910248550	28550	28550	28550	28550	0
80	20240926	202600	910248550	28550	28550	28550	28550	0
81	20240926	202500	910248550	28550	28550	28550	28550	0
82	20240926	202400	910248550	28550	28550	28550	28550	0
83	20240926	202300	910248550	28550	28550	28550	28550	0
84	20240926	202200	910248550	28550	28550	28550	28550	0
85	20240926	202100	910248550	28550	28550	28550	28550	0
86	20240926	202000	910248550	28550	28550	28550	28550	0
87	20240926	201900	910248550	28550	28550	28550	28550	0
88	20240926	201800	910248550	28550	28550	28550	28550	0
89	20240926	201700	910248550	28550	28550	28550	28550	0
90	20240926	201600	910248550	28550	28550	28550	28550	0
91	20240926	201500	910248550	28550	28550	28550	28550	0
92	20240926	201400	910248550	28550	28550	28550	28550	715
93	20240926	201300	910248550	28550	28550	28550	28550	0
94	20240926	201200	910248550	28550	28550	28550	28550	0
95	20240926	201100	910248550	28550	28550	28550	28550	0
96	20240926	201000	910248550	28550	28550	28550	28550	0
97	20240926	200900	910248550	28550	28550	28550	28550	0
98	20240926	200800	910248550	28550	28550	28550	28550	0
99	20240926	200700	910248550	28550	28550	28550	28550	0
100	20240926	200600	910248550	28550	28550	28550	28550	0
101	20240926	200500	910248550	28550	28550	28550	28550	0
102	20240926	200400	910248550	28550	28550	28550	28550	0
103	20240926	200300	910248550	28550	28550	28550	28550	0
104	20240926	200200	910248550	28550	28550	28550	28550	0
105	20240926	200100	910248550	28550	28550	28550	28550	0
106	20240926	200000	910248550	28550	28550	28550	28550	0
107	20240926	195900	910248550	28550	28550	28550	28550	0
108	20240926	195800	910248550	28550	28550	28550	28550	0
109	20240926	195700	910248550	28550	28550	28550	28550	0
110	20240926	195600	910248550	28550	28550	28550	28550	0
111	20240926	195500	910248550	28550	28550	28550	28550	0
112	20240926	195400	910248550	28550	28550	28550	28550	0
113	20240926	195300	910248550	28550	28550	28550	28550	0
114	20240926	195200	910248550	28550	28550	28550	28550	0
115	20240926	195100	910248550	28550	28550	28550	28550	0
116	20240926	195000	910248550	28550	28550	28550	28550	0
117	20240926	194900	910248550	28550	28550	28550	28550	0
118	20240926	194800	910248550	28550	28550	28550	28550	0
119	20240926	194700	910248550	28550	28550	28550	28550	0
120	20240926	194600	910248550	28550	28550	28550	28550	0
121	20240926	194500	910248550	28550	28550	28550	28550	0
122	20240926	194400	910248550	28550	28550	28550	28550	715
123	20240926	194300	910248550	28550	28550	28550	28550	0
124	20240926	194200	910248550	28550	28550	28550	28550	0
125	20240926	194100	910248550	28550	28550	28550	28550	0
126	20240926	194000	910248550	28550	28550	28550	28550	0
127	20240926	193900	910248550	28550	28550	28550	28550	0
128	20240926	193800	910248550	28550	28550	28550	28550	0
129	20240926	193700	910248550	28550	28550	28550	28550	0
130	20240926	193600	910248550	28550	28550	28550	28550	0
131	20240926	193500	910248550	28550	28550	28550	28550	0
132	20240926	193400	910248550	28550	28550	28550	28550	0
133	20240926	193300	910248550	28550	28550	28550	28550	0
134	20240926	193200	910248550	28550	28550	28550	28550	0
135	20240926	193100	910248550	28550	28550	28550	28550	0
136	20240926	193000	910248550	28550	28550	28550	28550	0
137	20240926	192900	910248550	28550	28550	28550	28550	0
138	20240926	192800	910248550	28550	28550	28550	28550	0
139	20240926	192700	910248550	28550	28550	28550	28550	0
140	20240926	192600	910248550	28550	28550	28550	28550	0
141	20240926	192500	910248550	28550	28550	28550	28550	0
142	20240926	192400	910248550	28550	28550	28550	28550	0
143	20240926	192300	910248550	28550	28550	28550	28550	0
144	20240926	192200	910248550	28550	28550	28550	28550	0
145	20240926	192100	910248550	28550	28550	28550	28550	0
146	20240926	192000	910248550	28550	28550	28550	28550	0
147	20240926	191900	910248550	28550	28550	28550	28550	0
148	20240926	191800	910248550	28550	28550	28550	28550	0
149	20240926	191700	910248550	28550	28550	28550	28550	0
150	20240926	191600	910248550	28550	28550	28550	28550	0
151	20240926	191500	910248550	28550	28550	28550	28550	0
152	20240926	191400	910248550	28550	28550	28550	28550	715
153	20240926	191300	910248550	28550	28550	28550	28550	0
154	20240926	191200	910248550	28550	28550	28550	28550	0
155	20240926	191100	910248550	28550	28550	28550	28550	0
156	20240926	191000	910248550	28550	28550	28550	28550	0
157	20240926	190900	910248550	28550	28550	28550	28550	0
158	20240926	190800	910248550	28550	28550	28550	28550	0
159	20240926	190700	910248550	28550	28550	28550	28550	0
160	20240926	190600	910248550	28550	28550	28550	28550	0
161	20240926	190500	910248550	28550	28550	28550	28550	0
162	20240926	190400	910248550	28550	28550	28550	28550	0
163	20240926	190300	910248550	28550	28550	28550	28550	0
164	20240926	190200	910248550	28550	28550	28550	28550	0
165	20240926	190100	910248550	28550	28550	28550	28550	0
166	20240926	190000	910248550	28550	28550	28550	28550	0
167	20240926	185900	910248550	28550	28550	28550	28550	0
168	20240926	185800	910248550	28550	28550	28550	28550	0
169	20240926	185700	910248550	28550	28550	28550	28550	0
170	20240926	185600	910248550	28550	28550	28550	28550	0
171	20240926	185500	910248550	28550	28550	28550	28550	0
172	20240926	185400	910248550	28550	28550	28550	28550	0
173	20240926	185300	910248550	28550	28550	28550	28550	0
174	20240926	185200	910248550	28550	28550	28550	28550	0
175	20240926	185100	910248550	28550	28550	28550	28550	0
176	20240926	185000	910248550	28550	28550	28550	28550	0
177	20240926	184900	910248550	28550	28550	28550	28550	0
178	20240926	184800	910248550	28550	28550	28550	28550	0
179	20240926	184700	910248550	28550	28550	28550	28550	0
180	20240926	184600	910248550	28550	28550	28550	28550	0
181	20240926	184500	910248550	28550	28550	28550	28550	0
182	20240926	184400	910248550	28550	28550	28550	28550	715
183	20240926	184300	910248550	28550	28550	28550	28550	0
184	20240926	184200	910248550	28550	28550	28550	28550	0
185	20240926	184100	910248550	28550	28550	28550	28550	0
186	20240926	184000	910248550	28550	28550	28550	28550	0
187	20240926	183900	910248550	28550	28550	28550	28550	0
188	20240926	183800	910248550	28550	28550	28550	28550	0
189	20240926	183700	910248550	28550	28550	28550	28550	0
190	20240926	183600	910248550	28550	28550	28550	28550	0
191	20240926	183500	910248550	28550	28550	28550	28550	0
192	20240926	183400	910248550	28550	28550	28550	28550	0
193	20240926	183300	910248550	28550	28550	28550	28550	0
194	20240926	183200	910248550	28550	28550	28550	28550	0
195	20240926	183100	910248550	28550	28550	28550	28550	0
196	20240926	183000	910248550	28550	28550	28550	28550	0
197	20240926	182900	910248550	28550	28550	28550	28550	0
198	20240926	182800	910248550	28550	28550	28550	28550	0
199	20240926	182700	910248550	28550	28550	28550	28550	0
200	20240926	182600	910248550	28550	28550	28550	28550	0
201	20240926	182500	910248550	28550	28550	28550	28550	0
202	20240926	182400	910248550	28550	28550	28550	28550	0
203	20240926	182300	910248550	28550	28550	28550	28550	0
204	20240926	182200	910248550	28550	28550	28550	28550	0
205	20240926	182100	910248550	28550	28550	28550	28550	0
206	20240926	182000	910248550	28550	28550	28550	28550	0
207	20240926	181900	910248550	28550	28550	28550	28550	0
208	20240926	181800	910248550	28550	28550	28550	28550	0
209	20240926	181700	910248550	28550	28550	28550	28550	0
210	20240926	181600	910248550	28550	28550	28550	28550	0
211	20240926	181500	910248550	28550	28550	28550	28550	0
212	20240926	181400	910248550	28550	28550	28550	28550	715
213	20240926	181300	910248550	28550	28550	28550	28550	0
214	20240926	181200	910248550	28550	28550	28550	28550	0
215	20240926	181100	910248550	28550	28550	28550	28550	0
216	20240926	181000	910248550	28550	28550	28550	28550	0
217	20240926	180900	910248550	28550	28550	28550	28550	0
218	20240926	180800	910248550	28550	28550	28550	28550	0
219	20240926	180700	910248550	28550	28550	28550	28550	0
220	20240926	180600	910248550	28550	28550	28550	28550	0
221	20240926	180500	910248550	28550	28550	28550	28550	0
222	20240926	180400	910248550	28550	28550	28550	28550	0
223	20240926	180300	910248550	28550	28550	28550	28550	0
224	20240926	180200	910248550	28550	28550	28550	28550	0
225	20240926	180100	910248550	28550	28550	28550	28550	0
226	20240926	180000	910248550	28550	28550	28550	28550	0
227	20240926	175900	910248550	28550	28550	28550	28550	0
228	20240926	175800	910248550	28550	28550	28550	28550	0
229	20240926	175700	910248550	28550	28550	28550	28550	0
230	20240926	175600	910248550	28550	28550	28550	28550	0
231	20240926	175500	910248550	28550	28550	28550	28550	0
232	20240926	175400	910248550	28550	28550	28550	28550	0
233	20240926	175300	910248550	28550	28550	28550	28550	0
234	20240926	175200	910248550	28550	28550	28550	28550	0
235	20240926	175100	910248550	28550	28550	28550	28550	0
236	20240926	175000	910248550	28550	28550	28550	28550	0
237	20240926	174900	910248550	28550	28550	28550	28550	0
238	20240926	174800	910248550	28550	28550	28550	28550	0
239	20240926	174700	910248550	28550	28550	28550	28550	0
240	20240926	174600	910248550	28550	28550	28550	28550	0
241	20240926	174500	910248550	28550	28550	28550	28550	0
242	20240926	174400	910248550	28550	28550	28550	28550	715
243	20240926	174300	910248550	28550	28550	28550	28550	0
244	20240926	174200	910248550	28550	28550	28550	28550	0
245	20240926	174100	910248550	28550	28550	28550	28550	0
246	20240926	174000	910248550	28550	28550	28550	28550	0
247	20240926	173900	910248550	28550	28550	28550	28550	0
248	20240926	173800	910248550	28550	28550	28550	28550	0
249	20240926	173700	910248550	28550	28550	28550	28550	0
250	20240926	173600	910248550	28550	28550	28550	28550	0
251	20240926	173500	910248550	28550	28550	28550	28550	0
252	20240926	173400	910248550	28550	28550	28550	28550	0
253	20240926	173300	910248550	28550	28550	28550	28550	0
254	20240926	173200	910248550	28550	28550	28550	28550	0
255	20240926	173100	910248550	28550	28550	28550	28550	0
256	20240926	173000	910248550	28550	28550	28550	28550	0
257	20240926	172900	910248550	28550	28550	28550	28550	0
258	20240926	172800	910248550	28550	28550	28550	28550	0
259	20240926	172700	910248550	28550	28550	28550	28550	0
260	20240926	172600	910248550	28550	28550	28550	28550	0
261	20240926	172500	910248550	28550	28550	28550	28550	0
262	20240926	172400	910248550	28550	28550	28550	28550	0
263	20240926	172300	910248550	28550	28550	28550	28550	0
264	20240926	172200	910248550	28550	28550	28550	28550	0
265	20240926	172100	910248550	28550	28550	28550	28550	0
266	20240926	172000	910248550	28550	28550	28550	28550	0
267	20240926	171900	910248550	28550	28550	28550	28550	0
268	20240926	171800	910248550	28550	28550	28550	28550	0
269	20240926	171700	910248550	28550	28550	28550	28550	0
270	20240926	171600	910248550	28550	28550	28550	28550	0
271	20240926	171500	910248550	28550	28550	28550	28550	0
272	20240926	171400	910248550	28550	28550	28550	28550	715
273	20240926	171300	910248550	28550	28550	28550	28550	0
274	20240926	171200	910248550	28550	28550	28550	28550	0
275	20240926	171100	910248550	28550	28550	28550	28550	0
276	20240926	171000	910248550	28550	28550	28550	28550	0
277	20240926	170900	910248550	28550	28550	28550	28550	0
278	20240926	170800	910248550	28550	28550	28550	28550	0
279	20240926	170700	910248550	28550	28550	28550	28550	0
280	20240926	170600	910248550	28550	28550	28550	28550	0
281	20240926	170500	910248550	28550	28550	28550	28550	0
282	20240926	170400	910248550	28550	28550	28550	28550	0
283	20240926	170300	910248550	28550	28550	28550	28550	0
284	20240926	170200	910248550	28550	28550	28550	28550	0
285	20240926	170100	910248550	28550	28550	28550	28550	0
286	20240926	170000	910248550	28550	28550	28550	28550	0
287	20240926	165900	910248550	28550	28550	28550	28550	0
288	20240926	165800	910248550	28550	28550	28550	28550	0
289	20240926	165700	910248550	28550	28550	28550	28550	0
290	20240926	165600	910248550	28550	28550	28550	28550	0
291	20240926	165500	910248550	28550	28550	28550	28550	0
292	20240926	165400	910248550	28550	28550	28550	28550	0
293	20240926	165300	910248550	28550	28550	28550	28550	0
294	20240926	165200	910248550	28550	28550	28550	28550	0
295	20240926	165100	910248550	28550	28550	28550	28550	0
296	20240926	165000	910248550	28550	28550	28550	28550	0
297	20240926	164900	910248550	28550	28550	28550	28550	0
298	20240926	164800	910248550	28550	28550	28550	28550	0
299	20240926	164700	910248550	28550	28550	28550	28550	0
300	20240926	164600	910248550	28550	28550	28550	28550	0
301	20240926	164500	910248550	28550	28550	28550	28550	0
302	20240926	164400	910248550	28550	28550	28550	28550	715
303	20240926	164300	910248550	28550	28550	28550	28550	0
304	20240926	164200	910248550	28550	28550	28550	28550	0
305	20240926	164100	910248550	28550	28550	28550	28550	0
306	20240926	164000	910248550	28550	28550	28550	28550	0
307	20240926	163900	910248550	28550	28550	28550	28550	0
308	20240926	163800	910248550	28550	28550	28550	28550	0
309	20240926	163700	910248550	28550	28550	28550	28550	0
310	20240926	163600	910248550	28550	28550	28550	28550	0
311	20240926	163500	910248550	28550	28550	28550	28550	0
312	20240926	163400	910248550	28550	28550	28550	28550	0
313	20240926	163300	910248550	28550	28550	28550	28550	0
314	20240926	163200	910248550	28550	28550	28550	28550	0
315	20240926	163100	910248550	28550	28550	28550	28550	0
316	20240926	163000	910248550	28550	28550	28550	28550	0
317	20240926	162900	910248550	28550	28550	28550	28550	0
318	20240926	162800	910248550	28550	28550	28550	28550	0
319	20240926	162700	910248550	28550	28550	28550	28550	0
320	20240926	162600	910248550	28550	28550	28550	28550	0
321	20240926	162500	910248550	28550	28550	28550	28550	0
322	20240926	162400	910248550	28550	28550	28550	28550	0
323	20240926	162300	910248550	28550	28550	28550	28550	0
324	20240926	162200	910248550	28550	28550	28550	28550	0
325	20240926	162100	910248550	28550	28550	28550	28550	0
326	20240926	162000	910248550	28550	28550	28550	28550	0
327	20240926	161900	910248550	28550	28550	28550	28550	0
328	20240926	161800	910248550	28550	28550	28550	28550	0
329	20240926	161700	910248550	28550	28550	28550	28550	0
330	20240926	161600	910248550	28550	28550	28550	28550	0
331	20240926	161500	910248550	28550	28550	28550	28550	0
332	20240926	161400	910248550	28550	28550	28550	28550	715
333	20240926	161300	910248550	28550	28550	28550	28550	0
334	20240926	161200	910248550	28550	28550	28550	28550	0
335	20240926	161100	910248550	28550	28550	28550	28550	0
336	20240926	161000	910248550	28550	28550	28550	28550	0
337	20240926	160900	910248550	28550	28550	28550	28550	0
338	20240926	160800	910248550	28550	28550	28550	28550	0
339	20240926	160700	910248550	28550	28550	28550	28550	0
340	20240926	160600	910248550	28550	28550	28550	28550	0
341	20240926	160500	910248550	28550	28550	28550	28550	0
342	20240926	160400	910248550	28550	28550	28550	28550	0
343	20240926	160300	910248550	28550	28550	28550	28550	0
344	20240926	160200	910248550	28550	28550	28550	28550	0
345	20240926	160100	910248550	28550	28550	28550	28550	0
346	20240926	160000	910248550	28550	28550	28550	28550	0
347	20240926	155900	910248550	28550	28550	28550	28550	0
348	20240926	155800	910248550	28550	28550	28550	28550	0
349	20240926	155700	910248550	28550	28550	28550	28550	0
350	20240926	155600	910248550	28550	28550	28550	28550	0
351	20240926	155500	910248550	28550	28550	28550	28550	0
352	20240926	155400	910248550	28550	28550	28550	28550	0
353	20240926	155300	910248550	28550	28550	28550	28550	0
354	20240926	155200	910248550	28550	28550	28550	28550	0
355	20240926	155100	910248550	28550	28550	28550	28550	0
356	20240926	155000	910248550	28550	28550	28550	28550	0
357	20240926	154900	910248550	28550	28550	28550	28550	0
358	20240926	154800	910248550	28550	28550	28550	28550	0
359	20240926	154700	910248550	28550	28550	28550	28550	0
360	20240926	154600	910248550	28550	28550	28550	28550	0
361	20240926	154500	910248550	28550	28550	28550	28550	0
362	20240926	154400	910248550	28550	28550	28550	28550	715
363	20240926	154300	910248550	28550	28550	28550	28550	0
364	20240926	154200	910248550	28550	28550	28550	28550	0
365	20240926	154100	910248550	28550	28550	28550	28550	0
366	20240926	154000	910248550	28550	28550	28550	28550	0
367	20240926	153900	910248550	28550	28550	28550	28550	0
368	20240926	153800	910248550	28550	28550	28550	28550	0
369	20240926	153700	910248550	28550	28550	28550	28550	0
370	20240926	153600	910248550	28550	28550	28550	28550	0
371	20240926	153500	910248550	28550	28550	28550	28550	0
372	20240926	153400	910248550	28550	28550	28550	28550	0
373	20240926	153300	910248550	28550	28550	28550	28550	0
374	20240926	153200	910248550	28550	28550	28550	28550	0
375	20240926	153100	910248550	28550	28550	28550	28550	0
376	20240926	153000	910248550	28550	28550	28550	28550	715
377	20240926	152900	889835300	28550	28550	28550	28550	0
378	20240926	152800	889835300	28550	28550	28550	28550	0
379	20240926	152700	889835300	28550	28550	28550	28550	0
380	20240926	152600	889835300	28550	28550	28550	28550	0
381	20240926	152500	889835300	28550	28550	28550	28550	0
382	20240926	152400	889835300	28550	28550	28550	28550	0
383	20240926	152300	889835300	28550	28550	28550	28550	0
384	20240926	152200	889835300	28550	28550	28550	28550	0
385	20240926	152100	889835300	28550	28550	28550	28550	0
386	20240926	152000	889835300	28550	28550	28550	28550	0
387	20240926	151900	889835300	28550	28550	28550	28550	0
388	20240926	151800	889835300	28550	28550	28550	28550	92
389	20240926	151700	887208700	28350	28400	28550	28350	133
390	20240926	151600	883419900	28550	28400	28550	28400	207
391	20240926	151500	877510200	28400	28500	28500	28400	222
392	20240926	151400	871184700	28500	28500	28500	28500	114
393	20240926	151300	867935700	28450	28450	28450	28400	185
394	20240926	151200	862672500	28450	28400	28450	28400	208
395	20240926	151100	856754950	28500	28500	28500	28500	114
396	20240926	151000	853505950	28350	28500	28500	28350	189
397	20240926	150900	848124900	28500	28500	28500	28400	205
398	20240926	150800	842287100	28500	28500	28500	28500	113
399	20240926	150700	839066600	28450	28450	28450	28450	183
400	20240926	150600	833860250	28450	28400	28450	28400	208
401	20240926	150500	827951850	28350	28350	28350	28350	112
402	20240926	150400	824776650	28350	28450	28450	28350	258
403	20240926	150300	817450850	28400	28550	28550	28400	397
404	20240926	150200	806148600	28550	28550	28550	28550	113
405	20240926	150100	802922450	28550	28500	28550	28500	205
406	20240926	150000	797075400	28450	28450	28450	28450	183
407	20240926	145900	791869050	28500	28500	28500	28350	211
408	20240926	145800	785869350	28300	28450	28500	28300	284
409	20240926	145700	777801450	28550	28550	28550	28550	184
410	20240926	145600	772548250	28550	28550	28550	28550	205
411	20240926	145500	766695500	28550	28400	28550	28400	136
412	20240926	145400	762815700	28550	28500	28550	28500	203
413	20240926	145300	757025650	28450	28450	28450	28450	183
414	20240926	145200	751819300	28450	28400	28450	28400	116
415	20240926	145100	748523750	28450	28450	28450	28450	203
416	20240926	145000	742748400	28500	28500	28500	28350	338
417	20240926	144900	733138500	28500	28500	28500	28500	115
418	20240926	144800	729861000	28500	28400	28500	28400	205
419	20240926	144700	724027700	28550	28550	28550	28350	317
420	20240926	144600	714994700	28400	28550	28550	28400	166
421	20240926	144500	710265850	28550	28550	28550	28550	205
422	20240926	144400	704413100	28550	28500	28550	28500	207
423	20240926	144300	698507800	28550	28550	28550	28550	92
424	20240926	144200	695881200	28500	28500	28500	28500	203
425	20240926	144100	690095700	28500	28500	28550	28400	285
426	20240926	144000	681979850	28500	28500	28500	28450	217
427	20240926	143900	675796950	28450	28500	28500	28350	248
428	20240926	143800	668737800	28500	28500	28500	28400	238
429	20240926	143700	661955300	28500	28500	28500	28450	220
430	20240926	143600	655685350	28500	28500	28500	28500	93
431	20240926	143500	653034850	28500	28500	28500	28450	206
432	20240926	143400	647163900	28450	28500	28500	28450	208
433	20240926	143300	641235950	28450	28500	28500	28450	92
434	20240926	143200	638614000	28450	28450	28450	28450	206
435	20240926	143100	632753300	28450	28350	28450	28350	216
436	20240926	143000	626614650	28450	28400	28450	28400	115
437	20240926	142900	623344000	28300	28450	28450	28300	193
438	20240926	142800	617859200	28450	28400	28450	28300	343
439	20240926	142700	608125950	28400	28400	28450	28400	115
440	20240926	142600	604855350	28450	28450	28450	28300	265
441	20240926	142500	597328400	28450	28450	28450	28250	301
442	20240926	142400	588772600	28300	28500	28500	28300	228
443	20240926	142300	582276050	28450	28450	28450	28450	92
444	20240926	142200	579658650	28450	28400	28450	28300	184
445	20240926	142100	574438800	28250	28350	28400	28200	269
446	20240926	142000	566815750	28300	28350	28450	28300	115
447	20240926	141900	563546250	28250	28450	28450	28250	196
448	20240926	141800	557977250	28000	28500	28500	28000	481
449	20240926	141700	544338450	28450	28400	28450	28400	114
450	20240926	141600	541095200	28400	28450	28450	28400	185
451	20240926	141500	535836550	28450	28300	28450	28300	412
452	20240926	141400	524145200	28300	28250	28300	28250	188
453	20240926	141300	518825300	28300	28250	28300	28250	132
454	20240926	141200	515091750	28250	28200	28250	28150	476
455	20240926	141100	501664050	28200	28200	28250	28200	241
456	20240926	141000	494866850	28250	28150	28250	28150	210
457	20240926	140900	488941350	27950	28000	28150	27950	1645
458	20240926	140800	442834250	28000	27850	28000	27850	617
459	20240926	140700	425608100	27800	27650	27800	27650	682
460	20240926	140600	406701700	27600	27600	27600	27600	0
461	20240926	140500	406701700	27600	27600	27600	27600	1
462	20240926	140400	406674100	27600	27700	27700	27600	935
463	20240926	140300	380804450	27800	27800	27800	27800	2
464	20240926	140200	380748850	27800	27800	27800	27800	16
465	20240926	140100	380304050	27800	27800	27800	27800	1
466	20240926	140000	380276250	27800	27800	27800	27800	1
467	20240926	135900	380248450	27750	27750	27750	27750	0
468	20240926	135800	380248450	27750	27750	27750	27750	0
469	20240926	135700	380248450	27750	27750	27750	27750	38
470	20240926	135600	379193950	27800	27800	27800	27800	1
471	20240926	135500	379166150	27800	27800	27800	27800	0
472	20240926	135400	379166150	27800	27800	27800	27800	1
473	20240926	135300	379138350	27800	27800	27800	27800	5
474	20240926	135200	378999350	27800	27750	27800	27750	54
475	20240926	135100	377500800	27800	27800	27800	27800	0
476	20240926	135000	377500800	27800	27800	27800	27800	1
477	20240926	134900	377473000	27700	27700	27700	27700	0
478	20240926	134800	377473000	27700	27700	27700	27700	0
479	20240926	134700	377473000	27700	27750	27750	27700	6
480	20240926	134600	377306750	27750	27750	27750	27750	3
481	20240926	134500	377223500	27750	27750	27750	27750	26
482	20240926	134400	376502000	27750	27750	27750	27750	0
483	20240926	134300	376502000	27750	27750	27750	27750	2
484	20240926	134200	376446500	27750	27750	27750	27750	1
485	20240926	134100	376418750	27750	27750	27750	27750	1
486	20240926	134000	376391000	27700	27700	27700	27700	44
487	20240926	133900	375172200	27700	27750	27750	27700	2
488	20240926	133800	375116750	27700	27700	27700	27700	1
489	20240926	133700	375089050	27750	27750	27750	27750	1
490	20240926	133600	375061300	27650	27650	27650	27650	0
491	20240926	133500	375061300	27650	27650	27650	27650	75
492	20240926	133400	372987550	27650	27650	27650	27650	0
493	20240926	133300	372987550	27650	27650	27650	27650	64
494	20240926	133200	371217950	27700	27700	27700	27700	68
495	20240926	133100	369334350	27650	27650	27650	27650	2
496	20240926	133000	369279050	27650	27650	27650	27650	78
497	20240926	132900	367122350	27700	27700	27700	27700	1
498	20240926	132800	367094650	27650	27650	27650	27650	91
499	20240926	132700	364578500	27650	27650	27650	27650	1
500	20240926	132600	364550850	27700	27700	27700	27700	1
501	20240926	132500	364523150	27600	27600	27600	27600	0
502	20240926	132400	364523150	27600	27600	27600	27600	0
503	20240926	132300	364523150	27600	27600	27600	27600	1
504	20240926	132200	364495550	27600	27600	27600	27600	0
505	20240926	132100	364495550	27600	27600	27600	27600	0
506	20240926	132000	364495550	27600	27700	27700	27600	958
507	20240926	131900	338028900	27700	27700	27700	27700	5
508	20240926	131800	337890400	27700	27700	27700	27700	1
509	20240926	131700	337862700	27700	27700	27700	27700	0
510	20240926	131600	337862700	27700	27700	27700	27700	1
511	20240926	131500	337835000	27700	27700	27700	27700	0
512	20240926	131400	337835000	27700	27700	27700	27700	2
513	20240926	131300	337779600	27700	27700	27700	27700	0
514	20240926	131200	337779600	27700	27700	27700	27700	0
515	20240926	131100	337779600	27700	27700	27700	27700	2
516	20240926	131000	337724200	27650	27650	27650	27650	0
517	20240926	130900	337724200	27650	27750	27750	27650	128
518	20240926	130800	334179100	27750	27750	27750	27750	0
519	20240926	130700	334179100	27750	27750	27750	27750	1
520	20240926	130600	334151350	27750	27750	27750	27750	200
521	20240926	130500	328601350	27750	27750	27750	27750	1
522	20240926	130400	328573600	27750	27750	27750	27750	0
523	20240926	130300	328573600	27750	27750	27750	27750	5
524	20240926	130200	328434850	27700	27700	27700	27700	87
525	20240926	130100	326024950	27700	27700	27700	27650	659
526	20240926	130000	307781450	27750	27750	27750	27750	0
527	20240926	125900	307781450	27750	27750	27750	27750	1
528	20240926	125800	307753700	27750	27750	27750	27750	1
529	20240926	125700	307725950	27750	27750	27750	27750	0
530	20240926	125600	307725950	27750	27750	27750	27750	1
531	20240926	125500	307698200	27750	27750	27750	27750	101
532	20240926	125400	304895450	27750	27750	27750	27750	0
533	20240926	125300	304895450	27750	27750	27750	27750	0
534	20240926	125200	304895450	27750	27750	27750	27750	1
535	20240926	125100	304867700	27700	27750	27750	27700	56
536	20240926	125000	303316450	27800	27800	27800	27800	1
537	20240926	124900	303288650	27750	27750	27750	27750	0
538	20240926	124800	303288650	27750	27800	27800	27750	21
539	20240926	124700	302705850	27750	27750	27750	27750	5
540	20240926	124600	302567100	27750	27750	27750	27750	1
541	20240926	124500	302539350	27750	27750	27750	27750	1
542	20240926	124400	302511600	27750	27750	27750	27750	0
543	20240926	124300	302511600	27750	27750	27750	27750	1
544	20240926	124200	302483850	27750	27750	27750	27750	0
545	20240926	124100	302483850	27750	27750	27750	27750	1
546	20240926	124000	302456100	27750	27750	27750	27750	16
547	20240926	123900	302012100	27700	27750	27750	27700	39
548	20240926	123800	300931750	27750	27750	27750	27750	0
549	20240926	123700	300931750	27750	27750	27750	27750	1
550	20240926	123600	300904000	27750	27750	27750	27750	0
551	20240926	123500	300904000	27750	27750	27750	27750	1
552	20240926	123400	300876250	27750	27750	27750	27750	0
553	20240926	123300	300876250	27750	27700	27750	27700	172
554	20240926	123200	296111800	27700	27700	27700	27700	0
555	20240926	123100	296111800	27700	27700	27700	27700	10
556	20240926	123000	295834800	27700	27700	27700	27700	0
557	20240926	122900	295834800	27700	27700	27700	27700	1
558	20240926	122800	295807100	27700	27700	27700	27700	1
559	20240926	122700	295779400	27700	27700	27700	27700	0
560	20240926	122600	295779400	27700	27700	27700	27700	1
561	20240926	122500	295751700	27700	27700	27700	27700	5
562	20240926	122400	295613200	27700	27700	27700	27700	1
563	20240926	122300	295585500	27700	27700	27700	27700	0
564	20240926	122200	295585500	27700	27700	27700	27700	1
565	20240926	122100	295557800	27700	27700	27700	27700	6
566	20240926	122000	295391600	27700	27700	27700	27700	3
567	20240926	121900	295308500	27700	27700	27700	27700	0
568	20240926	121800	295308500	27700	27700	27700	27700	1
569	20240926	121700	295280800	27700	27700	27700	27700	1
570	20240926	121600	295253100	27700	27700	27700	27700	9
571	20240926	121500	295003800	27650	27700	27700	27650	6
572	20240926	121400	294837650	27700	27700	27700	27700	6
573	20240926	121300	294671450	27700	27700	27700	27700	1
574	20240926	121200	294643750	27700	27700	27700	27700	0
575	20240926	121100	294643750	27700	27700	27700	27700	1
576	20240926	121000	294616050	27700	27700	27700	27700	0
577	20240926	120900	294616050	27700	27700	27700	27700	4
578	20240926	120800	294505250	27700	27700	27700	27700	0
579	20240926	120700	294505250	27700	27700	27700	27700	1
580	20240926	120600	294477550	27700	27700	27700	27700	0
581	20240926	120500	294477550	27700	27700	27700	27700	11
582	20240926	120400	294172850	27700	27700	27700	27700	5
583	20240926	120300	294034350	27700	27700	27700	27700	18
584	20240926	120200	293535750	27700	27700	27700	27700	10
585	20240926	120100	293258750	27700	27700	27700	27700	6
586	20240926	120000	293092550	27700	27700	27700	27700	50
587	20240926	115900	291707550	27700	27700	27700	27700	1
588	20240926	115800	291679850	27700	27700	27700	27700	0
589	20240926	115700	291679850	27700	27700	27700	27700	1
590	20240926	115600	291652150	27700	27700	27700	27700	5
591	20240926	115500	291513650	27700	27700	27700	27700	6
592	20240926	115400	291347450	27700	27700	27700	27700	6
593	20240926	115300	291181250	27700	27700	27700	27700	5
594	20240926	115200	291042750	27700	27700	27700	27700	1
595	20240926	115100	291015050	27700	27700	27700	27700	1
596	20240926	115000	290987350	27700	27650	27700	27650	31
597	20240926	114900	290130150	27650	27650	27650	27650	0
598	20240926	114800	290130150	27650	27700	27700	27650	46
599	20240926	114700	288856200	27700	27700	27700	27700	122
600	20240926	114600	285476800	27750	27750	27750	27750	1
601	20240926	114500	285449050	27700	27700	27700	27700	22
602	20240926	114400	284839650	27750	27750	27750	27750	3
603	20240926	114300	284756400	27750	27750	27750	27750	0
604	20240926	114200	284756400	27750	27750	27750	27750	1
605	20240926	114100	284728650	27750	27700	27750	27700	201
606	20240926	114000	279160900	27700	27750	27800	27700	134
607	20240926	113900	275440200	27750	27800	27800	27750	6
608	20240926	113800	275273650	27750	27750	27750	27750	0
609	20240926	113700	275273650	27750	27750	27750	27750	0
610	20240926	113600	275273650	27750	27750	27750	27750	100
611	20240926	113500	272498650	27750	27750	27750	27750	0
612	20240926	113400	272498650	27750	27750	27750	27750	0
613	20240926	113300	272498650	27750	27800	27800	27700	126
614	20240926	113200	269005150	27800	27800	27800	27800	0
615	20240926	113100	269005150	27800	27800	27800	27800	1
616	20240926	113000	268977350	27800	27800	27800	27800	0
617	20240926	112900	268977350	27800	27800	27800	27800	1
618	20240926	112800	268949550	27800	27800	27800	27800	46
619	20240926	112700	267670750	27800	27800	27800	27800	1
620	20240926	112600	267642950	27800	27800	27800	27800	1
621	20240926	112500	267615150	27800	27800	27800	27800	0
622	20240926	112400	267615150	27800	27800	27800	27800	1
623	20240926	112300	267587350	27750	27750	27750	27750	1
624	20240926	112200	267559600	27750	27750	27750	27750	1
625	20240926	112100	267531850	27700	27750	27750	27700	212
626	20240926	112000	261649400	27800	27800	27800	27800	2
627	20240926	111900	261593800	27750	27750	27750	27750	0
628	20240926	111800	261593800	27750	27750	27750	27750	1
629	20240926	111700	261566050	27750	27750	27750	27750	0
630	20240926	111600	261566050	27750	27750	27750	27750	1
631	20240926	111500	261538300	27750	27750	27750	27750	0
632	20240926	111400	261538300	27750	27750	27750	27750	49
633	20240926	111300	260178550	27800	27800	27800	27800	0
634	20240926	111200	260178550	27800	27800	27800	27800	1
635	20240926	111100	260150750	27750	27750	27750	27750	16
636	20240926	111000	259706750	27750	27750	27750	27750	4
637	20240926	110900	259595750	27800	27800	27800	27800	1
638	20240926	110800	259567950	27800	27800	27800	27800	0
639	20240926	110700	259567950	27800	27800	27800	27800	1
640	20240926	110600	259540150	27750	27750	27750	27750	0
641	20240926	110500	259540150	27750	27750	27750	27750	2
642	20240926	110400	259484650	27800	27800	27800	27800	0
643	20240926	110300	259484650	27800	27750	27800	27750	2
644	20240926	110200	259429100	27800	27800	27800	27800	0
645	20240926	110100	259429100	27800	27800	27800	27800	1
646	20240926	110000	259401300	27750	27750	27750	27750	0
647	20240926	105900	259401300	27750	27750	27750	27750	6
648	20240926	105800	259234800	27800	27800	27800	27800	0
649	20240926	105700	259234800	27800	27800	27800	27800	1
650	20240926	105600	259207000	27800	27800	27800	27800	1
651	20240926	105500	259179200	27800	27800	27800	27800	0
652	20240926	105400	259179200	27800	27800	27800	27800	0
653	20240926	105300	259179200	27800	27800	27800	27800	10
654	20240926	105200	258901200	27800	27800	27800	27800	58
655	20240926	105100	257288800	27750	27750	27750	27750	0
656	20240926	105000	257288800	27750	27750	27750	27750	0
657	20240926	104900	257288800	27750	27750	27750	27750	1000
658	20240926	104800	229538800	27700	27700	27700	27700	0
659	20240926	104700	229538800	27700	27900	27900	27700	1070
660	20240926	104600	199860000	27900	27900	27900	27900	0
661	20240926	104500	199860000	27900	27850	27900	27850	101
662	20240926	104400	197042600	27850	27850	27850	27850	50
663	20240926	104300	195650100	27800	27800	27800	27800	0
664	20240926	104200	195650100	27800	27800	27800	27800	0
665	20240926	104100	195650100	27800	27800	27800	27800	0
666	20240926	104000	195650100	27800	27800	27800	27800	1
667	20240926	103900	195622300	27750	27750	27750	27750	0
668	20240926	103800	195622300	27750	27750	27750	27750	0
669	20240926	103700	195622300	27750	27750	27750	27750	0
670	20240926	103600	195622300	27750	27750	27750	27750	103
671	20240926	103500	192764050	27800	27800	27800	27800	75
672	20240926	103400	190679050	27800	27800	27800	27800	0
673	20240926	103300	190679050	27800	27800	27800	27800	5
674	20240926	103200	190540050	27750	27750	27750	27750	0
675	20240926	103100	190540050	27750	27750	27750	27750	50
676	20240926	103000	189152550	27700	27700	27700	27700	0
677	20240926	102900	189152550	27700	27700	27700	27700	0
678	20240926	102800	189152550	27700	27700	27700	27700	0
679	20240926	102700	189152550	27700	27700	27700	27700	0
680	20240926	102600	189152550	27700	27700	27700	27700	0
681	20240926	102500	189152550	27700	27700	27700	27700	0
682	20240926	102400	189152550	27700	27700	27700	27700	0
683	20240926	102300	189152550	27700	27750	27750	27700	240
684	20240926	102200	182504250	27750	27750	27750	27750	0
685	20240926	102100	182504250	27750	27750	27750	27750	38
686	20240926	102000	181449750	27800	27800	27800	27800	0
687	20240926	101900	181449750	27800	27800	27800	27800	0
688	20240926	101800	181449750	27800	27800	27800	27800	0
689	20240926	101700	181449750	27800	27800	27800	27800	100
690	20240926	101600	178669750	27700	27700	27750	27700	128
691	20240926	101500	175123900	27800	27800	27800	27800	1
692	20240926	101400	175096100	27800	27800	27800	27800	0
693	20240926	101300	175096100	27800	27800	27800	27800	0
694	20240926	101200	175096100	27800	27800	27800	27800	2
695	20240926	101100	175040500	27750	27750	27750	27750	0
696	20240926	101000	175040500	27750	27750	27750	27750	60
697	20240926	100900	173375500	27750	27750	27750	27750	120
698	20240926	100800	170045500	27850	27850	27850	27850	0
699	20240926	100700	170045500	27850	27850	27850	27850	0
700	20240926	100600	170045500	27850	27850	27850	27850	0
701	20240926	100500	170045500	27850	27850	27850	27850	0
702	20240926	100400	170045500	27850	27800	27850	27800	81
703	20240926	100300	167793650	27750	27750	27750	27750	2
704	20240926	100200	167738150	27700	27700	27700	27700	0
705	20240926	100100	167738150	27700	27700	27700	27700	0
706	20240926	100000	167738150	27700	27700	27700	27700	22
707	20240926	095900	167128750	27650	27650	27650	27650	0
708	20240926	095800	167128750	27650	27650	27650	27650	89
709	20240926	095700	164667900	27700	27700	27700	27700	1
710	20240926	095600	164640200	27700	27700	27700	27700	46
711	20240926	095500	163366000	27700	27700	27700	27700	0
712	20240926	095400	163366000	27700	27700	27700	27700	4
713	20240926	095300	163255200	27700	27700	27700	27700	5
714	20240926	095200	163116700	27700	27700	27700	27700	1
715	20240926	095100	163089000	27700	27700	27700	27700	243
716	20240926	095000	156357900	27750	27750	27750	27750	278
717	20240926	094900	148643400	27850	27850	27850	27850	0
718	20240926	094800	148643400	27850	27850	27850	27850	5
719	20240926	094700	148504150	27850	27850	27850	27850	0
720	20240926	094600	148504150	27850	27850	27850	27850	0
721	20240926	094500	148504150	27850	27850	27850	27850	0
722	20240926	094400	148504150	27850	27850	27850	27850	0
723	20240926	094300	148504150	27850	27850	27850	27850	0
724	20240926	094200	148504150	27850	27850	27850	27850	1
725	20240926	094100	148476300	27850	27950	27950	27850	51
726	20240926	094000	147055650	27950	27950	27950	27900	57
727	20240926	093900	145462550	27950	27850	27950	27800	73
728	20240926	093800	143431700	27850	27850	27850	27850	0
729	20240926	093700	143431700	27850	27850	27850	27850	7
730	20240926	093600	143236750	27800	27800	27800	27800	0
731	20240926	093500	143236750	27800	27800	27800	27800	0
732	20240926	093400	143236750	27800	27750	27800	27750	94
733	20240926	093300	140623800	27700	27700	27700	27700	0
734	20240926	093200	140623800	27700	27750	27750	27700	141
735	20240926	093100	136717850	27750	27750	27750	27750	4
736	20240926	093000	136606850	27750	27700	27750	27700	5
737	20240926	092900	136468300	27700	27700	27700	27700	20
738	20240926	092800	135914300	27700	27850	27850	27700	901
739	20240926	092700	110868450	27950	27950	27950	27950	0
740	20240926	092600	110868450	27950	27950	27950	27950	0
741	20240926	092500	110868450	27950	27950	27950	27950	0
742	20240926	092400	110868450	27950	27950	27950	27950	60
743	20240926	092300	109191450	27800	27800	27800	27800	0
744	20240926	092200	109191450	27800	27800	27800	27800	13
745	20240926	092100	108830050	27800	27800	27800	27800	2
746	20240926	092000	108774450	27950	28050	28050	27950	55
747	20240926	091900	107236500	28050	28050	28050	28050	1
748	20240926	091800	107208450	28050	28050	28050	28050	104
749	20240926	091700	104291250	28050	28050	28050	28050	34
750	20240926	091600	103337550	28050	28050	28050	28050	41
751	20240926	091500	102187500	28050	27850	28050	27800	645
752	20240926	091400	84231500	27800	27800	27800	27800	1300
753	20240926	091300	48091500	28000	28000	28000	28000	2
754	20240926	091200	48035500	28000	27900	28000	27900	185
755	20240926	091100	42857700	27900	27900	27900	27900	0
756	20240926	091000	42857700	27900	27900	27900	27900	9
757	20240926	090900	42606600	27750	27800	27950	27750	554
758	20240926	090800	27232650	27850	27800	27850	27700	818
759	20240926	090700	4551200	27850	27850	27850	27850	10
760	20240926	090600	4272700	27750	27750	27800	27750	118
761	20240926	090500	997450	28100	28100	28100	28100	1
762	20240926	090400	969350	28150	28150	28150	28150	5
763	20240926	090300	828600	28200	28200	28200	28200	0
764	20240926	090200	828600	28200	28200	28200	28200	1
765	20240926	090100	800400	27600	27600	27600	27600	0
766	20240926	090000	800400	27600	27600	27600	27600	29