KissMeData/453860/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	214500	574867450	28550	28550	28550	28550	927
3	20240927	214400	574867450	28550	28550	28550	28550	0
4	20240927	214300	574867450	28550	28550	28550	28550	0
5	20240927	214200	574867450	28550	28550	28550	28550	0
6	20240927	214100	574867450	28550	28550	28550	28550	0
7	20240927	214000	574867450	28550	28550	28550	28550	0
8	20240927	213900	574867450	28550	28550	28550	28550	0
9	20240927	213800	574867450	28550	28550	28550	28550	0
10	20240927	213700	574867450	28550	28550	28550	28550	0
11	20240927	213600	574867450	28550	28550	28550	28550	0
12	20240927	213500	574867450	28550	28550	28550	28550	0
13	20240927	213400	574867450	28550	28550	28550	28550	0
14	20240927	213300	574867450	28550	28550	28550	28550	0
15	20240927	213200	574867450	28550	28550	28550	28550	0
16	20240927	213100	574867450	28550	28550	28550	28550	0
17	20240927	213000	574867450	28550	28550	28550	28550	0
18	20240927	212900	574867450	28550	28550	28550	28550	0
19	20240927	212800	574867450	28550	28550	28550	28550	0
20	20240927	212700	574867450	28550	28550	28550	28550	0
21	20240927	212600	574867450	28550	28550	28550	28550	0
22	20240927	212500	574867450	28550	28550	28550	28550	0
23	20240927	212400	574867450	28550	28550	28550	28550	0
24	20240927	212300	574867450	28550	28550	28550	28550	0
25	20240927	212200	574867450	28550	28550	28550	28550	0
26	20240927	212100	574867450	28550	28550	28550	28550	0
27	20240927	212000	574867450	28550	28550	28550	28550	0
28	20240927	211900	574867450	28550	28550	28550	28550	0
29	20240927	211800	574867450	28550	28550	28550	28550	0
30	20240927	211700	574867450	28550	28550	28550	28550	0
31	20240927	211600	574867450	28550	28550	28550	28550	0
32	20240927	211500	574867450	28550	28550	28550	28550	927
33	20240927	211400	574867450	28550	28550	28550	28550	0
34	20240927	211300	574867450	28550	28550	28550	28550	0
35	20240927	211200	574867450	28550	28550	28550	28550	0
36	20240927	211100	574867450	28550	28550	28550	28550	0
37	20240927	211000	574867450	28550	28550	28550	28550	0
38	20240927	210900	574867450	28550	28550	28550	28550	0
39	20240927	210800	574867450	28550	28550	28550	28550	0
40	20240927	210700	574867450	28550	28550	28550	28550	0
41	20240927	210600	574867450	28550	28550	28550	28550	0
42	20240927	210500	574867450	28550	28550	28550	28550	0
43	20240927	210400	574867450	28550	28550	28550	28550	0
44	20240927	210300	574867450	28550	28550	28550	28550	0
45	20240927	210200	574867450	28550	28550	28550	28550	0
46	20240927	210100	574867450	28550	28550	28550	28550	0
47	20240927	210000	574867450	28550	28550	28550	28550	0
48	20240927	205900	574867450	28550	28550	28550	28550	0
49	20240927	205800	574867450	28550	28550	28550	28550	0
50	20240927	205700	574867450	28550	28550	28550	28550	0
51	20240927	205600	574867450	28550	28550	28550	28550	0
52	20240927	205500	574867450	28550	28550	28550	28550	0
53	20240927	205400	574867450	28550	28550	28550	28550	0
54	20240927	205300	574867450	28550	28550	28550	28550	0
55	20240927	205200	574867450	28550	28550	28550	28550	0
56	20240927	205100	574867450	28550	28550	28550	28550	0
57	20240927	205000	574867450	28550	28550	28550	28550	0
58	20240927	204900	574867450	28550	28550	28550	28550	0
59	20240927	204800	574867450	28550	28550	28550	28550	0
60	20240927	204700	574867450	28550	28550	28550	28550	0
61	20240927	204600	574867450	28550	28550	28550	28550	0
62	20240927	204500	574867450	28550	28550	28550	28550	927
63	20240927	204400	574867450	28550	28550	28550	28550	0
64	20240927	204300	574867450	28550	28550	28550	28550	0
65	20240927	204200	574867450	28550	28550	28550	28550	0
66	20240927	204100	574867450	28550	28550	28550	28550	0
67	20240927	204000	574867450	28550	28550	28550	28550	0
68	20240927	203900	574867450	28550	28550	28550	28550	0
69	20240927	203800	574867450	28550	28550	28550	28550	0
70	20240927	203700	574867450	28550	28550	28550	28550	0
71	20240927	203600	574867450	28550	28550	28550	28550	0
72	20240927	203500	574867450	28550	28550	28550	28550	0
73	20240927	203400	574867450	28550	28550	28550	28550	0
74	20240927	203300	574867450	28550	28550	28550	28550	0
75	20240927	203200	574867450	28550	28550	28550	28550	0
76	20240927	203100	574867450	28550	28550	28550	28550	0
77	20240927	203000	574867450	28550	28550	28550	28550	0
78	20240927	202900	574867450	28550	28550	28550	28550	0
79	20240927	202800	574867450	28550	28550	28550	28550	0
80	20240927	202700	574867450	28550	28550	28550	28550	0
81	20240927	202600	574867450	28550	28550	28550	28550	0
82	20240927	202500	574867450	28550	28550	28550	28550	0
83	20240927	202400	574867450	28550	28550	28550	28550	0
84	20240927	202300	574867450	28550	28550	28550	28550	0
85	20240927	202200	574867450	28550	28550	28550	28550	0
86	20240927	202100	574867450	28550	28550	28550	28550	0
87	20240927	202000	574867450	28550	28550	28550	28550	0
88	20240927	201900	574867450	28550	28550	28550	28550	0
89	20240927	201800	574867450	28550	28550	28550	28550	0
90	20240927	201700	574867450	28550	28550	28550	28550	0
91	20240927	201600	574867450	28550	28550	28550	28550	0
92	20240927	201500	574867450	28550	28550	28550	28550	927
93	20240927	201400	574867450	28550	28550	28550	28550	0
94	20240927	201300	574867450	28550	28550	28550	28550	0
95	20240927	201200	574867450	28550	28550	28550	28550	0
96	20240927	201100	574867450	28550	28550	28550	28550	0
97	20240927	201000	574867450	28550	28550	28550	28550	0
98	20240927	200900	574867450	28550	28550	28550	28550	0
99	20240927	200800	574867450	28550	28550	28550	28550	0
100	20240927	200700	574867450	28550	28550	28550	28550	0
101	20240927	200600	574867450	28550	28550	28550	28550	0
102	20240927	200500	574867450	28550	28550	28550	28550	0
103	20240927	200400	574867450	28550	28550	28550	28550	0
104	20240927	200300	574867450	28550	28550	28550	28550	0
105	20240927	200200	574867450	28550	28550	28550	28550	0
106	20240927	200100	574867450	28550	28550	28550	28550	0
107	20240927	200000	574867450	28550	28550	28550	28550	0
108	20240927	195900	574867450	28550	28550	28550	28550	0
109	20240927	195800	574867450	28550	28550	28550	28550	0
110	20240927	195700	574867450	28550	28550	28550	28550	0
111	20240927	195600	574867450	28550	28550	28550	28550	0
112	20240927	195500	574867450	28550	28550	28550	28550	0
113	20240927	195400	574867450	28550	28550	28550	28550	0
114	20240927	195300	574867450	28550	28550	28550	28550	0
115	20240927	195200	574867450	28550	28550	28550	28550	0
116	20240927	195100	574867450	28550	28550	28550	28550	0
117	20240927	195000	574867450	28550	28550	28550	28550	0
118	20240927	194900	574867450	28550	28550	28550	28550	0
119	20240927	194800	574867450	28550	28550	28550	28550	0
120	20240927	194700	574867450	28550	28550	28550	28550	0
121	20240927	194600	574867450	28550	28550	28550	28550	0
122	20240927	194500	574867450	28550	28550	28550	28550	927
123	20240927	194400	574867450	28550	28550	28550	28550	0
124	20240927	194300	574867450	28550	28550	28550	28550	0
125	20240927	194200	574867450	28550	28550	28550	28550	0
126	20240927	194100	574867450	28550	28550	28550	28550	0
127	20240927	194000	574867450	28550	28550	28550	28550	0
128	20240927	193900	574867450	28550	28550	28550	28550	0
129	20240927	193800	574867450	28550	28550	28550	28550	0
130	20240927	193700	574867450	28550	28550	28550	28550	0
131	20240927	193600	574867450	28550	28550	28550	28550	0
132	20240927	193500	574867450	28550	28550	28550	28550	0
133	20240927	193400	574867450	28550	28550	28550	28550	0
134	20240927	193300	574867450	28550	28550	28550	28550	0
135	20240927	193200	574867450	28550	28550	28550	28550	0
136	20240927	193100	574867450	28550	28550	28550	28550	0
137	20240927	193000	574867450	28550	28550	28550	28550	0
138	20240927	192900	574867450	28550	28550	28550	28550	0
139	20240927	192800	574867450	28550	28550	28550	28550	0
140	20240927	192700	574867450	28550	28550	28550	28550	0
141	20240927	192600	574867450	28550	28550	28550	28550	0
142	20240927	192500	574867450	28550	28550	28550	28550	0
143	20240927	192400	574867450	28550	28550	28550	28550	0
144	20240927	192300	574867450	28550	28550	28550	28550	0
145	20240927	192200	574867450	28550	28550	28550	28550	0
146	20240927	192100	574867450	28550	28550	28550	28550	0
147	20240927	192000	574867450	28550	28550	28550	28550	0
148	20240927	191900	574867450	28550	28550	28550	28550	0
149	20240927	191800	574867450	28550	28550	28550	28550	0
150	20240927	191700	574867450	28550	28550	28550	28550	0
151	20240927	191600	574867450	28550	28550	28550	28550	0
152	20240927	191500	574867450	28550	28550	28550	28550	927
153	20240927	191400	574867450	28550	28550	28550	28550	0
154	20240927	191300	574867450	28550	28550	28550	28550	0
155	20240927	191200	574867450	28550	28550	28550	28550	0
156	20240927	191100	574867450	28550	28550	28550	28550	0
157	20240927	191000	574867450	28550	28550	28550	28550	0
158	20240927	190900	574867450	28550	28550	28550	28550	0
159	20240927	190800	574867450	28550	28550	28550	28550	0
160	20240927	190700	574867450	28550	28550	28550	28550	0
161	20240927	190600	574867450	28550	28550	28550	28550	0
162	20240927	190500	574867450	28550	28550	28550	28550	0
163	20240927	190400	574867450	28550	28550	28550	28550	0
164	20240927	190300	574867450	28550	28550	28550	28550	0
165	20240927	190200	574867450	28550	28550	28550	28550	0
166	20240927	190100	574867450	28550	28550	28550	28550	0
167	20240927	190000	574867450	28550	28550	28550	28550	0
168	20240927	185900	574867450	28550	28550	28550	28550	0
169	20240927	185800	574867450	28550	28550	28550	28550	0
170	20240927	185700	574867450	28550	28550	28550	28550	0
171	20240927	185600	574867450	28550	28550	28550	28550	0
172	20240927	185500	574867450	28550	28550	28550	28550	0
173	20240927	185400	574867450	28550	28550	28550	28550	0
174	20240927	185300	574867450	28550	28550	28550	28550	0
175	20240927	185200	574867450	28550	28550	28550	28550	0
176	20240927	185100	574867450	28550	28550	28550	28550	0
177	20240927	185000	574867450	28550	28550	28550	28550	0
178	20240927	184900	574867450	28550	28550	28550	28550	0
179	20240927	184800	574867450	28550	28550	28550	28550	0
180	20240927	184700	574867450	28550	28550	28550	28550	0
181	20240927	184600	574867450	28550	28550	28550	28550	0
182	20240927	184500	574867450	28550	28550	28550	28550	927
183	20240927	184400	574867450	28550	28550	28550	28550	0
184	20240927	184300	574867450	28550	28550	28550	28550	0
185	20240927	184200	574867450	28550	28550	28550	28550	0
186	20240927	184100	574867450	28550	28550	28550	28550	0
187	20240927	184000	574867450	28550	28550	28550	28550	0
188	20240927	183900	574867450	28550	28550	28550	28550	0
189	20240927	183800	574867450	28550	28550	28550	28550	0
190	20240927	183700	574867450	28550	28550	28550	28550	0
191	20240927	183600	574867450	28550	28550	28550	28550	0
192	20240927	183500	574867450	28550	28550	28550	28550	0
193	20240927	183400	574867450	28550	28550	28550	28550	0
194	20240927	183300	574867450	28550	28550	28550	28550	0
195	20240927	183200	574867450	28550	28550	28550	28550	0
196	20240927	183100	574867450	28550	28550	28550	28550	0
197	20240927	183000	574867450	28550	28550	28550	28550	0
198	20240927	182900	574867450	28550	28550	28550	28550	0
199	20240927	182800	574867450	28550	28550	28550	28550	0
200	20240927	182700	574867450	28550	28550	28550	28550	0
201	20240927	182600	574867450	28550	28550	28550	28550	0
202	20240927	182500	574867450	28550	28550	28550	28550	0
203	20240927	182400	574867450	28550	28550	28550	28550	0
204	20240927	182300	574867450	28550	28550	28550	28550	0
205	20240927	182200	574867450	28550	28550	28550	28550	0
206	20240927	182100	574867450	28550	28550	28550	28550	0
207	20240927	182000	574867450	28550	28550	28550	28550	0
208	20240927	181900	574867450	28550	28550	28550	28550	0
209	20240927	181800	574867450	28550	28550	28550	28550	0
210	20240927	181700	574867450	28550	28550	28550	28550	0
211	20240927	181600	574867450	28550	28550	28550	28550	0
212	20240927	181500	574867450	28550	28550	28550	28550	927
213	20240927	181400	574867450	28550	28550	28550	28550	0
214	20240927	181300	574867450	28550	28550	28550	28550	0
215	20240927	181200	574867450	28550	28550	28550	28550	0
216	20240927	181100	574867450	28550	28550	28550	28550	0
217	20240927	181000	574867450	28550	28550	28550	28550	0
218	20240927	180900	574867450	28550	28550	28550	28550	0
219	20240927	180800	574867450	28550	28550	28550	28550	0
220	20240927	180700	574867450	28550	28550	28550	28550	0
221	20240927	180600	574867450	28550	28550	28550	28550	0
222	20240927	180500	574867450	28550	28550	28550	28550	0
223	20240927	180400	574867450	28550	28550	28550	28550	0
224	20240927	180300	574867450	28550	28550	28550	28550	0
225	20240927	180200	574867450	28550	28550	28550	28550	0
226	20240927	180100	574867450	28550	28550	28550	28550	0
227	20240927	180000	574867450	28550	28550	28550	28550	0
228	20240927	175900	574867450	28550	28550	28550	28550	0
229	20240927	175800	574867450	28550	28550	28550	28550	0
230	20240927	175700	574867450	28550	28550	28550	28550	0
231	20240927	175600	574867450	28550	28550	28550	28550	0
232	20240927	175500	574867450	28550	28550	28550	28550	0
233	20240927	175400	574867450	28550	28550	28550	28550	0
234	20240927	175300	574867450	28550	28550	28550	28550	0
235	20240927	175200	574867450	28550	28550	28550	28550	0
236	20240927	175100	574867450	28550	28550	28550	28550	0
237	20240927	175000	574867450	28550	28550	28550	28550	0
238	20240927	174900	574867450	28550	28550	28550	28550	0
239	20240927	174800	574867450	28550	28550	28550	28550	0
240	20240927	174700	574867450	28550	28550	28550	28550	0
241	20240927	174600	574867450	28550	28550	28550	28550	0
242	20240927	174500	574867450	28550	28550	28550	28550	927
243	20240927	174400	574867450	28550	28550	28550	28550	0
244	20240927	174300	574867450	28550	28550	28550	28550	0
245	20240927	174200	574867450	28550	28550	28550	28550	0
246	20240927	174100	574867450	28550	28550	28550	28550	0
247	20240927	174000	574867450	28550	28550	28550	28550	0
248	20240927	173900	574867450	28550	28550	28550	28550	0
249	20240927	173800	574867450	28550	28550	28550	28550	0
250	20240927	173700	574867450	28550	28550	28550	28550	0
251	20240927	173600	574867450	28550	28550	28550	28550	0
252	20240927	173500	574867450	28550	28550	28550	28550	0
253	20240927	173400	574867450	28550	28550	28550	28550	0
254	20240927	173300	574867450	28550	28550	28550	28550	0
255	20240927	173200	574867450	28550	28550	28550	28550	0
256	20240927	173100	574867450	28550	28550	28550	28550	0
257	20240927	173000	574867450	28550	28550	28550	28550	0
258	20240927	172900	574867450	28550	28550	28550	28550	0
259	20240927	172800	574867450	28550	28550	28550	28550	0
260	20240927	172700	574867450	28550	28550	28550	28550	0
261	20240927	172600	574867450	28550	28550	28550	28550	0
262	20240927	172500	574867450	28550	28550	28550	28550	0
263	20240927	172400	574867450	28550	28550	28550	28550	0
264	20240927	172300	574867450	28550	28550	28550	28550	0
265	20240927	172200	574867450	28550	28550	28550	28550	0
266	20240927	172100	574867450	28550	28550	28550	28550	0
267	20240927	172000	574867450	28550	28550	28550	28550	0
268	20240927	171900	574867450	28550	28550	28550	28550	0
269	20240927	171800	574867450	28550	28550	28550	28550	0
270	20240927	171700	574867450	28550	28550	28550	28550	0
271	20240927	171600	574867450	28550	28550	28550	28550	0
272	20240927	171500	574867450	28550	28550	28550	28550	927
273	20240927	171400	574867450	28550	28550	28550	28550	0
274	20240927	171300	574867450	28550	28550	28550	28550	0
275	20240927	171200	574867450	28550	28550	28550	28550	0
276	20240927	171100	574867450	28550	28550	28550	28550	0
277	20240927	171000	574867450	28550	28550	28550	28550	0
278	20240927	170900	574867450	28550	28550	28550	28550	0
279	20240927	170800	574867450	28550	28550	28550	28550	0
280	20240927	170700	574867450	28550	28550	28550	28550	0
281	20240927	170600	574867450	28550	28550	28550	28550	0
282	20240927	170500	574867450	28550	28550	28550	28550	0
283	20240927	170400	574867450	28550	28550	28550	28550	0
284	20240927	170300	574867450	28550	28550	28550	28550	0
285	20240927	170200	574867450	28550	28550	28550	28550	0
286	20240927	170100	574867450	28550	28550	28550	28550	0
287	20240927	170000	574867450	28550	28550	28550	28550	0
288	20240927	165900	574867450	28550	28550	28550	28550	0
289	20240927	165800	574867450	28550	28550	28550	28550	0
290	20240927	165700	574867450	28550	28550	28550	28550	0
291	20240927	165600	574867450	28550	28550	28550	28550	0
292	20240927	165500	574867450	28550	28550	28550	28550	0
293	20240927	165400	574867450	28550	28550	28550	28550	0
294	20240927	165300	574867450	28550	28550	28550	28550	0
295	20240927	165200	574867450	28550	28550	28550	28550	0
296	20240927	165100	574867450	28550	28550	28550	28550	0
297	20240927	165000	574867450	28550	28550	28550	28550	0
298	20240927	164900	574867450	28550	28550	28550	28550	0
299	20240927	164800	574867450	28550	28550	28550	28550	0
300	20240927	164700	574867450	28550	28550	28550	28550	0
301	20240927	164600	574867450	28550	28550	28550	28550	0
302	20240927	164500	574867450	28550	28550	28550	28550	927
303	20240927	164400	574867450	28550	28550	28550	28550	0
304	20240927	164300	574867450	28550	28550	28550	28550	0
305	20240927	164200	574867450	28550	28550	28550	28550	0
306	20240927	164100	574867450	28550	28550	28550	28550	0
307	20240927	164000	574867450	28550	28550	28550	28550	0
308	20240927	163900	574867450	28550	28550	28550	28550	0
309	20240927	163800	574867450	28550	28550	28550	28550	0
310	20240927	163700	574867450	28550	28550	28550	28550	0
311	20240927	163600	574867450	28550	28550	28550	28550	0
312	20240927	163500	574867450	28550	28550	28550	28550	0
313	20240927	163400	574867450	28550	28550	28550	28550	0
314	20240927	163300	574867450	28550	28550	28550	28550	0
315	20240927	163200	574867450	28550	28550	28550	28550	0
316	20240927	163100	574867450	28550	28550	28550	28550	0
317	20240927	163000	574867450	28550	28550	28550	28550	0
318	20240927	162900	574867450	28550	28550	28550	28550	0
319	20240927	162800	574867450	28550	28550	28550	28550	0
320	20240927	162700	574867450	28550	28550	28550	28550	0
321	20240927	162600	574867450	28550	28550	28550	28550	0
322	20240927	162500	574867450	28550	28550	28550	28550	0
323	20240927	162400	574867450	28550	28550	28550	28550	0
324	20240927	162300	574867450	28550	28550	28550	28550	0
325	20240927	162200	574867450	28550	28550	28550	28550	0
326	20240927	162100	574867450	28550	28550	28550	28550	0
327	20240927	162000	574867450	28550	28550	28550	28550	0
328	20240927	161900	574867450	28550	28550	28550	28550	0
329	20240927	161800	574867450	28550	28550	28550	28550	0
330	20240927	161700	574867450	28550	28550	28550	28550	0
331	20240927	161600	574867450	28550	28550	28550	28550	0
332	20240927	161500	574867450	28550	28550	28550	28550	927
333	20240927	161400	574867450	28550	28550	28550	28550	0
334	20240927	161300	574867450	28550	28550	28550	28550	0
335	20240927	161200	574867450	28550	28550	28550	28550	0
336	20240927	161100	574867450	28550	28550	28550	28550	0
337	20240927	161000	574867450	28550	28550	28550	28550	0
338	20240927	160900	574867450	28550	28550	28550	28550	0
339	20240927	160800	574867450	28550	28550	28550	28550	0
340	20240927	160700	574867450	28550	28550	28550	28550	0
341	20240927	160600	574867450	28550	28550	28550	28550	0
342	20240927	160500	574867450	28550	28550	28550	28550	0
343	20240927	160400	574867450	28550	28550	28550	28550	0
344	20240927	160300	574867450	28550	28550	28550	28550	0
345	20240927	160200	574867450	28550	28550	28550	28550	0
346	20240927	160100	574867450	28550	28550	28550	28550	0
347	20240927	160000	574867450	28550	28550	28550	28550	0
348	20240927	155900	574867450	28550	28550	28550	28550	0
349	20240927	155800	574867450	28550	28550	28550	28550	0
350	20240927	155700	574867450	28550	28550	28550	28550	0
351	20240927	155600	574867450	28550	28550	28550	28550	0
352	20240927	155500	574867450	28550	28550	28550	28550	0
353	20240927	155400	574867450	28550	28550	28550	28550	0
354	20240927	155300	574867450	28550	28550	28550	28550	0
355	20240927	155200	574867450	28550	28550	28550	28550	0
356	20240927	155100	574867450	28550	28550	28550	28550	0
357	20240927	155000	574867450	28550	28550	28550	28550	0
358	20240927	154900	574867450	28550	28550	28550	28550	0
359	20240927	154800	574867450	28550	28550	28550	28550	0
360	20240927	154700	574867450	28550	28550	28550	28550	0
361	20240927	154600	574867450	28550	28550	28550	28550	0
362	20240927	154500	574867450	28550	28550	28550	28550	927
363	20240927	154400	574867450	28550	28550	28550	28550	0
364	20240927	154300	574867450	28550	28550	28550	28550	0
365	20240927	154200	574867450	28550	28550	28550	28550	0
366	20240927	154100	574867450	28550	28550	28550	28550	0
367	20240927	154000	574867450	28550	28550	28550	28550	0
368	20240927	153900	574867450	28550	28550	28550	28550	0
369	20240927	153800	574867450	28550	28550	28550	28550	0
370	20240927	153700	574867450	28550	28550	28550	28550	0
371	20240927	153600	574867450	28550	28550	28550	28550	0
372	20240927	153500	574867450	28550	28550	28550	28550	0
373	20240927	153400	574867450	28550	28550	28550	28550	0
374	20240927	153300	574867450	28550	28550	28550	28550	0
375	20240927	153200	574867450	28550	28550	28550	28550	0
376	20240927	153100	574867450	28550	28550	28550	28550	0
377	20240927	153000	574867450	28550	28550	28550	28550	927
378	20240927	152900	548401600	28550	28550	28550	28550	0
379	20240927	152800	548401600	28550	28550	28550	28550	0
380	20240927	152700	548401600	28550	28550	28550	28550	0
381	20240927	152600	548401600	28550	28550	28550	28550	0
382	20240927	152500	548401600	28550	28550	28550	28550	0
383	20240927	152400	548401600	28550	28550	28550	28550	0
384	20240927	152300	548401600	28550	28550	28550	28550	0
385	20240927	152200	548401600	28550	28550	28550	28550	0
386	20240927	152100	548401600	28550	28550	28550	28550	0
387	20240927	152000	548401600	28550	28550	28550	28550	0
388	20240927	151900	548401600	28550	28400	28550	28400	3
389	20240927	151800	548316250	28600	28600	28600	28600	0
390	20240927	151700	548316250	28600	28600	28600	28600	300
391	20240927	151600	539736250	28600	28600	28600	28600	0
392	20240927	151500	539736250	28600	28600	28600	28600	0
393	20240927	151400	539736250	28600	28600	28600	28600	0
394	20240927	151300	539736250	28600	28600	28600	28600	0
395	20240927	151200	539736250	28600	28450	28600	28450	22
396	20240927	151100	539108200	28400	28400	28400	28400	0
397	20240927	151000	539108200	28400	28400	28400	28400	1
398	20240927	150900	539079800	28500	28500	28500	28500	0
399	20240927	150800	539079800	28500	28500	28500	28500	7
400	20240927	150700	538880300	28500	28500	28500	28500	0
401	20240927	150600	538880300	28500	28500	28500	28500	0
402	20240927	150500	538880300	28500	28500	28500	28500	1
403	20240927	150400	538851800	28450	28450	28450	28450	115
404	20240927	150300	535580050	28300	28300	28300	28300	145
405	20240927	150200	531476550	28450	28200	28450	28200	243
406	20240927	150100	524587750	28150	28250	28250	28150	400
407	20240927	150000	513308000	28250	28200	28250	28200	755
408	20240927	145900	491982300	28200	28150	28200	28150	21
409	20240927	145800	491390600	28200	28200	28200	28200	6
410	20240927	145700	491221400	28150	28150	28150	28150	0
411	20240927	145600	491221400	28150	28150	28150	28150	1
412	20240927	145500	491193250	28150	28150	28150	28150	39
413	20240927	145400	490095400	28150	28150	28150	28150	0
414	20240927	145300	490095400	28150	28150	28150	28150	0
415	20240927	145200	490095400	28150	28150	28150	28150	0
416	20240927	145100	490095400	28150	28150	28150	28150	20
417	20240927	145000	489532400	28150	28150	28150	28150	0
418	20240927	144900	489532400	28150	28150	28150	28150	0
419	20240927	144800	489532400	28150	28150	28150	28150	0
420	20240927	144700	489532400	28150	28150	28150	28150	10
421	20240927	144600	489250900	28200	28200	28200	28200	0
422	20240927	144500	489250900	28200	28200	28200	28200	0
423	20240927	144400	489250900	28200	28200	28200	28150	47
424	20240927	144300	487926500	28150	28150	28150	28150	14
425	20240927	144200	487532400	28150	28200	28200	28150	8
426	20240927	144100	487306850	28200	28400	28400	28200	1145
427	20240927	144000	454900200	28450	28450	28450	28450	0
428	20240927	143900	454900200	28450	28450	28450	28450	0
429	20240927	143800	454900200	28450	28450	28450	28450	0
430	20240927	143700	454900200	28450	28450	28450	28450	0
431	20240927	143600	454900200	28450	28450	28450	28450	0
432	20240927	143500	454900200	28450	28450	28450	28450	0
433	20240927	143400	454900200	28450	28450	28450	28450	0
434	20240927	143300	454900200	28450	28450	28450	28450	0
435	20240927	143200	454900200	28450	28450	28450	28450	0
436	20240927	143100	454900200	28450	28450	28450	28450	1
437	20240927	143000	454871750	28350	28350	28350	28350	0
438	20240927	142900	454871750	28350	28400	28400	28350	458
439	20240927	142800	441871800	28450	28450	28450	28450	0
440	20240927	142700	441871800	28450	28450	28450	28450	30
441	20240927	142600	441018300	28550	28550	28550	28550	0
442	20240927	142500	441018300	28550	28550	28550	28550	0
443	20240927	142400	441018300	28550	28550	28550	28550	0
444	20240927	142300	441018300	28550	28550	28550	28550	70
445	20240927	142200	439019800	28600	28600	28600	28600	0
446	20240927	142100	439019800	28600	28600	28600	28600	0
447	20240927	142000	439019800	28600	28550	28600	28550	401
448	20240927	141900	427557900	28550	28550	28550	28550	0
449	20240927	141800	427557900	28550	28550	28550	28550	2
450	20240927	141700	427500800	28550	28550	28550	28550	0
451	20240927	141600	427500800	28550	28550	28550	28550	0
452	20240927	141500	427500800	28550	28550	28550	28550	1
453	20240927	141400	427472250	28600	28600	28600	28600	0
454	20240927	141300	427472250	28600	28600	28600	28600	0
455	20240927	141200	427472250	28600	28600	28600	28600	0
456	20240927	141100	427472250	28600	28600	28600	28600	0
457	20240927	141000	427472250	28600	28600	28600	28600	1
458	20240927	140900	427443650	28500	28500	28500	28500	82
459	20240927	140800	425106650	28500	28500	28500	28500	32
460	20240927	140700	424194650	28500	28500	28500	28500	1
461	20240927	140600	424166150	28400	28400	28400	28400	89
462	20240927	140500	421638550	28400	28400	28400	28400	0
463	20240927	140400	421638550	28400	28400	28400	28400	17
464	20240927	140300	421155750	28400	28400	28400	28400	4
465	20240927	140200	421042150	28400	28400	28400	28400	0
466	20240927	140100	421042150	28400	28400	28400	28400	0
467	20240927	140000	421042150	28400	28400	28400	28400	0
468	20240927	135900	421042150	28400	28400	28400	28400	80
469	20240927	135800	418770150	28400	28400	28400	28400	0
470	20240927	135700	418770150	28400	28400	28400	28400	0
471	20240927	135600	418770150	28400	28400	28400	28400	0
472	20240927	135500	418770150	28400	28400	28400	28400	97
473	20240927	135400	416015350	28400	28400	28400	28400	0
474	20240927	135300	416015350	28400	28400	28400	28400	0
475	20240927	135200	416015350	28400	28450	28450	28400	88
476	20240927	135100	413512000	28500	28500	28500	28500	0
477	20240927	135000	413512000	28500	28500	28500	28500	19
478	20240927	134900	412970500	28500	28500	28500	28500	0
479	20240927	134800	412970500	28500	28500	28500	28500	1
480	20240927	134700	412942000	28500	28500	28500	28500	90
481	20240927	134600	410377000	28450	28450	28450	28450	0
482	20240927	134500	410377000	28450	28500	28500	28450	419
483	20240927	134400	398448500	28500	28500	28500	28500	2
484	20240927	134300	398391500	28500	28500	28500	28500	0
485	20240927	134200	398391500	28500	28500	28500	28500	0
486	20240927	134100	398391500	28500	28500	28500	28500	0
487	20240927	134000	398391500	28500	28500	28500	28500	0
488	20240927	133900	398391500	28500	28500	28500	28500	0
489	20240927	133800	398391500	28500	28550	28550	28500	6
490	20240927	133700	398220250	28550	28550	28550	28550	126
491	20240927	133600	394622950	28550	28550	28550	28550	38
492	20240927	133500	393538050	28600	28600	28600	28600	0
493	20240927	133400	393538050	28600	28600	28600	28600	1
494	20240927	133300	393509450	28600	28600	28600	28600	0
495	20240927	133200	393509450	28600	28600	28600	28600	180
496	20240927	133100	388361450	28600	28600	28600	28600	0
497	20240927	133000	388361450	28600	28600	28600	28600	0
498	20240927	132900	388361450	28600	28600	28600	28600	181
499	20240927	132800	383184850	28600	28600	28600	28600	0
500	20240927	132700	383184850	28600	28600	28600	28600	0
501	20240927	132600	383184850	28600	28600	28600	28600	0
502	20240927	132500	383184850	28600	28600	28600	28600	0
503	20240927	132400	383184850	28600	28600	28600	28600	0
504	20240927	132300	383184850	28600	28600	28600	28600	0
505	20240927	132200	383184850	28600	28600	28600	28600	0
506	20240927	132100	383184850	28600	28600	28600	28600	0
507	20240927	132000	383184850	28600	28600	28600	28600	0
508	20240927	131900	383184850	28600	28700	28700	28600	412
509	20240927	131800	371368650	28750	28750	28750	28750	0
510	20240927	131700	371368650	28750	28750	28750	28750	0
511	20240927	131600	371368650	28750	28750	28750	28750	0
512	20240927	131500	371368650	28750	28750	28750	28750	0
513	20240927	131400	371368650	28750	28750	28750	28750	0
514	20240927	131300	371368650	28750	28750	28750	28750	0
515	20240927	131200	371368650	28750	28750	28750	28750	0
516	20240927	131100	371368650	28750	28750	28750	28750	0
517	20240927	131000	371368650	28750	28750	28750	28750	0
518	20240927	130900	371368650	28750	28750	28750	28750	0
519	20240927	130800	371368650	28750	28750	28750	28750	3
520	20240927	130700	371282400	28750	28750	28750	28750	0
521	20240927	130600	371282400	28750	28750	28750	28750	0
522	20240927	130500	371282400	28750	28750	28750	28750	0
523	20240927	130400	371282400	28750	28750	28750	28750	19
524	20240927	130300	370736150	28750	28750	28750	28750	100
525	20240927	130200	367861150	28750	28750	28750	28750	201
526	20240927	130100	362082400	28750	28750	28750	28750	0
527	20240927	130000	362082400	28750	28750	28750	28750	0
528	20240927	125900	362082400	28750	28750	28750	28750	5
529	20240927	125800	361938650	28750	28750	28750	28750	0
530	20240927	125700	361938650	28750	28750	28750	28750	10
531	20240927	125600	361651150	28750	28750	28750	28750	15
532	20240927	125500	361219900	28750	28750	28750	28750	4
533	20240927	125400	361104900	28600	28600	28600	28600	0
534	20240927	125300	361104900	28600	28600	28600	28600	5
535	20240927	125200	360961900	28650	28650	28650	28650	153
536	20240927	125100	356578450	28750	28750	28750	28750	0
537	20240927	125000	356578450	28750	28750	28750	28750	0
538	20240927	124900	356578450	28750	28750	28750	28750	0
539	20240927	124800	356578450	28750	28750	28750	28750	26
540	20240927	124700	355830950	28700	28700	28700	28700	0
541	20240927	124600	355830950	28700	28700	28700	28700	0
542	20240927	124500	355830950	28700	28700	28700	28700	0
543	20240927	124400	355830950	28700	28700	28700	28700	151
544	20240927	124300	351497250	28700	28700	28700	28700	12
545	20240927	124200	351152850	28800	28800	28800	28800	0
546	20240927	124100	351152850	28800	28800	28800	28800	0
547	20240927	124000	351152850	28800	28800	28800	28800	0
548	20240927	123900	351152850	28800	28800	28800	28800	0
549	20240927	123800	351152850	28800	28800	28800	28800	0
550	20240927	123700	351152850	28800	28800	28800	28800	0
551	20240927	123600	351152850	28800	28800	28800	28800	0
552	20240927	123500	351152850	28800	28800	28800	28800	1
553	20240927	123400	351124050	28800	28800	28800	28800	0
554	20240927	123300	351124050	28800	28800	28800	28800	0
555	20240927	123200	351124050	28800	28800	28800	28800	0
556	20240927	123100	351124050	28800	28700	28800	28700	161
557	20240927	123000	346503250	28800	28800	28800	28800	0
558	20240927	122900	346503250	28800	28800	28800	28800	0
559	20240927	122800	346503250	28800	28800	28800	28800	1
560	20240927	122700	346474450	28800	28800	28800	28800	1
561	20240927	122600	346445650	28800	28800	28800	28800	0
562	20240927	122500	346445650	28800	28800	28800	28800	0
563	20240927	122400	346445650	28800	28800	28800	28800	0
564	20240927	122300	346445650	28800	28800	28800	28800	0
565	20240927	122200	346445650	28800	28800	28800	28800	1
566	20240927	122100	346416850	28700	28700	28700	28700	0
567	20240927	122000	346416850	28700	28700	28700	28700	0
568	20240927	121900	346416850	28700	28700	28700	28700	0
569	20240927	121800	346416850	28700	28700	28700	28700	1
570	20240927	121700	346388150	28700	28700	28700	28700	5
571	20240927	121600	346244650	28700	28750	28750	28700	52
572	20240927	121500	344751650	28800	28800	28800	28800	0
573	20240927	121400	344751650	28800	28800	28800	28800	1
574	20240927	121300	344722850	28700	28700	28700	28700	0
575	20240927	121200	344722850	28700	28700	28700	28700	0
576	20240927	121100	344722850	28700	28700	28700	28700	0
577	20240927	121000	344722850	28700	28700	28700	28700	121
578	20240927	120900	341250150	28700	28700	28700	28700	50
579	20240927	120800	339815150	28800	28800	28800	28800	0
580	20240927	120700	339815150	28800	28800	28800	28800	0
581	20240927	120600	339815150	28800	28800	28800	28800	0
582	20240927	120500	339815150	28800	28800	28800	28800	1
583	20240927	120400	339786350	28700	28700	28700	28700	1
584	20240927	120300	339757650	28700	28700	28700	28700	15
585	20240927	120200	339327150	28700	28700	28700	28700	1
586	20240927	120100	339298450	28800	28800	28800	28800	0
587	20240927	120000	339298450	28800	28800	28800	28800	0
588	20240927	115900	339298450	28800	28800	28800	28800	1
589	20240927	115800	339269650	28700	28750	28750	28700	627
590	20240927	115700	321274700	28800	28800	28800	28800	0
591	20240927	115600	321274700	28800	28800	28800	28800	0
592	20240927	115500	321274700	28800	28800	28800	28800	0
593	20240927	115400	321274700	28800	28800	28800	28800	0
594	20240927	115300	321274700	28800	28800	28800	28800	0
595	20240927	115200	321274700	28800	28800	28800	28800	0
596	20240927	115100	321274700	28800	28800	28800	28800	5
597	20240927	115000	321130700	28750	28700	28750	28700	6
598	20240927	114900	320958300	28700	28700	28700	28700	0
599	20240927	114800	320958300	28700	28700	28700	28700	51
600	20240927	114700	319494600	28750	28750	28750	28750	0
601	20240927	114600	319494600	28750	28750	28750	28750	0
602	20240927	114500	319494600	28750	28750	28750	28750	18
603	20240927	114400	318977100	28750	28750	28750	28750	29
604	20240927	114300	318143350	28700	28700	28700	28700	2
605	20240927	114200	318085950	28800	28800	28800	28800	0
606	20240927	114100	318085950	28800	28800	28800	28800	0
607	20240927	114000	318085950	28800	28800	28800	28800	0
608	20240927	113900	318085950	28800	28800	28800	28800	0
609	20240927	113800	318085950	28800	28800	28800	28800	25
610	20240927	113700	317365950	28800	28800	28800	28800	0
611	20240927	113600	317365950	28800	28800	28800	28800	0
612	20240927	113500	317365950	28800	28800	28800	28800	1
613	20240927	113400	317337150	28750	28750	28750	28750	323
614	20240927	113300	308050900	28850	28800	28850	28800	35
615	20240927	113200	307042850	28850	28850	28850	28850	10
616	20240927	113100	306754350	28850	28850	28850	28850	275
617	20240927	113000	298820600	28850	28850	28850	28850	100
618	20240927	112900	295935600	28800	28800	28800	28800	58
619	20240927	112800	294265200	28800	28750	28800	28750	101
620	20240927	112700	291361400	28850	28850	28850	28850	0
621	20240927	112600	291361400	28850	28850	28850	28850	5
622	20240927	112500	291217150	28850	28850	28850	28850	0
623	20240927	112400	291217150	28850	28850	28850	28850	1
624	20240927	112300	291188300	28800	28800	28800	28800	54
625	20240927	112200	289633100	28800	28800	28800	28800	1
626	20240927	112100	289604300	28800	28800	28800	28800	0
627	20240927	112000	289604300	28800	28800	28800	28800	4
628	20240927	111900	289489100	28750	28750	28750	28750	0
629	20240927	111800	289489100	28750	28750	28750	28750	0
630	20240927	111700	289489100	28750	28750	28750	28750	0
631	20240927	111600	289489100	28750	28750	28750	28750	0
632	20240927	111500	289489100	28750	28750	28750	28750	625
633	20240927	111400	271520350	28750	28750	28750	28750	1
634	20240927	111300	271491600	28800	28800	28800	28800	50
635	20240927	111200	270051600	28800	28800	28800	28800	50
636	20240927	111100	268611600	28800	28800	28800	28800	0
637	20240927	111000	268611600	28800	28800	28800	28800	0
638	20240927	110900	268611600	28800	28750	28800	28750	226
639	20240927	110800	262102850	28700	28700	28700	28700	1
640	20240927	110700	262074150	28700	28700	28700	28700	0
641	20240927	110600	262074150	28700	28700	28700	28700	1
642	20240927	110500	262045450	28700	28700	28700	28700	15
643	20240927	110400	261614950	28800	28800	28800	28800	0
644	20240927	110300	261614950	28800	28800	28800	28800	200
645	20240927	110200	255854950	28800	28800	28800	28800	0
646	20240927	110100	255854950	28800	28800	28800	28800	0
647	20240927	110000	255854950	28800	28800	28800	28800	1
648	20240927	105900	255826150	28850	28850	28850	28850	0
649	20240927	105800	255826150	28850	28850	28850	28850	0
650	20240927	105700	255826150	28850	28850	28850	28850	0
651	20240927	105600	255826150	28850	28750	28850	28650	1399
652	20240927	105500	215539900	28550	28650	28700	28550	510
653	20240927	105400	200909150	28650	28650	28650	28650	1
654	20240927	105300	200880500	28650	28650	28650	28650	2
655	20240927	105200	200823200	28500	28550	28600	28500	512
656	20240927	105100	186183150	28550	28550	28550	28550	0
657	20240927	105000	186183150	28550	28550	28550	28550	0
658	20240927	104900	186183150	28550	28550	28550	28550	5
659	20240927	104800	186040400	28550	28550	28550	28550	0
660	20240927	104700	186040400	28550	28550	28550	28550	0
661	20240927	104600	186040400	28550	28550	28550	28550	0
662	20240927	104500	186040400	28550	28550	28550	28550	0
663	20240927	104400	186040400	28550	28550	28550	28550	1
664	20240927	104300	186011850	28450	28450	28450	28450	0
665	20240927	104200	186011850	28450	28450	28450	28450	0
666	20240927	104100	186011850	28450	28450	28450	28450	0
667	20240927	104000	186011850	28450	28450	28450	28450	7
668	20240927	103900	185812700	28500	28500	28500	28500	0
669	20240927	103800	185812700	28500	28500	28500	28500	0
670	20240927	103700	185812700	28500	28500	28500	28500	0
671	20240927	103600	185812700	28500	28500	28500	28500	0
672	20240927	103500	185812700	28500	28500	28500	28500	100
673	20240927	103400	182962700	28600	28600	28600	28600	0
674	20240927	103300	182962700	28600	28600	28600	28600	0
675	20240927	103200	182962700	28600	28600	28600	28600	0
676	20240927	103100	182962700	28600	28600	28600	28600	0
677	20240927	103000	182962700	28600	28600	28600	28600	14
678	20240927	102900	182562300	28500	28500	28500	28500	1
679	20240927	102800	182533800	28600	28550	28600	28500	212
680	20240927	102700	176484200	28600	28600	28600	28600	0
681	20240927	102600	176484200	28600	28600	28600	28600	0
682	20240927	102500	176484200	28600	28600	28600	28600	1
683	20240927	102400	176455600	28600	28600	28600	28600	0
684	20240927	102300	176455600	28600	28600	28600	28600	10
685	20240927	102200	176169600	28600	28600	28600	28600	121
686	20240927	102100	172709000	28550	28550	28550	28550	76
687	20240927	102000	170539200	28550	28550	28550	28550	0
688	20240927	101900	170539200	28550	28550	28550	28550	0
689	20240927	101800	170539200	28550	28550	28550	28550	0
690	20240927	101700	170539200	28550	28550	28550	28550	0
691	20240927	101600	170539200	28550	28550	28550	28550	0
692	20240927	101500	170539200	28550	28600	28600	28550	11
693	20240927	101400	170225100	28700	28700	28700	28700	2
694	20240927	101300	170167700	28700	28700	28700	28700	0
695	20240927	101200	170167700	28700	28700	28700	28700	2
696	20240927	101100	170110300	28650	28650	28650	28650	0
697	20240927	101000	170110300	28650	28700	28700	28650	140
698	20240927	100900	166099050	28700	28700	28700	28700	0
699	20240927	100800	166099050	28700	28700	28700	28700	15
700	20240927	100700	165668550	28700	28700	28700	28700	5
701	20240927	100600	165525050	28650	28650	28650	28650	35
702	20240927	100500	164522300	28650	28650	28650	28650	1
703	20240927	100400	164493650	28650	28650	28650	28650	0
704	20240927	100300	164493650	28650	28650	28650	28650	65
705	20240927	100200	162631400	28650	28650	28650	28650	0
706	20240927	100100	162631400	28650	28650	28650	28650	1
707	20240927	100000	162602750	28650	28650	28650	28650	76
708	20240927	095900	160425350	28650	28650	28650	28650	3
709	20240927	095800	160339400	28650	28650	28650	28650	59
710	20240927	095700	158649050	28650	28600	28700	28600	46
711	20240927	095600	157332400	28600	28600	28600	28600	1
712	20240927	095500	157303800	28500	28550	28550	28500	125
713	20240927	095400	153741050	28500	28500	28500	28500	0
714	20240927	095300	153741050	28500	28500	28500	28500	7
715	20240927	095200	153541550	28700	28700	28700	28700	0
716	20240927	095100	153541550	28700	28600	28700	28600	21
717	20240927	095000	152940850	28500	28500	28500	28500	0
718	20240927	094900	152940850	28500	28500	28500	28500	11
719	20240927	094800	152627350	28550	28650	28650	28550	232
720	20240927	094700	146001350	28700	28700	28700	28700	0
721	20240927	094600	146001350	28700	28700	28700	28700	1
722	20240927	094500	145972650	28750	28750	28750	28750	0
723	20240927	094400	145972650	28750	28750	28750	28750	0
724	20240927	094300	145972650	28750	28500	28850	28500	102
725	20240927	094200	143060100	28500	28500	28500	28500	7
726	20240927	094100	142860600	28500	28500	28500	28500	2
727	20240927	094000	142803600	28400	28400	28400	28350	301
728	20240927	093900	134255250	28400	28450	28450	28400	129
729	20240927	093800	130589650	28400	28400	28400	28400	1
730	20240927	093700	130561250	28350	28350	28350	28350	5
731	20240927	093600	130419500	28350	28350	28350	28350	10
732	20240927	093500	130136000	28300	28400	28450	28300	758
733	20240927	093400	108651900	28450	28500	28500	28450	156
734	20240927	093300	104207200	28500	28550	28550	28500	100
735	20240927	093200	101356850	28650	28650	28650	28650	10
736	20240927	093100	101070350	28650	28650	28650	28650	0
737	20240927	093000	101070350	28650	28550	28650	28550	2
738	20240927	092900	101013150	28550	28550	28550	28550	202
739	20240927	092800	95246050	28600	28600	28600	28600	0
740	20240927	092700	95246050	28600	28700	28700	28600	314
741	20240927	092600	86254800	28700	28700	28700	28700	1
742	20240927	092500	86226100	28650	28650	28650	28650	0
743	20240927	092400	86226100	28650	28650	28650	28650	0
744	20240927	092300	86226100	28650	28650	28650	28650	0
745	20240927	092200	86226100	28650	28750	28750	28650	284
746	20240927	092100	78073400	28850	28850	28850	28850	1
747	20240927	092000	78044550	28850	28850	28850	28850	1
748	20240927	091900	78015700	28750	28850	28850	28750	379
749	20240927	091800	67084650	28850	28850	28850	28850	0
750	20240927	091700	67084650	28850	28850	28850	28850	1
751	20240927	091600	67055800	28850	28950	28950	28850	165
752	20240927	091500	62289550	28950	28900	28950	28900	323
753	20240927	091400	52939350	28900	28900	28900	28900	8
754	20240927	091300	52708150	28850	28850	28850	28850	99
755	20240927	091200	49852000	28800	28800	28800	28800	0
756	20240927	091100	49852000	28800	28900	28950	28800	492
757	20240927	091000	35658700	29000	28950	29000	28850	341
758	20240927	090900	25787250	28850	28850	28850	28850	69
759	20240927	090800	23796600	28800	28850	28850	28800	20
760	20240927	090700	23220100	28850	28850	28850	28700	35
761	20240927	090600	22212550	28700	28650	28750	28650	101
762	20240927	090500	19310800	28550	28550	28550	28550	453
763	20240927	090400	6377650	28550	28550	28550	28550	47
764	20240927	090300	5035800	28500	28500	28500	28500	53
765	20240927	090200	3525300	28400	28400	28400	28400	0
766	20240927	090100	3525300	28400	28450	28450	28400	100
767	20240927	090000	685050	28500	28550	28550	28500	24