KissMeData/357780/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211400	7458263000	212500	212500	212500	212500	839
3	20240913	211300	7458263000	212500	212500	212500	212500	0
4	20240913	211200	7458263000	212500	212500	212500	212500	0
5	20240913	211100	7458263000	212500	212500	212500	212500	0
6	20240913	211000	7458263000	212500	212500	212500	212500	0
7	20240913	210900	7458263000	212500	212500	212500	212500	0
8	20240913	210800	7458263000	212500	212500	212500	212500	0
9	20240913	210700	7458263000	212500	212500	212500	212500	0
10	20240913	210600	7458263000	212500	212500	212500	212500	0
11	20240913	210500	7458263000	212500	212500	212500	212500	0
12	20240913	210400	7458263000	212500	212500	212500	212500	0
13	20240913	210300	7458263000	212500	212500	212500	212500	0
14	20240913	210200	7458263000	212500	212500	212500	212500	0
15	20240913	210100	7458263000	212500	212500	212500	212500	0
16	20240913	210000	7458263000	212500	212500	212500	212500	0
17	20240913	205900	7458263000	212500	212500	212500	212500	0
18	20240913	205800	7458263000	212500	212500	212500	212500	0
19	20240913	205700	7458263000	212500	212500	212500	212500	0
20	20240913	205600	7458263000	212500	212500	212500	212500	0
21	20240913	205500	7458263000	212500	212500	212500	212500	0
22	20240913	205400	7458263000	212500	212500	212500	212500	0
23	20240913	205300	7458263000	212500	212500	212500	212500	0
24	20240913	205200	7458263000	212500	212500	212500	212500	0
25	20240913	205100	7458263000	212500	212500	212500	212500	0
26	20240913	205000	7458263000	212500	212500	212500	212500	0
27	20240913	204900	7458263000	212500	212500	212500	212500	0
28	20240913	204800	7458263000	212500	212500	212500	212500	0
29	20240913	204700	7458263000	212500	212500	212500	212500	0
30	20240913	204600	7458263000	212500	212500	212500	212500	0
31	20240913	204500	7458263000	212500	212500	212500	212500	0
32	20240913	204400	7458263000	212500	212500	212500	212500	839
33	20240913	204300	7458263000	212500	212500	212500	212500	0
34	20240913	204200	7458263000	212500	212500	212500	212500	0
35	20240913	204100	7458263000	212500	212500	212500	212500	0
36	20240913	204000	7458263000	212500	212500	212500	212500	0
37	20240913	203900	7458263000	212500	212500	212500	212500	0
38	20240913	203800	7458263000	212500	212500	212500	212500	0
39	20240913	203700	7458263000	212500	212500	212500	212500	0
40	20240913	203600	7458263000	212500	212500	212500	212500	0
41	20240913	203500	7458263000	212500	212500	212500	212500	0
42	20240913	203400	7458263000	212500	212500	212500	212500	0
43	20240913	203300	7458263000	212500	212500	212500	212500	0
44	20240913	203200	7458263000	212500	212500	212500	212500	0
45	20240913	203100	7458263000	212500	212500	212500	212500	0
46	20240913	203000	7458263000	212500	212500	212500	212500	0
47	20240913	202900	7458263000	212500	212500	212500	212500	0
48	20240913	202800	7458263000	212500	212500	212500	212500	0
49	20240913	202700	7458263000	212500	212500	212500	212500	0
50	20240913	202600	7458263000	212500	212500	212500	212500	0
51	20240913	202500	7458263000	212500	212500	212500	212500	0
52	20240913	202400	7458263000	212500	212500	212500	212500	0
53	20240913	202300	7458263000	212500	212500	212500	212500	0
54	20240913	202200	7458263000	212500	212500	212500	212500	0
55	20240913	202100	7458263000	212500	212500	212500	212500	0
56	20240913	202000	7458263000	212500	212500	212500	212500	0
57	20240913	201900	7458263000	212500	212500	212500	212500	0
58	20240913	201800	7458263000	212500	212500	212500	212500	0
59	20240913	201700	7458263000	212500	212500	212500	212500	0
60	20240913	201600	7458263000	212500	212500	212500	212500	0
61	20240913	201500	7458263000	212500	212500	212500	212500	0
62	20240913	201400	7458263000	212500	212500	212500	212500	839
63	20240913	201300	7458263000	212500	212500	212500	212500	0
64	20240913	201200	7458263000	212500	212500	212500	212500	0
65	20240913	201100	7458263000	212500	212500	212500	212500	0
66	20240913	201000	7458263000	212500	212500	212500	212500	0
67	20240913	200900	7458263000	212500	212500	212500	212500	0
68	20240913	200800	7458263000	212500	212500	212500	212500	0
69	20240913	200700	7458263000	212500	212500	212500	212500	0
70	20240913	200600	7458263000	212500	212500	212500	212500	0
71	20240913	200500	7458263000	212500	212500	212500	212500	0
72	20240913	200400	7458263000	212500	212500	212500	212500	0
73	20240913	200300	7458263000	212500	212500	212500	212500	0
74	20240913	200200	7458263000	212500	212500	212500	212500	0
75	20240913	200100	7458263000	212500	212500	212500	212500	0
76	20240913	200000	7458263000	212500	212500	212500	212500	0
77	20240913	195900	7458263000	212500	212500	212500	212500	0
78	20240913	195800	7458263000	212500	212500	212500	212500	0
79	20240913	195700	7458263000	212500	212500	212500	212500	0
80	20240913	195600	7458263000	212500	212500	212500	212500	0
81	20240913	195500	7458263000	212500	212500	212500	212500	0
82	20240913	195400	7458263000	212500	212500	212500	212500	0
83	20240913	195300	7458263000	212500	212500	212500	212500	0
84	20240913	195200	7458263000	212500	212500	212500	212500	0
85	20240913	195100	7458263000	212500	212500	212500	212500	0
86	20240913	195000	7458263000	212500	212500	212500	212500	0
87	20240913	194900	7458263000	212500	212500	212500	212500	0
88	20240913	194800	7458263000	212500	212500	212500	212500	0
89	20240913	194700	7458263000	212500	212500	212500	212500	0
90	20240913	194600	7458263000	212500	212500	212500	212500	0
91	20240913	194500	7458263000	212500	212500	212500	212500	0
92	20240913	194400	7458263000	212500	212500	212500	212500	839
93	20240913	194300	7458263000	212500	212500	212500	212500	0
94	20240913	194200	7458263000	212500	212500	212500	212500	0
95	20240913	194100	7458263000	212500	212500	212500	212500	0
96	20240913	194000	7458263000	212500	212500	212500	212500	0
97	20240913	193900	7458263000	212500	212500	212500	212500	0
98	20240913	193800	7458263000	212500	212500	212500	212500	0
99	20240913	193700	7458263000	212500	212500	212500	212500	0
100	20240913	193600	7458263000	212500	212500	212500	212500	0
101	20240913	193500	7458263000	212500	212500	212500	212500	0
102	20240913	193400	7458263000	212500	212500	212500	212500	0
103	20240913	193300	7458263000	212500	212500	212500	212500	0
104	20240913	193200	7458263000	212500	212500	212500	212500	0
105	20240913	193100	7458263000	212500	212500	212500	212500	0
106	20240913	193000	7458263000	212500	212500	212500	212500	0
107	20240913	192900	7458263000	212500	212500	212500	212500	0
108	20240913	192800	7458263000	212500	212500	212500	212500	0
109	20240913	192700	7458263000	212500	212500	212500	212500	0
110	20240913	192600	7458263000	212500	212500	212500	212500	0
111	20240913	192500	7458263000	212500	212500	212500	212500	0
112	20240913	192400	7458263000	212500	212500	212500	212500	0
113	20240913	192300	7458263000	212500	212500	212500	212500	0
114	20240913	192200	7458263000	212500	212500	212500	212500	0
115	20240913	192100	7458263000	212500	212500	212500	212500	0
116	20240913	192000	7458263000	212500	212500	212500	212500	0
117	20240913	191900	7458263000	212500	212500	212500	212500	0
118	20240913	191800	7458263000	212500	212500	212500	212500	0
119	20240913	191700	7458263000	212500	212500	212500	212500	0
120	20240913	191600	7458263000	212500	212500	212500	212500	0
121	20240913	191500	7458263000	212500	212500	212500	212500	0
122	20240913	191400	7458263000	212500	212500	212500	212500	839
123	20240913	191300	7458263000	212500	212500	212500	212500	0
124	20240913	191200	7458263000	212500	212500	212500	212500	0
125	20240913	191100	7458263000	212500	212500	212500	212500	0
126	20240913	191000	7458263000	212500	212500	212500	212500	0
127	20240913	190900	7458263000	212500	212500	212500	212500	0
128	20240913	190800	7458263000	212500	212500	212500	212500	0
129	20240913	190700	7458263000	212500	212500	212500	212500	0
130	20240913	190600	7458263000	212500	212500	212500	212500	0
131	20240913	190500	7458263000	212500	212500	212500	212500	0
132	20240913	190400	7458263000	212500	212500	212500	212500	0
133	20240913	190300	7458263000	212500	212500	212500	212500	0
134	20240913	190200	7458263000	212500	212500	212500	212500	0
135	20240913	190100	7458263000	212500	212500	212500	212500	0
136	20240913	190000	7458263000	212500	212500	212500	212500	0
137	20240913	185900	7458263000	212500	212500	212500	212500	0
138	20240913	185800	7458263000	212500	212500	212500	212500	0
139	20240913	185700	7458263000	212500	212500	212500	212500	0
140	20240913	185600	7458263000	212500	212500	212500	212500	0
141	20240913	185500	7458263000	212500	212500	212500	212500	0
142	20240913	185400	7458263000	212500	212500	212500	212500	0
143	20240913	185300	7458263000	212500	212500	212500	212500	0
144	20240913	185200	7458263000	212500	212500	212500	212500	0
145	20240913	185100	7458263000	212500	212500	212500	212500	0
146	20240913	185000	7458263000	212500	212500	212500	212500	0
147	20240913	184900	7458263000	212500	212500	212500	212500	0
148	20240913	184800	7458263000	212500	212500	212500	212500	0
149	20240913	184700	7458263000	212500	212500	212500	212500	0
150	20240913	184600	7458263000	212500	212500	212500	212500	0
151	20240913	184500	7458263000	212500	212500	212500	212500	0
152	20240913	184400	7458263000	212500	212500	212500	212500	839
153	20240913	184300	7458263000	212500	212500	212500	212500	0
154	20240913	184200	7458263000	212500	212500	212500	212500	0
155	20240913	184100	7458263000	212500	212500	212500	212500	0
156	20240913	184000	7458263000	212500	212500	212500	212500	0
157	20240913	183900	7458263000	212500	212500	212500	212500	0
158	20240913	183800	7458263000	212500	212500	212500	212500	0
159	20240913	183700	7458263000	212500	212500	212500	212500	0
160	20240913	183600	7458263000	212500	212500	212500	212500	0
161	20240913	183500	7458263000	212500	212500	212500	212500	0
162	20240913	183400	7458263000	212500	212500	212500	212500	0
163	20240913	183300	7458263000	212500	212500	212500	212500	0
164	20240913	183200	7458263000	212500	212500	212500	212500	0
165	20240913	183100	7458263000	212500	212500	212500	212500	0
166	20240913	183000	7458263000	212500	212500	212500	212500	0
167	20240913	182900	7458263000	212500	212500	212500	212500	0
168	20240913	182800	7458263000	212500	212500	212500	212500	0
169	20240913	182700	7458263000	212500	212500	212500	212500	0
170	20240913	182600	7458263000	212500	212500	212500	212500	0
171	20240913	182500	7458263000	212500	212500	212500	212500	0
172	20240913	182400	7458263000	212500	212500	212500	212500	0
173	20240913	182300	7458263000	212500	212500	212500	212500	0
174	20240913	182200	7458263000	212500	212500	212500	212500	0
175	20240913	182100	7458263000	212500	212500	212500	212500	0
176	20240913	182000	7458263000	212500	212500	212500	212500	0
177	20240913	181900	7458263000	212500	212500	212500	212500	0
178	20240913	181800	7458263000	212500	212500	212500	212500	0
179	20240913	181700	7458263000	212500	212500	212500	212500	0
180	20240913	181600	7458263000	212500	212500	212500	212500	0
181	20240913	181500	7458263000	212500	212500	212500	212500	0
182	20240913	181400	7458263000	212500	212500	212500	212500	839
183	20240913	181300	7458263000	212500	212500	212500	212500	0
184	20240913	181200	7458263000	212500	212500	212500	212500	0
185	20240913	181100	7458263000	212500	212500	212500	212500	0
186	20240913	181000	7458263000	212500	212500	212500	212500	0
187	20240913	180900	7458263000	212500	212500	212500	212500	0
188	20240913	180800	7458263000	212500	212500	212500	212500	0
189	20240913	180700	7458263000	212500	212500	212500	212500	0
190	20240913	180600	7458263000	212500	212500	212500	212500	0
191	20240913	180500	7458263000	212500	212500	212500	212500	0
192	20240913	180400	7458263000	212500	212500	212500	212500	0
193	20240913	180300	7458263000	212500	212500	212500	212500	0
194	20240913	180200	7458263000	212500	212500	212500	212500	0
195	20240913	180100	7458263000	212500	212500	212500	212500	0
196	20240913	180000	7458263000	212500	212500	212500	212500	0
197	20240913	175900	7458263000	212500	212500	212500	212500	0
198	20240913	175800	7458263000	212500	212500	212500	212500	0
199	20240913	175700	7458263000	212500	212500	212500	212500	0
200	20240913	175600	7458263000	212500	212500	212500	212500	0
201	20240913	175500	7458263000	212500	212500	212500	212500	0
202	20240913	175400	7458263000	212500	212500	212500	212500	0
203	20240913	175300	7458263000	212500	212500	212500	212500	0
204	20240913	175200	7458263000	212500	212500	212500	212500	0
205	20240913	175100	7458263000	212500	212500	212500	212500	0
206	20240913	175000	7458263000	212500	212500	212500	212500	0
207	20240913	174900	7458263000	212500	212500	212500	212500	0
208	20240913	174800	7458263000	212500	212500	212500	212500	0
209	20240913	174700	7458263000	212500	212500	212500	212500	0
210	20240913	174600	7458263000	212500	212500	212500	212500	0
211	20240913	174500	7458263000	212500	212500	212500	212500	0
212	20240913	174400	7458263000	212500	212500	212500	212500	839
213	20240913	174300	7458263000	212500	212500	212500	212500	0
214	20240913	174200	7458263000	212500	212500	212500	212500	0
215	20240913	174100	7458263000	212500	212500	212500	212500	0
216	20240913	174000	7458263000	212500	212500	212500	212500	0
217	20240913	173900	7458263000	212500	212500	212500	212500	0
218	20240913	173800	7458263000	212500	212500	212500	212500	0
219	20240913	173700	7458263000	212500	212500	212500	212500	0
220	20240913	173600	7458263000	212500	212500	212500	212500	0
221	20240913	173500	7458263000	212500	212500	212500	212500	0
222	20240913	173400	7458263000	212500	212500	212500	212500	0
223	20240913	173300	7458263000	212500	212500	212500	212500	0
224	20240913	173200	7458263000	212500	212500	212500	212500	0
225	20240913	173100	7458263000	212500	212500	212500	212500	0
226	20240913	173000	7458263000	212500	212500	212500	212500	0
227	20240913	172900	7458263000	212500	212500	212500	212500	0
228	20240913	172800	7458263000	212500	212500	212500	212500	0
229	20240913	172700	7458263000	212500	212500	212500	212500	0
230	20240913	172600	7458263000	212500	212500	212500	212500	0
231	20240913	172500	7458263000	212500	212500	212500	212500	0
232	20240913	172400	7458263000	212500	212500	212500	212500	0
233	20240913	172300	7458263000	212500	212500	212500	212500	0
234	20240913	172200	7458263000	212500	212500	212500	212500	0
235	20240913	172100	7458263000	212500	212500	212500	212500	0
236	20240913	172000	7458263000	212500	212500	212500	212500	0
237	20240913	171900	7458263000	212500	212500	212500	212500	0
238	20240913	171800	7458263000	212500	212500	212500	212500	0
239	20240913	171700	7458263000	212500	212500	212500	212500	0
240	20240913	171600	7458263000	212500	212500	212500	212500	0
241	20240913	171500	7458263000	212500	212500	212500	212500	0
242	20240913	171400	7458263000	212500	212500	212500	212500	839
243	20240913	171300	7458263000	212500	212500	212500	212500	0
244	20240913	171200	7458263000	212500	212500	212500	212500	0
245	20240913	171100	7458263000	212500	212500	212500	212500	0
246	20240913	171000	7458263000	212500	212500	212500	212500	0
247	20240913	170900	7458263000	212500	212500	212500	212500	0
248	20240913	170800	7458263000	212500	212500	212500	212500	0
249	20240913	170700	7458263000	212500	212500	212500	212500	0
250	20240913	170600	7458263000	212500	212500	212500	212500	0
251	20240913	170500	7458263000	212500	212500	212500	212500	0
252	20240913	170400	7458263000	212500	212500	212500	212500	0
253	20240913	170300	7458263000	212500	212500	212500	212500	0
254	20240913	170200	7458263000	212500	212500	212500	212500	0
255	20240913	170100	7458263000	212500	212500	212500	212500	0
256	20240913	170000	7458263000	212500	212500	212500	212500	0
257	20240913	165900	7458263000	212500	212500	212500	212500	0
258	20240913	165800	7458263000	212500	212500	212500	212500	0
259	20240913	165700	7458263000	212500	212500	212500	212500	0
260	20240913	165600	7458263000	212500	212500	212500	212500	0
261	20240913	165500	7458263000	212500	212500	212500	212500	0
262	20240913	165400	7458263000	212500	212500	212500	212500	0
263	20240913	165300	7458263000	212500	212500	212500	212500	0
264	20240913	165200	7458263000	212500	212500	212500	212500	0
265	20240913	165100	7458263000	212500	212500	212500	212500	0
266	20240913	165000	7458263000	212500	212500	212500	212500	0
267	20240913	164900	7458263000	212500	212500	212500	212500	0
268	20240913	164800	7458263000	212500	212500	212500	212500	0
269	20240913	164700	7458263000	212500	212500	212500	212500	0
270	20240913	164600	7458263000	212500	212500	212500	212500	0
271	20240913	164500	7458263000	212500	212500	212500	212500	0
272	20240913	164400	7458263000	212500	212500	212500	212500	839
273	20240913	164300	7458263000	212500	212500	212500	212500	0
274	20240913	164200	7458263000	212500	212500	212500	212500	0
275	20240913	164100	7458263000	212500	212500	212500	212500	0
276	20240913	164000	7458263000	212500	212500	212500	212500	0
277	20240913	163900	7458263000	212500	212500	212500	212500	0
278	20240913	163800	7458263000	212500	212500	212500	212500	0
279	20240913	163700	7458263000	212500	212500	212500	212500	0
280	20240913	163600	7458263000	212500	212500	212500	212500	0
281	20240913	163500	7458263000	212500	212500	212500	212500	0
282	20240913	163400	7458263000	212500	212500	212500	212500	0
283	20240913	163300	7458263000	212500	212500	212500	212500	0
284	20240913	163200	7458263000	212500	212500	212500	212500	0
285	20240913	163100	7458263000	212500	212500	212500	212500	0
286	20240913	163000	7458263000	212500	212500	212500	212500	0
287	20240913	162900	7458263000	212500	212500	212500	212500	0
288	20240913	162800	7458263000	212500	212500	212500	212500	0
289	20240913	162700	7458263000	212500	212500	212500	212500	0
290	20240913	162600	7458263000	212500	212500	212500	212500	0
291	20240913	162500	7458263000	212500	212500	212500	212500	0
292	20240913	162400	7458263000	212500	212500	212500	212500	0
293	20240913	162300	7458263000	212500	212500	212500	212500	0
294	20240913	162200	7458263000	212500	212500	212500	212500	0
295	20240913	162100	7458263000	212500	212500	212500	212500	0
296	20240913	162000	7458263000	212500	212500	212500	212500	0
297	20240913	161900	7458263000	212500	212500	212500	212500	0
298	20240913	161800	7458263000	212500	212500	212500	212500	0
299	20240913	161700	7458263000	212500	212500	212500	212500	0
300	20240913	161600	7458263000	212500	212500	212500	212500	0
301	20240913	161500	7458263000	212500	212500	212500	212500	0
302	20240913	161400	7458263000	212500	212500	212500	212500	839
303	20240913	161300	7458263000	212500	212500	212500	212500	0
304	20240913	161200	7458263000	212500	212500	212500	212500	0
305	20240913	161100	7458263000	212500	212500	212500	212500	0
306	20240913	161000	7458263000	212500	212500	212500	212500	0
307	20240913	160900	7458263000	212500	212500	212500	212500	0
308	20240913	160800	7458263000	212500	212500	212500	212500	0
309	20240913	160700	7458263000	212500	212500	212500	212500	0
310	20240913	160600	7458263000	212500	212500	212500	212500	0
311	20240913	160500	7458263000	212500	212500	212500	212500	0
312	20240913	160400	7458263000	212500	212500	212500	212500	0
313	20240913	160300	7458263000	212500	212500	212500	212500	0
314	20240913	160200	7458263000	212500	212500	212500	212500	0
315	20240913	160100	7458263000	212500	212500	212500	212500	0
316	20240913	160000	7458263000	212500	212500	212500	212500	0
317	20240913	155900	7458263000	212500	212500	212500	212500	0
318	20240913	155800	7458263000	212500	212500	212500	212500	0
319	20240913	155700	7458263000	212500	212500	212500	212500	0
320	20240913	155600	7458263000	212500	212500	212500	212500	0
321	20240913	155500	7458263000	212500	212500	212500	212500	0
322	20240913	155400	7458263000	212500	212500	212500	212500	0
323	20240913	155300	7458263000	212500	212500	212500	212500	0
324	20240913	155200	7458263000	212500	212500	212500	212500	0
325	20240913	155100	7458263000	212500	212500	212500	212500	0
326	20240913	155000	7458263000	212500	212500	212500	212500	0
327	20240913	154900	7458263000	212500	212500	212500	212500	0
328	20240913	154800	7458263000	212500	212500	212500	212500	0
329	20240913	154700	7458263000	212500	212500	212500	212500	0
330	20240913	154600	7458263000	212500	212500	212500	212500	0
331	20240913	154500	7458263000	212500	212500	212500	212500	0
332	20240913	154400	7458263000	212500	212500	212500	212500	839
333	20240913	154300	7458263000	212500	212500	212500	212500	0
334	20240913	154200	7458263000	212500	212500	212500	212500	0
335	20240913	154100	7458263000	212500	212500	212500	212500	0
336	20240913	154000	7458263000	212500	212500	212500	212500	0
337	20240913	153900	7458263000	212500	212500	212500	212500	0
338	20240913	153800	7458263000	212500	212500	212500	212500	0
339	20240913	153700	7458263000	212500	212500	212500	212500	0
340	20240913	153600	7458263000	212500	212500	212500	212500	0
341	20240913	153500	7458263000	212500	212500	212500	212500	0
342	20240913	153400	7458263000	212500	212500	212500	212500	0
343	20240913	153300	7458263000	212500	212500	212500	212500	0
344	20240913	153200	7458263000	212500	212500	212500	212500	0
345	20240913	153100	7458263000	212500	212500	212500	212500	0
346	20240913	153000	7458263000	212500	212500	212500	212500	839
347	20240913	152900	7279975500	211500	211500	211500	211500	0
348	20240913	152800	7279975500	211500	211500	211500	211500	0
349	20240913	152700	7279975500	211500	211500	211500	211500	0
350	20240913	152600	7279975500	211500	211500	211500	211500	0
351	20240913	152500	7279975500	211500	211500	211500	211500	0
352	20240913	152400	7279975500	211500	211500	211500	211500	0
353	20240913	152300	7279975500	211500	211500	211500	211500	0
354	20240913	152200	7279975500	211500	211500	211500	211500	0
355	20240913	152100	7279975500	211500	211500	211500	211500	0
356	20240913	152000	7279975500	211500	211500	211500	211500	0
357	20240913	151900	7279975500	211500	212500	212500	211500	134
358	20240913	151800	7251585500	212000	212500	212500	211500	84
359	20240913	151700	7233791500	212500	212500	212500	212000	128
360	20240913	151600	7206641500	212500	212500	213000	212000	188
361	20240913	151500	7166758500	213000	213000	213000	212000	78
362	20240913	151400	7150181500	212500	212500	213000	212000	305
363	20240913	151300	7085370000	213000	212500	213000	212500	80
364	20240913	151200	7068332000	213000	213000	213000	212500	57
365	20240913	151100	7056205000	213000	213000	213000	212500	33
366	20240913	151000	7049178500	213000	212500	213000	212500	43
367	20240913	150900	7040024000	213000	213000	213000	212500	43
368	20240913	150800	7030873000	213000	213000	213000	212500	50
369	20240913	150700	7020225500	213000	213000	213000	212500	45
370	20240913	150600	7010642500	213000	212500	213000	212500	240
371	20240913	150500	6959636000	212500	212500	212500	212000	24
372	20240913	150400	6954538000	212000	212000	212500	212000	28
373	20240913	150300	6948592500	212000	212500	212500	212000	37
374	20240913	150200	6940735000	212500	212500	212500	212000	92
375	20240913	150100	6921220000	212500	213000	213000	212000	33
376	20240913	150000	6914205500	213000	212500	213000	212000	172
377	20240913	145900	6877664000	212000	212000	213000	212000	72
378	20240913	145800	6862385500	212500	212500	213000	212000	37
379	20240913	145700	6854516000	212000	213000	213000	212000	44
380	20240913	145600	6845170000	213000	212000	213000	212000	73
381	20240913	145500	6829675500	212000	212000	213000	212000	94
382	20240913	145400	6809707500	212500	212500	213000	212000	87
383	20240913	145300	6791215000	213000	213000	213000	212500	74
384	20240913	145200	6775479000	213000	212500	213000	212500	49
385	20240913	145100	6765056500	213000	213000	213000	212500	45
386	20240913	145000	6755481500	213000	212500	213000	212500	58
387	20240913	144900	6743143000	213000	213000	213000	212500	67
388	20240913	144800	6728895500	213000	212500	213000	212500	53
389	20240913	144700	6717619500	213000	213000	213000	212500	45
390	20240913	144600	6708043500	213000	212500	213000	212500	68
391	20240913	144500	6693586500	212500	212500	213000	212500	92
392	20240913	144400	6674018000	213000	212500	213000	212500	43
393	20240913	144300	6664871000	212500	213000	213000	212500	37
394	20240913	144200	6657007500	212500	212500	213000	212000	104
395	20240913	144100	6634909000	212500	212500	213000	212500	67
396	20240913	144000	6620665500	212500	213000	213000	212500	78
397	20240913	143900	6604080000	213000	212000	213000	212000	58
398	20240913	143800	6591755500	213000	212000	213000	212000	252
399	20240913	143700	6538214500	212500	212500	212500	212000	59
400	20240913	143600	6525698000	212500	212000	212500	212000	59
401	20240913	143500	6513186500	212500	212500	212500	212000	86
402	20240913	143400	6494948000	212000	212000	212500	211500	69
403	20240913	143300	6480326000	212500	211500	212500	211500	53
404	20240913	143200	6469094000	212000	212000	212500	211500	50
405	20240913	143100	6458498000	212500	212500	212500	211500	85
406	20240913	143000	6440478500	212000	211500	212000	211500	263
407	20240913	142900	6384739000	212000	211500	212000	211500	41
408	20240913	142800	6376064000	212000	211500	212000	211500	31
409	20240913	142700	6369503500	211500	211500	212000	211500	53
410	20240913	142600	6358292000	212000	212000	212000	211500	40
411	20240913	142500	6349818000	212000	211500	212000	211500	62
412	20240913	142400	6336704000	211500	211500	212000	211000	40
413	20240913	142300	6328246000	212000	211500	212000	211000	69
414	20240913	142200	6313654000	211000	211500	212000	211000	44
415	20240913	142100	6304349000	211500	211000	212000	211000	64
416	20240913	142000	6290821500	212000	211000	212000	211000	59
417	20240913	141900	6278349500	211000	211500	211500	211000	38
418	20240913	141800	6270318500	211500	211000	212000	211000	64
419	20240913	141700	6256807500	212000	211500	212000	211000	48
420	20240913	141600	6246659000	211000	211500	211500	211000	41
421	20240913	141500	6238000500	211500	211500	211500	211000	58
422	20240913	141400	6225754500	211500	211000	211500	211000	107
423	20240913	141300	6203135000	211000	211500	211500	211000	50
424	20240913	141200	6192565500	211500	211500	211500	211000	119
425	20240913	141100	6167414500	211500	211500	211500	211000	40
426	20240913	141000	6158971500	211000	211000	211500	211000	63
427	20240913	140900	6145673000	211500	211000	211500	211000	62
428	20240913	140800	6132583500	211500	211500	211500	211000	96
429	20240913	140700	6112295000	211500	211500	211500	211000	226
430	20240913	140600	6064601500	211500	211000	211500	211000	215
431	20240913	140500	6019147500	211500	211000	211500	211000	55
432	20240913	140400	6007540500	211000	211500	211500	211000	38
433	20240913	140300	5999521500	211500	210500	211500	210500	211
434	20240913	140200	5955010500	210500	210500	211000	210500	54
435	20240913	140100	5943643000	210500	210500	211000	210500	34
436	20240913	140000	5936485500	210500	210500	211000	210500	128
437	20240913	135900	5909540000	210500	210500	211000	210500	30
438	20240913	135800	5903221500	210500	210500	211000	210500	46
439	20240913	135700	5893538000	210500	210500	210500	210500	15
440	20240913	135600	5890380500	210500	210500	211000	210500	104
441	20240913	135500	5868488000	210500	210500	211000	210500	33
442	20240913	135400	5861540500	210500	210500	210500	210500	33
443	20240913	135300	5854594000	211000	210500	211000	210500	86
444	20240913	135200	5836490000	211000	210500	211000	210500	34
445	20240913	135100	5829332000	210500	210500	211000	210500	52
446	20240913	135000	5818385500	210500	210500	210500	210500	41
447	20240913	134900	5809755000	210500	210500	211000	210500	42
448	20240913	134800	5800913500	210500	211000	211000	210500	18
449	20240913	134700	5797124000	210500	210500	210500	210500	59
450	20240913	134600	5784704500	211000	211000	211000	210500	28
451	20240913	134500	5778807500	211000	210500	211000	210000	25
452	20240913	134400	5773542500	210500	210500	211000	210000	140
453	20240913	134300	5744077000	210500	210000	210500	210000	46
454	20240913	134200	5734399500	210000	210000	210500	210000	42
455	20240913	134100	5725578000	210500	210000	210500	210000	204
456	20240913	134000	5682653500	210000	210500	211000	210000	225
457	20240913	133900	5635301500	211000	211000	211000	210500	27
458	20240913	133800	5629615500	210500	211000	211000	210500	52
459	20240913	133700	5618666000	210500	210500	211000	210500	59
460	20240913	133600	5606244000	210500	210500	210500	210500	35
461	20240913	133500	5598876500	211000	210500	211000	210500	49
462	20240913	133400	5588549500	210500	210500	211000	210500	218
463	20240913	133300	5542653500	210500	210500	211000	210500	50
464	20240913	133200	5532128000	210500	211000	211000	210500	47
465	20240913	133100	5522234000	210500	210500	211000	210500	50
466	20240913	133000	5511708000	210500	210500	211000	210500	124
467	20240913	132900	5485605500	210500	210500	210500	210500	20
468	20240913	132800	5481395500	210500	210500	211000	210500	98
469	20240913	132700	5460744000	211000	210500	211000	210500	27
470	20240913	132600	5455054500	210500	211000	211000	210500	31
471	20240913	132500	5448525500	210500	210500	211000	210500	62
472	20240913	132400	5435462000	211000	210500	211000	210500	41
473	20240913	132300	5426822000	210500	211000	211000	210500	32
474	20240913	132200	5420085500	211000	210500	211000	210500	51
475	20240913	132100	5409341500	210500	211000	211000	210500	66
476	20240913	132000	5395435000	210500	210500	211000	210500	30
477	20240913	131900	5389119500	210500	211000	211000	210500	32
478	20240913	131800	5382379000	210500	211000	211000	210500	131
479	20240913	131700	5354753500	211000	210500	211000	210500	19
480	20240913	131600	5350753500	210500	211000	211000	210500	86
481	20240913	131500	5332645000	210500	211000	211000	210500	46
482	20240913	131400	5322958500	210500	210500	211000	210500	35
483	20240913	131300	5315590500	210500	210500	211000	210500	110
484	20240913	131200	5292435000	210500	210500	211000	210500	55
485	20240913	131100	5280857000	210500	210500	210500	210500	31
486	20240913	131000	5274331500	210500	211000	211000	210500	255
487	20240913	130900	5220646500	210500	210500	211000	210500	33
488	20240913	130800	5213699500	210500	210500	210500	210500	59
489	20240913	130700	5201280000	211000	211000	211000	210500	44
490	20240913	130600	5192005500	210500	210500	211000	210500	32
491	20240913	130500	5185269000	210500	210500	211000	210500	84
492	20240913	130400	5167586000	210500	210500	211000	210500	28
493	20240913	130300	5161689500	211000	210500	211000	210500	81
494	20240913	130200	5144616500	210500	211000	211000	210500	33
495	20240913	130100	5137669000	210500	210500	211000	210500	31
496	20240913	130000	5131137500	211000	211000	211000	210500	27
497	20240913	125900	5125446500	211000	211000	211000	210500	75
498	20240913	125800	5109638500	211000	210500	211000	210500	31
499	20240913	125700	5103106500	210500	210500	211000	210500	31
500	20240913	125600	5096572500	210500	210500	211000	210500	67
501	20240913	125500	5082464500	211000	210500	211000	210500	20
502	20240913	125400	5078248500	210500	211000	211000	210500	37
503	20240913	125300	5070456000	210500	211000	211000	210500	33
504	20240913	125200	5063503500	210500	211000	211000	210500	30
505	20240913	125100	5057183000	211000	211000	211500	210500	57
506	20240913	125000	5045170500	211000	210500	211000	210500	44
507	20240913	124900	5035896000	211000	211000	211000	210500	39
508	20240913	124800	5027685000	211000	210500	211500	210500	46
509	20240913	124700	5017988000	210500	211000	211000	210500	28
510	20240913	124600	5012087000	210500	210500	211000	210500	38
511	20240913	124500	5004086000	211000	211000	211000	210500	115
512	20240913	124400	4979835000	211000	211500	211500	211000	30
513	20240913	124300	4973501500	211000	211000	211000	211000	70
514	20240913	124200	4958731500	211500	211000	211500	211000	77
515	20240913	124100	4942484000	211500	211000	211500	211000	16
516	20240913	124000	4939107500	211000	211500	211500	211000	40
517	20240913	123900	4930667000	211000	211000	211000	211000	61
518	20240913	123800	4917796000	211000	211000	211500	211000	30
519	20240913	123700	4911465500	211000	211500	211500	211000	26
520	20240913	123600	4905979000	211000	211000	211500	211000	59
521	20240913	123500	4893529000	211500	211000	211500	211000	40
522	20240913	123400	4885087500	211000	211000	211500	211000	34
523	20240913	123300	4877913000	211000	211500	211500	211000	35
524	20240913	123200	4870527000	211000	211000	211500	211000	25
525	20240913	123100	4865249500	211000	211000	211500	211000	34
526	20240913	123000	4858070000	211000	211000	211500	211000	63
527	20240913	122900	4844764500	211000	211000	211000	211000	28
528	20240913	122800	4838856500	211000	211000	211500	211000	39
529	20240913	122700	4830626500	211000	211000	211500	211000	23
530	20240913	122600	4825773000	211000	211000	211500	211000	27
531	20240913	122500	4820075500	211000	211000	211000	211000	24
532	20240913	122400	4815011500	211000	211000	211500	211000	32
533	20240913	122300	4808259000	211000	211500	211500	211000	65
534	20240913	122200	4794533500	211000	211000	211500	211000	40
535	20240913	122100	4786088500	211000	211000	211500	211000	54
536	20240913	122000	4774685000	211000	211500	211500	211000	25
537	20240913	121900	4769407000	211000	210500	211000	210500	219
538	20240913	121800	4723199500	211000	210500	211000	210500	117
539	20240913	121700	4698532000	211000	211000	211000	210500	35
540	20240913	121600	4691159000	211000	210500	211000	210500	12
541	20240913	121500	4688632500	210500	211000	211000	210000	71
542	20240913	121400	4673697500	210500	211000	211000	210000	29
543	20240913	121300	4667596000	210500	210500	211000	210500	139
544	20240913	121200	4638336000	210500	210500	211000	210500	36
545	20240913	121100	4630757500	210500	210500	210500	210500	60
546	20240913	121000	4618127500	211000	211000	211000	210500	24
547	20240913	120900	4613073000	210500	210500	211000	210500	75
548	20240913	120800	4597285000	210500	211000	211000	210500	58
549	20240913	120700	4585075000	210500	210500	210500	210500	2
550	20240913	120600	4584654000	211000	210500	211500	210500	48
551	20240913	120500	4574522000	210500	210500	211000	210500	63
552	20240913	120400	4561246000	210500	211000	211000	210500	29
553	20240913	120300	4555139000	210500	210500	211000	210500	17
554	20240913	120200	4551560000	210500	210500	211000	210500	107
555	20240913	120100	4529036000	210500	210500	210500	210000	67
556	20240913	120000	4514944000	210000	210000	210500	210000	26
557	20240913	115900	4509482000	210000	210000	210500	210000	47
558	20240913	115800	4499608500	210000	210000	210500	210000	35
559	20240913	115700	4492257500	210000	210000	210500	210000	43
560	20240913	115600	4483224000	210500	210500	210500	210000	92
561	20240913	115500	4463861500	210500	210500	211000	210000	47
562	20240913	115400	4453962000	210500	210500	211000	210500	62
563	20240913	115300	4440910500	210500	210500	210500	210000	46
564	20240913	115200	4431234500	210500	210500	211000	210000	292
565	20240913	115100	4369784000	211000	211000	211000	210500	114
566	20240913	115000	4345742500	210500	210500	211000	210500	56
567	20240913	114900	4333953500	210500	210500	211000	210500	61
568	20240913	114800	4321112500	211000	211000	211000	210500	49
569	20240913	114700	4310783000	210500	210500	211000	210500	47
570	20240913	114600	4300886500	211000	210500	211000	210500	66
571	20240913	114500	4286984500	210500	210500	211000	210500	32
572	20240913	114400	4280248000	211000	210500	211000	210500	103
573	20240913	114300	4258561000	210500	210500	210500	210500	110
574	20240913	114200	4235406000	211000	210500	211000	210500	37
575	20240913	114100	4227612500	210500	210500	211000	210500	23
576	20240913	114000	4222767500	211000	211000	211000	210500	69
577	20240913	113900	4208228000	211000	210500	211000	210500	38
578	20240913	113800	4200218500	211000	211000	211500	210500	105
579	20240913	113700	4178065500	211000	211000	211500	211000	108
580	20240913	113600	4155277000	211000	211000	211000	211000	81
581	20240913	113500	4138186000	211500	211000	211500	211000	133
582	20240913	113400	4110122500	211000	211000	211500	211000	50
583	20240913	113300	4099572000	211500	211000	211500	211000	62
584	20240913	113200	4086484000	211500	211000	211500	211000	35
585	20240913	113100	4079097500	211000	211000	211500	211000	184
586	20240913	113000	4040273000	211000	211000	211500	211000	404
587	20240913	112900	3955028000	211000	211500	211500	211000	41
588	20240913	112800	3946376500	211500	211000	211500	211000	75
589	20240913	112700	3930530500	211000	211500	212000	211000	335
590	20240913	112600	3859685500	211500	211500	212000	211500	27
591	20240913	112500	3853974500	212000	211500	212000	211500	47
592	20240913	112400	3844018500	211500	212000	212000	211500	64
593	20240913	112300	3830477000	211500	211500	212000	211500	31
594	20240913	112200	3823919000	212000	212000	212000	211500	44
595	20240913	112100	3814605000	211500	211500	212000	211500	191
596	20240913	112000	3774202000	212000	212000	212000	211500	225
597	20240913	111900	3726536500	212000	212500	212500	212000	13
598	20240913	111800	3723779500	212500	212000	212500	212000	34
599	20240913	111700	3716569500	212000	212000	212500	212000	32
600	20240913	111600	3709785000	212000	212000	212500	212000	45
601	20240913	111500	3700243000	212000	212000	212500	212000	36
602	20240913	111400	3692609000	212000	212500	212500	212000	33
603	20240913	111300	3685607500	212500	212500	212500	212000	40
604	20240913	111200	3677124500	212000	212500	212500	212000	38
605	20240913	111100	3669063500	212000	212000	212500	212000	39
606	20240913	111000	3660795000	212500	212000	212500	212000	14
607	20240913	110900	3657822000	212000	212000	212500	212000	69
608	20240913	110800	3643190500	212500	212500	212500	212000	49
609	20240913	110700	3632793000	212000	212000	212500	212000	23
610	20240913	110600	3627912000	212000	212000	212500	212000	56
611	20240913	110500	3616036500	212000	212000	212500	212000	38
612	20240913	110400	3607975500	212000	212000	212500	212000	19
613	20240913	110300	3603946500	212000	211500	212000	211500	115
614	20240913	110200	3579585000	212000	212000	212000	211500	35
615	20240913	110100	3572180500	211500	212000	212000	211500	58
616	20240913	110000	3559897000	212000	211500	212000	211500	43
617	20240913	105900	3550797500	211500	211500	212000	211500	43
618	20240913	105800	3541700000	211500	212000	212000	211500	34
619	20240913	105700	3534506000	211500	211500	212000	211500	18
620	20240913	105600	3530698500	212000	213000	213000	211000	1811
621	20240913	105500	3146804000	213000	213000	213500	213000	57
622	20240913	105400	3134662500	213000	212500	213500	212500	28
623	20240913	105300	3128701500	212500	213000	213000	212500	116
624	20240913	105200	3104001000	213000	213000	213500	213000	66
625	20240913	105100	3089942000	213000	213000	213000	212500	135
626	20240913	105000	3061209500	212500	213000	213000	212500	59
627	20240913	104900	3048658500	212500	212500	213000	212500	62
628	20240913	104800	3035478500	212500	212500	213000	212500	32
629	20240913	104700	3028671500	212500	212500	213000	212500	25
630	20240913	104600	3023358000	212500	212500	213000	212500	35
631	20240913	104500	3015918500	212500	212500	213000	212500	40
632	20240913	104400	3007417500	212500	213000	213000	212500	32
633	20240913	104300	3000611000	212500	213000	213000	212500	25
634	20240913	104200	2995297000	212500	212500	213000	212500	55
635	20240913	104100	2983608500	212500	212500	213000	212500	30
636	20240913	104000	2977232000	212500	212500	213000	212500	41
637	20240913	103900	2968518000	213000	213000	213000	212500	34
638	20240913	103800	2961287000	212500	213000	213000	212500	1081
639	20240913	103700	2731081500	213000	213000	213500	213000	16
640	20240913	103600	2727672500	213000	213000	213500	213000	75
641	20240913	103500	2711697000	213000	213000	213500	213000	126
642	20240913	103400	2684858500	213000	213000	213500	213000	108
643	20240913	103300	2661850500	213000	214000	214000	213000	900
644	20240913	103200	2469717500	213500	213500	213500	213500	40
645	20240913	103100	2461177500	214000	213500	214000	213500	54
646	20240913	103000	2449647500	213500	214000	214000	213500	32
647	20240913	102900	2442803500	213500	214000	214000	213500	44
648	20240913	102800	2433400000	213500	214000	214000	213500	93
649	20240913	102700	2413541000	213500	213500	214000	213500	37
650	20240913	102600	2405638500	213500	213500	214000	213500	20
651	20240913	102500	2401360000	213500	213500	214000	213500	58
652	20240913	102400	2388966000	213500	213000	214000	213000	152
653	20240913	102300	2356539500	213000	213500	213500	213000	65
654	20240913	102200	2342668500	213000	213500	214000	213000	146
655	20240913	102100	2311504500	213500	213500	214000	213500	300
656	20240913	102000	2247454000	213500	213500	214000	213500	28
657	20240913	101900	2241474000	213500	214000	214000	213500	114
658	20240913	101800	2217124000	214000	214000	214500	213500	359
659	20240913	101700	2140319500	214500	214000	214500	214000	87
660	20240913	101600	2121700500	214000	214500	215000	214000	431
661	20240913	101500	2029254500	214500	214500	215000	214500	210
662	20240913	101400	1984209000	214500	214500	215000	214500	56
663	20240913	101300	1972193000	214500	215000	215000	214500	27
664	20240913	101200	1966400000	214500	214500	215000	214500	60
665	20240913	101100	1953527000	215000	215000	215000	214500	86
666	20240913	101000	1935074000	214500	215000	215000	214500	85
667	20240913	100900	1916840000	214500	214500	215000	214500	40
668	20240913	100800	1908259500	214500	214500	215000	214500	65
669	20240913	100700	1894316500	214500	215000	215000	214500	42
670	20240913	100600	1885303000	215000	214500	215000	214500	154
671	20240913	100500	1852262500	214000	214500	215000	214000	720
672	20240913	100400	1697849500	214500	214500	215000	214500	192
673	20240913	100300	1656627500	214500	214500	215000	214500	49
674	20240913	100200	1646116000	214500	215000	215000	214500	546
675	20240913	100100	1528746000	215000	215000	215000	214500	73
676	20240913	100000	1513075500	214500	215000	215500	214500	261
677	20240913	095900	1456981000	215000	214500	215000	214500	165
678	20240913	095800	1421587500	214500	214500	215000	214500	24
679	20240913	095700	1416437500	214500	214500	215000	214500	63
680	20240913	095600	1402918000	214500	214500	214500	214500	64
681	20240913	095500	1389190000	215000	215000	215000	214000	628
682	20240913	095400	1254504000	214500	214500	215000	214500	51
683	20240913	095300	1243562000	214500	214500	215000	214500	35
684	20240913	095200	1236046500	214500	215000	215000	214500	356
685	20240913	095100	1159540500	215000	215000	215000	215000	25
686	20240913	095000	1154165500	215000	215000	215500	214500	109
687	20240913	094900	1130734500	214500	214500	214500	214000	34
688	20240913	094800	1123447000	214500	214000	214500	214000	72
689	20240913	094700	1108023500	214000	214500	214500	214000	82
690	20240913	094600	1090440500	214500	214500	214500	214000	43
691	20240913	094500	1081219000	214000	214000	214500	214000	47
692	20240913	094400	1071155000	214500	214000	214500	214000	40
693	20240913	094300	1062594000	214000	214000	214000	214000	11
694	20240913	094200	1060240000	214500	214000	214500	214000	60
695	20240913	094100	1047379000	214000	214500	215000	214000	481
696	20240913	094000	944255500	214500	215000	215000	214500	36
697	20240913	093900	936530500	215000	215000	215500	214500	48
698	20240913	093800	926212000	215000	215000	215500	214500	29
699	20240913	093700	919977000	215000	215000	215500	214500	41
700	20240913	093600	911174000	215000	215000	215000	215000	16
701	20240913	093500	907734000	214500	214500	215500	214500	51
702	20240913	093400	896773000	214500	215000	215000	214500	38
703	20240913	093300	888607500	214500	215000	215500	214500	40
704	20240913	093200	880019500	215000	214500	215000	214500	16
705	20240913	093100	876580000	215000	215500	215500	214500	59
706	20240913	093000	863895500	215000	215000	215500	214500	91
707	20240913	092900	844345000	215000	215000	215000	215000	12
708	20240913	092800	841765000	215000	215000	215000	214500	38
709	20240913	092700	833597000	215000	214500	215000	214500	55
710	20240913	092600	821779000	214500	214500	215000	214500	85
711	20240913	092500	803543500	214500	215500	215500	214500	531
712	20240913	092400	689479500	215000	216000	216000	215000	26
713	20240913	092300	683880500	215000	216000	216000	215000	77
714	20240913	092200	667286500	216000	215500	216000	215500	82
715	20240913	092100	649583500	215500	215500	215500	215500	61
716	20240913	092000	636438000	215500	216500	216500	215500	335
717	20240913	091900	564134000	216500	217000	217000	216500	117
718	20240913	091800	538803000	216500	216500	216500	216500	52
719	20240913	091700	527545000	216500	216500	217000	216500	74
720	20240913	091600	511523000	217000	216500	217000	216000	115
721	20240913	091500	486618000	216500	216500	216500	216500	59
722	20240913	091400	473844500	216500	217000	217000	216500	120
723	20240913	091300	447826000	216500	216500	217000	216500	156
724	20240913	091200	414038000	217000	217500	217500	216500	443
725	20240913	091100	317872500	217500	218000	218000	217500	65
726	20240913	091000	303710000	218500	218500	218500	218000	72
727	20240913	090900	287993000	218000	218500	218500	218000	10
728	20240913	090800	285808500	218000	218000	218500	218000	101
729	20240913	090700	263773000	218500	219500	219500	218500	194
730	20240913	090600	221283000	219000	218500	219000	218500	62
731	20240913	090500	207724000	218500	218000	218500	217500	259
732	20240913	090400	151264000	218000	218500	218500	218000	267
733	20240913	090300	93012000	219000	219000	219000	219000	108
734	20240913	090200	69360000	219000	219000	219000	218500	125
735	20240913	090100	42038500	219000	219000	219000	219000	30
736	20240913	090000	35468500	219000	219000	219000	218500	162