KissMeData/403870/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212200	17660037150	27150	27150	27150	27150	36195
3	20240913	212100	17660037150	27150	27150	27150	27150	0
4	20240913	212000	17660037150	27150	27150	27150	27150	0
5	20240913	211900	17660037150	27150	27150	27150	27150	0
6	20240913	211800	17660037150	27150	27150	27150	27150	0
7	20240913	211700	17660037150	27150	27150	27150	27150	0
8	20240913	211600	17660037150	27150	27150	27150	27150	0
9	20240913	211500	17660037150	27150	27150	27150	27150	0
10	20240913	211400	17660037150	27150	27150	27150	27150	0
11	20240913	211300	17660037150	27150	27150	27150	27150	0
12	20240913	211200	17660037150	27150	27150	27150	27150	0
13	20240913	211100	17660037150	27150	27150	27150	27150	0
14	20240913	211000	17660037150	27150	27150	27150	27150	0
15	20240913	210900	17660037150	27150	27150	27150	27150	0
16	20240913	210800	17660037150	27150	27150	27150	27150	0
17	20240913	210700	17660037150	27150	27150	27150	27150	0
18	20240913	210600	17660037150	27150	27150	27150	27150	0
19	20240913	210500	17660037150	27150	27150	27150	27150	0
20	20240913	210400	17660037150	27150	27150	27150	27150	0
21	20240913	210300	17660037150	27150	27150	27150	27150	0
22	20240913	210200	17660037150	27150	27150	27150	27150	0
23	20240913	210100	17660037150	27150	27150	27150	27150	0
24	20240913	210000	17660037150	27150	27150	27150	27150	0
25	20240913	205900	17660037150	27150	27150	27150	27150	0
26	20240913	205800	17660037150	27150	27150	27150	27150	0
27	20240913	205700	17660037150	27150	27150	27150	27150	0
28	20240913	205600	17660037150	27150	27150	27150	27150	0
29	20240913	205500	17660037150	27150	27150	27150	27150	0
30	20240913	205400	17660037150	27150	27150	27150	27150	0
31	20240913	205300	17660037150	27150	27150	27150	27150	0
32	20240913	205200	17660037150	27150	27150	27150	27150	36195
33	20240913	205100	17660037150	27150	27150	27150	27150	0
34	20240913	205000	17660037150	27150	27150	27150	27150	0
35	20240913	204900	17660037150	27150	27150	27150	27150	0
36	20240913	204800	17660037150	27150	27150	27150	27150	0
37	20240913	204700	17660037150	27150	27150	27150	27150	0
38	20240913	204600	17660037150	27150	27150	27150	27150	0
39	20240913	204500	17660037150	27150	27150	27150	27150	0
40	20240913	204400	17660037150	27150	27150	27150	27150	0
41	20240913	204300	17660037150	27150	27150	27150	27150	0
42	20240913	204200	17660037150	27150	27150	27150	27150	0
43	20240913	204100	17660037150	27150	27150	27150	27150	0
44	20240913	204000	17660037150	27150	27150	27150	27150	0
45	20240913	203900	17660037150	27150	27150	27150	27150	0
46	20240913	203800	17660037150	27150	27150	27150	27150	0
47	20240913	203700	17660037150	27150	27150	27150	27150	0
48	20240913	203600	17660037150	27150	27150	27150	27150	0
49	20240913	203500	17660037150	27150	27150	27150	27150	0
50	20240913	203400	17660037150	27150	27150	27150	27150	0
51	20240913	203300	17660037150	27150	27150	27150	27150	0
52	20240913	203200	17660037150	27150	27150	27150	27150	0
53	20240913	203100	17660037150	27150	27150	27150	27150	0
54	20240913	203000	17660037150	27150	27150	27150	27150	0
55	20240913	202900	17660037150	27150	27150	27150	27150	0
56	20240913	202800	17660037150	27150	27150	27150	27150	0
57	20240913	202700	17660037150	27150	27150	27150	27150	0
58	20240913	202600	17660037150	27150	27150	27150	27150	0
59	20240913	202500	17660037150	27150	27150	27150	27150	0
60	20240913	202400	17660037150	27150	27150	27150	27150	0
61	20240913	202300	17660037150	27150	27150	27150	27150	0
62	20240913	202200	17660037150	27150	27150	27150	27150	36195
63	20240913	202100	17660037150	27150	27150	27150	27150	0
64	20240913	202000	17660037150	27150	27150	27150	27150	0
65	20240913	201900	17660037150	27150	27150	27150	27150	0
66	20240913	201800	17660037150	27150	27150	27150	27150	0
67	20240913	201700	17660037150	27150	27150	27150	27150	0
68	20240913	201600	17660037150	27150	27150	27150	27150	0
69	20240913	201500	17660037150	27150	27150	27150	27150	0
70	20240913	201400	17660037150	27150	27150	27150	27150	0
71	20240913	201300	17660037150	27150	27150	27150	27150	0
72	20240913	201200	17660037150	27150	27150	27150	27150	0
73	20240913	201100	17660037150	27150	27150	27150	27150	0
74	20240913	201000	17660037150	27150	27150	27150	27150	0
75	20240913	200900	17660037150	27150	27150	27150	27150	0
76	20240913	200800	17660037150	27150	27150	27150	27150	0
77	20240913	200700	17660037150	27150	27150	27150	27150	0
78	20240913	200600	17660037150	27150	27150	27150	27150	0
79	20240913	200500	17660037150	27150	27150	27150	27150	0
80	20240913	200400	17660037150	27150	27150	27150	27150	0
81	20240913	200300	17660037150	27150	27150	27150	27150	0
82	20240913	200200	17660037150	27150	27150	27150	27150	0
83	20240913	200100	17660037150	27150	27150	27150	27150	0
84	20240913	200000	17660037150	27150	27150	27150	27150	0
85	20240913	195900	17660037150	27150	27150	27150	27150	0
86	20240913	195800	17660037150	27150	27150	27150	27150	0
87	20240913	195700	17660037150	27150	27150	27150	27150	0
88	20240913	195600	17660037150	27150	27150	27150	27150	0
89	20240913	195500	17660037150	27150	27150	27150	27150	0
90	20240913	195400	17660037150	27150	27150	27150	27150	0
91	20240913	195300	17660037150	27150	27150	27150	27150	0
92	20240913	195200	17660037150	27150	27150	27150	27150	36195
93	20240913	195100	17660037150	27150	27150	27150	27150	0
94	20240913	195000	17660037150	27150	27150	27150	27150	0
95	20240913	194900	17660037150	27150	27150	27150	27150	0
96	20240913	194800	17660037150	27150	27150	27150	27150	0
97	20240913	194700	17660037150	27150	27150	27150	27150	0
98	20240913	194600	17660037150	27150	27150	27150	27150	0
99	20240913	194500	17660037150	27150	27150	27150	27150	0
100	20240913	194400	17660037150	27150	27150	27150	27150	0
101	20240913	194300	17660037150	27150	27150	27150	27150	0
102	20240913	194200	17660037150	27150	27150	27150	27150	0
103	20240913	194100	17660037150	27150	27150	27150	27150	0
104	20240913	194000	17660037150	27150	27150	27150	27150	0
105	20240913	193900	17660037150	27150	27150	27150	27150	0
106	20240913	193800	17660037150	27150	27150	27150	27150	0
107	20240913	193700	17660037150	27150	27150	27150	27150	0
108	20240913	193600	17660037150	27150	27150	27150	27150	0
109	20240913	193500	17660037150	27150	27150	27150	27150	0
110	20240913	193400	17660037150	27150	27150	27150	27150	0
111	20240913	193300	17660037150	27150	27150	27150	27150	0
112	20240913	193200	17660037150	27150	27150	27150	27150	0
113	20240913	193100	17660037150	27150	27150	27150	27150	0
114	20240913	193000	17660037150	27150	27150	27150	27150	0
115	20240913	192900	17660037150	27150	27150	27150	27150	0
116	20240913	192800	17660037150	27150	27150	27150	27150	0
117	20240913	192700	17660037150	27150	27150	27150	27150	0
118	20240913	192600	17660037150	27150	27150	27150	27150	0
119	20240913	192500	17660037150	27150	27150	27150	27150	0
120	20240913	192400	17660037150	27150	27150	27150	27150	0
121	20240913	192300	17660037150	27150	27150	27150	27150	0
122	20240913	192200	17660037150	27150	27150	27150	27150	36195
123	20240913	192100	17660037150	27150	27150	27150	27150	0
124	20240913	192000	17660037150	27150	27150	27150	27150	0
125	20240913	191900	17660037150	27150	27150	27150	27150	0
126	20240913	191800	17660037150	27150	27150	27150	27150	0
127	20240913	191700	17660037150	27150	27150	27150	27150	0
128	20240913	191600	17660037150	27150	27150	27150	27150	0
129	20240913	191500	17660037150	27150	27150	27150	27150	0
130	20240913	191400	17660037150	27150	27150	27150	27150	0
131	20240913	191300	17660037150	27150	27150	27150	27150	0
132	20240913	191200	17660037150	27150	27150	27150	27150	0
133	20240913	191100	17660037150	27150	27150	27150	27150	0
134	20240913	191000	17660037150	27150	27150	27150	27150	0
135	20240913	190900	17660037150	27150	27150	27150	27150	0
136	20240913	190800	17660037150	27150	27150	27150	27150	0
137	20240913	190700	17660037150	27150	27150	27150	27150	0
138	20240913	190600	17660037150	27150	27150	27150	27150	0
139	20240913	190500	17660037150	27150	27150	27150	27150	0
140	20240913	190400	17660037150	27150	27150	27150	27150	0
141	20240913	190300	17660037150	27150	27150	27150	27150	0
142	20240913	190200	17660037150	27150	27150	27150	27150	0
143	20240913	190100	17660037150	27150	27150	27150	27150	0
144	20240913	190000	17660037150	27150	27150	27150	27150	0
145	20240913	185900	17660037150	27150	27150	27150	27150	0
146	20240913	185800	17660037150	27150	27150	27150	27150	0
147	20240913	185700	17660037150	27150	27150	27150	27150	0
148	20240913	185600	17660037150	27150	27150	27150	27150	0
149	20240913	185500	17660037150	27150	27150	27150	27150	0
150	20240913	185400	17660037150	27150	27150	27150	27150	0
151	20240913	185300	17660037150	27150	27150	27150	27150	0
152	20240913	185200	17660037150	27150	27150	27150	27150	36195
153	20240913	185100	17660037150	27150	27150	27150	27150	0
154	20240913	185000	17660037150	27150	27150	27150	27150	0
155	20240913	184900	17660037150	27150	27150	27150	27150	0
156	20240913	184800	17660037150	27150	27150	27150	27150	0
157	20240913	184700	17660037150	27150	27150	27150	27150	0
158	20240913	184600	17660037150	27150	27150	27150	27150	0
159	20240913	184500	17660037150	27150	27150	27150	27150	0
160	20240913	184400	17660037150	27150	27150	27150	27150	0
161	20240913	184300	17660037150	27150	27150	27150	27150	0
162	20240913	184200	17660037150	27150	27150	27150	27150	0
163	20240913	184100	17660037150	27150	27150	27150	27150	0
164	20240913	184000	17660037150	27150	27150	27150	27150	0
165	20240913	183900	17660037150	27150	27150	27150	27150	0
166	20240913	183800	17660037150	27150	27150	27150	27150	0
167	20240913	183700	17660037150	27150	27150	27150	27150	0
168	20240913	183600	17660037150	27150	27150	27150	27150	0
169	20240913	183500	17660037150	27150	27150	27150	27150	0
170	20240913	183400	17660037150	27150	27150	27150	27150	0
171	20240913	183300	17660037150	27150	27150	27150	27150	0
172	20240913	183200	17660037150	27150	27150	27150	27150	0
173	20240913	183100	17660037150	27150	27150	27150	27150	0
174	20240913	183000	17660037150	27150	27150	27150	27150	0
175	20240913	182900	17660037150	27150	27150	27150	27150	0
176	20240913	182800	17660037150	27150	27150	27150	27150	0
177	20240913	182700	17660037150	27150	27150	27150	27150	0
178	20240913	182600	17660037150	27150	27150	27150	27150	0
179	20240913	182500	17660037150	27150	27150	27150	27150	0
180	20240913	182400	17660037150	27150	27150	27150	27150	0
181	20240913	182300	17660037150	27150	27150	27150	27150	0
182	20240913	182200	17660037150	27150	27150	27150	27150	36195
183	20240913	182100	17660037150	27150	27150	27150	27150	0
184	20240913	182000	17660037150	27150	27150	27150	27150	0
185	20240913	181900	17660037150	27150	27150	27150	27150	0
186	20240913	181800	17660037150	27150	27150	27150	27150	0
187	20240913	181700	17660037150	27150	27150	27150	27150	0
188	20240913	181600	17660037150	27150	27150	27150	27150	0
189	20240913	181500	17660037150	27150	27150	27150	27150	0
190	20240913	181400	17660037150	27150	27150	27150	27150	0
191	20240913	181300	17660037150	27150	27150	27150	27150	0
192	20240913	181200	17660037150	27150	27150	27150	27150	0
193	20240913	181100	17660037150	27150	27150	27150	27150	0
194	20240913	181000	17660037150	27150	27150	27150	27150	0
195	20240913	180900	17660037150	27150	27150	27150	27150	0
196	20240913	180800	17660037150	27150	27150	27150	27150	0
197	20240913	180700	17660037150	27150	27150	27150	27150	0
198	20240913	180600	17660037150	27150	27150	27150	27150	0
199	20240913	180500	17660037150	27150	27150	27150	27150	0
200	20240913	180400	17660037150	27150	27150	27150	27150	0
201	20240913	180300	17660037150	27150	27150	27150	27150	0
202	20240913	180200	17660037150	27150	27150	27150	27150	0
203	20240913	180100	17660037150	27150	27150	27150	27150	0
204	20240913	180000	17660037150	27150	27150	27150	27150	0
205	20240913	175900	17660037150	27150	27150	27150	27150	0
206	20240913	175800	17660037150	27150	27150	27150	27150	0
207	20240913	175700	17660037150	27150	27150	27150	27150	0
208	20240913	175600	17660037150	27150	27150	27150	27150	0
209	20240913	175500	17660037150	27150	27150	27150	27150	0
210	20240913	175400	17660037150	27150	27150	27150	27150	0
211	20240913	175300	17660037150	27150	27150	27150	27150	0
212	20240913	175200	17660037150	27150	27150	27150	27150	36195
213	20240913	175100	17660037150	27150	27150	27150	27150	0
214	20240913	175000	17660037150	27150	27150	27150	27150	0
215	20240913	174900	17660037150	27150	27150	27150	27150	0
216	20240913	174800	17660037150	27150	27150	27150	27150	0
217	20240913	174700	17660037150	27150	27150	27150	27150	0
218	20240913	174600	17660037150	27150	27150	27150	27150	0
219	20240913	174500	17660037150	27150	27150	27150	27150	0
220	20240913	174400	17660037150	27150	27150	27150	27150	0
221	20240913	174300	17660037150	27150	27150	27150	27150	0
222	20240913	174200	17660037150	27150	27150	27150	27150	0
223	20240913	174100	17660037150	27150	27150	27150	27150	0
224	20240913	174000	17660037150	27150	27150	27150	27150	0
225	20240913	173900	17660037150	27150	27150	27150	27150	0
226	20240913	173800	17660037150	27150	27150	27150	27150	0
227	20240913	173700	17660037150	27150	27150	27150	27150	0
228	20240913	173600	17660037150	27150	27150	27150	27150	0
229	20240913	173500	17660037150	27150	27150	27150	27150	0
230	20240913	173400	17660037150	27150	27150	27150	27150	0
231	20240913	173300	17660037150	27150	27150	27150	27150	0
232	20240913	173200	17660037150	27150	27150	27150	27150	0
233	20240913	173100	17660037150	27150	27150	27150	27150	0
234	20240913	173000	17660037150	27150	27150	27150	27150	0
235	20240913	172900	17660037150	27150	27150	27150	27150	0
236	20240913	172800	17660037150	27150	27150	27150	27150	0
237	20240913	172700	17660037150	27150	27150	27150	27150	0
238	20240913	172600	17660037150	27150	27150	27150	27150	0
239	20240913	172500	17660037150	27150	27150	27150	27150	0
240	20240913	172400	17660037150	27150	27150	27150	27150	0
241	20240913	172300	17660037150	27150	27150	27150	27150	0
242	20240913	172200	17660037150	27150	27150	27150	27150	36195
243	20240913	172100	17660037150	27150	27150	27150	27150	0
244	20240913	172000	17660037150	27150	27150	27150	27150	0
245	20240913	171900	17660037150	27150	27150	27150	27150	0
246	20240913	171800	17660037150	27150	27150	27150	27150	0
247	20240913	171700	17660037150	27150	27150	27150	27150	0
248	20240913	171600	17660037150	27150	27150	27150	27150	0
249	20240913	171500	17660037150	27150	27150	27150	27150	0
250	20240913	171400	17660037150	27150	27150	27150	27150	0
251	20240913	171300	17660037150	27150	27150	27150	27150	0
252	20240913	171200	17660037150	27150	27150	27150	27150	0
253	20240913	171100	17660037150	27150	27150	27150	27150	0
254	20240913	171000	17660037150	27150	27150	27150	27150	0
255	20240913	170900	17660037150	27150	27150	27150	27150	0
256	20240913	170800	17660037150	27150	27150	27150	27150	0
257	20240913	170700	17660037150	27150	27150	27150	27150	0
258	20240913	170600	17660037150	27150	27150	27150	27150	0
259	20240913	170500	17660037150	27150	27150	27150	27150	0
260	20240913	170400	17660037150	27150	27150	27150	27150	0
261	20240913	170300	17660037150	27150	27150	27150	27150	0
262	20240913	170200	17660037150	27150	27150	27150	27150	0
263	20240913	170100	17660037150	27150	27150	27150	27150	0
264	20240913	170000	17660037150	27150	27150	27150	27150	0
265	20240913	165900	17660037150	27150	27150	27150	27150	0
266	20240913	165800	17660037150	27150	27150	27150	27150	0
267	20240913	165700	17660037150	27150	27150	27150	27150	0
268	20240913	165600	17660037150	27150	27150	27150	27150	0
269	20240913	165500	17660037150	27150	27150	27150	27150	0
270	20240913	165400	17660037150	27150	27150	27150	27150	0
271	20240913	165300	17660037150	27150	27150	27150	27150	0
272	20240913	165200	17660037150	27150	27150	27150	27150	36195
273	20240913	165100	17660037150	27150	27150	27150	27150	0
274	20240913	165000	17660037150	27150	27150	27150	27150	0
275	20240913	164900	17660037150	27150	27150	27150	27150	0
276	20240913	164800	17660037150	27150	27150	27150	27150	0
277	20240913	164700	17660037150	27150	27150	27150	27150	0
278	20240913	164600	17660037150	27150	27150	27150	27150	0
279	20240913	164500	17660037150	27150	27150	27150	27150	0
280	20240913	164400	17660037150	27150	27150	27150	27150	0
281	20240913	164300	17660037150	27150	27150	27150	27150	0
282	20240913	164200	17660037150	27150	27150	27150	27150	0
283	20240913	164100	17660037150	27150	27150	27150	27150	0
284	20240913	164000	17660037150	27150	27150	27150	27150	0
285	20240913	163900	17660037150	27150	27150	27150	27150	0
286	20240913	163800	17660037150	27150	27150	27150	27150	0
287	20240913	163700	17660037150	27150	27150	27150	27150	0
288	20240913	163600	17660037150	27150	27150	27150	27150	0
289	20240913	163500	17660037150	27150	27150	27150	27150	0
290	20240913	163400	17660037150	27150	27150	27150	27150	0
291	20240913	163300	17660037150	27150	27150	27150	27150	0
292	20240913	163200	17660037150	27150	27150	27150	27150	0
293	20240913	163100	17660037150	27150	27150	27150	27150	0
294	20240913	163000	17660037150	27150	27150	27150	27150	0
295	20240913	162900	17660037150	27150	27150	27150	27150	0
296	20240913	162800	17660037150	27150	27150	27150	27150	0
297	20240913	162700	17660037150	27150	27150	27150	27150	0
298	20240913	162600	17660037150	27150	27150	27150	27150	0
299	20240913	162500	17660037150	27150	27150	27150	27150	0
300	20240913	162400	17660037150	27150	27150	27150	27150	0
301	20240913	162300	17660037150	27150	27150	27150	27150	0
302	20240913	162200	17660037150	27150	27150	27150	27150	36195
303	20240913	162100	17660037150	27150	27150	27150	27150	0
304	20240913	162000	17660037150	27150	27150	27150	27150	0
305	20240913	161900	17660037150	27150	27150	27150	27150	0
306	20240913	161800	17660037150	27150	27150	27150	27150	0
307	20240913	161700	17660037150	27150	27150	27150	27150	0
308	20240913	161600	17660037150	27150	27150	27150	27150	0
309	20240913	161500	17660037150	27150	27150	27150	27150	0
310	20240913	161400	17660037150	27150	27150	27150	27150	0
311	20240913	161300	17660037150	27150	27150	27150	27150	0
312	20240913	161200	17660037150	27150	27150	27150	27150	0
313	20240913	161100	17660037150	27150	27150	27150	27150	0
314	20240913	161000	17660037150	27150	27150	27150	27150	0
315	20240913	160900	17660037150	27150	27150	27150	27150	0
316	20240913	160800	17660037150	27150	27150	27150	27150	0
317	20240913	160700	17660037150	27150	27150	27150	27150	0
318	20240913	160600	17660037150	27150	27150	27150	27150	0
319	20240913	160500	17660037150	27150	27150	27150	27150	0
320	20240913	160400	17660037150	27150	27150	27150	27150	0
321	20240913	160300	17660037150	27150	27150	27150	27150	0
322	20240913	160200	17660037150	27150	27150	27150	27150	0
323	20240913	160100	17660037150	27150	27150	27150	27150	0
324	20240913	160000	17660037150	27150	27150	27150	27150	0
325	20240913	155900	17660037150	27150	27150	27150	27150	0
326	20240913	155800	17660037150	27150	27150	27150	27150	0
327	20240913	155700	17660037150	27150	27150	27150	27150	0
328	20240913	155600	17660037150	27150	27150	27150	27150	0
329	20240913	155500	17660037150	27150	27150	27150	27150	0
330	20240913	155400	17660037150	27150	27150	27150	27150	0
331	20240913	155300	17660037150	27150	27150	27150	27150	0
332	20240913	155200	17660037150	27150	27150	27150	27150	36195
333	20240913	155100	17660037150	27150	27150	27150	27150	0
334	20240913	155000	17660037150	27150	27150	27150	27150	0
335	20240913	154900	17660037150	27150	27150	27150	27150	0
336	20240913	154800	17660037150	27150	27150	27150	27150	0
337	20240913	154700	17660037150	27150	27150	27150	27150	0
338	20240913	154600	17660037150	27150	27150	27150	27150	0
339	20240913	154500	17660037150	27150	27150	27150	27150	0
340	20240913	154400	17660037150	27150	27150	27150	27150	0
341	20240913	154300	17660037150	27150	27150	27150	27150	0
342	20240913	154200	17660037150	27150	27150	27150	27150	0
343	20240913	154100	17660037150	27150	27150	27150	27150	0
344	20240913	154000	17660037150	27150	27150	27150	27150	0
345	20240913	153900	17660037150	27150	27150	27150	27150	0
346	20240913	153800	17660037150	27150	27150	27150	27150	0
347	20240913	153700	17660037150	27150	27150	27150	27150	0
348	20240913	153600	17660037150	27150	27150	27150	27150	0
349	20240913	153500	17660037150	27150	27150	27150	27150	0
350	20240913	153400	17660037150	27150	27150	27150	27150	0
351	20240913	153300	17660037150	27150	27150	27150	27150	0
352	20240913	153200	17660037150	27150	27150	27150	27150	0
353	20240913	153100	17660037150	27150	27150	27150	27150	0
354	20240913	153000	17660037150	27150	27150	27150	27150	36195
355	20240913	152900	16677342900	27150	27150	27150	27150	0
356	20240913	152800	16677342900	27150	27150	27150	27150	0
357	20240913	152700	16677342900	27150	27150	27150	27150	0
358	20240913	152600	16677342900	27150	27150	27150	27150	0
359	20240913	152500	16677342900	27150	27150	27150	27150	0
360	20240913	152400	16677342900	27150	27150	27150	27150	0
361	20240913	152300	16677342900	27150	27150	27150	27150	0
362	20240913	152200	16677342900	27150	27150	27150	27150	0
363	20240913	152100	16677342900	27150	27150	27150	27150	0
364	20240913	152000	16677342900	27150	27150	27150	27150	0
365	20240913	151900	16677342900	27150	27050	27200	27050	2394
366	20240913	151800	16612436650	27100	27100	27150	27050	3653
367	20240913	151700	16513453400	27100	27200	27250	27100	5415
368	20240913	151600	16366305150	27250	27200	27250	27200	3057
369	20240913	151500	16283067450	27200	27200	27250	27200	2851
370	20240913	151400	16205383700	27250	27200	27250	27150	5512
371	20240913	151300	16055444100	27200	27200	27200	27150	2741
372	20240913	151200	15980903850	27200	27150	27200	27150	3381
373	20240913	151100	15889006950	27200	27150	27200	27150	2889
374	20240913	151000	15810446950	27200	27150	27200	27100	3256
375	20240913	150900	15722039950	27150	27150	27150	27100	2673
376	20240913	150800	15649483450	27100	27100	27150	27100	2581
377	20240913	150700	15579426050	27150	27100	27150	27100	3132
378	20240913	150600	15494432100	27050	27150	27150	27050	3189
379	20240913	150500	15407924000	27100	27050	27150	27000	14059
380	20240913	150400	15027240150	27050	27050	27050	27000	3813
381	20240913	150300	14924130650	27050	26950	27050	26950	2797
382	20240913	150200	14848587750	27000	26950	27000	26950	2678
383	20240913	150100	14776290050	27000	26950	27000	26950	2024
384	20240913	150000	14721651750	26950	27000	27000	26900	4553
385	20240913	145900	14598904300	27000	27000	27000	26950	3104
386	20240913	145800	14515183850	27000	26950	27000	26950	1598
387	20240913	145700	14472056850	27000	27000	27000	26950	1800
388	20240913	145600	14423466250	26950	27000	27000	26950	1411
389	20240913	145500	14385373150	27000	26950	27000	26950	3556
390	20240913	145400	14289368400	27000	26950	27000	26900	3345
391	20240913	145300	14199148650	27000	26900	27000	26900	3111
392	20240913	145200	14115279150	26950	26900	26950	26900	1163
393	20240913	145100	14083945200	26900	26900	26950	26850	866
394	20240913	145000	14060649200	26900	26850	26900	26850	1215
395	20240913	144900	14027995500	26850	26900	26950	26850	1813
396	20240913	144800	13979213000	26900	26900	26950	26850	1377
397	20240913	144700	13942167850	26950	26700	26950	26700	16112
398	20240913	144600	13509208800	26700	26700	26750	26700	3330
399	20240913	144500	13420281200	26700	26800	26800	26700	2684
400	20240913	144400	13348468700	26750	26800	26850	26750	1606
401	20240913	144300	13305419800	26750	26750	26800	26750	567
402	20240913	144200	13290231750	26750	26800	26800	26750	987
403	20240913	144100	13263804150	26750	26800	26800	26750	525
404	20240913	144000	13249742750	26750	26750	26800	26700	949
405	20240913	143900	13224351850	26700	26750	26750	26700	312
406	20240913	143800	13216009750	26800	26700	26800	26700	482
407	20240913	143700	13203115550	26750	26700	26750	26700	477
408	20240913	143600	13190363650	26750	26700	26750	26700	542
409	20240913	143500	13175884000	26650	26650	26700	26650	665
410	20240913	143400	13158136450	26700	26700	26700	26650	1073
411	20240913	143300	13129511700	26650	26650	26700	26650	634
412	20240913	143200	13112609850	26650	26700	26700	26650	409
413	20240913	143100	13101694400	26650	26600	26650	26600	1683
414	20240913	143000	13056848750	26600	26650	26700	26600	1237
415	20240913	142900	13023872450	26700	26700	26700	26650	434
416	20240913	142800	13012299300	26700	26700	26700	26650	419
417	20240913	142700	13001122300	26650	26650	26700	26650	261
418	20240913	142600	12994158750	26650	26650	26650	26600	790
419	20240913	142500	12973113900	26650	26600	26650	26600	515
420	20240913	142400	12959394300	26600	26650	26650	26600	783
421	20240913	142300	12938539700	26600	26600	26600	26600	216
422	20240913	142200	12932794100	26650	26650	26650	26600	735
423	20240913	142100	12913232700	26600	26600	26650	26600	843
424	20240913	142000	12890805450	26600	26650	26650	26600	507
425	20240913	141900	12877303900	26600	26600	26650	26600	429
426	20240913	141800	12865880550	26600	26650	26650	26600	270
427	20240913	141700	12858691950	26600	26600	26650	26600	362
428	20240913	141600	12849046450	26600	26650	26650	26600	481
429	20240913	141500	12836239950	26600	26650	26650	26600	714
430	20240913	141400	12817215500	26650	26700	26750	26650	312
431	20240913	141300	12808886650	26650	26600	26650	26600	1317
432	20240913	141200	12773822250	26600	26600	26650	26600	501
433	20240913	141100	12760480500	26600	26650	26650	26600	311
434	20240913	141000	12752203300	26600	26600	26650	26600	1127
435	20240913	140900	12722203800	26600	26650	26650	26600	994
436	20240913	140800	12695734200	26600	26700	26700	26600	909
437	20240913	140700	12671511400	26650	26600	26700	26600	598
438	20240913	140600	12655571100	26600	26650	26700	26600	782
439	20240913	140500	12634737950	26600	26650	26700	26600	2030
440	20240913	140400	12580642200	26650	26700	26700	26650	639
441	20240913	140300	12563599250	26650	26700	26700	26650	542
442	20240913	140200	12549146150	26650	26700	26700	26650	389
443	20240913	140100	12538764400	26650	26650	26700	26650	334
444	20240913	140000	12529854500	26700	26650	26700	26650	1130
445	20240913	135900	12499724500	26700	26700	26700	26650	826
446	20240913	135800	12477679750	26650	26650	26700	26650	658
447	20240913	135700	12460135100	26650	26650	26700	26650	227
448	20240913	135600	12454081750	26700	26700	26700	26650	681
449	20240913	135500	12435914600	26700	26700	26700	26650	613
450	20240913	135400	12419552600	26650	26650	26700	26650	630
451	20240913	135300	12402755850	26650	26750	26750	26650	693
452	20240913	135200	12384260350	26750	26700	26750	26650	798
453	20240913	135100	12362944450	26700	26650	26700	26600	895
454	20240913	135000	12339080500	26600	26600	26650	26600	631
455	20240913	134900	12322282050	26650	26600	26650	26600	466
456	20240913	134800	12309871200	26650	26650	26650	26600	441
457	20240913	134700	12298122100	26600	26650	26650	26600	586
458	20240913	134600	12282523100	26650	26650	26700	26600	688
459	20240913	134500	12264192550	26650	26650	26650	26600	552
460	20240913	134400	12249488450	26650	26600	26650	26600	505
461	20240913	134300	12236037000	26700	26700	26700	26600	382
462	20240913	134200	12225850950	26650	26600	26700	26600	1416
463	20240913	134100	12188147050	26650	26600	26650	26600	915
464	20240913	134000	12163785600	26600	26650	26700	26600	3468
465	20240913	133900	12071365300	26700	26700	26750	26650	376
466	20240913	133800	12061333300	26700	26700	26700	26650	861
467	20240913	133700	12038349200	26700	26750	26750	26650	1994
468	20240913	133600	11985107100	26700	26700	26750	26700	229
469	20240913	133500	11978987450	26750	26700	26750	26700	455
470	20240913	133400	11966820050	26750	26700	26800	26700	908
471	20240913	133300	11942531100	26700	26750	26800	26700	408
472	20240913	133200	11931617350	26750	26750	26800	26700	1012
473	20240913	133100	11904542350	26800	26800	26850	26800	787
474	20240913	133000	11883442900	26800	26850	26850	26800	292
475	20240913	132900	11875611100	26800	26900	26900	26800	283
476	20240913	132800	11868016950	26850	26900	26900	26800	735
477	20240913	132700	11848284100	26900	26850	26900	26850	799
478	20240913	132600	11826819350	26900	26950	26950	26850	546
479	20240913	132500	11812130050	26950	26900	26950	26850	233
480	20240913	132400	11805859950	26900	26850	26900	26850	199
481	20240913	132300	11800510000	26850	26950	26950	26850	311
482	20240913	132200	11792135350	26900	26900	26950	26850	231
483	20240913	132100	11785913300	26900	26900	26950	26900	552
484	20240913	132000	11771062050	26850	26850	26950	26800	4347
485	20240913	131900	11654469950	26850	26850	26900	26800	553
486	20240913	131800	11639626600	26850	26800	26900	26750	558
487	20240913	131700	11624638600	26800	26850	26850	26750	220
488	20240913	131600	11618739450	26800	26850	26850	26750	244
489	20240913	131500	11612196700	26800	26850	26850	26800	693
490	20240913	131400	11593617300	26850	26800	26850	26800	337
491	20240913	131300	11584574400	26850	26950	26950	26800	260
492	20240913	131200	11577591050	26950	26850	26950	26800	418
493	20240913	131100	11566349150	26850	26900	26950	26850	988
494	20240913	131000	11539780400	26900	26900	26950	26850	651
495	20240913	130900	11522261250	26900	26750	26900	26750	1928
496	20240913	130800	11470620700	26750	26700	26750	26650	153
497	20240913	130700	11466528600	26700	26750	26750	26700	252
498	20240913	130600	11459794450	26750	26750	26750	26700	451
499	20240913	130500	11447734200	26750	26700	26750	26650	504
500	20240913	130400	11434268200	26700	26700	26750	26650	492
501	20240913	130300	11421125650	26800	26750	26800	26700	838
502	20240913	130200	11398719550	26750	26700	26750	26650	1738
503	20240913	130100	11352300200	26700	26750	26750	26700	230
504	20240913	130000	11346147950	26750	26750	26750	26700	329
505	20240913	125900	11337348200	26750	26750	26750	26700	957
506	20240913	125800	11311758450	26750	26750	26800	26700	490
507	20240913	125700	11298653450	26750	26800	26800	26750	149
508	20240913	125600	11294661850	26800	26700	26800	26650	1702
509	20240913	125500	11249248700	26700	26650	26750	26650	1877
510	20240913	125400	11199098300	26700	26800	26850	26700	12981
511	20240913	125300	10852080000	26800	26850	26850	26800	325
512	20240913	125200	10843363400	26800	26850	26900	26800	393
513	20240913	125100	10832807850	26850	26950	26950	26800	282
514	20240913	125000	10825238100	26950	26900	26950	26850	1887
515	20240913	124900	10774549400	26950	26900	26950	26900	355
516	20240913	124800	10764992050	26900	26900	26950	26900	410
517	20240913	124700	10753956750	26900	26850	26900	26850	187
518	20240913	124600	10748926700	26850	26950	26950	26850	278
519	20240913	124500	10741444450	26900	26900	26950	26850	229
520	20240913	124400	10735284350	26900	26850	26900	26850	372
521	20240913	124300	10725277800	26850	26950	26950	26850	192
522	20240913	124200	10720107250	26950	26950	26950	26900	340
523	20240913	124100	10710948400	26950	26900	26950	26900	260
524	20240913	124000	10703942800	26900	26900	26950	26850	666
525	20240913	123900	10686047600	26950	26900	26950	26900	557
526	20240913	123800	10671052200	26900	26900	26900	26850	376
527	20240913	123700	10660938050	26850	26850	26850	26850	100
528	20240913	123600	10658253050	26850	26900	26900	26850	596
529	20240913	123500	10642236400	26850	27000	27000	26850	413
530	20240913	123400	10631121900	27000	26950	27000	26900	836
531	20240913	123300	10608594450	26950	26900	27000	26850	627
532	20240913	123200	10591723950	26900	26950	26950	26900	88
533	20240913	123100	10589356500	26950	26900	26950	26900	357
534	20240913	123000	10579735450	26900	27000	27000	26900	287
535	20240913	122900	10571998400	27000	26900	27000	26850	518
536	20240913	122800	10558051300	26900	27000	27000	26900	322
537	20240913	122700	10549360900	27000	26950	27000	26950	98
538	20240913	122600	10546716150	27000	26950	27000	26900	247
539	20240913	122500	10540056900	26950	26950	27000	26950	208
540	20240913	122400	10534449050	26950	26900	26950	26900	363
541	20240913	122300	10524669850	26900	26850	26900	26850	309
542	20240913	122200	10516362000	26850	26900	26900	26850	164
543	20240913	122100	10511951550	26900	26900	26900	26900	631
544	20240913	122000	10494977650	26900	26900	26900	26850	947
545	20240913	121900	10469530850	26850	26900	26900	26850	192
546	20240913	121800	10464366550	26900	26950	26950	26850	139
547	20240913	121700	10460624000	26900	26900	26900	26850	1064
548	20240913	121600	10432035800	26900	26850	26900	26850	143
549	20240913	121500	10428191450	26900	26900	26900	26850	500
550	20240913	121400	10414756750	26850	26900	26900	26850	885
551	20240913	121300	10390982200	26850	26900	26950	26850	1363
552	20240913	121200	10354343250	26950	26950	26950	26900	300
553	20240913	121100	10346259800	26950	26950	27000	26900	524
554	20240913	121000	10332135650	26900	27000	27000	26900	429
555	20240913	120900	10320576800	26950	26950	27000	26900	157
556	20240913	120800	10316348200	26900	26900	26950	26900	202
557	20240913	120700	10310907200	26900	27000	27000	26900	388
558	20240913	120600	10300441800	27000	26950	27000	26950	665
559	20240913	120500	10282515450	27000	27000	27000	26950	772
560	20240913	120400	10261677600	27000	27000	27000	26950	208
561	20240913	120300	10256061800	27000	27000	27000	27000	967
562	20240913	120200	10229952800	27000	27000	27050	27000	695
563	20240913	120100	10211179400	27000	27000	27050	27000	1690
564	20240913	120000	10165540000	27050	27050	27050	27000	224
565	20240913	115900	10159481150	27050	27000	27050	27000	224
566	20240913	115800	10153427250	27050	27050	27050	27050	194
567	20240913	115700	10148179550	27050	27050	27050	27000	250
568	20240913	115600	10141422250	27050	27050	27050	27000	481
569	20240913	115500	10128411850	27050	27050	27050	27000	109
570	20240913	115400	10125463500	27050	27050	27050	27000	167
571	20240913	115300	10120948150	27000	27050	27050	27000	814
572	20240913	115200	10098929750	27000	27000	27050	26950	1454
573	20240913	115100	10059638450	27000	27000	27050	27000	1666
574	20240913	115000	10014649900	27000	27000	27050	27000	96
575	20240913	114900	10012053700	27050	27000	27050	27000	378
576	20240913	114800	10001830150	27050	27000	27050	27000	337
577	20240913	114700	9992717250	27000	27000	27000	26950	429
578	20240913	114600	9981139300	27000	27000	27050	26950	883
579	20240913	114500	9957298100	27000	26950	27050	26950	620
580	20240913	114400	9940560650	26950	27000	27050	26950	711
581	20240913	114300	9921356400	27050	26950	27050	26950	714
582	20240913	114200	9902066000	27000	27000	27000	26950	773
583	20240913	114100	9881195150	27000	27000	27000	26950	281
584	20240913	114000	9873608400	27000	27000	27050	26950	305
585	20240913	113900	9865371700	27000	27000	27050	26950	559
586	20240913	113800	9850284000	26950	27000	27050	26950	534
587	20240913	113700	9835858000	27000	27050	27050	26900	2171
588	20240913	113600	9777251050	27000	26850	27000	26850	6950
589	20240913	113500	9589683300	26950	26900	27000	26850	1664
590	20240913	113400	9544838100	26900	26850	26950	26850	156
591	20240913	113300	9540641500	26950	26850	26950	26850	662
592	20240913	113200	9522846050	26900	26900	26950	26850	1543
593	20240913	113100	9481347550	26900	26800	26900	26800	550
594	20240913	113000	9466581550	26800	26850	26900	26800	812
595	20240913	112900	9444774050	26900	26900	26900	26850	577
596	20240913	112800	9429252850	26900	26850	26900	26850	177
597	20240913	112700	9424491900	26900	26900	26900	26850	626
598	20240913	112600	9407672900	26900	26900	26900	26850	536
599	20240913	112500	9393276900	26850	26850	26900	26850	303
600	20240913	112400	9385131450	26850	26900	26900	26850	212
601	20240913	112300	9379431850	26900	26850	26950	26800	2812
602	20240913	112200	9303842900	26800	26900	26950	26800	3128
603	20240913	112100	9219790200	26900	26950	26950	26850	2006
604	20240913	112000	9165819350	26950	26950	27000	26900	780
605	20240913	111900	9144792550	26950	26950	27000	26950	714
606	20240913	111800	9125545700	26950	26900	27000	26900	2002
607	20240913	111700	9071677200	27000	27000	27000	26900	269
608	20240913	111600	9064416900	26900	26950	27000	26900	1342
609	20240913	111500	9028252600	27000	27000	27000	26950	376
610	20240913	111400	9018111150	27000	27000	27000	26950	794
611	20240913	111300	8996675700	27000	27000	27000	26950	223
612	20240913	111200	8990657350	27000	27000	27000	26950	324
613	20240913	111100	8981909850	27000	27000	27050	26950	568
614	20240913	111000	8966568950	27000	27000	27050	26950	1511
615	20240913	110900	8925812250	27000	27000	27000	26950	661
616	20240913	110800	8907966100	27000	27000	27000	26950	347
617	20240913	110700	8898597800	26950	26950	27000	26950	214
618	20240913	110600	8892820850	26950	27000	27000	26950	287
619	20240913	110500	8885073300	27000	27000	27000	26950	163
620	20240913	110400	8880672400	27000	26900	27000	26850	783
621	20240913	110300	8859583650	26900	26900	26900	26850	409
622	20240913	110200	8848581800	26900	26900	26900	26850	251
623	20240913	110100	8841830100	26850	26850	26900	26850	504
624	20240913	110000	8828287150	26850	26950	26950	26850	635
625	20240913	105900	8811198350	26950	26900	26950	26850	1005
626	20240913	105800	8784168950	26950	26850	26950	26850	1391
627	20240913	105700	8746775000	26850	26900	26900	26850	1165
628	20240913	105600	8715436850	26900	26950	26950	26850	281
629	20240913	105500	8707879850	26900	26950	26950	26900	1419
630	20240913	105400	8669698000	26950	26950	26950	26900	209
631	20240913	105300	8664068700	26900	26900	26950	26900	427
632	20240913	105200	8652575400	26900	26900	26950	26850	459
633	20240913	105100	8640228050	26850	26950	26950	26850	223
634	20240913	105000	8634239150	26950	26900	26950	26850	971
635	20240913	104900	8608104700	26900	26950	26950	26850	559
636	20240913	104800	8593064050	26900	26900	26950	26900	210
637	20240913	104700	8587406250	26900	26900	26900	26850	1276
638	20240913	104600	8553097050	26850	26900	26900	26850	464
639	20240913	104500	8540628550	26900	26850	26900	26800	3767
640	20240913	104400	8439510300	26850	26900	26900	26850	1010
641	20240913	104300	8412383350	26850	26900	26900	26850	1671
642	20240913	104200	8367448400	26900	26900	26900	26850	803
643	20240913	104100	8345848000	26950	26850	26950	26850	86
644	20240913	104000	8343530950	26900	26900	26950	26850	357
645	20240913	103900	8333926200	26950	26900	26950	26850	906
646	20240913	103800	8309543200	26900	26950	26950	26850	1222
647	20240913	103700	8276713250	26950	26950	26950	26950	270
648	20240913	103600	8269436750	26950	27050	27050	26850	2575
649	20240913	103500	8200045850	27000	27000	27050	27000	1234
650	20240913	103400	8166712300	27000	27000	27050	26950	341
651	20240913	103300	8157495950	26950	27000	27000	26950	338
652	20240913	103200	8148371650	27050	26950	27050	26950	1715
653	20240913	103100	8102099050	27000	26950	27000	26950	627
654	20240913	103000	8085183100	26950	26950	27000	26950	213
655	20240913	102900	8079435800	26950	26950	27000	26950	909
656	20240913	102800	8054934000	26950	27000	27000	26950	132
657	20240913	102700	8051371550	26950	26950	27000	26950	360
658	20240913	102600	8041652450	26950	26950	27000	26950	303
659	20240913	102500	8033479050	26950	26900	26950	26900	197
660	20240913	102400	8028172000	26950	26950	26950	26900	649
661	20240913	102300	8010690800	26950	26900	26950	26900	315
662	20240913	102200	8002208900	26900	26850	26900	26850	609
663	20240913	102100	7985834100	26850	26850	26900	26850	332
664	20240913	102000	7976909850	26900	26850	26900	26850	739
665	20240913	101900	7957061650	26850	26950	26950	26800	3486
666	20240913	101800	7863390400	26900	27000	27000	26900	3255
667	20240913	101700	7775692850	27000	27000	27050	27000	967
668	20240913	101600	7749572200	27050	27100	27100	27000	3914
669	20240913	101500	7643749300	27100	27050	27100	27050	1712
670	20240913	101400	7597396900	27050	27100	27100	27000	5871
671	20240913	101300	7438553400	27100	27050	27100	27050	1012
672	20240913	101200	7411136850	27050	27100	27100	27050	1170
673	20240913	101100	7379446000	27100	27100	27100	27000	837
674	20240913	101000	7356790050	27050	26950	27050	26900	6611
675	20240913	100900	7178407950	26950	26950	27000	26950	1507
676	20240913	100800	7137787750	27000	26900	27000	26900	821
677	20240913	100700	7115651150	26950	26950	27000	26900	2883
678	20240913	100600	7037961400	26950	26950	27000	26900	4725
679	20240913	100500	6910610250	26950	27000	27050	26950	3913
680	20240913	100400	6805017700	27000	27100	27100	27000	3398
681	20240913	100300	6713128800	27100	27150	27150	27000	3248
682	20240913	100200	6625243850	27100	27050	27150	27050	1531
683	20240913	100100	6583745100	27050	27200	27200	27000	5395
684	20240913	100000	6437593400	27200	27200	27200	27100	2764
685	20240913	095900	6362465800	27250	27200	27250	27100	2324
686	20240913	095800	6299247600	27100	27200	27250	27100	5868
687	20240913	095700	6139832850	27200	27150	27200	27100	5977
688	20240913	095600	5977431300	27150	27100	27150	27050	4530
689	20240913	095500	5854504300	27100	27050	27100	27000	2471
690	20240913	095400	5787629750	27050	27000	27050	26900	2564
691	20240913	095300	5718363600	27000	26850	27000	26850	3994
692	20240913	095200	5610919350	26900	26950	26950	26850	3565
693	20240913	095100	5515029450	26950	27000	27000	26900	5481
694	20240913	095000	5367292300	26950	27100	27150	26950	6649
695	20240913	094900	5187430000	27100	27050	27100	27050	3177
696	20240913	094800	5101371600	27100	27100	27100	27050	5287
697	20240913	094700	4958097600	27100	26900	27100	26850	2717
698	20240913	094600	4884654450	26850	27000	27000	26850	2401
699	20240913	094500	4820098200	27000	27000	27050	26900	5606
700	20240913	094400	4668882350	27050	26950	27050	26900	15271
701	20240913	094300	4256501850	26950	26800	26950	26800	9991
702	20240913	094200	3987979150	26800	26750	26800	26750	1365
703	20240913	094100	3951416600	26750	26750	26800	26700	4003
704	20240913	094000	3844336300	26750	26700	26750	26650	1920
705	20240913	093900	3793069750	26700	26650	26700	26650	944
706	20240913	093800	3767892900	26650	26700	26700	26650	1944
707	20240913	093700	3716057150	26700	26650	26700	26650	465
708	20240913	093600	3703648800	26650	26600	26700	26550	1408
709	20240913	093500	3666149900	26600	26550	26600	26550	740
710	20240913	093400	3646480200	26550	26600	26600	26550	299
711	20240913	093300	3638539900	26600	26550	26600	26550	922
712	20240913	093200	3614041350	26550	26600	26600	26550	1834
713	20240913	093100	3565344350	26550	26550	26600	26550	32
714	20240913	093000	3564494600	26550	26550	26600	26500	699
715	20240913	092900	3545943700	26550	26500	26550	26500	822
716	20240913	092800	3524120000	26550	26500	26550	26500	420
717	20240913	092700	3512974000	26450	26500	26500	26400	244
718	20240913	092600	3506524800	26400	26500	26500	26400	1417
719	20240913	092500	3469051200	26550	26450	26550	26450	695
720	20240913	092400	3450633450	26400	26400	26500	26400	1257
721	20240913	092300	3417398700	26350	26400	26500	26350	2474
722	20240913	092200	3352047700	26450	26500	26500	26400	2660
723	20240913	092100	3281728550	26500	26450	26550	26400	2498
724	20240913	092000	3215556650	26450	26600	26650	26450	3071
725	20240913	091900	3134027300	26650	26700	26700	26550	4081
726	20240913	091800	3025346200	26700	26700	26750	26550	6755
727	20240913	091700	2845195400	26650	26700	26750	26650	5539
728	20240913	091600	2697322150	26700	26650	26750	26550	5975
729	20240913	091500	2537891200	26700	26600	26700	26600	3500
730	20240913	091400	2444656600	26600	26550	26700	26550	9040
731	20240913	091300	2204126800	26500	26300	26550	26250	5435
732	20240913	091200	2060389450	26350	26100	26350	26100	4133
733	20240913	091100	1952000700	26100	26100	26150	26000	6777
734	20240913	091000	1775340300	26100	26150	26150	26100	4224
735	20240913	090900	1664937800	26150	26150	26200	26100	1437
736	20240913	090800	1627347550	26200	26300	26300	26100	3918
737	20240913	090700	1524747950	26300	26400	26450	26300	5532
738	20240913	090600	1378719900	26350	26250	26400	26200	2804
739	20240913	090500	1304983650	26250	26200	26350	26100	4142
740	20240913	090400	1195993300	26250	26400	26400	26100	6402
741	20240913	090300	1027742250	26450	26500	26600	26400	9766
742	20240913	090200	769223750	26550	26300	26550	26250	7754
743	20240913	090100	564733200	26250	26100	26300	26000	7708
744	20240913	090000	362960100	26000	25900	26050	25850	14011