KissMeData/416180/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	213400	1694932200	29450	29450	29450	29450	789
3	20240924	213300	1694932200	29450	29450	29450	29450	0
4	20240924	213200	1694932200	29450	29450	29450	29450	0
5	20240924	213100	1694932200	29450	29450	29450	29450	0
6	20240924	213000	1694932200	29450	29450	29450	29450	0
7	20240924	212900	1694932200	29450	29450	29450	29450	0
8	20240924	212800	1694932200	29450	29450	29450	29450	0
9	20240924	212700	1694932200	29450	29450	29450	29450	0
10	20240924	212600	1694932200	29450	29450	29450	29450	0
11	20240924	212500	1694932200	29450	29450	29450	29450	0
12	20240924	212400	1694932200	29450	29450	29450	29450	0
13	20240924	212300	1694932200	29450	29450	29450	29450	0
14	20240924	212200	1694932200	29450	29450	29450	29450	0
15	20240924	212100	1694932200	29450	29450	29450	29450	0
16	20240924	212000	1694932200	29450	29450	29450	29450	0
17	20240924	211900	1694932200	29450	29450	29450	29450	0
18	20240924	211800	1694932200	29450	29450	29450	29450	0
19	20240924	211700	1694932200	29450	29450	29450	29450	0
20	20240924	211600	1694932200	29450	29450	29450	29450	0
21	20240924	211500	1694932200	29450	29450	29450	29450	0
22	20240924	211400	1694932200	29450	29450	29450	29450	0
23	20240924	211300	1694932200	29450	29450	29450	29450	0
24	20240924	211200	1694932200	29450	29450	29450	29450	0
25	20240924	211100	1694932200	29450	29450	29450	29450	0
26	20240924	211000	1694932200	29450	29450	29450	29450	0
27	20240924	210900	1694932200	29450	29450	29450	29450	0
28	20240924	210800	1694932200	29450	29450	29450	29450	0
29	20240924	210700	1694932200	29450	29450	29450	29450	0
30	20240924	210600	1694932200	29450	29450	29450	29450	0
31	20240924	210500	1694932200	29450	29450	29450	29450	0
32	20240924	210400	1694932200	29450	29450	29450	29450	789
33	20240924	210300	1694932200	29450	29450	29450	29450	0
34	20240924	210200	1694932200	29450	29450	29450	29450	0
35	20240924	210100	1694932200	29450	29450	29450	29450	0
36	20240924	210000	1694932200	29450	29450	29450	29450	0
37	20240924	205900	1694932200	29450	29450	29450	29450	0
38	20240924	205800	1694932200	29450	29450	29450	29450	0
39	20240924	205700	1694932200	29450	29450	29450	29450	0
40	20240924	205600	1694932200	29450	29450	29450	29450	0
41	20240924	205500	1694932200	29450	29450	29450	29450	0
42	20240924	205400	1694932200	29450	29450	29450	29450	0
43	20240924	205300	1694932200	29450	29450	29450	29450	0
44	20240924	205200	1694932200	29450	29450	29450	29450	0
45	20240924	205100	1694932200	29450	29450	29450	29450	0
46	20240924	205000	1694932200	29450	29450	29450	29450	0
47	20240924	204900	1694932200	29450	29450	29450	29450	0
48	20240924	204800	1694932200	29450	29450	29450	29450	0
49	20240924	204700	1694932200	29450	29450	29450	29450	0
50	20240924	204600	1694932200	29450	29450	29450	29450	0
51	20240924	204500	1694932200	29450	29450	29450	29450	0
52	20240924	204400	1694932200	29450	29450	29450	29450	0
53	20240924	204300	1694932200	29450	29450	29450	29450	0
54	20240924	204200	1694932200	29450	29450	29450	29450	0
55	20240924	204100	1694932200	29450	29450	29450	29450	0
56	20240924	204000	1694932200	29450	29450	29450	29450	0
57	20240924	203900	1694932200	29450	29450	29450	29450	0
58	20240924	203800	1694932200	29450	29450	29450	29450	0
59	20240924	203700	1694932200	29450	29450	29450	29450	0
60	20240924	203600	1694932200	29450	29450	29450	29450	0
61	20240924	203500	1694932200	29450	29450	29450	29450	0
62	20240924	203400	1694932200	29450	29450	29450	29450	789
63	20240924	203300	1694932200	29450	29450	29450	29450	0
64	20240924	203200	1694932200	29450	29450	29450	29450	0
65	20240924	203100	1694932200	29450	29450	29450	29450	0
66	20240924	203000	1694932200	29450	29450	29450	29450	0
67	20240924	202900	1694932200	29450	29450	29450	29450	0
68	20240924	202800	1694932200	29450	29450	29450	29450	0
69	20240924	202700	1694932200	29450	29450	29450	29450	0
70	20240924	202600	1694932200	29450	29450	29450	29450	0
71	20240924	202500	1694932200	29450	29450	29450	29450	0
72	20240924	202400	1694932200	29450	29450	29450	29450	0
73	20240924	202300	1694932200	29450	29450	29450	29450	0
74	20240924	202200	1694932200	29450	29450	29450	29450	0
75	20240924	202100	1694932200	29450	29450	29450	29450	0
76	20240924	202000	1694932200	29450	29450	29450	29450	0
77	20240924	201900	1694932200	29450	29450	29450	29450	0
78	20240924	201800	1694932200	29450	29450	29450	29450	0
79	20240924	201700	1694932200	29450	29450	29450	29450	0
80	20240924	201600	1694932200	29450	29450	29450	29450	0
81	20240924	201500	1694932200	29450	29450	29450	29450	0
82	20240924	201400	1694932200	29450	29450	29450	29450	0
83	20240924	201300	1694932200	29450	29450	29450	29450	0
84	20240924	201200	1694932200	29450	29450	29450	29450	0
85	20240924	201100	1694932200	29450	29450	29450	29450	0
86	20240924	201000	1694932200	29450	29450	29450	29450	0
87	20240924	200900	1694932200	29450	29450	29450	29450	0
88	20240924	200800	1694932200	29450	29450	29450	29450	0
89	20240924	200700	1694932200	29450	29450	29450	29450	0
90	20240924	200600	1694932200	29450	29450	29450	29450	0
91	20240924	200500	1694932200	29450	29450	29450	29450	0
92	20240924	200400	1694932200	29450	29450	29450	29450	789
93	20240924	200300	1694932200	29450	29450	29450	29450	0
94	20240924	200200	1694932200	29450	29450	29450	29450	0
95	20240924	200100	1694932200	29450	29450	29450	29450	0
96	20240924	200000	1694932200	29450	29450	29450	29450	0
97	20240924	195900	1694932200	29450	29450	29450	29450	0
98	20240924	195800	1694932200	29450	29450	29450	29450	0
99	20240924	195700	1694932200	29450	29450	29450	29450	0
100	20240924	195600	1694932200	29450	29450	29450	29450	0
101	20240924	195500	1694932200	29450	29450	29450	29450	0
102	20240924	195400	1694932200	29450	29450	29450	29450	0
103	20240924	195300	1694932200	29450	29450	29450	29450	0
104	20240924	195200	1694932200	29450	29450	29450	29450	0
105	20240924	195100	1694932200	29450	29450	29450	29450	0
106	20240924	195000	1694932200	29450	29450	29450	29450	0
107	20240924	194900	1694932200	29450	29450	29450	29450	0
108	20240924	194800	1694932200	29450	29450	29450	29450	0
109	20240924	194700	1694932200	29450	29450	29450	29450	0
110	20240924	194600	1694932200	29450	29450	29450	29450	0
111	20240924	194500	1694932200	29450	29450	29450	29450	0
112	20240924	194400	1694932200	29450	29450	29450	29450	0
113	20240924	194300	1694932200	29450	29450	29450	29450	0
114	20240924	194200	1694932200	29450	29450	29450	29450	0
115	20240924	194100	1694932200	29450	29450	29450	29450	0
116	20240924	194000	1694932200	29450	29450	29450	29450	0
117	20240924	193900	1694932200	29450	29450	29450	29450	0
118	20240924	193800	1694932200	29450	29450	29450	29450	0
119	20240924	193700	1694932200	29450	29450	29450	29450	0
120	20240924	193600	1694932200	29450	29450	29450	29450	0
121	20240924	193500	1694932200	29450	29450	29450	29450	0
122	20240924	193400	1694932200	29450	29450	29450	29450	789
123	20240924	193300	1694932200	29450	29450	29450	29450	0
124	20240924	193200	1694932200	29450	29450	29450	29450	0
125	20240924	193100	1694932200	29450	29450	29450	29450	0
126	20240924	193000	1694932200	29450	29450	29450	29450	0
127	20240924	192900	1694932200	29450	29450	29450	29450	0
128	20240924	192800	1694932200	29450	29450	29450	29450	0
129	20240924	192700	1694932200	29450	29450	29450	29450	0
130	20240924	192600	1694932200	29450	29450	29450	29450	0
131	20240924	192500	1694932200	29450	29450	29450	29450	0
132	20240924	192400	1694932200	29450	29450	29450	29450	0
133	20240924	192300	1694932200	29450	29450	29450	29450	0
134	20240924	192200	1694932200	29450	29450	29450	29450	0
135	20240924	192100	1694932200	29450	29450	29450	29450	0
136	20240924	192000	1694932200	29450	29450	29450	29450	0
137	20240924	191900	1694932200	29450	29450	29450	29450	0
138	20240924	191800	1694932200	29450	29450	29450	29450	0
139	20240924	191700	1694932200	29450	29450	29450	29450	0
140	20240924	191600	1694932200	29450	29450	29450	29450	0
141	20240924	191500	1694932200	29450	29450	29450	29450	0
142	20240924	191400	1694932200	29450	29450	29450	29450	0
143	20240924	191300	1694932200	29450	29450	29450	29450	0
144	20240924	191200	1694932200	29450	29450	29450	29450	0
145	20240924	191100	1694932200	29450	29450	29450	29450	0
146	20240924	191000	1694932200	29450	29450	29450	29450	0
147	20240924	190900	1694932200	29450	29450	29450	29450	0
148	20240924	190800	1694932200	29450	29450	29450	29450	0
149	20240924	190700	1694932200	29450	29450	29450	29450	0
150	20240924	190600	1694932200	29450	29450	29450	29450	0
151	20240924	190500	1694932200	29450	29450	29450	29450	0
152	20240924	190400	1694932200	29450	29450	29450	29450	789
153	20240924	190300	1694932200	29450	29450	29450	29450	0
154	20240924	190200	1694932200	29450	29450	29450	29450	0
155	20240924	190100	1694932200	29450	29450	29450	29450	0
156	20240924	190000	1694932200	29450	29450	29450	29450	0
157	20240924	185900	1694932200	29450	29450	29450	29450	0
158	20240924	185800	1694932200	29450	29450	29450	29450	0
159	20240924	185700	1694932200	29450	29450	29450	29450	0
160	20240924	185600	1694932200	29450	29450	29450	29450	0
161	20240924	185500	1694932200	29450	29450	29450	29450	0
162	20240924	185400	1694932200	29450	29450	29450	29450	0
163	20240924	185300	1694932200	29450	29450	29450	29450	0
164	20240924	185200	1694932200	29450	29450	29450	29450	0
165	20240924	185100	1694932200	29450	29450	29450	29450	0
166	20240924	185000	1694932200	29450	29450	29450	29450	0
167	20240924	184900	1694932200	29450	29450	29450	29450	0
168	20240924	184800	1694932200	29450	29450	29450	29450	0
169	20240924	184700	1694932200	29450	29450	29450	29450	0
170	20240924	184600	1694932200	29450	29450	29450	29450	0
171	20240924	184500	1694932200	29450	29450	29450	29450	0
172	20240924	184400	1694932200	29450	29450	29450	29450	0
173	20240924	184300	1694932200	29450	29450	29450	29450	0
174	20240924	184200	1694932200	29450	29450	29450	29450	0
175	20240924	184100	1694932200	29450	29450	29450	29450	0
176	20240924	184000	1694932200	29450	29450	29450	29450	0
177	20240924	183900	1694932200	29450	29450	29450	29450	0
178	20240924	183800	1694932200	29450	29450	29450	29450	0
179	20240924	183700	1694932200	29450	29450	29450	29450	0
180	20240924	183600	1694932200	29450	29450	29450	29450	0
181	20240924	183500	1694932200	29450	29450	29450	29450	0
182	20240924	183400	1694932200	29450	29450	29450	29450	789
183	20240924	183300	1694932200	29450	29450	29450	29450	0
184	20240924	183200	1694932200	29450	29450	29450	29450	0
185	20240924	183100	1694932200	29450	29450	29450	29450	0
186	20240924	183000	1694932200	29450	29450	29450	29450	0
187	20240924	182900	1694932200	29450	29450	29450	29450	0
188	20240924	182800	1694932200	29450	29450	29450	29450	0
189	20240924	182700	1694932200	29450	29450	29450	29450	0
190	20240924	182600	1694932200	29450	29450	29450	29450	0
191	20240924	182500	1694932200	29450	29450	29450	29450	0
192	20240924	182400	1694932200	29450	29450	29450	29450	0
193	20240924	182300	1694932200	29450	29450	29450	29450	0
194	20240924	182200	1694932200	29450	29450	29450	29450	0
195	20240924	182100	1694932200	29450	29450	29450	29450	0
196	20240924	182000	1694932200	29450	29450	29450	29450	0
197	20240924	181900	1694932200	29450	29450	29450	29450	0
198	20240924	181800	1694932200	29450	29450	29450	29450	0
199	20240924	181700	1694932200	29450	29450	29450	29450	0
200	20240924	181600	1694932200	29450	29450	29450	29450	0
201	20240924	181500	1694932200	29450	29450	29450	29450	0
202	20240924	181400	1694932200	29450	29450	29450	29450	0
203	20240924	181300	1694932200	29450	29450	29450	29450	0
204	20240924	181200	1694932200	29450	29450	29450	29450	0
205	20240924	181100	1694932200	29450	29450	29450	29450	0
206	20240924	181000	1694932200	29450	29450	29450	29450	0
207	20240924	180900	1694932200	29450	29450	29450	29450	0
208	20240924	180800	1694932200	29450	29450	29450	29450	0
209	20240924	180700	1694932200	29450	29450	29450	29450	0
210	20240924	180600	1694932200	29450	29450	29450	29450	0
211	20240924	180500	1694932200	29450	29450	29450	29450	0
212	20240924	180400	1694932200	29450	29450	29450	29450	789
213	20240924	180300	1694932200	29450	29450	29450	29450	0
214	20240924	180200	1694932200	29450	29450	29450	29450	0
215	20240924	180100	1694932200	29450	29450	29450	29450	0
216	20240924	180000	1694932200	29450	29450	29450	29450	0
217	20240924	175900	1694932200	29450	29450	29450	29450	0
218	20240924	175800	1694932200	29450	29450	29450	29450	0
219	20240924	175700	1694932200	29450	29450	29450	29450	0
220	20240924	175600	1694932200	29450	29450	29450	29450	0
221	20240924	175500	1694932200	29450	29450	29450	29450	0
222	20240924	175400	1694932200	29450	29450	29450	29450	0
223	20240924	175300	1694932200	29450	29450	29450	29450	0
224	20240924	175200	1694932200	29450	29450	29450	29450	0
225	20240924	175100	1694932200	29450	29450	29450	29450	0
226	20240924	175000	1694932200	29450	29450	29450	29450	0
227	20240924	174900	1694932200	29450	29450	29450	29450	0
228	20240924	174800	1694932200	29450	29450	29450	29450	0
229	20240924	174700	1694932200	29450	29450	29450	29450	0
230	20240924	174600	1694932200	29450	29450	29450	29450	0
231	20240924	174500	1694932200	29450	29450	29450	29450	0
232	20240924	174400	1694932200	29450	29450	29450	29450	0
233	20240924	174300	1694932200	29450	29450	29450	29450	0
234	20240924	174200	1694932200	29450	29450	29450	29450	0
235	20240924	174100	1694932200	29450	29450	29450	29450	0
236	20240924	174000	1694932200	29450	29450	29450	29450	0
237	20240924	173900	1694932200	29450	29450	29450	29450	0
238	20240924	173800	1694932200	29450	29450	29450	29450	0
239	20240924	173700	1694932200	29450	29450	29450	29450	0
240	20240924	173600	1694932200	29450	29450	29450	29450	0
241	20240924	173500	1694932200	29450	29450	29450	29450	0
242	20240924	173400	1694932200	29450	29450	29450	29450	789
243	20240924	173300	1694932200	29450	29450	29450	29450	0
244	20240924	173200	1694932200	29450	29450	29450	29450	0
245	20240924	173100	1694932200	29450	29450	29450	29450	0
246	20240924	173000	1694932200	29450	29450	29450	29450	0
247	20240924	172900	1694932200	29450	29450	29450	29450	0
248	20240924	172800	1694932200	29450	29450	29450	29450	0
249	20240924	172700	1694932200	29450	29450	29450	29450	0
250	20240924	172600	1694932200	29450	29450	29450	29450	0
251	20240924	172500	1694932200	29450	29450	29450	29450	0
252	20240924	172400	1694932200	29450	29450	29450	29450	0
253	20240924	172300	1694932200	29450	29450	29450	29450	0
254	20240924	172200	1694932200	29450	29450	29450	29450	0
255	20240924	172100	1694932200	29450	29450	29450	29450	0
256	20240924	172000	1694932200	29450	29450	29450	29450	0
257	20240924	171900	1694932200	29450	29450	29450	29450	0
258	20240924	171800	1694932200	29450	29450	29450	29450	0
259	20240924	171700	1694932200	29450	29450	29450	29450	0
260	20240924	171600	1694932200	29450	29450	29450	29450	0
261	20240924	171500	1694932200	29450	29450	29450	29450	0
262	20240924	171400	1694932200	29450	29450	29450	29450	0
263	20240924	171300	1694932200	29450	29450	29450	29450	0
264	20240924	171200	1694932200	29450	29450	29450	29450	0
265	20240924	171100	1694932200	29450	29450	29450	29450	0
266	20240924	171000	1694932200	29450	29450	29450	29450	0
267	20240924	170900	1694932200	29450	29450	29450	29450	0
268	20240924	170800	1694932200	29450	29450	29450	29450	0
269	20240924	170700	1694932200	29450	29450	29450	29450	0
270	20240924	170600	1694932200	29450	29450	29450	29450	0
271	20240924	170500	1694932200	29450	29450	29450	29450	0
272	20240924	170400	1694932200	29450	29450	29450	29450	789
273	20240924	170300	1694932200	29450	29450	29450	29450	0
274	20240924	170200	1694932200	29450	29450	29450	29450	0
275	20240924	170100	1694932200	29450	29450	29450	29450	0
276	20240924	170000	1694932200	29450	29450	29450	29450	0
277	20240924	165900	1694932200	29450	29450	29450	29450	0
278	20240924	165800	1694932200	29450	29450	29450	29450	0
279	20240924	165700	1694932200	29450	29450	29450	29450	0
280	20240924	165600	1694932200	29450	29450	29450	29450	0
281	20240924	165500	1694932200	29450	29450	29450	29450	0
282	20240924	165400	1694932200	29450	29450	29450	29450	0
283	20240924	165300	1694932200	29450	29450	29450	29450	0
284	20240924	165200	1694932200	29450	29450	29450	29450	0
285	20240924	165100	1694932200	29450	29450	29450	29450	0
286	20240924	165000	1694932200	29450	29450	29450	29450	0
287	20240924	164900	1694932200	29450	29450	29450	29450	0
288	20240924	164800	1694932200	29450	29450	29450	29450	0
289	20240924	164700	1694932200	29450	29450	29450	29450	0
290	20240924	164600	1694932200	29450	29450	29450	29450	0
291	20240924	164500	1694932200	29450	29450	29450	29450	0
292	20240924	164400	1694932200	29450	29450	29450	29450	0
293	20240924	164300	1694932200	29450	29450	29450	29450	0
294	20240924	164200	1694932200	29450	29450	29450	29450	0
295	20240924	164100	1694932200	29450	29450	29450	29450	0
296	20240924	164000	1694932200	29450	29450	29450	29450	0
297	20240924	163900	1694932200	29450	29450	29450	29450	0
298	20240924	163800	1694932200	29450	29450	29450	29450	0
299	20240924	163700	1694932200	29450	29450	29450	29450	0
300	20240924	163600	1694932200	29450	29450	29450	29450	0
301	20240924	163500	1694932200	29450	29450	29450	29450	0
302	20240924	163400	1694932200	29450	29450	29450	29450	789
303	20240924	163300	1694932200	29450	29450	29450	29450	0
304	20240924	163200	1694932200	29450	29450	29450	29450	0
305	20240924	163100	1694932200	29450	29450	29450	29450	0
306	20240924	163000	1694932200	29450	29450	29450	29450	0
307	20240924	162900	1694932200	29450	29450	29450	29450	0
308	20240924	162800	1694932200	29450	29450	29450	29450	0
309	20240924	162700	1694932200	29450	29450	29450	29450	0
310	20240924	162600	1694932200	29450	29450	29450	29450	0
311	20240924	162500	1694932200	29450	29450	29450	29450	0
312	20240924	162400	1694932200	29450	29450	29450	29450	0
313	20240924	162300	1694932200	29450	29450	29450	29450	0
314	20240924	162200	1694932200	29450	29450	29450	29450	0
315	20240924	162100	1694932200	29450	29450	29450	29450	0
316	20240924	162000	1694932200	29450	29450	29450	29450	0
317	20240924	161900	1694932200	29450	29450	29450	29450	0
318	20240924	161800	1694932200	29450	29450	29450	29450	0
319	20240924	161700	1694932200	29450	29450	29450	29450	0
320	20240924	161600	1694932200	29450	29450	29450	29450	0
321	20240924	161500	1694932200	29450	29450	29450	29450	0
322	20240924	161400	1694932200	29450	29450	29450	29450	0
323	20240924	161300	1694932200	29450	29450	29450	29450	0
324	20240924	161200	1694932200	29450	29450	29450	29450	0
325	20240924	161100	1694932200	29450	29450	29450	29450	0
326	20240924	161000	1694932200	29450	29450	29450	29450	0
327	20240924	160900	1694932200	29450	29450	29450	29450	0
328	20240924	160800	1694932200	29450	29450	29450	29450	0
329	20240924	160700	1694932200	29450	29450	29450	29450	0
330	20240924	160600	1694932200	29450	29450	29450	29450	0
331	20240924	160500	1694932200	29450	29450	29450	29450	0
332	20240924	160400	1694932200	29450	29450	29450	29450	789
333	20240924	160300	1694932200	29450	29450	29450	29450	0
334	20240924	160200	1694932200	29450	29450	29450	29450	0
335	20240924	160100	1694932200	29450	29450	29450	29450	0
336	20240924	160000	1694932200	29450	29450	29450	29450	0
337	20240924	155900	1694932200	29450	29450	29450	29450	0
338	20240924	155800	1694932200	29450	29450	29450	29450	0
339	20240924	155700	1694932200	29450	29450	29450	29450	0
340	20240924	155600	1694932200	29450	29450	29450	29450	0
341	20240924	155500	1694932200	29450	29450	29450	29450	0
342	20240924	155400	1694932200	29450	29450	29450	29450	0
343	20240924	155300	1694932200	29450	29450	29450	29450	0
344	20240924	155200	1694932200	29450	29450	29450	29450	0
345	20240924	155100	1694932200	29450	29450	29450	29450	0
346	20240924	155000	1694932200	29450	29450	29450	29450	0
347	20240924	154900	1694932200	29450	29450	29450	29450	0
348	20240924	154800	1694932200	29450	29450	29450	29450	0
349	20240924	154700	1694932200	29450	29450	29450	29450	0
350	20240924	154600	1694932200	29450	29450	29450	29450	0
351	20240924	154500	1694932200	29450	29450	29450	29450	0
352	20240924	154400	1694932200	29450	29450	29450	29450	0
353	20240924	154300	1694932200	29450	29450	29450	29450	0
354	20240924	154200	1694932200	29450	29450	29450	29450	0
355	20240924	154100	1694932200	29450	29450	29450	29450	0
356	20240924	154000	1694932200	29450	29450	29450	29450	0
357	20240924	153900	1694932200	29450	29450	29450	29450	0
358	20240924	153800	1694932200	29450	29450	29450	29450	0
359	20240924	153700	1694932200	29450	29450	29450	29450	0
360	20240924	153600	1694932200	29450	29450	29450	29450	0
361	20240924	153500	1694932200	29450	29450	29450	29450	0
362	20240924	153400	1694932200	29450	29450	29450	29450	789
363	20240924	153300	1694932200	29450	29450	29450	29450	0
364	20240924	153200	1694932200	29450	29450	29450	29450	0
365	20240924	153100	1694932200	29450	29450	29450	29450	0
366	20240924	153000	1694932200	29450	29450	29450	29450	789
367	20240924	152900	1671696150	29450	29450	29450	29450	0
368	20240924	152800	1671696150	29450	29450	29450	29450	0
369	20240924	152700	1671696150	29450	29450	29450	29450	0
370	20240924	152600	1671696150	29450	29450	29450	29450	0
371	20240924	152500	1671696150	29450	29450	29450	29450	0
372	20240924	152400	1671696150	29450	29450	29450	29450	0
373	20240924	152300	1671696150	29450	29450	29450	29450	0
374	20240924	152200	1671696150	29450	29450	29450	29450	0
375	20240924	152100	1671696150	29450	29450	29450	29450	0
376	20240924	152000	1671696150	29450	29450	29450	29450	0
377	20240924	151900	1671696150	29450	29400	29450	29350	304
378	20240924	151800	1662764100	29400	29400	29400	29400	81
379	20240924	151700	1660382700	29400	29350	29400	29350	289
380	20240924	151600	1651890250	29350	29400	29400	29350	82
381	20240924	151500	1649483250	29350	29350	29350	29350	61
382	20240924	151400	1647692900	29350	29350	29350	29350	93
383	20240924	151300	1644963350	29350	29400	29400	29350	115
384	20240924	151200	1641587600	29350	29350	29350	29350	110
385	20240924	151100	1638359100	29350	29400	29400	29350	31
386	20240924	151000	1637447750	29400	29400	29400	29400	0
387	20240924	150900	1637447750	29400	29400	29400	29350	93
388	20240924	150800	1634716950	29400	29400	29400	29400	71
389	20240924	150700	1632629550	29350	29350	29350	29350	0
390	20240924	150600	1632629550	29350	29350	29350	29350	3
391	20240924	150500	1632541500	29300	29400	29400	29300	64
392	20240924	150400	1630661550	29400	29400	29400	29400	51
393	20240924	150300	1629162150	29350	29350	29350	29350	1
394	20240924	150200	1629132800	29450	29450	29450	29450	5
395	20240924	150100	1628985550	29450	29450	29450	29450	23
396	20240924	150000	1628308200	29450	29450	29450	29450	3
397	20240924	145900	1628219850	29450	29450	29450	29350	27
398	20240924	145800	1627427200	29350	29350	29350	29350	31
399	20240924	145700	1626517350	29350	29350	29350	29350	44
400	20240924	145600	1625225950	29350	29300	29350	29300	32
401	20240924	145500	1624286800	29300	29300	29300	29300	15
402	20240924	145400	1623847300	29250	29250	29250	29250	0
403	20240924	145300	1623847300	29250	29250	29250	29250	4
404	20240924	145200	1623730300	29250	29250	29250	29250	50
405	20240924	145100	1622267800	29250	29300	29300	29250	500
406	20240924	145000	1607631150	29450	29450	29450	29450	31
407	20240924	144900	1606718200	29350	29350	29350	29350	12
408	20240924	144800	1606366000	29350	29350	29350	29350	1
409	20240924	144700	1606336650	29450	29450	29450	29450	1
410	20240924	144600	1606307200	29450	29450	29450	29450	0
411	20240924	144500	1606307200	29450	29300	29450	29300	181
412	20240924	144400	1600994400	29300	29300	29300	29300	1
413	20240924	144300	1600965100	29300	29300	29300	29300	250
414	20240924	144200	1593640100	29250	29250	29250	29250	26
415	20240924	144100	1592879600	29250	29250	29250	29250	26
416	20240924	144000	1592119100	29250	29300	29300	29250	269
417	20240924	143900	1584238800	29300	29250	29300	29250	26
418	20240924	143800	1583478250	29250	29300	29300	29250	125
419	20240924	143700	1579817000	29250	29300	29300	29250	30
420	20240924	143600	1578939250	29250	29250	29250	29250	25
421	20240924	143500	1578208000	29250	29250	29250	29250	50
422	20240924	143400	1576745500	29300	29300	29300	29300	2
423	20240924	143300	1576686900	29300	29200	29300	29200	2
424	20240924	143200	1576628400	29200	29250	29250	29200	176
425	20240924	143100	1571487600	29250	29250	29250	29250	0
426	20240924	143000	1571487600	29250	29250	29300	29250	172
427	20240924	142900	1566456550	29250	29250	29250	29250	36
428	20240924	142800	1565403550	29300	29300	29300	29200	1325
429	20240924	142700	1526608400	29300	29300	29300	29300	25
430	20240924	142600	1525875900	29300	29400	29400	29300	47
431	20240924	142500	1524497300	29400	29300	29400	29300	26
432	20240924	142400	1523735400	29300	29350	29400	29300	141
433	20240924	142300	1519598300	29300	29400	29400	29300	54
434	20240924	142200	1518015950	29300	29300	29300	29300	83
435	20240924	142100	1515584050	29350	29350	29450	29350	117
436	20240924	142000	1512150000	29450	29400	29450	29350	53
437	20240924	141900	1510594200	29400	29450	29450	29350	27
438	20240924	141800	1509801500	29350	29400	29400	29350	25
439	20240924	141700	1509067700	29350	29350	29400	29350	51
440	20240924	141600	1507570700	29350	29350	29400	29300	31
441	20240924	141500	1506660700	29350	29350	29350	29350	284
442	20240924	141400	1498325300	29350	29450	29450	29350	661
443	20240924	141300	1478873950	29450	29450	29450	29450	21
444	20240924	141200	1478255500	29450	29450	29450	29450	9
445	20240924	141100	1477990450	29450	29450	29450	29450	1
446	20240924	141000	1477961000	29450	29450	29450	29450	0
447	20240924	140900	1477961000	29450	29450	29450	29450	66
448	20240924	140800	1476017300	29450	29450	29450	29450	0
449	20240924	140700	1476017300	29450	29450	29450	29450	58
450	20240924	140600	1474309200	29450	29450	29450	29450	2
451	20240924	140500	1474250300	29400	29450	29450	29400	914
452	20240924	140400	1447334000	29500	29500	29500	29500	100
453	20240924	140300	1444384000	29500	29500	29500	29450	249
454	20240924	140200	1437049000	29500	29500	29500	29500	33
455	20240924	140100	1436075500	29500	29450	29500	29450	51
456	20240924	140000	1434571050	29450	29450	29450	29450	0
457	20240924	135900	1434571050	29450	29450	29450	29450	0
458	20240924	135800	1434571050	29450	29450	29450	29450	68
459	20240924	135700	1432568450	29450	29550	29550	29450	754
460	20240924	135600	1410330300	29550	29550	29600	29550	61
461	20240924	135500	1408527700	29550	29500	29550	29500	37
462	20240924	135400	1407434400	29500	29550	29550	29500	98
463	20240924	135300	1404539100	29550	29550	29550	29550	74
464	20240924	135200	1402352400	29550	29550	29550	29550	147
465	20240924	135100	1398008550	29500	29450	29500	29450	390
466	20240924	135000	1386508850	29500	29500	29500	29500	0
467	20240924	134900	1386508850	29500	29500	29500	29500	8
468	20240924	134800	1386272850	29450	29450	29450	29450	0
469	20240924	134700	1386272850	29450	29450	29450	29450	45
470	20240924	134600	1384947600	29450	29400	29450	29400	53
471	20240924	134500	1383386800	29400	29400	29400	29400	121
472	20240924	134400	1379829400	29400	29400	29400	29400	0
473	20240924	134300	1379829400	29400	29400	29400	29400	0
474	20240924	134200	1379829400	29400	29400	29400	29400	0
475	20240924	134100	1379829400	29400	29400	29400	29400	20
476	20240924	134000	1379241400	29400	29450	29450	29400	4
477	20240924	133900	1379123650	29450	29450	29450	29450	1
478	20240924	133800	1379094200	29500	29400	29500	29350	167
479	20240924	133700	1374182950	29400	29450	29450	29400	101
480	20240924	133600	1371208550	29450	29450	29450	29450	10
481	20240924	133500	1370914050	29400	29400	29400	29400	20
482	20240924	133400	1370326050	29400	29400	29400	29350	265
483	20240924	133300	1362539500	29350	29350	29350	29350	30
484	20240924	133200	1361659000	29400	29400	29400	29400	0
485	20240924	133100	1361659000	29400	29400	29400	29400	16
486	20240924	133000	1361188600	29400	29400	29400	29400	0
487	20240924	132900	1361188600	29400	29400	29400	29400	0
488	20240924	132800	1361188600	29400	29400	29400	29400	0
489	20240924	132700	1361188600	29400	29400	29400	29400	1
490	20240924	132600	1361159200	29300	29300	29300	29300	7
491	20240924	132500	1360954100	29350	29350	29350	29350	44
492	20240924	132400	1359662700	29350	29350	29350	29350	14
493	20240924	132300	1359251800	29350	29350	29350	29350	0
494	20240924	132200	1359251800	29350	29350	29350	29350	0
495	20240924	132100	1359251800	29350	29350	29350	29350	1
496	20240924	132000	1359222450	29350	29350	29350	29350	0
497	20240924	131900	1359222450	29350	29300	29350	29300	2
498	20240924	131800	1359163800	29300	29300	29300	29300	59
499	20240924	131700	1357435100	29400	29400	29400	29400	0
500	20240924	131600	1357435100	29400	29300	29400	29300	8
501	20240924	131500	1357200500	29400	29400	29400	29400	0
502	20240924	131400	1357200500	29400	29400	29400	29400	1
503	20240924	131300	1357171100	29400	29300	29400	29300	51
504	20240924	131200	1355676700	29300	29300	29300	29300	0
505	20240924	131100	1355676700	29300	29300	29300	29300	77
506	20240924	131000	1353420600	29350	29350	29350	29350	41
507	20240924	130900	1352217250	29400	29350	29400	29350	59
508	20240924	130800	1350483950	29350	29350	29350	29350	1
509	20240924	130700	1350454600	29400	29400	29400	29400	0
510	20240924	130600	1350454600	29400	29400	29400	29400	0
511	20240924	130500	1350454600	29400	29400	29400	29400	1
512	20240924	130400	1350425200	29300	29300	29300	29300	20
513	20240924	130300	1349839200	29400	29350	29400	29350	52
514	20240924	130200	1348312900	29450	29450	29450	29450	20
515	20240924	130100	1347723900	29450	29450	29450	29450	40
516	20240924	130000	1346545900	29400	29350	29400	29350	11
517	20240924	125900	1346222850	29400	29450	29450	29400	3
518	20240924	125800	1346134600	29450	29400	29450	29400	200
519	20240924	125700	1340252000	29400	29400	29400	29400	1
520	20240924	125600	1340222600	29300	29300	29300	29300	1
521	20240924	125500	1340193300	29400	29400	29400	29400	0
522	20240924	125400	1340193300	29400	29350	29400	29350	34
523	20240924	125300	1339193950	29350	29300	29350	29300	23
524	20240924	125200	1338519900	29300	29300	29350	29300	15
525	20240924	125100	1338080150	29250	29350	29350	29250	248
526	20240924	125000	1330814300	29300	29300	29300	29300	0
527	20240924	124900	1330814300	29300	29300	29300	29300	10
528	20240924	124800	1330521300	29300	29300	29300	29300	10
529	20240924	124700	1330228300	29350	29350	29350	29350	134
530	20240924	124600	1326295400	29350	29400	29400	29350	11
531	20240924	124500	1325972500	29400	29350	29450	29350	1069
532	20240924	124400	1294512650	29350	29300	29350	29300	16
533	20240924	124300	1294043800	29300	29300	29300	29300	9
534	20240924	124200	1293780100	29300	29300	29300	29300	2
535	20240924	124100	1293721500	29300	29300	29300	29300	39
536	20240924	124000	1292578800	29300	29300	29300	29300	18
537	20240924	123900	1292051400	29200	29200	29200	29200	0
538	20240924	123800	1292051400	29200	29200	29200	29200	53
539	20240924	123700	1290503800	29200	29100	29200	29100	2460
540	20240924	123600	1218830450	29100	29200	29200	29100	709
541	20240924	123500	1198161450	29150	29150	29150	29150	0
542	20240924	123400	1198161450	29150	29250	29250	29150	500
543	20240924	123300	1183555650	29300	29300	29300	29300	72
544	20240924	123200	1181446050	29250	29250	29300	29250	8
545	20240924	123100	1181211950	29300	29300	29300	29300	0
546	20240924	123000	1181211950	29300	29250	29300	29250	27
547	20240924	122900	1180422050	29250	29350	29350	29250	501
548	20240924	122800	1165747650	29300	29300	29300	29250	704
549	20240924	122700	1145148950	29350	29350	29350	29350	1
550	20240924	122600	1145119600	29350	29400	29400	29350	111
551	20240924	122500	1141861700	29350	29350	29350	29350	0
552	20240924	122400	1141861700	29350	29350	29350	29350	2
553	20240924	122300	1141803000	29400	29400	29400	29400	1
554	20240924	122200	1141773600	29350	29350	29350	29350	12
555	20240924	122100	1141421400	29400	29450	29450	29400	189
556	20240924	122000	1135864300	29450	29450	29450	29450	0
557	20240924	121900	1135864300	29450	29450	29450	29450	1
558	20240924	121800	1135834850	29450	29400	29450	29400	10
559	20240924	121700	1135540400	29400	29450	29450	29400	94
560	20240924	121600	1132772150	29400	29400	29400	29400	48
561	20240924	121500	1131360950	29400	29400	29400	29400	0
562	20240924	121400	1131360950	29400	29400	29400	29400	6
563	20240924	121300	1131184550	29400	29400	29400	29350	14
564	20240924	121200	1130773450	29400	29400	29400	29400	1
565	20240924	121100	1130744050	29350	29350	29350	29350	149
566	20240924	121000	1126370900	29350	29350	29350	29350	65
567	20240924	120900	1124463150	29350	29350	29350	29350	0
568	20240924	120800	1124463150	29350	29350	29350	29350	82
569	20240924	120700	1122056450	29350	29300	29350	29300	121
570	20240924	120600	1118507450	29300	29300	29300	29300	3
571	20240924	120500	1118419550	29300	29300	29300	29300	2
572	20240924	120400	1118360950	29300	29300	29300	29300	0
573	20240924	120300	1118360950	29300	29300	29300	29300	0
574	20240924	120200	1118360950	29300	29250	29300	29250	138
575	20240924	120100	1114318000	29250	29300	29300	29250	6
576	20240924	120000	1114142250	29300	29300	29300	29300	80
577	20240924	115900	1111798250	29300	29300	29300	29300	1
578	20240924	115800	1111768950	29300	29300	29300	29300	13
579	20240924	115700	1111388050	29300	29300	29300	29300	0
580	20240924	115600	1111388050	29300	29300	29300	29300	1
581	20240924	115500	1111358750	29300	29300	29300	29300	101
582	20240924	115400	1108399450	29300	29300	29350	29300	422
583	20240924	115300	1096016150	29300	29300	29300	29300	1
584	20240924	115200	1095986850	29300	29300	29350	29300	54
585	20240924	115100	1094402150	29300	29200	29300	29200	14
586	20240924	115000	1093992150	29200	29250	29250	29200	150
587	20240924	114900	1089608050	29250	29250	29250	29250	1
588	20240924	114800	1089578800	29250	29250	29250	29250	21
589	20240924	114700	1088964550	29250	29250	29300	29250	4
590	20240924	114600	1088847500	29250	29250	29250	29250	3
591	20240924	114500	1088759750	29250	29250	29300	29250	6
592	20240924	114400	1088584100	29250	29250	29250	29250	3
593	20240924	114300	1088496350	29250	29250	29300	29250	4
594	20240924	114200	1088379300	29250	29250	29250	29250	1
595	20240924	114100	1088350050	29250	29300	29300	29250	105
596	20240924	114000	1085278750	29250	29300	29300	29250	294
597	20240924	113900	1076669300	29300	29350	29350	29300	103
598	20240924	113800	1073651350	29350	29250	29350	29250	16
599	20240924	113700	1073182950	29250	29200	29250	29200	61
600	20240924	113600	1071398950	29200	29250	29250	29200	161
601	20240924	113500	1066690150	29250	29250	29250	29250	17
602	20240924	113400	1066192900	29250	29250	29250	29250	26
603	20240924	113300	1065432400	29250	29300	29300	29250	109
604	20240924	113200	1062239000	29300	29300	29300	29300	222
605	20240924	113100	1055734400	29300	29300	29300	29300	54
606	20240924	113000	1054152200	29300	29300	29300	29300	45
607	20240924	112900	1052833700	29300	29300	29300	29300	254
608	20240924	112800	1045391500	29300	29300	29300	29300	8
609	20240924	112700	1045157100	29300	29300	29350	29300	6
610	20240924	112600	1044981250	29300	29350	29350	29300	68
611	20240924	112500	1042988450	29350	29300	29350	29300	124
612	20240924	112400	1039353750	29350	29350	29350	29300	560
613	20240924	112300	1022918950	29350	29350	29350	29350	10
614	20240924	112200	1022625450	29350	29350	29350	29350	10
615	20240924	112100	1022331950	29350	29350	29350	29350	42
616	20240924	112000	1021099250	29400	29400	29400	29400	43
617	20240924	111900	1019835050	29450	29450	29450	29450	0
618	20240924	111800	1019835050	29450	29450	29450	29450	0
619	20240924	111700	1019835050	29450	29450	29450	29450	5
620	20240924	111600	1019687800	29450	29350	29450	29350	14
621	20240924	111500	1019276600	29350	29350	29350	29350	4
622	20240924	111400	1019159200	29350	29350	29350	29350	11
623	20240924	111300	1018836350	29350	29350	29400	29350	6
624	20240924	111200	1018660200	29350	29350	29350	29350	5
625	20240924	111100	1018513450	29350	29350	29350	29350	1
626	20240924	111000	1018484100	29400	29350	29400	29350	22
627	20240924	110900	1017837400	29350	29350	29350	29350	9
628	20240924	110800	1017573250	29400	29400	29400	29400	10
629	20240924	110700	1017279250	29400	29350	29400	29300	558
630	20240924	110600	1000913000	29350	29350	29350	29350	5
631	20240924	110500	1000766250	29350	29350	29350	29350	4
632	20240924	110400	1000648850	29350	29350	29350	29350	8
633	20240924	110300	1000414050	29350	29350	29350	29350	20
634	20240924	110200	999827050	29350	29300	29450	29300	328
635	20240924	110100	990190300	29300	29300	29300	29300	0
636	20240924	110000	990190300	29300	29250	29300	29250	5
637	20240924	105900	990043900	29250	29250	29250	29250	84
638	20240924	105800	987586900	29250	29250	29250	29200	194
639	20240924	105700	981915700	29200	29250	29250	29200	371
640	20240924	105600	971064950	29250	29250	29250	29250	71
641	20240924	105500	968988200	29250	29250	29250	29250	129
642	20240924	105400	965214950	29300	29200	29300	29200	64
643	20240924	105300	963343950	29200	29300	29300	29200	38
644	20240924	105200	962233900	29250	29250	29250	29200	507
645	20240924	105100	947423700	29250	29250	29250	29250	181
646	20240924	105000	942129450	29300	29300	29300	29300	64
647	20240924	104900	940254250	29300	29350	29500	29300	91
648	20240924	104800	937587000	29300	29250	29300	29200	420
649	20240924	104700	925294950	29200	29200	29300	29200	80
650	20240924	104600	922957750	29200	29200	29200	29150	788
651	20240924	104500	899980950	29250	29350	29350	29250	590
652	20240924	104400	882688750	29400	29400	29400	29400	20
653	20240924	104300	882100750	29450	29500	29500	29400	354
654	20240924	104200	871682850	29500	29450	29500	29450	15
655	20240924	104100	871240950	29450	29450	29450	29400	27
656	20240924	104000	870446300	29450	29400	29450	29400	41
657	20240924	103900	869240850	29450	29450	29450	29450	11
658	20240924	103800	868916900	29450	29450	29450	29450	14
659	20240924	103700	868504600	29450	29500	29500	29450	9
660	20240924	103600	868239500	29500	29500	29500	29500	50
661	20240924	103500	866764500	29500	29500	29500	29500	0
662	20240924	103400	866764500	29500	29450	29500	29450	589
663	20240924	103300	849397750	29500	29500	29500	29500	73
664	20240924	103200	847244250	29550	29500	29550	29500	8
665	20240924	103100	847008150	29500	29500	29500	29500	17
666	20240924	103000	846506650	29500	29450	29500	29450	510
667	20240924	102900	831463350	29450	29450	29500	29400	9
668	20240924	102800	831198450	29400	29400	29400	29400	25
669	20240924	102700	830463450	29350	29300	29350	29300	404
670	20240924	102600	818620250	29300	29350	29350	29300	596
671	20240924	102500	801149600	29350	29350	29350	29350	376
672	20240924	102400	790114000	29400	29450	29450	29400	1316
673	20240924	102300	751383400	29500	29450	29500	29450	492
674	20240924	102200	736870350	29500	29500	29500	29500	676
675	20240924	102100	716928350	29500	29500	29500	29500	207
676	20240924	102000	710821850	29500	29550	29550	29500	270
677	20240924	101900	702843850	29600	29600	29600	29600	9
678	20240924	101800	702577450	29600	29600	29600	29600	7
679	20240924	101700	702370250	29600	29600	29600	29600	61
680	20240924	101600	700564650	29550	29550	29550	29550	1
681	20240924	101500	700535100	29600	29600	29600	29600	0
682	20240924	101400	700535100	29600	29550	29600	29550	48
683	20240924	101300	699116650	29550	29550	29550	29550	17
684	20240924	101200	698614300	29550	29550	29550	29550	31
685	20240924	101100	697698250	29550	29550	29600	29550	52
686	20240924	101000	696161250	29550	29650	29650	29550	229
687	20240924	100900	689385850	29650	29700	29700	29600	254
688	20240924	100800	681855200	29700	29800	29800	29700	348
689	20240924	100700	671502850	29800	29800	29800	29800	1
690	20240924	100600	671473050	29800	29800	29800	29800	177
691	20240924	100500	666198450	29750	29750	29750	29700	140
692	20240924	100400	662038450	29750	29750	29750	29750	95
693	20240924	100300	659212200	29750	29750	29800	29750	128
694	20240924	100200	655404000	29750	29700	29750	29700	182
695	20240924	100100	649990500	29750	29750	29750	29750	12
696	20240924	100000	649633500	29750	29750	29750	29750	0
697	20240924	095900	649633500	29750	29750	29750	29700	88
698	20240924	095800	647015550	29700	29650	29700	29650	261
699	20240924	095700	639265350	29600	29600	29600	29550	21
700	20240924	095600	638643800	29650	29550	29650	29550	316
701	20240924	095500	629282550	29550	29550	29550	29550	100
702	20240924	095400	626327550	29550	29600	29600	29550	8
703	20240924	095300	626090800	29550	29550	29550	29550	17
704	20240924	095200	625588450	29550	29550	29550	29550	176
705	20240924	095100	620387650	29550	29550	29550	29500	128
706	20240924	095000	616605350	29550	29550	29550	29550	0
707	20240924	094900	616605350	29550	29550	29550	29550	206
708	20240924	094800	610518050	29600	29600	29600	29550	66
709	20240924	094700	608564550	29600	29600	29600	29600	22
710	20240924	094600	607913350	29600	29600	29600	29550	302
711	20240924	094500	598986650	29600	29600	29600	29600	11
712	20240924	094400	598661050	29550	29600	29600	29550	103
713	20240924	094300	595616000	29600	29700	29700	29600	338
714	20240924	094200	585593500	29700	29600	29900	29550	521
715	20240924	094100	570131550	29700	29650	29700	29600	22
716	20240924	094000	569479800	29650	29600	29700	29600	151
717	20240924	093900	565006550	29650	29650	29700	29600	241
718	20240924	093800	557860900	29650	29600	29650	29600	4
719	20240924	093700	557742400	29600	29600	29600	29600	4
720	20240924	093600	557624000	29550	29550	29650	29550	120
721	20240924	093500	554077900	29550	29550	29550	29550	0
722	20240924	093400	554077900	29550	29550	29650	29550	207
723	20240924	093300	547960850	29550	29600	29600	29550	375
724	20240924	093200	536864400	29600	29700	29700	29600	467
725	20240924	093100	523027650	29750	29700	29750	29650	65
726	20240924	093000	521097200	29750	29800	29800	29750	281
727	20240924	092900	512728000	29800	29750	29900	29700	201
728	20240924	092800	506737000	29800	29700	29800	29700	22
729	20240924	092700	506081600	29600	29650	29650	29500	1247
730	20240924	092600	469256350	29650	29750	29750	29550	527
731	20240924	092500	453643750	29750	29750	29750	29700	847
732	20240924	092400	428459650	29750	29800	29800	29750	22
733	20240924	092300	427804100	29800	29850	29850	29800	149
734	20240924	092200	423359050	29850	29800	29850	29750	129
735	20240924	092100	419513100	29800	29900	29900	29800	488
736	20240924	092000	404954350	29900	29900	29900	29900	2
737	20240924	091900	404894550	29950	29900	29950	29700	734
738	20240924	091800	383045800	29900	29950	29950	29900	182
739	20240924	091700	377596550	29950	29850	29950	29850	118
740	20240924	091600	374068300	29850	29800	30000	29800	260
741	20240924	091500	366295300	29800	29700	29900	29700	837
742	20240924	091400	341350550	29700	29700	29750	29650	572
743	20240924	091300	324360900	29750	29850	29850	29700	639
744	20240924	091200	305332700	29850	29950	30000	29850	556
745	20240924	091100	288694800	29950	30000	30050	29950	302
746	20240924	091000	279637000	30000	29700	30000	29700	770
747	20240924	090900	256599950	29700	29750	29850	29700	830
748	20240924	090800	231914500	29750	29900	29900	29750	107
749	20240924	090700	228719850	29900	29900	29900	29750	811
750	20240924	090600	204525800	29850	29650	29850	29650	623
751	20240924	090500	185959800	29450	29500	29650	29450	497
752	20240924	090400	171320500	29500	29600	29600	29500	255
753	20240924	090300	163792700	29450	29500	29700	29400	1185
754	20240924	090200	128827900	29500	29450	29550	29350	1425
755	20240924	090100	86874400	29450	29600	29850	29450	1383
756	20240924	090000	45932900	29550	29700	29750	29500	1182