KissMeData/416180/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	213400	3469316200	29200	29200	29200	29200	1270
3	20240927	213300	3469316200	29200	29200	29200	29200	0
4	20240927	213200	3469316200	29200	29200	29200	29200	0
5	20240927	213100	3469316200	29200	29200	29200	29200	0
6	20240927	213000	3469316200	29200	29200	29200	29200	0
7	20240927	212900	3469316200	29200	29200	29200	29200	0
8	20240927	212800	3469316200	29200	29200	29200	29200	0
9	20240927	212700	3469316200	29200	29200	29200	29200	0
10	20240927	212600	3469316200	29200	29200	29200	29200	0
11	20240927	212500	3469316200	29200	29200	29200	29200	0
12	20240927	212400	3469316200	29200	29200	29200	29200	0
13	20240927	212300	3469316200	29200	29200	29200	29200	0
14	20240927	212200	3469316200	29200	29200	29200	29200	0
15	20240927	212100	3469316200	29200	29200	29200	29200	0
16	20240927	212000	3469316200	29200	29200	29200	29200	0
17	20240927	211900	3469316200	29200	29200	29200	29200	0
18	20240927	211800	3469316200	29200	29200	29200	29200	0
19	20240927	211700	3469316200	29200	29200	29200	29200	0
20	20240927	211600	3469316200	29200	29200	29200	29200	0
21	20240927	211500	3469316200	29200	29200	29200	29200	0
22	20240927	211400	3469316200	29200	29200	29200	29200	0
23	20240927	211300	3469316200	29200	29200	29200	29200	0
24	20240927	211200	3469316200	29200	29200	29200	29200	0
25	20240927	211100	3469316200	29200	29200	29200	29200	0
26	20240927	211000	3469316200	29200	29200	29200	29200	0
27	20240927	210900	3469316200	29200	29200	29200	29200	0
28	20240927	210800	3469316200	29200	29200	29200	29200	0
29	20240927	210700	3469316200	29200	29200	29200	29200	0
30	20240927	210600	3469316200	29200	29200	29200	29200	0
31	20240927	210500	3469316200	29200	29200	29200	29200	0
32	20240927	210400	3469316200	29200	29200	29200	29200	1270
33	20240927	210300	3469316200	29200	29200	29200	29200	0
34	20240927	210200	3469316200	29200	29200	29200	29200	0
35	20240927	210100	3469316200	29200	29200	29200	29200	0
36	20240927	210000	3469316200	29200	29200	29200	29200	0
37	20240927	205900	3469316200	29200	29200	29200	29200	0
38	20240927	205800	3469316200	29200	29200	29200	29200	0
39	20240927	205700	3469316200	29200	29200	29200	29200	0
40	20240927	205600	3469316200	29200	29200	29200	29200	0
41	20240927	205500	3469316200	29200	29200	29200	29200	0
42	20240927	205400	3469316200	29200	29200	29200	29200	0
43	20240927	205300	3469316200	29200	29200	29200	29200	0
44	20240927	205200	3469316200	29200	29200	29200	29200	0
45	20240927	205100	3469316200	29200	29200	29200	29200	0
46	20240927	205000	3469316200	29200	29200	29200	29200	0
47	20240927	204900	3469316200	29200	29200	29200	29200	0
48	20240927	204800	3469316200	29200	29200	29200	29200	0
49	20240927	204700	3469316200	29200	29200	29200	29200	0
50	20240927	204600	3469316200	29200	29200	29200	29200	0
51	20240927	204500	3469316200	29200	29200	29200	29200	0
52	20240927	204400	3469316200	29200	29200	29200	29200	0
53	20240927	204300	3469316200	29200	29200	29200	29200	0
54	20240927	204200	3469316200	29200	29200	29200	29200	0
55	20240927	204100	3469316200	29200	29200	29200	29200	0
56	20240927	204000	3469316200	29200	29200	29200	29200	0
57	20240927	203900	3469316200	29200	29200	29200	29200	0
58	20240927	203800	3469316200	29200	29200	29200	29200	0
59	20240927	203700	3469316200	29200	29200	29200	29200	0
60	20240927	203600	3469316200	29200	29200	29200	29200	0
61	20240927	203500	3469316200	29200	29200	29200	29200	0
62	20240927	203400	3469316200	29200	29200	29200	29200	1270
63	20240927	203300	3469316200	29200	29200	29200	29200	0
64	20240927	203200	3469316200	29200	29200	29200	29200	0
65	20240927	203100	3469316200	29200	29200	29200	29200	0
66	20240927	203000	3469316200	29200	29200	29200	29200	0
67	20240927	202900	3469316200	29200	29200	29200	29200	0
68	20240927	202800	3469316200	29200	29200	29200	29200	0
69	20240927	202700	3469316200	29200	29200	29200	29200	0
70	20240927	202600	3469316200	29200	29200	29200	29200	0
71	20240927	202500	3469316200	29200	29200	29200	29200	0
72	20240927	202400	3469316200	29200	29200	29200	29200	0
73	20240927	202300	3469316200	29200	29200	29200	29200	0
74	20240927	202200	3469316200	29200	29200	29200	29200	0
75	20240927	202100	3469316200	29200	29200	29200	29200	0
76	20240927	202000	3469316200	29200	29200	29200	29200	0
77	20240927	201900	3469316200	29200	29200	29200	29200	0
78	20240927	201800	3469316200	29200	29200	29200	29200	0
79	20240927	201700	3469316200	29200	29200	29200	29200	0
80	20240927	201600	3469316200	29200	29200	29200	29200	0
81	20240927	201500	3469316200	29200	29200	29200	29200	0
82	20240927	201400	3469316200	29200	29200	29200	29200	0
83	20240927	201300	3469316200	29200	29200	29200	29200	0
84	20240927	201200	3469316200	29200	29200	29200	29200	0
85	20240927	201100	3469316200	29200	29200	29200	29200	0
86	20240927	201000	3469316200	29200	29200	29200	29200	0
87	20240927	200900	3469316200	29200	29200	29200	29200	0
88	20240927	200800	3469316200	29200	29200	29200	29200	0
89	20240927	200700	3469316200	29200	29200	29200	29200	0
90	20240927	200600	3469316200	29200	29200	29200	29200	0
91	20240927	200500	3469316200	29200	29200	29200	29200	0
92	20240927	200400	3469316200	29200	29200	29200	29200	1270
93	20240927	200300	3469316200	29200	29200	29200	29200	0
94	20240927	200200	3469316200	29200	29200	29200	29200	0
95	20240927	200100	3469316200	29200	29200	29200	29200	0
96	20240927	200000	3469316200	29200	29200	29200	29200	0
97	20240927	195900	3469316200	29200	29200	29200	29200	0
98	20240927	195800	3469316200	29200	29200	29200	29200	0
99	20240927	195700	3469316200	29200	29200	29200	29200	0
100	20240927	195600	3469316200	29200	29200	29200	29200	0
101	20240927	195500	3469316200	29200	29200	29200	29200	0
102	20240927	195400	3469316200	29200	29200	29200	29200	0
103	20240927	195300	3469316200	29200	29200	29200	29200	0
104	20240927	195200	3469316200	29200	29200	29200	29200	0
105	20240927	195100	3469316200	29200	29200	29200	29200	0
106	20240927	195000	3469316200	29200	29200	29200	29200	0
107	20240927	194900	3469316200	29200	29200	29200	29200	0
108	20240927	194800	3469316200	29200	29200	29200	29200	0
109	20240927	194700	3469316200	29200	29200	29200	29200	0
110	20240927	194600	3469316200	29200	29200	29200	29200	0
111	20240927	194500	3469316200	29200	29200	29200	29200	0
112	20240927	194400	3469316200	29200	29200	29200	29200	0
113	20240927	194300	3469316200	29200	29200	29200	29200	0
114	20240927	194200	3469316200	29200	29200	29200	29200	0
115	20240927	194100	3469316200	29200	29200	29200	29200	0
116	20240927	194000	3469316200	29200	29200	29200	29200	0
117	20240927	193900	3469316200	29200	29200	29200	29200	0
118	20240927	193800	3469316200	29200	29200	29200	29200	0
119	20240927	193700	3469316200	29200	29200	29200	29200	0
120	20240927	193600	3469316200	29200	29200	29200	29200	0
121	20240927	193500	3469316200	29200	29200	29200	29200	0
122	20240927	193400	3469316200	29200	29200	29200	29200	1270
123	20240927	193300	3469316200	29200	29200	29200	29200	0
124	20240927	193200	3469316200	29200	29200	29200	29200	0
125	20240927	193100	3469316200	29200	29200	29200	29200	0
126	20240927	193000	3469316200	29200	29200	29200	29200	0
127	20240927	192900	3469316200	29200	29200	29200	29200	0
128	20240927	192800	3469316200	29200	29200	29200	29200	0
129	20240927	192700	3469316200	29200	29200	29200	29200	0
130	20240927	192600	3469316200	29200	29200	29200	29200	0
131	20240927	192500	3469316200	29200	29200	29200	29200	0
132	20240927	192400	3469316200	29200	29200	29200	29200	0
133	20240927	192300	3469316200	29200	29200	29200	29200	0
134	20240927	192200	3469316200	29200	29200	29200	29200	0
135	20240927	192100	3469316200	29200	29200	29200	29200	0
136	20240927	192000	3469316200	29200	29200	29200	29200	0
137	20240927	191900	3469316200	29200	29200	29200	29200	0
138	20240927	191800	3469316200	29200	29200	29200	29200	0
139	20240927	191700	3469316200	29200	29200	29200	29200	0
140	20240927	191600	3469316200	29200	29200	29200	29200	0
141	20240927	191500	3469316200	29200	29200	29200	29200	0
142	20240927	191400	3469316200	29200	29200	29200	29200	0
143	20240927	191300	3469316200	29200	29200	29200	29200	0
144	20240927	191200	3469316200	29200	29200	29200	29200	0
145	20240927	191100	3469316200	29200	29200	29200	29200	0
146	20240927	191000	3469316200	29200	29200	29200	29200	0
147	20240927	190900	3469316200	29200	29200	29200	29200	0
148	20240927	190800	3469316200	29200	29200	29200	29200	0
149	20240927	190700	3469316200	29200	29200	29200	29200	0
150	20240927	190600	3469316200	29200	29200	29200	29200	0
151	20240927	190500	3469316200	29200	29200	29200	29200	0
152	20240927	190400	3469316200	29200	29200	29200	29200	1270
153	20240927	190300	3469316200	29200	29200	29200	29200	0
154	20240927	190200	3469316200	29200	29200	29200	29200	0
155	20240927	190100	3469316200	29200	29200	29200	29200	0
156	20240927	190000	3469316200	29200	29200	29200	29200	0
157	20240927	185900	3469316200	29200	29200	29200	29200	0
158	20240927	185800	3469316200	29200	29200	29200	29200	0
159	20240927	185700	3469316200	29200	29200	29200	29200	0
160	20240927	185600	3469316200	29200	29200	29200	29200	0
161	20240927	185500	3469316200	29200	29200	29200	29200	0
162	20240927	185400	3469316200	29200	29200	29200	29200	0
163	20240927	185300	3469316200	29200	29200	29200	29200	0
164	20240927	185200	3469316200	29200	29200	29200	29200	0
165	20240927	185100	3469316200	29200	29200	29200	29200	0
166	20240927	185000	3469316200	29200	29200	29200	29200	0
167	20240927	184900	3469316200	29200	29200	29200	29200	0
168	20240927	184800	3469316200	29200	29200	29200	29200	0
169	20240927	184700	3469316200	29200	29200	29200	29200	0
170	20240927	184600	3469316200	29200	29200	29200	29200	0
171	20240927	184500	3469316200	29200	29200	29200	29200	0
172	20240927	184400	3469316200	29200	29200	29200	29200	0
173	20240927	184300	3469316200	29200	29200	29200	29200	0
174	20240927	184200	3469316200	29200	29200	29200	29200	0
175	20240927	184100	3469316200	29200	29200	29200	29200	0
176	20240927	184000	3469316200	29200	29200	29200	29200	0
177	20240927	183900	3469316200	29200	29200	29200	29200	0
178	20240927	183800	3469316200	29200	29200	29200	29200	0
179	20240927	183700	3469316200	29200	29200	29200	29200	0
180	20240927	183600	3469316200	29200	29200	29200	29200	0
181	20240927	183500	3469316200	29200	29200	29200	29200	0
182	20240927	183400	3469316200	29200	29200	29200	29200	1270
183	20240927	183300	3469316200	29200	29200	29200	29200	0
184	20240927	183200	3469316200	29200	29200	29200	29200	0
185	20240927	183100	3469316200	29200	29200	29200	29200	0
186	20240927	183000	3469316200	29200	29200	29200	29200	0
187	20240927	182900	3469316200	29200	29200	29200	29200	0
188	20240927	182800	3469316200	29200	29200	29200	29200	0
189	20240927	182700	3469316200	29200	29200	29200	29200	0
190	20240927	182600	3469316200	29200	29200	29200	29200	0
191	20240927	182500	3469316200	29200	29200	29200	29200	0
192	20240927	182400	3469316200	29200	29200	29200	29200	0
193	20240927	182300	3469316200	29200	29200	29200	29200	0
194	20240927	182200	3469316200	29200	29200	29200	29200	0
195	20240927	182100	3469316200	29200	29200	29200	29200	0
196	20240927	182000	3469316200	29200	29200	29200	29200	0
197	20240927	181900	3469316200	29200	29200	29200	29200	0
198	20240927	181800	3469316200	29200	29200	29200	29200	0
199	20240927	181700	3469316200	29200	29200	29200	29200	0
200	20240927	181600	3469316200	29200	29200	29200	29200	0
201	20240927	181500	3469316200	29200	29200	29200	29200	0
202	20240927	181400	3469316200	29200	29200	29200	29200	0
203	20240927	181300	3469316200	29200	29200	29200	29200	0
204	20240927	181200	3469316200	29200	29200	29200	29200	0
205	20240927	181100	3469316200	29200	29200	29200	29200	0
206	20240927	181000	3469316200	29200	29200	29200	29200	0
207	20240927	180900	3469316200	29200	29200	29200	29200	0
208	20240927	180800	3469316200	29200	29200	29200	29200	0
209	20240927	180700	3469316200	29200	29200	29200	29200	0
210	20240927	180600	3469316200	29200	29200	29200	29200	0
211	20240927	180500	3469316200	29200	29200	29200	29200	0
212	20240927	180400	3469316200	29200	29200	29200	29200	1270
213	20240927	180300	3469316200	29200	29200	29200	29200	0
214	20240927	180200	3469316200	29200	29200	29200	29200	0
215	20240927	180100	3469316200	29200	29200	29200	29200	0
216	20240927	180000	3469316200	29200	29200	29200	29200	0
217	20240927	175900	3469316200	29200	29200	29200	29200	0
218	20240927	175800	3469316200	29200	29200	29200	29200	0
219	20240927	175700	3469316200	29200	29200	29200	29200	0
220	20240927	175600	3469316200	29200	29200	29200	29200	0
221	20240927	175500	3469316200	29200	29200	29200	29200	0
222	20240927	175400	3469316200	29200	29200	29200	29200	0
223	20240927	175300	3469316200	29200	29200	29200	29200	0
224	20240927	175200	3469316200	29200	29200	29200	29200	0
225	20240927	175100	3469316200	29200	29200	29200	29200	0
226	20240927	175000	3469316200	29200	29200	29200	29200	0
227	20240927	174900	3469316200	29200	29200	29200	29200	0
228	20240927	174800	3469316200	29200	29200	29200	29200	0
229	20240927	174700	3469316200	29200	29200	29200	29200	0
230	20240927	174600	3469316200	29200	29200	29200	29200	0
231	20240927	174500	3469316200	29200	29200	29200	29200	0
232	20240927	174400	3469316200	29200	29200	29200	29200	0
233	20240927	174300	3469316200	29200	29200	29200	29200	0
234	20240927	174200	3469316200	29200	29200	29200	29200	0
235	20240927	174100	3469316200	29200	29200	29200	29200	0
236	20240927	174000	3469316200	29200	29200	29200	29200	0
237	20240927	173900	3469316200	29200	29200	29200	29200	0
238	20240927	173800	3469316200	29200	29200	29200	29200	0
239	20240927	173700	3469316200	29200	29200	29200	29200	0
240	20240927	173600	3469316200	29200	29200	29200	29200	0
241	20240927	173500	3469316200	29200	29200	29200	29200	0
242	20240927	173400	3469316200	29200	29200	29200	29200	1270
243	20240927	173300	3469316200	29200	29200	29200	29200	0
244	20240927	173200	3469316200	29200	29200	29200	29200	0
245	20240927	173100	3469316200	29200	29200	29200	29200	0
246	20240927	173000	3469316200	29200	29200	29200	29200	0
247	20240927	172900	3469316200	29200	29200	29200	29200	0
248	20240927	172800	3469316200	29200	29200	29200	29200	0
249	20240927	172700	3469316200	29200	29200	29200	29200	0
250	20240927	172600	3469316200	29200	29200	29200	29200	0
251	20240927	172500	3469316200	29200	29200	29200	29200	0
252	20240927	172400	3469316200	29200	29200	29200	29200	0
253	20240927	172300	3469316200	29200	29200	29200	29200	0
254	20240927	172200	3469316200	29200	29200	29200	29200	0
255	20240927	172100	3469316200	29200	29200	29200	29200	0
256	20240927	172000	3469316200	29200	29200	29200	29200	0
257	20240927	171900	3469316200	29200	29200	29200	29200	0
258	20240927	171800	3469316200	29200	29200	29200	29200	0
259	20240927	171700	3469316200	29200	29200	29200	29200	0
260	20240927	171600	3469316200	29200	29200	29200	29200	0
261	20240927	171500	3469316200	29200	29200	29200	29200	0
262	20240927	171400	3469316200	29200	29200	29200	29200	0
263	20240927	171300	3469316200	29200	29200	29200	29200	0
264	20240927	171200	3469316200	29200	29200	29200	29200	0
265	20240927	171100	3469316200	29200	29200	29200	29200	0
266	20240927	171000	3469316200	29200	29200	29200	29200	0
267	20240927	170900	3469316200	29200	29200	29200	29200	0
268	20240927	170800	3469316200	29200	29200	29200	29200	0
269	20240927	170700	3469316200	29200	29200	29200	29200	0
270	20240927	170600	3469316200	29200	29200	29200	29200	0
271	20240927	170500	3469316200	29200	29200	29200	29200	0
272	20240927	170400	3469316200	29200	29200	29200	29200	1270
273	20240927	170300	3469316200	29200	29200	29200	29200	0
274	20240927	170200	3469316200	29200	29200	29200	29200	0
275	20240927	170100	3469316200	29200	29200	29200	29200	0
276	20240927	170000	3469316200	29200	29200	29200	29200	0
277	20240927	165900	3469316200	29200	29200	29200	29200	0
278	20240927	165800	3469316200	29200	29200	29200	29200	0
279	20240927	165700	3469316200	29200	29200	29200	29200	0
280	20240927	165600	3469316200	29200	29200	29200	29200	0
281	20240927	165500	3469316200	29200	29200	29200	29200	0
282	20240927	165400	3469316200	29200	29200	29200	29200	0
283	20240927	165300	3469316200	29200	29200	29200	29200	0
284	20240927	165200	3469316200	29200	29200	29200	29200	0
285	20240927	165100	3469316200	29200	29200	29200	29200	0
286	20240927	165000	3469316200	29200	29200	29200	29200	0
287	20240927	164900	3469316200	29200	29200	29200	29200	0
288	20240927	164800	3469316200	29200	29200	29200	29200	0
289	20240927	164700	3469316200	29200	29200	29200	29200	0
290	20240927	164600	3469316200	29200	29200	29200	29200	0
291	20240927	164500	3469316200	29200	29200	29200	29200	0
292	20240927	164400	3469316200	29200	29200	29200	29200	0
293	20240927	164300	3469316200	29200	29200	29200	29200	0
294	20240927	164200	3469316200	29200	29200	29200	29200	0
295	20240927	164100	3469316200	29200	29200	29200	29200	0
296	20240927	164000	3469316200	29200	29200	29200	29200	0
297	20240927	163900	3469316200	29200	29200	29200	29200	0
298	20240927	163800	3469316200	29200	29200	29200	29200	0
299	20240927	163700	3469316200	29200	29200	29200	29200	0
300	20240927	163600	3469316200	29200	29200	29200	29200	0
301	20240927	163500	3469316200	29200	29200	29200	29200	0
302	20240927	163400	3469316200	29200	29200	29200	29200	1270
303	20240927	163300	3469316200	29200	29200	29200	29200	0
304	20240927	163200	3469316200	29200	29200	29200	29200	0
305	20240927	163100	3469316200	29200	29200	29200	29200	0
306	20240927	163000	3469316200	29200	29200	29200	29200	0
307	20240927	162900	3469316200	29200	29200	29200	29200	0
308	20240927	162800	3469316200	29200	29200	29200	29200	0
309	20240927	162700	3469316200	29200	29200	29200	29200	0
310	20240927	162600	3469316200	29200	29200	29200	29200	0
311	20240927	162500	3469316200	29200	29200	29200	29200	0
312	20240927	162400	3469316200	29200	29200	29200	29200	0
313	20240927	162300	3469316200	29200	29200	29200	29200	0
314	20240927	162200	3469316200	29200	29200	29200	29200	0
315	20240927	162100	3469316200	29200	29200	29200	29200	0
316	20240927	162000	3469316200	29200	29200	29200	29200	0
317	20240927	161900	3469316200	29200	29200	29200	29200	0
318	20240927	161800	3469316200	29200	29200	29200	29200	0
319	20240927	161700	3469316200	29200	29200	29200	29200	0
320	20240927	161600	3469316200	29200	29200	29200	29200	0
321	20240927	161500	3469316200	29200	29200	29200	29200	0
322	20240927	161400	3469316200	29200	29200	29200	29200	0
323	20240927	161300	3469316200	29200	29200	29200	29200	0
324	20240927	161200	3469316200	29200	29200	29200	29200	0
325	20240927	161100	3469316200	29200	29200	29200	29200	0
326	20240927	161000	3469316200	29200	29200	29200	29200	0
327	20240927	160900	3469316200	29200	29200	29200	29200	0
328	20240927	160800	3469316200	29200	29200	29200	29200	0
329	20240927	160700	3469316200	29200	29200	29200	29200	0
330	20240927	160600	3469316200	29200	29200	29200	29200	0
331	20240927	160500	3469316200	29200	29200	29200	29200	0
332	20240927	160400	3469316200	29200	29200	29200	29200	1270
333	20240927	160300	3469316200	29200	29200	29200	29200	0
334	20240927	160200	3469316200	29200	29200	29200	29200	0
335	20240927	160100	3469316200	29200	29200	29200	29200	0
336	20240927	160000	3469316200	29200	29200	29200	29200	0
337	20240927	155900	3469316200	29200	29200	29200	29200	0
338	20240927	155800	3469316200	29200	29200	29200	29200	0
339	20240927	155700	3469316200	29200	29200	29200	29200	0
340	20240927	155600	3469316200	29200	29200	29200	29200	0
341	20240927	155500	3469316200	29200	29200	29200	29200	0
342	20240927	155400	3469316200	29200	29200	29200	29200	0
343	20240927	155300	3469316200	29200	29200	29200	29200	0
344	20240927	155200	3469316200	29200	29200	29200	29200	0
345	20240927	155100	3469316200	29200	29200	29200	29200	0
346	20240927	155000	3469316200	29200	29200	29200	29200	0
347	20240927	154900	3469316200	29200	29200	29200	29200	0
348	20240927	154800	3469316200	29200	29200	29200	29200	0
349	20240927	154700	3469316200	29200	29200	29200	29200	0
350	20240927	154600	3469316200	29200	29200	29200	29200	0
351	20240927	154500	3469316200	29200	29200	29200	29200	0
352	20240927	154400	3469316200	29200	29200	29200	29200	0
353	20240927	154300	3469316200	29200	29200	29200	29200	0
354	20240927	154200	3469316200	29200	29200	29200	29200	0
355	20240927	154100	3469316200	29200	29200	29200	29200	0
356	20240927	154000	3469316200	29200	29200	29200	29200	0
357	20240927	153900	3469316200	29200	29200	29200	29200	0
358	20240927	153800	3469316200	29200	29200	29200	29200	0
359	20240927	153700	3469316200	29200	29200	29200	29200	0
360	20240927	153600	3469316200	29200	29200	29200	29200	0
361	20240927	153500	3469316200	29200	29200	29200	29200	0
362	20240927	153400	3469316200	29200	29200	29200	29200	1270
363	20240927	153300	3469316200	29200	29200	29200	29200	0
364	20240927	153200	3469316200	29200	29200	29200	29200	0
365	20240927	153100	3469316200	29200	29200	29200	29200	0
366	20240927	153000	3469316200	29200	29200	29200	29200	1270
367	20240927	152900	3432232200	29300	29300	29300	29300	0
368	20240927	152800	3432232200	29300	29300	29300	29300	0
369	20240927	152700	3432232200	29300	29300	29300	29300	0
370	20240927	152600	3432232200	29300	29300	29300	29300	0
371	20240927	152500	3432232200	29300	29300	29300	29300	0
372	20240927	152400	3432232200	29300	29300	29300	29300	0
373	20240927	152300	3432232200	29300	29300	29300	29300	0
374	20240927	152200	3432232200	29300	29300	29300	29300	0
375	20240927	152100	3432232200	29300	29300	29300	29300	0
376	20240927	152000	3432232200	29300	29300	29300	29300	0
377	20240927	151900	3432232200	29300	29350	29350	29300	345
378	20240927	151800	3422110150	29350	29350	29350	29350	136
379	20240927	151700	3418118550	29400	29450	29450	29400	528
380	20240927	151600	3402593650	29400	29350	29400	29350	32
381	20240927	151500	3401653250	29450	29400	29450	29350	775
382	20240927	151400	3378854700	29400	29350	29400	29350	239
383	20240927	151300	3371828250	29400	29350	29400	29350	157
384	20240927	151200	3367219050	29350	29400	29400	29350	27
385	20240927	151100	3366426400	29400	29400	29400	29400	84
386	20240927	151000	3363956800	29400	29450	29450	29400	335
387	20240927	150900	3354107000	29450	29450	29450	29450	40
388	20240927	150800	3352929000	29400	29450	29450	29400	51
389	20240927	150700	3351427100	29450	29400	29450	29400	105
390	20240927	150600	3348335100	29400	29400	29400	29400	60
391	20240927	150500	3346571100	29400	29400	29400	29400	81
392	20240927	150400	3344189700	29450	29450	29450	29400	282
393	20240927	150300	3335884850	29450	29450	29450	29450	3
394	20240927	150200	3335796500	29400	29450	29450	29400	53
395	20240927	150100	3334235800	29450	29450	29450	29450	11
396	20240927	150000	3333911850	29450	29450	29450	29450	102
397	20240927	145900	3330907950	29450	29450	29450	29450	0
398	20240927	145800	3330907950	29450	29400	29450	29400	376
399	20240927	145700	3319850850	29350	29350	29350	29350	216
400	20240927	145600	3313511250	29300	29300	29300	29300	70
401	20240927	145500	3311460250	29300	29300	29300	29300	174
402	20240927	145400	3306362050	29300	29300	29300	29250	61
403	20240927	145300	3304574800	29300	29300	29300	29300	10
404	20240927	145200	3304281800	29300	29300	29300	29300	94
405	20240927	145100	3301527600	29350	29300	29350	29300	100
406	20240927	145000	3298593400	29300	29300	29300	29300	5
407	20240927	144900	3298446900	29300	29350	29350	29300	4
408	20240927	144800	3298329600	29250	29250	29350	29250	3
409	20240927	144700	3298241750	29300	29300	29300	29300	230
410	20240927	144600	3291502750	29300	29250	29300	29250	190
411	20240927	144500	3285940250	29250	29250	29250	29250	0
412	20240927	144400	3285940250	29250	29250	29250	29250	129
413	20240927	144300	3282167000	29250	29250	29250	29200	210
414	20240927	144200	3276026550	29250	29250	29250	29250	0
415	20240927	144100	3276026550	29250	29250	29250	29250	0
416	20240927	144000	3276026550	29250	29250	29250	29250	60
417	20240927	143900	3274271550	29250	29200	29250	29200	105
418	20240927	143800	3271205400	29150	29200	29200	29150	254
419	20240927	143700	3263800450	29200	29150	29200	29150	221
420	20240927	143600	3257347500	29150	29150	29150	29150	288
421	20240927	143500	3248952300	29150	29250	29250	29150	641
422	20240927	143400	3230238500	29300	29300	29300	29250	76
423	20240927	143300	3228015400	29300	29300	29300	29300	10
424	20240927	143200	3227722400	29250	29250	29250	29250	257
425	20240927	143100	3220205150	29300	29200	29300	29200	348
426	20240927	143000	3210031100	29250	29200	29300	29200	354
427	20240927	142900	3199687300	29200	29350	29350	29200	1219
428	20240927	142800	3164005950	29350	29350	29350	29350	6
429	20240927	142700	3163829850	29350	29350	29350	29350	73
430	20240927	142600	3161687300	29350	29400	29450	29350	514
431	20240927	142500	3146592850	29400	29500	29500	29400	1169
432	20240927	142400	3112144250	29550	29550	29550	29500	130
433	20240927	142300	3108304100	29600	29550	29600	29550	121
434	20240927	142200	3104728250	29600	29600	29600	29600	28
435	20240927	142100	3103899450	29600	29550	29600	29550	142
436	20240927	142000	3099700450	29550	29550	29550	29550	10
437	20240927	141900	3099404950	29600	29550	29600	29550	150
438	20240927	141800	3094967450	29550	29550	29550	29550	16
439	20240927	141700	3094494650	29500	29500	29500	29500	0
440	20240927	141600	3094494650	29500	29500	29500	29500	61
441	20240927	141500	3092695150	29550	29550	29550	29550	9
442	20240927	141400	3092429200	29600	29600	29600	29600	3
443	20240927	141300	3092340400	29600	29600	29600	29600	6
444	20240927	141200	3092162800	29600	29550	29600	29550	37
445	20240927	141100	3091069400	29550	29600	29600	29550	11
446	20240927	141000	3090744300	29600	29600	29600	29600	15
447	20240927	140900	3090300300	29550	29600	29600	29550	6
448	20240927	140800	3090122800	29600	29600	29600	29600	1
449	20240927	140700	3090093200	29500	29500	29500	29500	100
450	20240927	140600	3087143200	29600	29500	29600	29500	72
451	20240927	140500	3085014000	29550	29550	29550	29550	95
452	20240927	140400	3082206750	29550	29550	29550	29550	22
453	20240927	140300	3081556650	29550	29500	29550	29500	23
454	20240927	140200	3080878100	29500	29500	29500	29500	79
455	20240927	140100	3078547600	29500	29500	29500	29500	215
456	20240927	140000	3072205100	29550	29550	29550	29550	0
457	20240927	135900	3072205100	29550	29550	29550	29550	92
458	20240927	135800	3069486500	29500	29550	29550	29500	318
459	20240927	135700	3060105450	29550	29550	29550	29550	105
460	20240927	135600	3057002700	29550	29500	29550	29500	21
461	20240927	135500	3056383050	29550	29550	29550	29500	34
462	20240927	135400	3055379350	29500	29600	29600	29500	96
463	20240927	135300	3052547100	29550	29550	29550	29500	87
464	20240927	135200	3049976500	29500	29550	29550	29500	31
465	20240927	135100	3049061950	29550	29550	29550	29550	44
466	20240927	135000	3047761750	29550	29550	29550	29550	213
467	20240927	134900	3041467600	29500	29550	29550	29500	11
468	20240927	134800	3041143050	29550	29500	29550	29500	7
469	20240927	134700	3040936450	29450	29500	29500	29450	479
470	20240927	134600	3026828950	29500	29500	29500	29500	142
471	20240927	134500	3022639950	29450	29550	29550	29450	911
472	20240927	134400	2995766550	29550	29650	29650	29550	2626
473	20240927	134300	2918044500	29700	29700	29700	29700	23
474	20240927	134200	2917361400	29700	29700	29700	29650	16
475	20240927	134100	2916886800	29700	29700	29700	29650	14
476	20240927	134000	2916471600	29700	29700	29700	29700	50
477	20240927	133900	2914986600	29700	29700	29700	29700	210
478	20240927	133800	2908749600	29700	29700	29700	29700	59
479	20240927	133700	2906997300	29700	29700	29700	29700	0
480	20240927	133600	2906997300	29700	29700	29700	29700	28
481	20240927	133500	2906165700	29700	29700	29700	29700	20
482	20240927	133400	2905571700	29750	29750	29750	29750	0
483	20240927	133300	2905571700	29750	29700	29750	29700	48
484	20240927	133200	2904145950	29750	29750	29750	29750	1
485	20240927	133100	2904116200	29750	29750	29750	29750	3
486	20240927	133000	2904026950	29700	29700	29700	29700	1
487	20240927	132900	2903997250	29750	29750	29750	29750	10
488	20240927	132800	2903699750	29800	29800	29800	29800	100
489	20240927	132700	2900719750	29800	29750	29800	29750	377
490	20240927	132600	2889491350	29750	29750	29750	29750	41
491	20240927	132500	2888271600	29700	29700	29700	29700	0
492	20240927	132400	2888271600	29700	29700	29700	29700	58
493	20240927	132300	2886549000	29650	29650	29650	29650	36
494	20240927	132200	2885481600	29700	29700	29700	29650	144
495	20240927	132100	2881211850	29750	29800	29800	29700	33
496	20240927	132000	2880231450	29800	29700	29800	29650	305
497	20240927	131900	2871176300	29700	29750	29750	29700	228
498	20240927	131800	2864397000	29750	29750	29750	29750	193
499	20240927	131700	2858655250	29750	29700	29750	29700	218
500	20240927	131600	2852174400	29700	29750	29800	29700	210
501	20240927	131500	2845928400	29750	29750	29750	29750	13
502	20240927	131400	2845541650	29650	29800	29800	29600	1042
503	20240927	131300	2814658600	29800	29650	29800	29650	173
504	20240927	131200	2809524400	29800	29700	29800	29600	1427
505	20240927	131100	2767214400	29700	29900	29900	29650	6214
506	20240927	131000	2582145950	29850	29850	29900	29850	248
507	20240927	130900	2574742300	29900	29900	29900	29850	576
508	20240927	130800	2557547200	29850	29850	29850	29850	587
509	20240927	130700	2540025250	29900	29950	29950	29850	2245
510	20240927	130600	2472954650	29950	29950	30000	29900	531
511	20240927	130500	2457052000	29950	30050	30050	29950	2291
512	20240927	130400	2388326500	30050	30050	30050	30050	44
513	20240927	130300	2387004300	30050	30100	30100	30050	142
514	20240927	130200	2382733150	30100	30100	30150	30050	653
515	20240927	130100	2363069450	30050	30100	30150	30000	404
516	20240927	130000	2350929250	30000	30150	30200	30000	674
517	20240927	125900	2330637650	30150	30250	30250	30000	3302
518	20240927	125800	2231295800	30150	30350	30350	30150	926
519	20240927	125700	2203317250	30350	30250	30350	30150	1753
520	20240927	125600	2150271550	30350	30350	30400	30250	4603
521	20240927	125500	2010717300	30350	29950	30600	29900	18587
522	20240927	125400	1446869350	29900	29950	29950	29900	165
523	20240927	125300	1441928200	29950	29950	29950	29950	90
524	20240927	125200	1439232700	30000	30000	30000	30000	16
525	20240927	125100	1438752700	30000	30000	30000	30000	100
526	20240927	125000	1435752700	30000	30000	30000	30000	29
527	20240927	124900	1434882700	30000	30000	30000	30000	44
528	20240927	124800	1433562700	30150	30150	30150	30150	0
529	20240927	124700	1433562700	30150	29950	30150	29950	2281
530	20240927	124600	1364978800	29900	29900	29900	29900	40
531	20240927	124500	1363782800	29950	29950	29950	29950	100
532	20240927	124400	1360787800	29900	29900	29900	29900	0
533	20240927	124300	1360787800	29900	29900	29950	29900	131
534	20240927	124200	1356865900	29950	29900	29950	29900	50
535	20240927	124100	1355370400	29950	29950	29950	29950	2
536	20240927	124000	1355310500	29950	29950	29950	29950	100
537	20240927	123900	1352315500	29950	29950	29950	29950	1
538	20240927	123800	1352285550	29950	29950	29950	29950	1
539	20240927	123700	1352255600	29900	29900	29900	29900	0
540	20240927	123600	1352255600	29900	29900	29900	29900	34
541	20240927	123500	1351239000	29900	29900	29900	29900	0
542	20240927	123400	1351239000	29900	29900	29900	29900	4
543	20240927	123300	1351119400	29900	29900	29900	29900	1
544	20240927	123200	1351089500	29900	29900	29900	29900	0
545	20240927	123100	1351089500	29900	29900	29900	29900	100
546	20240927	123000	1348099500	29900	29900	29900	29900	675
547	20240927	122900	1327917000	29900	29900	29900	29900	747
548	20240927	122800	1305581700	29900	29900	29900	29900	0
549	20240927	122700	1305581700	29900	29900	29900	29900	25
550	20240927	122600	1304834200	29900	29900	29900	29900	10
551	20240927	122500	1304535200	29900	29900	29900	29900	0
552	20240927	122400	1304535200	29900	29900	29900	29900	357
553	20240927	122300	1293860900	29950	29950	29950	29950	0
554	20240927	122200	1293860900	29950	29950	29950	29950	71
555	20240927	122100	1291734450	30000	30000	30000	30000	0
556	20240927	122000	1291734450	30000	30050	30050	30000	13
557	20240927	121900	1291344100	30050	30050	30050	30050	7
558	20240927	121800	1291133750	30050	30050	30050	30050	0
559	20240927	121700	1291133750	30050	30050	30050	30050	16
560	20240927	121600	1290652950	29900	29900	29900	29900	55
561	20240927	121500	1289008450	30000	30000	30000	30000	0
562	20240927	121400	1289008450	30000	30000	30000	30000	60
563	20240927	121300	1287208450	30000	30000	30000	30000	452
564	20240927	121200	1273648450	29900	29900	29900	29900	53
565	20240927	121100	1272063750	29900	29900	29900	29900	0
566	20240927	121000	1272063750	29900	29900	29900	29900	0
567	20240927	120900	1272063750	29900	29900	29900	29900	70
568	20240927	120800	1269970750	29950	29950	29950	29950	58
569	20240927	120700	1268233650	30000	30000	30000	30000	3
570	20240927	120600	1268143650	30000	30000	30000	30000	30
571	20240927	120500	1267243650	30000	30000	30000	30000	0
572	20240927	120400	1267243650	30000	30000	30000	30000	33
573	20240927	120300	1266253650	30000	30000	30000	30000	0
574	20240927	120200	1266253650	30000	30000	30000	30000	0
575	20240927	120100	1266253650	30000	30000	30000	30000	0
576	20240927	120000	1266253650	30000	30000	30000	30000	0
577	20240927	115900	1266253650	30000	30000	30000	30000	0
578	20240927	115800	1266253650	30000	30000	30000	30000	3
579	20240927	115700	1266163650	30000	29900	30000	29900	34
580	20240927	115600	1265144350	29900	29900	29900	29900	0
581	20240927	115500	1265144350	29900	29900	29900	29900	0
582	20240927	115400	1265144350	29900	29900	29900	29900	0
583	20240927	115300	1265144350	29900	29900	29900	29900	0
584	20240927	115200	1265144350	29900	29900	29900	29900	34
585	20240927	115100	1264127750	29900	29900	29900	29900	93
586	20240927	115000	1261347050	29950	29950	29950	29950	25
587	20240927	114900	1260598300	29950	29950	29950	29950	0
588	20240927	114800	1260598300	29950	29950	29950	29950	0
589	20240927	114700	1260598300	29950	29950	29950	29950	71
590	20240927	114600	1258471850	29950	29950	29950	29950	8
591	20240927	114500	1258232250	29950	29950	29950	29950	0
592	20240927	114400	1258232250	29950	29950	29950	29950	0
593	20240927	114300	1258232250	29950	29950	29950	29950	1
594	20240927	114200	1258202300	29900	29900	29900	29900	1
595	20240927	114100	1258172400	29900	29900	29900	29900	100
596	20240927	114000	1255182400	29950	29950	29950	29950	0
597	20240927	113900	1255182400	29950	29950	29950	29950	23
598	20240927	113800	1254493550	29950	29950	29950	29950	0
599	20240927	113700	1254493550	29950	29950	29950	29950	60
600	20240927	113600	1252696550	30050	30050	30050	30050	0
601	20240927	113500	1252696550	30050	30100	30100	30050	55
602	20240927	113400	1251043100	30100	30100	30100	30100	40
603	20240927	113300	1249839100	30050	30050	30050	30050	73
604	20240927	113200	1247645450	30100	30050	30100	30050	1240
605	20240927	113100	1210328850	30050	29950	30050	29900	739
606	20240927	113000	1188169450	29950	29950	29950	29950	0
607	20240927	112900	1188169450	29950	29950	29950	29950	69
608	20240927	112800	1186102900	29950	29950	29950	29950	76
609	20240927	112700	1183826700	29950	29950	29950	29950	68
610	20240927	112600	1181790100	29950	29950	29950	29950	1
611	20240927	112500	1181760150	30000	30000	30000	29950	367
612	20240927	112400	1170750300	30000	30000	30000	30000	0
613	20240927	112300	1170750300	30000	29950	30000	29950	217
614	20240927	112200	1164243350	29950	29950	29950	29950	0
615	20240927	112100	1164243350	29950	29950	29950	29950	640
616	20240927	112000	1145075350	29950	29950	29950	29950	147
617	20240927	111900	1140672700	29950	29950	29950	29950	122
618	20240927	111800	1137018800	29950	29950	29950	29950	3
619	20240927	111700	1136928950	29950	29950	29950	29950	0
620	20240927	111600	1136928950	29950	29950	29950	29950	194
621	20240927	111500	1131118650	30000	30000	30000	30000	0
622	20240927	111400	1131118650	30000	30000	30000	30000	213
623	20240927	111300	1124728650	30000	30000	30000	30000	333
624	20240927	111200	1114738650	30000	30000	30000	30000	3
625	20240927	111100	1114648650	30000	30000	30000	30000	146
626	20240927	111000	1110268650	30000	30000	30000	30000	1
627	20240927	110900	1110238650	30000	30000	30000	30000	4
628	20240927	110800	1110118650	30050	30050	30050	30050	14
629	20240927	110700	1109697950	30000	30000	30050	30000	13
630	20240927	110600	1109307450	30000	30000	30000	30000	207
631	20240927	110500	1103097450	30050	30050	30050	30050	19
632	20240927	110400	1102526500	30050	30050	30050	30050	125
633	20240927	110300	1098770250	30050	30000	30050	30000	169
634	20240927	110200	1093692050	29950	29950	29950	29950	57
635	20240927	110100	1091984900	30050	29950	30050	29950	1470
636	20240927	110000	1047875700	29950	29950	29950	29950	1
637	20240927	105900	1047845750	29850	29850	29850	29850	52
638	20240927	105800	1046293550	29800	29800	29800	29800	0
639	20240927	105700	1046293550	29800	29850	29850	29800	13
640	20240927	105600	1045905700	29850	29850	29850	29850	1
641	20240927	105500	1045875850	29850	29850	29850	29850	81
642	20240927	105400	1043458000	29850	29850	29850	29850	88
643	20240927	105300	1040831200	29850	29850	29850	29850	31
644	20240927	105200	1039905850	29850	29800	29850	29800	183
645	20240927	105100	1034447800	29850	29850	29850	29850	10
646	20240927	105000	1034149300	29800	29900	29900	29800	289
647	20240927	104900	1025517800	29900	29800	29900	29800	114
648	20240927	104800	1022118550	29700	29700	29700	29700	0
649	20240927	104700	1022118550	29700	29700	29700	29700	0
650	20240927	104600	1022118550	29700	29700	29700	29700	281
651	20240927	104500	1013772850	29700	29700	29700	29700	40
652	20240927	104400	1012584850	29800	29800	29800	29800	5
653	20240927	104300	1012435850	29750	29750	29750	29750	36
654	20240927	104200	1011364850	29750	29800	29850	29750	201
655	20240927	104100	1005380000	29800	29800	29800	29800	0
656	20240927	104000	1005380000	29800	29850	29850	29650	554
657	20240927	103900	988909300	29700	29800	29800	29700	500
658	20240927	103800	974045000	29800	29800	29800	29800	166
659	20240927	103700	969098200	29800	29800	29850	29750	173
660	20240927	103600	963944200	29750	29850	29850	29750	63
661	20240927	103500	962066400	29900	29900	29900	29900	0
662	20240927	103400	962066400	29900	29900	29900	29750	348
663	20240927	103300	951691150	29900	29850	29900	29850	261
664	20240927	103200	943888000	29800	29750	29800	29750	184
665	20240927	103100	938406000	29800	29850	29850	29800	255
666	20240927	103000	930804400	29850	29850	29850	29850	5
667	20240927	102900	930655150	29850	29850	29850	29850	128
668	20240927	102800	926834350	29850	29900	29900	29850	3
669	20240927	102700	926744700	29900	30000	30000	29900	402
670	20240927	102600	914712250	30000	30000	30000	30000	77
671	20240927	102500	912402250	30050	29950	30050	29950	1155
672	20240927	102400	877715450	30000	30000	30050	30000	217
673	20240927	102300	871205400	30050	30000	30050	30000	14
674	20240927	102200	870785350	30000	29950	30000	29950	139
675	20240927	102100	866616000	30000	30000	30000	30000	0
676	20240927	102000	866616000	30000	30000	30000	30000	6
677	20240927	101900	866436000	30000	30000	30000	30000	279
678	20240927	101800	858066000	29950	29950	30000	29950	676
679	20240927	101700	837793650	29950	29950	29950	29950	207
680	20240927	101600	831594000	29900	29900	29900	29900	21
681	20240927	101500	830966100	29900	29950	29950	29900	23
682	20240927	101400	830277400	29950	29950	29950	29950	21
683	20240927	101300	829648450	29950	29950	29950	29950	24
684	20240927	101200	828929650	29950	29900	29950	29900	61
685	20240927	101100	827105250	29900	29900	29900	29900	9
686	20240927	101000	826836150	29900	29800	29900	29800	310
687	20240927	100900	817567550	29800	29800	29800	29800	100
688	20240927	100800	814587550	29800	29900	29900	29800	555
689	20240927	100700	798036400	29900	29900	29900	29900	62
690	20240927	100600	796182600	29950	29950	29950	29950	3
691	20240927	100500	796092750	29900	29850	29900	29850	51
692	20240927	100400	794567900	29800	29950	29950	29800	51
693	20240927	100300	793040850	29950	29850	29950	29850	82
694	20240927	100200	790593050	29800	29800	29850	29800	58
695	20240927	100100	788864600	29900	29850	29900	29850	107
696	20240927	100000	785669150	29850	29850	29850	29800	374
697	20240927	095900	774505700	29900	29850	29900	29850	61
698	20240927	095800	772682050	29850	29850	29850	29850	86
699	20240927	095700	770114950	29850	29900	29900	29850	50
700	20240927	095600	768620200	29900	29900	29900	29850	456
701	20240927	095500	754986450	29900	29900	29900	29900	0
702	20240927	095400	754986450	29900	29900	29900	29900	71
703	20240927	095300	752863550	29800	29900	29900	29800	60
704	20240927	095200	751074550	29950	29950	29950	29950	131
705	20240927	095100	747151100	29750	29700	29750	29700	137
706	20240927	095000	743080750	29700	29750	29750	29700	12
707	20240927	094900	742723800	29750	29800	29800	29750	191
708	20240927	094800	737036550	29800	29800	29800	29800	36
709	20240927	094700	735963750	29800	30000	30000	29800	657
710	20240927	094600	716365150	30000	29900	30000	29800	670
711	20240927	094500	696289200	29850	29900	29950	29850	296
712	20240927	094400	687446100	29900	29900	29900	29900	11
713	20240927	094300	687117200	29900	30000	30150	29900	713
714	20240927	094200	665768350	30000	30200	30200	30000	387
715	20240927	094100	654128250	30200	30000	30200	29950	1564
716	20240927	094000	607115400	30000	30100	30100	30000	81
717	20240927	093900	604680300	30100	30100	30100	29950	79
718	20240927	093800	602303900	30100	30150	30150	29900	92
719	20240927	093700	599537800	30200	30000	30200	30000	563
720	20240927	093600	582589550	29950	30000	30100	29950	707
721	20240927	093500	561352250	30000	29950	30000	29950	536
722	20240927	093400	545289050	29950	29900	29950	29850	485
723	20240927	093300	530787050	29900	29900	29900	29900	40
724	20240927	093200	529591050	29900	29850	29900	29800	171
725	20240927	093100	524482950	29800	29800	29850	29750	244
726	20240927	093000	517212100	29900	29900	29900	29900	0
727	20240927	092900	517212100	29900	29800	29900	29800	61
728	20240927	092800	515394200	29800	29750	29800	29750	225
729	20240927	092700	508692950	29750	29750	29750	29750	10
730	20240927	092600	508395450	29750	29750	29750	29750	58
731	20240927	092500	506669950	29750	29800	29800	29750	267
732	20240927	092400	498718350	29900	29950	29950	29800	2349
733	20240927	092300	428492100	29950	30000	30000	29950	144
734	20240927	092200	424177150	30000	29950	30000	29950	554
735	20240927	092100	407565850	29900	29950	29950	29900	93
736	20240927	092000	404781250	30000	29950	30000	29950	411
737	20240927	091900	392458800	29900	29900	29950	29900	110
738	20240927	091800	389169750	29850	29850	29850	29800	196
739	20240927	091700	383323000	29900	29900	29900	29850	431
740	20240927	091600	370436650	29900	29650	29900	29650	1157
741	20240927	091500	335873900	29550	29550	29550	29550	1
742	20240927	091400	335844350	29400	29350	29400	29350	35
743	20240927	091300	334817050	29350	29350	29500	29350	324
744	20240927	091200	325267150	29350	29350	29350	29350	20
745	20240927	091100	324680150	29300	29400	29400	29300	711
746	20240927	091000	303805200	29400	29450	29500	29400	219
747	20240927	090900	297361850	29450	29500	29550	29400	218
748	20240927	090800	290939450	29400	29550	29550	29400	322
749	20240927	090700	281450550	29700	29600	29700	29500	370
750	20240927	090600	270520000	29600	29700	29850	29600	1094
751	20240927	090500	238057000	29750	29650	29850	29650	249
752	20240927	090400	230649550	29650	29500	29650	29500	174
753	20240927	090300	225510650	29750	29850	29850	29500	1504
754	20240927	090200	180984350	29850	29800	29850	29700	728
755	20240927	090100	159350250	29750	30100	30100	29700	1868
756	20240927	090000	103760550	30100	30350	30350	29950	3430