KissMeData/388720/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	211900	2432185750	29000	29000	29000	29000	1155
3	20240909	211800	2432185750	29000	29000	29000	29000	0
4	20240909	211700	2432185750	29000	29000	29000	29000	0
5	20240909	211600	2432185750	29000	29000	29000	29000	0
6	20240909	211500	2432185750	29000	29000	29000	29000	0
7	20240909	211400	2432185750	29000	29000	29000	29000	0
8	20240909	211300	2432185750	29000	29000	29000	29000	0
9	20240909	211200	2432185750	29000	29000	29000	29000	0
10	20240909	211100	2432185750	29000	29000	29000	29000	0
11	20240909	211000	2432185750	29000	29000	29000	29000	0
12	20240909	210900	2432185750	29000	29000	29000	29000	0
13	20240909	210800	2432185750	29000	29000	29000	29000	0
14	20240909	210700	2432185750	29000	29000	29000	29000	0
15	20240909	210600	2432185750	29000	29000	29000	29000	0
16	20240909	210500	2432185750	29000	29000	29000	29000	0
17	20240909	210400	2432185750	29000	29000	29000	29000	0
18	20240909	210300	2432185750	29000	29000	29000	29000	0
19	20240909	210200	2432185750	29000	29000	29000	29000	0
20	20240909	210100	2432185750	29000	29000	29000	29000	0
21	20240909	210000	2432185750	29000	29000	29000	29000	0
22	20240909	205900	2432185750	29000	29000	29000	29000	0
23	20240909	205800	2432185750	29000	29000	29000	29000	0
24	20240909	205700	2432185750	29000	29000	29000	29000	0
25	20240909	205600	2432185750	29000	29000	29000	29000	0
26	20240909	205500	2432185750	29000	29000	29000	29000	0
27	20240909	205400	2432185750	29000	29000	29000	29000	0
28	20240909	205300	2432185750	29000	29000	29000	29000	0
29	20240909	205200	2432185750	29000	29000	29000	29000	0
30	20240909	205100	2432185750	29000	29000	29000	29000	0
31	20240909	205000	2432185750	29000	29000	29000	29000	0
32	20240909	204900	2432185750	29000	29000	29000	29000	1155
33	20240909	204800	2432185750	29000	29000	29000	29000	0
34	20240909	204700	2432185750	29000	29000	29000	29000	0
35	20240909	204600	2432185750	29000	29000	29000	29000	0
36	20240909	204500	2432185750	29000	29000	29000	29000	0
37	20240909	204400	2432185750	29000	29000	29000	29000	0
38	20240909	204300	2432185750	29000	29000	29000	29000	0
39	20240909	204200	2432185750	29000	29000	29000	29000	0
40	20240909	204100	2432185750	29000	29000	29000	29000	0
41	20240909	204000	2432185750	29000	29000	29000	29000	0
42	20240909	203900	2432185750	29000	29000	29000	29000	0
43	20240909	203800	2432185750	29000	29000	29000	29000	0
44	20240909	203700	2432185750	29000	29000	29000	29000	0
45	20240909	203600	2432185750	29000	29000	29000	29000	0
46	20240909	203500	2432185750	29000	29000	29000	29000	0
47	20240909	203400	2432185750	29000	29000	29000	29000	0
48	20240909	203300	2432185750	29000	29000	29000	29000	0
49	20240909	203200	2432185750	29000	29000	29000	29000	0
50	20240909	203100	2432185750	29000	29000	29000	29000	0
51	20240909	203000	2432185750	29000	29000	29000	29000	0
52	20240909	202900	2432185750	29000	29000	29000	29000	0
53	20240909	202800	2432185750	29000	29000	29000	29000	0
54	20240909	202700	2432185750	29000	29000	29000	29000	0
55	20240909	202600	2432185750	29000	29000	29000	29000	0
56	20240909	202500	2432185750	29000	29000	29000	29000	0
57	20240909	202400	2432185750	29000	29000	29000	29000	0
58	20240909	202300	2432185750	29000	29000	29000	29000	0
59	20240909	202200	2432185750	29000	29000	29000	29000	0
60	20240909	202100	2432185750	29000	29000	29000	29000	0
61	20240909	202000	2432185750	29000	29000	29000	29000	0
62	20240909	201900	2432185750	29000	29000	29000	29000	1155
63	20240909	201800	2432185750	29000	29000	29000	29000	0
64	20240909	201700	2432185750	29000	29000	29000	29000	0
65	20240909	201600	2432185750	29000	29000	29000	29000	0
66	20240909	201500	2432185750	29000	29000	29000	29000	0
67	20240909	201400	2432185750	29000	29000	29000	29000	0
68	20240909	201300	2432185750	29000	29000	29000	29000	0
69	20240909	201200	2432185750	29000	29000	29000	29000	0
70	20240909	201100	2432185750	29000	29000	29000	29000	0
71	20240909	201000	2432185750	29000	29000	29000	29000	0
72	20240909	200900	2432185750	29000	29000	29000	29000	0
73	20240909	200800	2432185750	29000	29000	29000	29000	0
74	20240909	200700	2432185750	29000	29000	29000	29000	0
75	20240909	200600	2432185750	29000	29000	29000	29000	0
76	20240909	200500	2432185750	29000	29000	29000	29000	0
77	20240909	200400	2432185750	29000	29000	29000	29000	0
78	20240909	200300	2432185750	29000	29000	29000	29000	0
79	20240909	200200	2432185750	29000	29000	29000	29000	0
80	20240909	200100	2432185750	29000	29000	29000	29000	0
81	20240909	200000	2432185750	29000	29000	29000	29000	0
82	20240909	195900	2432185750	29000	29000	29000	29000	0
83	20240909	195800	2432185750	29000	29000	29000	29000	0
84	20240909	195700	2432185750	29000	29000	29000	29000	0
85	20240909	195600	2432185750	29000	29000	29000	29000	0
86	20240909	195500	2432185750	29000	29000	29000	29000	0
87	20240909	195400	2432185750	29000	29000	29000	29000	0
88	20240909	195300	2432185750	29000	29000	29000	29000	0
89	20240909	195200	2432185750	29000	29000	29000	29000	0
90	20240909	195100	2432185750	29000	29000	29000	29000	0
91	20240909	195000	2432185750	29000	29000	29000	29000	0
92	20240909	194900	2432185750	29000	29000	29000	29000	1155
93	20240909	194800	2432185750	29000	29000	29000	29000	0
94	20240909	194700	2432185750	29000	29000	29000	29000	0
95	20240909	194600	2432185750	29000	29000	29000	29000	0
96	20240909	194500	2432185750	29000	29000	29000	29000	0
97	20240909	194400	2432185750	29000	29000	29000	29000	0
98	20240909	194300	2432185750	29000	29000	29000	29000	0
99	20240909	194200	2432185750	29000	29000	29000	29000	0
100	20240909	194100	2432185750	29000	29000	29000	29000	0
101	20240909	194000	2432185750	29000	29000	29000	29000	0
102	20240909	193900	2432185750	29000	29000	29000	29000	0
103	20240909	193800	2432185750	29000	29000	29000	29000	0
104	20240909	193700	2432185750	29000	29000	29000	29000	0
105	20240909	193600	2432185750	29000	29000	29000	29000	0
106	20240909	193500	2432185750	29000	29000	29000	29000	0
107	20240909	193400	2432185750	29000	29000	29000	29000	0
108	20240909	193300	2432185750	29000	29000	29000	29000	0
109	20240909	193200	2432185750	29000	29000	29000	29000	0
110	20240909	193100	2432185750	29000	29000	29000	29000	0
111	20240909	193000	2432185750	29000	29000	29000	29000	0
112	20240909	192900	2432185750	29000	29000	29000	29000	0
113	20240909	192800	2432185750	29000	29000	29000	29000	0
114	20240909	192700	2432185750	29000	29000	29000	29000	0
115	20240909	192600	2432185750	29000	29000	29000	29000	0
116	20240909	192500	2432185750	29000	29000	29000	29000	0
117	20240909	192400	2432185750	29000	29000	29000	29000	0
118	20240909	192300	2432185750	29000	29000	29000	29000	0
119	20240909	192200	2432185750	29000	29000	29000	29000	0
120	20240909	192100	2432185750	29000	29000	29000	29000	0
121	20240909	192000	2432185750	29000	29000	29000	29000	0
122	20240909	191900	2432185750	29000	29000	29000	29000	1155
123	20240909	191800	2432185750	29000	29000	29000	29000	0
124	20240909	191700	2432185750	29000	29000	29000	29000	0
125	20240909	191600	2432185750	29000	29000	29000	29000	0
126	20240909	191500	2432185750	29000	29000	29000	29000	0
127	20240909	191400	2432185750	29000	29000	29000	29000	0
128	20240909	191300	2432185750	29000	29000	29000	29000	0
129	20240909	191200	2432185750	29000	29000	29000	29000	0
130	20240909	191100	2432185750	29000	29000	29000	29000	0
131	20240909	191000	2432185750	29000	29000	29000	29000	0
132	20240909	190900	2432185750	29000	29000	29000	29000	0
133	20240909	190800	2432185750	29000	29000	29000	29000	0
134	20240909	190700	2432185750	29000	29000	29000	29000	0
135	20240909	190600	2432185750	29000	29000	29000	29000	0
136	20240909	190500	2432185750	29000	29000	29000	29000	0
137	20240909	190400	2432185750	29000	29000	29000	29000	0
138	20240909	190300	2432185750	29000	29000	29000	29000	0
139	20240909	190200	2432185750	29000	29000	29000	29000	0
140	20240909	190100	2432185750	29000	29000	29000	29000	0
141	20240909	190000	2432185750	29000	29000	29000	29000	0
142	20240909	185900	2432185750	29000	29000	29000	29000	0
143	20240909	185800	2432185750	29000	29000	29000	29000	0
144	20240909	185700	2432185750	29000	29000	29000	29000	0
145	20240909	185600	2432185750	29000	29000	29000	29000	0
146	20240909	185500	2432185750	29000	29000	29000	29000	0
147	20240909	185400	2432185750	29000	29000	29000	29000	0
148	20240909	185300	2432185750	29000	29000	29000	29000	0
149	20240909	185200	2432185750	29000	29000	29000	29000	0
150	20240909	185100	2432185750	29000	29000	29000	29000	0
151	20240909	185000	2432185750	29000	29000	29000	29000	0
152	20240909	184900	2432185750	29000	29000	29000	29000	1155
153	20240909	184800	2432185750	29000	29000	29000	29000	0
154	20240909	184700	2432185750	29000	29000	29000	29000	0
155	20240909	184600	2432185750	29000	29000	29000	29000	0
156	20240909	184500	2432185750	29000	29000	29000	29000	0
157	20240909	184400	2432185750	29000	29000	29000	29000	0
158	20240909	184300	2432185750	29000	29000	29000	29000	0
159	20240909	184200	2432185750	29000	29000	29000	29000	0
160	20240909	184100	2432185750	29000	29000	29000	29000	0
161	20240909	184000	2432185750	29000	29000	29000	29000	0
162	20240909	183900	2432185750	29000	29000	29000	29000	0
163	20240909	183800	2432185750	29000	29000	29000	29000	0
164	20240909	183700	2432185750	29000	29000	29000	29000	0
165	20240909	183600	2432185750	29000	29000	29000	29000	0
166	20240909	183500	2432185750	29000	29000	29000	29000	0
167	20240909	183400	2432185750	29000	29000	29000	29000	0
168	20240909	183300	2432185750	29000	29000	29000	29000	0
169	20240909	183200	2432185750	29000	29000	29000	29000	0
170	20240909	183100	2432185750	29000	29000	29000	29000	0
171	20240909	183000	2432185750	29000	29000	29000	29000	0
172	20240909	182900	2432185750	29000	29000	29000	29000	0
173	20240909	182800	2432185750	29000	29000	29000	29000	0
174	20240909	182700	2432185750	29000	29000	29000	29000	0
175	20240909	182600	2432185750	29000	29000	29000	29000	0
176	20240909	182500	2432185750	29000	29000	29000	29000	0
177	20240909	182400	2432185750	29000	29000	29000	29000	0
178	20240909	182300	2432185750	29000	29000	29000	29000	0
179	20240909	182200	2432185750	29000	29000	29000	29000	0
180	20240909	182100	2432185750	29000	29000	29000	29000	0
181	20240909	182000	2432185750	29000	29000	29000	29000	0
182	20240909	181900	2432185750	29000	29000	29000	29000	1155
183	20240909	181800	2432185750	29000	29000	29000	29000	0
184	20240909	181700	2432185750	29000	29000	29000	29000	0
185	20240909	181600	2432185750	29000	29000	29000	29000	0
186	20240909	181500	2432185750	29000	29000	29000	29000	0
187	20240909	181400	2432185750	29000	29000	29000	29000	0
188	20240909	181300	2432185750	29000	29000	29000	29000	0
189	20240909	181200	2432185750	29000	29000	29000	29000	0
190	20240909	181100	2432185750	29000	29000	29000	29000	0
191	20240909	181000	2432185750	29000	29000	29000	29000	0
192	20240909	180900	2432185750	29000	29000	29000	29000	0
193	20240909	180800	2432185750	29000	29000	29000	29000	0
194	20240909	180700	2432185750	29000	29000	29000	29000	0
195	20240909	180600	2432185750	29000	29000	29000	29000	0
196	20240909	180500	2432185750	29000	29000	29000	29000	0
197	20240909	180400	2432185750	29000	29000	29000	29000	0
198	20240909	180300	2432185750	29000	29000	29000	29000	0
199	20240909	180200	2432185750	29000	29000	29000	29000	0
200	20240909	180100	2432185750	29000	29000	29000	29000	0
201	20240909	180000	2432185750	29000	29000	29000	29000	0
202	20240909	175900	2432185750	29000	29000	29000	29000	0
203	20240909	175800	2432185750	29000	29000	29000	29000	0
204	20240909	175700	2432185750	29000	29000	29000	29000	0
205	20240909	175600	2432185750	29000	29000	29000	29000	0
206	20240909	175500	2432185750	29000	29000	29000	29000	0
207	20240909	175400	2432185750	29000	29000	29000	29000	0
208	20240909	175300	2432185750	29000	29000	29000	29000	0
209	20240909	175200	2432185750	29000	29000	29000	29000	0
210	20240909	175100	2432185750	29000	29000	29000	29000	0
211	20240909	175000	2432185750	29000	29000	29000	29000	0
212	20240909	174900	2432185750	29000	29000	29000	29000	1155
213	20240909	174800	2432185750	29000	29000	29000	29000	0
214	20240909	174700	2432185750	29000	29000	29000	29000	0
215	20240909	174600	2432185750	29000	29000	29000	29000	0
216	20240909	174500	2432185750	29000	29000	29000	29000	0
217	20240909	174400	2432185750	29000	29000	29000	29000	0
218	20240909	174300	2432185750	29000	29000	29000	29000	0
219	20240909	174200	2432185750	29000	29000	29000	29000	0
220	20240909	174100	2432185750	29000	29000	29000	29000	0
221	20240909	174000	2432185750	29000	29000	29000	29000	0
222	20240909	173900	2432185750	29000	29000	29000	29000	0
223	20240909	173800	2432185750	29000	29000	29000	29000	0
224	20240909	173700	2432185750	29000	29000	29000	29000	0
225	20240909	173600	2432185750	29000	29000	29000	29000	0
226	20240909	173500	2432185750	29000	29000	29000	29000	0
227	20240909	173400	2432185750	29000	29000	29000	29000	0
228	20240909	173300	2432185750	29000	29000	29000	29000	0
229	20240909	173200	2432185750	29000	29000	29000	29000	0
230	20240909	173100	2432185750	29000	29000	29000	29000	0
231	20240909	173000	2432185750	29000	29000	29000	29000	0
232	20240909	172900	2432185750	29000	29000	29000	29000	0
233	20240909	172800	2432185750	29000	29000	29000	29000	0
234	20240909	172700	2432185750	29000	29000	29000	29000	0
235	20240909	172600	2432185750	29000	29000	29000	29000	0
236	20240909	172500	2432185750	29000	29000	29000	29000	0
237	20240909	172400	2432185750	29000	29000	29000	29000	0
238	20240909	172300	2432185750	29000	29000	29000	29000	0
239	20240909	172200	2432185750	29000	29000	29000	29000	0
240	20240909	172100	2432185750	29000	29000	29000	29000	0
241	20240909	172000	2432185750	29000	29000	29000	29000	0
242	20240909	171900	2432185750	29000	29000	29000	29000	1155
243	20240909	171800	2432185750	29000	29000	29000	29000	0
244	20240909	171700	2432185750	29000	29000	29000	29000	0
245	20240909	171600	2432185750	29000	29000	29000	29000	0
246	20240909	171500	2432185750	29000	29000	29000	29000	0
247	20240909	171400	2432185750	29000	29000	29000	29000	0
248	20240909	171300	2432185750	29000	29000	29000	29000	0
249	20240909	171200	2432185750	29000	29000	29000	29000	0
250	20240909	171100	2432185750	29000	29000	29000	29000	0
251	20240909	171000	2432185750	29000	29000	29000	29000	0
252	20240909	170900	2432185750	29000	29000	29000	29000	0
253	20240909	170800	2432185750	29000	29000	29000	29000	0
254	20240909	170700	2432185750	29000	29000	29000	29000	0
255	20240909	170600	2432185750	29000	29000	29000	29000	0
256	20240909	170500	2432185750	29000	29000	29000	29000	0
257	20240909	170400	2432185750	29000	29000	29000	29000	0
258	20240909	170300	2432185750	29000	29000	29000	29000	0
259	20240909	170200	2432185750	29000	29000	29000	29000	0
260	20240909	170100	2432185750	29000	29000	29000	29000	0
261	20240909	170000	2432185750	29000	29000	29000	29000	0
262	20240909	165900	2432185750	29000	29000	29000	29000	0
263	20240909	165800	2432185750	29000	29000	29000	29000	0
264	20240909	165700	2432185750	29000	29000	29000	29000	0
265	20240909	165600	2432185750	29000	29000	29000	29000	0
266	20240909	165500	2432185750	29000	29000	29000	29000	0
267	20240909	165400	2432185750	29000	29000	29000	29000	0
268	20240909	165300	2432185750	29000	29000	29000	29000	0
269	20240909	165200	2432185750	29000	29000	29000	29000	0
270	20240909	165100	2432185750	29000	29000	29000	29000	0
271	20240909	165000	2432185750	29000	29000	29000	29000	0
272	20240909	164900	2432185750	29000	29000	29000	29000	1155
273	20240909	164800	2432185750	29000	29000	29000	29000	0
274	20240909	164700	2432185750	29000	29000	29000	29000	0
275	20240909	164600	2432185750	29000	29000	29000	29000	0
276	20240909	164500	2432185750	29000	29000	29000	29000	0
277	20240909	164400	2432185750	29000	29000	29000	29000	0
278	20240909	164300	2432185750	29000	29000	29000	29000	0
279	20240909	164200	2432185750	29000	29000	29000	29000	0
280	20240909	164100	2432185750	29000	29000	29000	29000	0
281	20240909	164000	2432185750	29000	29000	29000	29000	0
282	20240909	163900	2432185750	29000	29000	29000	29000	0
283	20240909	163800	2432185750	29000	29000	29000	29000	0
284	20240909	163700	2432185750	29000	29000	29000	29000	0
285	20240909	163600	2432185750	29000	29000	29000	29000	0
286	20240909	163500	2432185750	29000	29000	29000	29000	0
287	20240909	163400	2432185750	29000	29000	29000	29000	0
288	20240909	163300	2432185750	29000	29000	29000	29000	0
289	20240909	163200	2432185750	29000	29000	29000	29000	0
290	20240909	163100	2432185750	29000	29000	29000	29000	0
291	20240909	163000	2432185750	29000	29000	29000	29000	0
292	20240909	162900	2432185750	29000	29000	29000	29000	0
293	20240909	162800	2432185750	29000	29000	29000	29000	0
294	20240909	162700	2432185750	29000	29000	29000	29000	0
295	20240909	162600	2432185750	29000	29000	29000	29000	0
296	20240909	162500	2432185750	29000	29000	29000	29000	0
297	20240909	162400	2432185750	29000	29000	29000	29000	0
298	20240909	162300	2432185750	29000	29000	29000	29000	0
299	20240909	162200	2432185750	29000	29000	29000	29000	0
300	20240909	162100	2432185750	29000	29000	29000	29000	0
301	20240909	162000	2432185750	29000	29000	29000	29000	0
302	20240909	161900	2432185750	29000	29000	29000	29000	1155
303	20240909	161800	2432185750	29000	29000	29000	29000	0
304	20240909	161700	2432185750	29000	29000	29000	29000	0
305	20240909	161600	2432185750	29000	29000	29000	29000	0
306	20240909	161500	2432185750	29000	29000	29000	29000	0
307	20240909	161400	2432185750	29000	29000	29000	29000	0
308	20240909	161300	2432185750	29000	29000	29000	29000	0
309	20240909	161200	2432185750	29000	29000	29000	29000	0
310	20240909	161100	2432185750	29000	29000	29000	29000	0
311	20240909	161000	2432185750	29000	29000	29000	29000	0
312	20240909	160900	2432185750	29000	29000	29000	29000	0
313	20240909	160800	2432185750	29000	29000	29000	29000	0
314	20240909	160700	2432185750	29000	29000	29000	29000	0
315	20240909	160600	2432185750	29000	29000	29000	29000	0
316	20240909	160500	2432185750	29000	29000	29000	29000	0
317	20240909	160400	2432185750	29000	29000	29000	29000	0
318	20240909	160300	2432185750	29000	29000	29000	29000	0
319	20240909	160200	2432185750	29000	29000	29000	29000	0
320	20240909	160100	2432185750	29000	29000	29000	29000	0
321	20240909	160000	2432185750	29000	29000	29000	29000	0
322	20240909	155900	2432185750	29000	29000	29000	29000	0
323	20240909	155800	2432185750	29000	29000	29000	29000	0
324	20240909	155700	2432185750	29000	29000	29000	29000	0
325	20240909	155600	2432185750	29000	29000	29000	29000	0
326	20240909	155500	2432185750	29000	29000	29000	29000	0
327	20240909	155400	2432185750	29000	29000	29000	29000	0
328	20240909	155300	2432185750	29000	29000	29000	29000	0
329	20240909	155200	2432185750	29000	29000	29000	29000	0
330	20240909	155100	2432185750	29000	29000	29000	29000	0
331	20240909	155000	2432185750	29000	29000	29000	29000	0
332	20240909	154900	2432185750	29000	29000	29000	29000	1155
333	20240909	154800	2432185750	29000	29000	29000	29000	0
334	20240909	154700	2432185750	29000	29000	29000	29000	0
335	20240909	154600	2432185750	29000	29000	29000	29000	0
336	20240909	154500	2432185750	29000	29000	29000	29000	0
337	20240909	154400	2432185750	29000	29000	29000	29000	0
338	20240909	154300	2432185750	29000	29000	29000	29000	0
339	20240909	154200	2432185750	29000	29000	29000	29000	0
340	20240909	154100	2432185750	29000	29000	29000	29000	0
341	20240909	154000	2432185750	29000	29000	29000	29000	0
342	20240909	153900	2432185750	29000	29000	29000	29000	0
343	20240909	153800	2432185750	29000	29000	29000	29000	0
344	20240909	153700	2432185750	29000	29000	29000	29000	0
345	20240909	153600	2432185750	29000	29000	29000	29000	0
346	20240909	153500	2432185750	29000	29000	29000	29000	0
347	20240909	153400	2432185750	29000	29000	29000	29000	0
348	20240909	153300	2432185750	29000	29000	29000	29000	0
349	20240909	153200	2432185750	29000	29000	29000	29000	0
350	20240909	153100	2432185750	29000	29000	29000	29000	0
351	20240909	153000	2432185750	29000	29000	29000	29000	1155
352	20240909	152900	2398690750	29000	29000	29000	29000	0
353	20240909	152800	2398690750	29000	29000	29000	29000	0
354	20240909	152700	2398690750	29000	29000	29000	29000	0
355	20240909	152600	2398690750	29000	29000	29000	29000	0
356	20240909	152500	2398690750	29000	29000	29000	29000	0
357	20240909	152400	2398690750	29000	29000	29000	29000	0
358	20240909	152300	2398690750	29000	29000	29000	29000	0
359	20240909	152200	2398690750	29000	29000	29000	29000	0
360	20240909	152100	2398690750	29000	29000	29000	29000	0
361	20240909	152000	2398690750	29000	29000	29000	29000	0
362	20240909	151900	2398690750	29000	29100	29100	29000	12
363	20240909	151800	2398341950	29000	29000	29000	29000	425
364	20240909	151700	2386016950	29000	29000	29000	29000	201
365	20240909	151600	2380187950	29000	29100	29100	29000	151
366	20240909	151500	2375793950	29050	29050	29050	29050	86
367	20240909	151400	2373295650	29050	29050	29100	29050	36
368	20240909	151300	2372249250	29050	29050	29100	29050	161
369	20240909	151200	2367571400	29050	29100	29100	29050	47
370	20240909	151100	2366204700	29100	29100	29100	29100	83
371	20240909	151000	2363789400	29100	29100	29150	29100	32
372	20240909	150900	2362858150	29150	29100	29150	29100	139
373	20240909	150800	2358807800	29100	29100	29100	29100	128
374	20240909	150700	2355083000	29150	29150	29150	29150	100
375	20240909	150600	2352168000	29100	29150	29150	29100	21
376	20240909	150500	2351555900	29150	29100	29150	29100	122
377	20240909	150400	2348002700	29100	29100	29100	29100	30
378	20240909	150300	2347129700	29100	29100	29100	29100	1
379	20240909	150200	2347100600	29150	29150	29150	29100	400
380	20240909	150100	2335440850	29150	29100	29150	29100	154
381	20240909	150000	2330957850	29100	29100	29100	29100	38
382	20240909	145900	2329852050	29050	29100	29100	29050	39
383	20240909	145800	2328717600	29100	29100	29100	29100	300
384	20240909	145700	2319987600	29050	29050	29050	29050	206
385	20240909	145600	2314003300	29000	29050	29050	29000	14
386	20240909	145500	2313596650	29050	29050	29050	29050	277
387	20240909	145400	2305549800	29000	29000	29000	29000	0
388	20240909	145300	2305549800	29000	29050	29050	29000	249
389	20240909	145200	2298322900	29050	29050	29050	29050	507
390	20240909	145100	2283594550	29100	29100	29100	29100	12
391	20240909	145000	2283245350	29100	29100	29100	29100	339
392	20240909	144900	2273380450	29100	29050	29100	29050	13
393	20240909	144800	2273002350	29050	29000	29050	29000	564
394	20240909	144700	2256643850	29000	29000	29000	29000	2049
395	20240909	144600	2197222850	28950	29000	29000	28950	578
396	20240909	144500	2180461350	28950	28950	28950	28950	31
397	20240909	144400	2179563900	28950	28900	28950	28900	1024
398	20240909	144300	2149921500	28900	28900	28900	28900	0
399	20240909	144200	2149921500	28900	28900	28900	28900	10
400	20240909	144100	2149632500	28950	28950	28950	28950	0
401	20240909	144000	2149632500	28950	28900	28950	28900	20
402	20240909	143900	2149054000	28850	28850	28850	28850	0
403	20240909	143800	2149054000	28850	28850	28850	28850	100
404	20240909	143700	2146169000	28900	28900	28900	28900	0
405	20240909	143600	2146169000	28900	28900	28900	28900	28
406	20240909	143500	2145359800	28900	28900	28900	28900	0
407	20240909	143400	2145359800	28900	28900	28900	28900	20
408	20240909	143300	2144781800	28950	28900	28950	28900	20
409	20240909	143200	2144203300	28850	28850	28850	28850	100
410	20240909	143100	2141318300	28900	28900	28900	28900	0
411	20240909	143000	2141318300	28900	28900	28900	28900	0
412	20240909	142900	2141318300	28900	28900	28900	28900	0
413	20240909	142800	2141318300	28900	28900	28900	28900	100
414	20240909	142700	2138428300	28900	28900	28900	28900	0
415	20240909	142600	2138428300	28900	28900	28900	28900	0
416	20240909	142500	2138428300	28900	28900	28900	28900	0
417	20240909	142400	2138428300	28900	28850	28900	28850	50
418	20240909	142300	2136984800	28800	28800	28800	28800	20
419	20240909	142200	2136408800	28800	28800	28800	28800	0
420	20240909	142100	2136408800	28800	28800	28800	28800	0
421	20240909	142000	2136408800	28800	28800	28800	28800	2
422	20240909	141900	2136351200	28800	28800	28800	28800	0
423	20240909	141800	2136351200	28800	28800	28800	28800	753
424	20240909	141700	2114664800	28750	28750	28750	28750	1
425	20240909	141600	2114636050	28800	28800	28800	28800	25
426	20240909	141500	2113916050	28800	28800	28800	28800	75
427	20240909	141400	2111756050	28800	28800	28800	28800	0
428	20240909	141300	2111756050	28800	28800	28800	28800	0
429	20240909	141200	2111756050	28800	28800	28800	28800	2
430	20240909	141100	2111698450	28800	28800	28800	28800	0
431	20240909	141000	2111698450	28800	28800	28800	28800	0
432	20240909	140900	2111698450	28800	28800	28800	28800	0
433	20240909	140800	2111698450	28800	28800	28800	28800	23
434	20240909	140700	2111036050	28800	28800	28800	28800	0
435	20240909	140600	2111036050	28800	28800	28800	28800	0
436	20240909	140500	2111036050	28800	28800	28800	28800	0
437	20240909	140400	2111036050	28800	28800	28800	28800	0
438	20240909	140300	2111036050	28800	28800	28800	28800	0
439	20240909	140200	2111036050	28800	28800	28800	28800	1
440	20240909	140100	2111007250	28800	28800	28800	28800	0
441	20240909	140000	2111007250	28800	28800	28800	28800	0
442	20240909	135900	2111007250	28800	28800	28800	28800	10
443	20240909	135800	2110719250	28800	28800	28800	28800	11
444	20240909	135700	2110402450	28950	28950	28950	28950	100
445	20240909	135600	2107507450	28750	28800	28800	28750	100
446	20240909	135500	2104628700	29000	28800	29000	28800	302
447	20240909	135400	2095911150	28800	28850	28850	28800	270
448	20240909	135300	2088134150	28850	28800	28850	28800	1021
449	20240909	135200	2058728300	28850	28850	28850	28850	1200
450	20240909	135100	2024108300	28850	28900	28950	28850	1288
451	20240909	135000	1986899800	28900	28900	28900	28900	298
452	20240909	134900	1978287600	28900	28900	28900	28900	0
453	20240909	134800	1978287600	28900	28900	28900	28900	3
454	20240909	134700	1978200900	28800	28800	28800	28800	0
455	20240909	134600	1978200900	28800	28850	28850	28800	9
456	20240909	134500	1977941400	28850	28850	28850	28850	78
457	20240909	134400	1975691100	28900	28900	28900	28900	0
458	20240909	134300	1975691100	28900	28900	28900	28900	0
459	20240909	134200	1975691100	28900	28900	28900	28900	5
460	20240909	134100	1975546600	28900	28900	28900	28900	0
461	20240909	134000	1975546600	28900	28900	28900	28900	0
462	20240909	133900	1975546600	28900	28900	28900	28900	0
463	20240909	133800	1975546600	28900	28900	28900	28900	0
464	20240909	133700	1975546600	28900	28900	28900	28900	0
465	20240909	133600	1975546600	28900	28950	28950	28900	275
466	20240909	133500	1967589100	28950	28900	28950	28900	186
467	20240909	133400	1962205150	28900	28900	28900	28900	727
468	20240909	133300	1941194850	28850	28850	28850	28850	0
469	20240909	133200	1941194850	28850	28850	28850	28850	1000
470	20240909	133100	1912344850	28800	28800	28800	28800	555
471	20240909	133000	1896360850	28800	28850	28900	28800	466
472	20240909	132900	1882902500	28800	28800	28800	28800	385
473	20240909	132800	1871814500	28850	28850	28850	28850	0
474	20240909	132700	1871814500	28850	28850	28850	28850	0
475	20240909	132600	1871814500	28850	28850	28850	28850	0
476	20240909	132500	1871814500	28850	28850	28850	28850	4
477	20240909	132400	1871699100	28850	28850	28850	28800	507
478	20240909	132300	1857097150	28850	28850	28850	28850	4
479	20240909	132200	1856981750	28850	28850	28850	28850	0
480	20240909	132100	1856981750	28850	28850	28850	28850	0
481	20240909	132000	1856981750	28850	28850	28850	28850	154
482	20240909	131900	1852538850	28850	28850	28850	28850	140
483	20240909	131800	1848499850	28850	28850	28850	28850	16
484	20240909	131700	1848038250	28900	28900	28900	28900	1
485	20240909	131600	1848009350	28850	28850	28850	28850	0
486	20240909	131500	1848009350	28850	28850	28850	28850	2
487	20240909	131400	1847951650	28850	28850	28850	28850	0
488	20240909	131300	1847951650	28850	28850	28850	28850	0
489	20240909	131200	1847951650	28850	28850	28850	28850	0
490	20240909	131100	1847951650	28850	28850	28850	28850	97
491	20240909	131000	1845153200	28900	28900	28900	28900	1
492	20240909	130900	1845124300	28800	28800	28800	28800	40
493	20240909	130800	1843972300	28800	28800	28800	28800	0
494	20240909	130700	1843972300	28800	28800	28800	28800	500
495	20240909	130600	1829572300	28800	28800	28800	28800	30
496	20240909	130500	1828708300	28800	28800	28800	28800	4
497	20240909	130400	1828593100	28900	28900	28900	28900	0
498	20240909	130300	1828593100	28900	28900	28900	28900	8
499	20240909	130200	1828361900	28900	28900	28900	28900	21
500	20240909	130100	1827755000	28900	28900	28900	28900	100
501	20240909	130000	1824865000	28900	28900	28900	28900	0
502	20240909	125900	1824865000	28900	28900	28900	28900	1
503	20240909	125800	1824836100	28900	28900	28900	28900	5
504	20240909	125700	1824691600	28900	28800	28900	28800	15
505	20240909	125600	1824258200	28900	28900	28900	28900	17
506	20240909	125500	1823766900	28900	28900	28900	28900	5
507	20240909	125400	1823622400	28800	28800	28800	28800	31
508	20240909	125300	1822729600	28900	28900	28900	28900	0
509	20240909	125200	1822729600	28900	28900	28900	28900	5
510	20240909	125100	1822585100	28800	28800	28800	28800	0
511	20240909	125000	1822585100	28800	28800	28800	28800	0
512	20240909	124900	1822585100	28800	28800	28800	28800	3
513	20240909	124800	1822498700	28950	28950	28950	28950	7
514	20240909	124700	1822296050	28950	28900	28950	28900	21
515	20240909	124600	1821688600	28850	28900	28900	28850	273
516	20240909	124500	1813812450	28850	28850	28850	28850	0
517	20240909	124400	1813812450	28850	28850	28850	28850	0
518	20240909	124300	1813812450	28850	28850	28850	28850	3
519	20240909	124200	1813725900	28850	28850	28850	28850	0
520	20240909	124100	1813725900	28850	28950	28950	28850	541
521	20240909	124000	1798114450	28900	28900	28900	28900	0
522	20240909	123900	1798114450	28900	28900	28900	28900	0
523	20240909	123800	1798114450	28900	28900	28900	28900	7
524	20240909	123700	1797912150	28900	28900	28900	28900	2
525	20240909	123600	1797854350	28900	28900	28900	28900	2
526	20240909	123500	1797796550	28800	28800	28800	28800	10
527	20240909	123400	1797508550	28900	28900	28900	28900	300
528	20240909	123300	1788838550	28900	28900	28900	28900	0
529	20240909	123200	1788838550	28900	28900	28900	28900	0
530	20240909	123100	1788838550	28900	28900	28900	28900	0
531	20240909	123000	1788838550	28900	28900	28900	28900	0
532	20240909	122900	1788838550	28900	28850	28900	28800	302
533	20240909	122800	1780131450	28850	28850	28850	28850	28
534	20240909	122700	1779323650	28900	28900	28900	28900	0
535	20240909	122600	1779323650	28900	28800	28900	28800	22
536	20240909	122500	1778689950	28900	28900	28900	28900	0
537	20240909	122400	1778689950	28900	28900	28900	28900	10
538	20240909	122300	1778400950	28900	28900	28900	28900	0
539	20240909	122200	1778400950	28900	28900	28900	28900	0
540	20240909	122100	1778400950	28900	28900	28900	28900	2
541	20240909	122000	1778343150	28750	28750	28750	28750	0
542	20240909	121900	1778343150	28750	28750	28750	28750	170
543	20240909	121800	1773455650	28750	28750	28750	28750	0
544	20240909	121700	1773455650	28750	28900	28900	28750	1001
545	20240909	121600	1744649550	28900	28900	28900	28900	0
546	20240909	121500	1744649550	28900	28900	28900	28900	0
547	20240909	121400	1744649550	28900	28900	28900	28900	54
548	20240909	121300	1743088950	28850	28850	28850	28850	10
549	20240909	121200	1742800450	28850	28850	28850	28850	15
550	20240909	121100	1742367700	28850	28850	28850	28850	3
551	20240909	121000	1742281150	28800	28800	28800	28800	0
552	20240909	120900	1742281150	28800	28750	28800	28750	2268
553	20240909	120800	1677071450	28700	28700	28700	28700	179
554	20240909	120700	1671934150	28700	28750	28750	28700	22
555	20240909	120600	1671302250	28700	28700	28700	28700	6
556	20240909	120500	1671130050	28700	28700	28700	28700	0
557	20240909	120400	1671130050	28700	28700	28700	28700	0
558	20240909	120300	1671130050	28700	28700	28700	28700	0
559	20240909	120200	1671130050	28700	28700	28700	28700	127
560	20240909	120100	1667485150	28700	28700	28700	28700	25
561	20240909	120000	1666767650	28700	28750	28750	28700	5
562	20240909	115900	1666624050	28750	28750	28750	28750	0
563	20240909	115800	1666624050	28750	28750	28750	28750	1
564	20240909	115700	1666595300	28750	28750	28750	28750	0
565	20240909	115600	1666595300	28750	28750	28750	28750	2
566	20240909	115500	1666537800	28750	28750	28750	28750	1
567	20240909	115400	1666509050	28750	28750	28750	28750	0
568	20240909	115300	1666509050	28750	28750	28750	28750	11
569	20240909	115200	1666192800	28800	28800	28800	28800	0
570	20240909	115100	1666192800	28800	28800	28800	28800	2288
571	20240909	115000	1600298400	28800	28800	28800	28800	0
572	20240909	114900	1600298400	28800	28800	28800	28800	1
573	20240909	114800	1600269600	28800	28800	28800	28800	0
574	20240909	114700	1600269600	28800	28800	28800	28800	0
575	20240909	114600	1600269600	28800	28800	28800	28800	111
576	20240909	114500	1597072800	28850	28850	28850	28850	0
577	20240909	114400	1597072800	28850	28850	28850	28850	0
578	20240909	114300	1597072800	28850	28850	28850	28850	53
579	20240909	114200	1595543750	28850	28850	28850	28850	20
580	20240909	114100	1594966750	28850	28850	28850	28850	0
581	20240909	114000	1594966750	28850	28850	28850	28850	0
582	20240909	113900	1594966750	28850	28850	28850	28850	0
583	20240909	113800	1594966750	28850	28850	28850	28850	0
584	20240909	113700	1594966750	28850	28900	28900	28850	26
585	20240909	113600	1594216600	28900	28900	28900	28900	0
586	20240909	113500	1594216600	28900	28900	28900	28900	18
587	20240909	113400	1593696400	28900	28900	28900	28900	0
588	20240909	113300	1593696400	28900	28950	28950	28900	100
589	20240909	113200	1590806300	28950	28950	28950	28950	0
590	20240909	113100	1590806300	28950	28950	28950	28950	6
591	20240909	113000	1590632600	28950	28950	28950	28950	18
592	20240909	112900	1590111500	28950	28950	28950	28950	119
593	20240909	112800	1586666450	28950	28900	28950	28900	7
594	20240909	112700	1586463900	28900	28900	28900	28900	8
595	20240909	112600	1586232700	28850	28850	28850	28850	0
596	20240909	112500	1586232700	28850	28850	28850	28850	302
597	20240909	112400	1577520000	28850	28850	28850	28850	1
598	20240909	112300	1577491150	28850	28850	28850	28850	36
599	20240909	112200	1576452550	28850	28850	28850	28850	24
600	20240909	112100	1575760150	28850	28850	28850	28850	1
601	20240909	112000	1575731300	28850	28800	28850	28800	652
602	20240909	111900	1556951800	28700	28700	28700	28700	0
603	20240909	111800	1556951800	28700	28700	28700	28700	8
604	20240909	111700	1556722200	28800	28800	28800	28800	0
605	20240909	111600	1556722200	28800	28800	28800	28800	0
606	20240909	111500	1556722200	28800	28800	28800	28800	0
607	20240909	111400	1556722200	28800	28800	28800	28800	34
608	20240909	111300	1555743000	28800	28700	28800	28700	10
609	20240909	111200	1555455100	28700	28650	28700	28600	421
610	20240909	111100	1543386700	28600	28600	28600	28600	0
611	20240909	111000	1543386700	28600	28600	28600	28600	0
612	20240909	110900	1543386700	28600	28600	28600	28600	0
613	20240909	110800	1543386700	28600	28600	28600	28600	1
614	20240909	110700	1543358100	28600	28600	28600	28600	33
615	20240909	110600	1542414300	28500	28550	28600	28500	892
616	20240909	110500	1516939500	28600	28600	28600	28600	861
617	20240909	110400	1492314900	28650	28750	28750	28650	1475
618	20240909	110300	1450044500	28750	28800	28800	28750	563
619	20240909	110200	1433845800	28800	28800	28850	28800	441
620	20240909	110100	1421137450	28800	28850	28850	28750	1400
621	20240909	110000	1380825100	28850	28900	28900	28850	965
622	20240909	105900	1352957300	28950	29000	29000	28950	439
623	20240909	105800	1340245750	29000	29000	29000	29000	285
624	20240909	105700	1331980750	29000	29000	29000	29000	202
625	20240909	105600	1326122750	29000	29000	29000	29000	0
626	20240909	105500	1326122750	29000	29000	29000	29000	17
627	20240909	105400	1325629750	29000	29000	29000	29000	0
628	20240909	105300	1325629750	29000	29000	29000	29000	16
629	20240909	105200	1325165750	29000	29000	29000	29000	220
630	20240909	105100	1318785750	29000	29000	29000	29000	100
631	20240909	105000	1315885750	29000	29050	29050	29000	34
632	20240909	104900	1314899700	29000	29100	29100	29000	675
633	20240909	104800	1295281850	29100	29050	29100	29050	65
634	20240909	104700	1293393550	29050	29050	29050	29050	0
635	20240909	104600	1293393550	29050	29000	29050	29000	117
636	20240909	104500	1290000400	29000	29000	29000	29000	0
637	20240909	104400	1290000400	29000	28950	29000	28950	26
638	20240909	104300	1289247650	28950	29050	29050	28950	1208
639	20240909	104200	1254190400	29100	29150	29150	29100	472
640	20240909	104100	1240455100	29150	29150	29150	29150	5
641	20240909	104000	1240309350	29100	29100	29100	29100	103
642	20240909	103900	1237312050	29100	29100	29100	29100	21
643	20240909	103800	1236700950	29200	29100	29200	29100	249
644	20240909	103700	1229454750	29200	29250	29250	29200	9
645	20240909	103600	1229191900	29250	29250	29250	29250	257
646	20240909	103500	1221674650	29250	29050	29250	29050	7
647	20240909	103400	1221470600	29050	29250	29250	29050	78
648	20240909	103300	1219196200	29200	29200	29200	29200	5
649	20240909	103200	1219050200	29200	29100	29250	29100	24
650	20240909	103100	1218350900	29200	29200	29200	29200	50
651	20240909	103000	1216890900	29250	29150	29250	29050	583
652	20240909	102900	1199897000	29200	29200	29200	29150	451
653	20240909	102800	1186729000	29250	29250	29300	29250	190
654	20240909	102700	1181171450	29250	29200	29250	29200	2532
655	20240909	102600	1107158450	29200	29150	29200	29150	338
656	20240909	102500	1097304150	29150	29100	29150	29100	761
657	20240909	102400	1075123750	29100	29100	29100	29100	212
658	20240909	102300	1068954550	29100	29100	29100	29100	5
659	20240909	102200	1068809050	29100	29100	29100	29100	190
660	20240909	102100	1063280050	29100	29050	29100	29050	545
661	20240909	102000	1047420800	29050	29100	29100	29050	74
662	20240909	101900	1045271000	29100	29050	29100	29050	175
663	20240909	101800	1040178600	29050	29050	29050	29050	555
664	20240909	101700	1024055850	29000	28900	29000	28900	782
665	20240909	101600	1001383850	29000	29000	29000	28900	710
666	20240909	101500	980808850	28900	28900	28900	28900	0
667	20240909	101400	980808850	28900	29000	29000	28900	912
668	20240909	101300	954409750	29000	29000	29000	29000	3
669	20240909	101200	954322750	29000	29000	29000	29000	199
670	20240909	101100	948551750	29050	29050	29050	29050	0
671	20240909	101000	948551750	29050	29050	29050	29050	85
672	20240909	100900	946082500	29050	29000	29050	29000	224
673	20240909	100800	939583750	29050	29050	29050	29000	499
674	20240909	100700	925090300	29150	29150	29150	29000	2704
675	20240909	100600	846327300	29100	29000	29100	29000	60
676	20240909	100500	844586300	29000	29000	29150	28950	1210
677	20240909	100400	809424450	29000	29000	29000	29000	58
678	20240909	100300	807742450	29000	28950	29000	28950	82
679	20240909	100200	805367950	28900	28900	28900	28900	20
680	20240909	100100	804789950	28900	28900	28900	28900	61
681	20240909	100000	803027050	28900	28900	28900	28850	18
682	20240909	095900	802507650	28900	28950	28950	28900	114
683	20240909	095800	799207400	28950	28950	28950	28950	257
684	20240909	095700	791767250	28950	28950	28950	28950	16
685	20240909	095600	791304050	29000	29000	29000	29000	292
686	20240909	095500	782836050	29000	29000	29000	29000	0
687	20240909	095400	782836050	29000	29000	29000	29000	20
688	20240909	095300	782256050	29000	28950	29050	28950	282
689	20240909	095200	774076500	28850	28900	28950	28850	128
690	20240909	095100	770377900	28800	28900	28900	28800	474
691	20240909	095000	756690600	28900	28950	28950	28900	236
692	20240909	094900	749869900	28950	29100	29100	28950	1070
693	20240909	094800	718832650	29100	29050	29100	29050	95
694	20240909	094700	716070650	29150	29050	29150	29050	26
695	20240909	094600	715313750	29150	29100	29150	29000	586
696	20240909	094500	698284550	29100	29100	29100	29100	1011
697	20240909	094400	668864450	29050	29000	29050	29000	2340
698	20240909	094300	600993900	29000	29000	29000	29000	202
699	20240909	094200	595135900	29000	28950	29000	28850	206
700	20240909	094100	589169500	29000	29000	29000	29000	17
701	20240909	094000	588676500	29000	29000	29000	29000	91
702	20240909	093900	586037500	29000	29000	29000	29000	103
703	20240909	093800	583050500	29000	28800	29000	28750	2453
704	20240909	093700	512047050	28750	28700	28750	28700	43
705	20240909	093600	510812450	28650	28700	28700	28650	6
706	20240909	093500	510640300	28650	28650	28650	28650	24
707	20240909	093400	509952700	28700	28700	28700	28700	4
708	20240909	093300	509837900	28700	28700	28700	28700	1100
709	20240909	093200	478267900	28700	28700	28700	28700	52
710	20240909	093100	476775500	28750	28750	28750	28750	2
711	20240909	093000	476718000	28750	28700	28750	28700	4
712	20240909	092900	476603100	28500	28700	28700	28500	100
713	20240909	092800	473744550	28700	28700	28750	28700	257
714	20240909	092700	466368400	28800	28800	28800	28800	0
715	20240909	092600	466368400	28800	28500	28800	28500	975
716	20240909	092500	438511750	28650	28500	28650	28500	106
717	20240909	092400	435489850	28500	28500	28500	28500	103
718	20240909	092300	432554350	28500	28650	28650	28500	228
719	20240909	092200	426049850	28650	28700	28700	28600	432
720	20240909	092100	413655450	28700	28700	28950	28700	23
721	20240909	092000	412994100	28700	29000	29000	28700	151
722	20240909	091900	408615400	29000	28950	29000	28850	2273
723	20240909	091800	342893800	29000	29000	29000	28950	139
724	20240909	091700	338864550	29000	29150	29150	29000	659
725	20240909	091600	319718050	29150	29000	29150	29000	1338
726	20240909	091500	280827800	28950	29000	29000	28900	1857
727	20240909	091400	227063050	29050	29100	29100	28900	689
728	20240909	091300	207025250	29100	28650	29100	28650	2244
729	20240909	091200	142315300	28650	28650	28650	28650	6
730	20240909	091100	142143400	28650	28500	28650	28450	570
731	20240909	091000	125882850	28500	28250	28500	28250	1265
732	20240909	090900	89906650	28150	28150	28150	28150	32
733	20240909	090800	89005850	28150	28000	28150	28000	204
734	20240909	090700	83281050	28000	27800	28000	27800	36
735	20240909	090600	82279050	27800	27800	27900	27750	695
736	20240909	090500	62941200	27800	27900	28000	27800	521
737	20240909	090400	48442800	27900	27950	27950	27900	238
738	20240909	090300	41800050	28000	27900	28000	27900	102
739	20240909	090200	38953950	28000	28000	28150	27900	196
740	20240909	090100	33478800	28000	28000	28000	28000	0
741	20240909	090000	33478800	28000	28250	28250	28000	1190