KissMeData/298050/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	210900	6620923000	294000	294000	294000	294000	555
3	20240927	210800	6620923000	294000	294000	294000	294000	0
4	20240927	210700	6620923000	294000	294000	294000	294000	0
5	20240927	210600	6620923000	294000	294000	294000	294000	0
6	20240927	210500	6620923000	294000	294000	294000	294000	0
7	20240927	210400	6620923000	294000	294000	294000	294000	0
8	20240927	210300	6620923000	294000	294000	294000	294000	0
9	20240927	210200	6620923000	294000	294000	294000	294000	0
10	20240927	210100	6620923000	294000	294000	294000	294000	0
11	20240927	210000	6620923000	294000	294000	294000	294000	0
12	20240927	205900	6620923000	294000	294000	294000	294000	0
13	20240927	205800	6620923000	294000	294000	294000	294000	0
14	20240927	205700	6620923000	294000	294000	294000	294000	0
15	20240927	205600	6620923000	294000	294000	294000	294000	0
16	20240927	205500	6620923000	294000	294000	294000	294000	0
17	20240927	205400	6620923000	294000	294000	294000	294000	0
18	20240927	205300	6620923000	294000	294000	294000	294000	0
19	20240927	205200	6620923000	294000	294000	294000	294000	0
20	20240927	205100	6620923000	294000	294000	294000	294000	0
21	20240927	205000	6620923000	294000	294000	294000	294000	0
22	20240927	204900	6620923000	294000	294000	294000	294000	0
23	20240927	204800	6620923000	294000	294000	294000	294000	0
24	20240927	204700	6620923000	294000	294000	294000	294000	0
25	20240927	204600	6620923000	294000	294000	294000	294000	0
26	20240927	204500	6620923000	294000	294000	294000	294000	0
27	20240927	204400	6620923000	294000	294000	294000	294000	0
28	20240927	204300	6620923000	294000	294000	294000	294000	0
29	20240927	204200	6620923000	294000	294000	294000	294000	0
30	20240927	204100	6620923000	294000	294000	294000	294000	0
31	20240927	204000	6620923000	294000	294000	294000	294000	0
32	20240927	203900	6620923000	294000	294000	294000	294000	555
33	20240927	203800	6620923000	294000	294000	294000	294000	0
34	20240927	203700	6620923000	294000	294000	294000	294000	0
35	20240927	203600	6620923000	294000	294000	294000	294000	0
36	20240927	203500	6620923000	294000	294000	294000	294000	0
37	20240927	203400	6620923000	294000	294000	294000	294000	0
38	20240927	203300	6620923000	294000	294000	294000	294000	0
39	20240927	203200	6620923000	294000	294000	294000	294000	0
40	20240927	203100	6620923000	294000	294000	294000	294000	0
41	20240927	203000	6620923000	294000	294000	294000	294000	0
42	20240927	202900	6620923000	294000	294000	294000	294000	0
43	20240927	202800	6620923000	294000	294000	294000	294000	0
44	20240927	202700	6620923000	294000	294000	294000	294000	0
45	20240927	202600	6620923000	294000	294000	294000	294000	0
46	20240927	202500	6620923000	294000	294000	294000	294000	0
47	20240927	202400	6620923000	294000	294000	294000	294000	0
48	20240927	202300	6620923000	294000	294000	294000	294000	0
49	20240927	202200	6620923000	294000	294000	294000	294000	0
50	20240927	202100	6620923000	294000	294000	294000	294000	0
51	20240927	202000	6620923000	294000	294000	294000	294000	0
52	20240927	201900	6620923000	294000	294000	294000	294000	0
53	20240927	201800	6620923000	294000	294000	294000	294000	0
54	20240927	201700	6620923000	294000	294000	294000	294000	0
55	20240927	201600	6620923000	294000	294000	294000	294000	0
56	20240927	201500	6620923000	294000	294000	294000	294000	0
57	20240927	201400	6620923000	294000	294000	294000	294000	0
58	20240927	201300	6620923000	294000	294000	294000	294000	0
59	20240927	201200	6620923000	294000	294000	294000	294000	0
60	20240927	201100	6620923000	294000	294000	294000	294000	0
61	20240927	201000	6620923000	294000	294000	294000	294000	0
62	20240927	200900	6620923000	294000	294000	294000	294000	555
63	20240927	200800	6620923000	294000	294000	294000	294000	0
64	20240927	200700	6620923000	294000	294000	294000	294000	0
65	20240927	200600	6620923000	294000	294000	294000	294000	0
66	20240927	200500	6620923000	294000	294000	294000	294000	0
67	20240927	200400	6620923000	294000	294000	294000	294000	0
68	20240927	200300	6620923000	294000	294000	294000	294000	0
69	20240927	200200	6620923000	294000	294000	294000	294000	0
70	20240927	200100	6620923000	294000	294000	294000	294000	0
71	20240927	200000	6620923000	294000	294000	294000	294000	0
72	20240927	195900	6620923000	294000	294000	294000	294000	0
73	20240927	195800	6620923000	294000	294000	294000	294000	0
74	20240927	195700	6620923000	294000	294000	294000	294000	0
75	20240927	195600	6620923000	294000	294000	294000	294000	0
76	20240927	195500	6620923000	294000	294000	294000	294000	0
77	20240927	195400	6620923000	294000	294000	294000	294000	0
78	20240927	195300	6620923000	294000	294000	294000	294000	0
79	20240927	195200	6620923000	294000	294000	294000	294000	0
80	20240927	195100	6620923000	294000	294000	294000	294000	0
81	20240927	195000	6620923000	294000	294000	294000	294000	0
82	20240927	194900	6620923000	294000	294000	294000	294000	0
83	20240927	194800	6620923000	294000	294000	294000	294000	0
84	20240927	194700	6620923000	294000	294000	294000	294000	0
85	20240927	194600	6620923000	294000	294000	294000	294000	0
86	20240927	194500	6620923000	294000	294000	294000	294000	0
87	20240927	194400	6620923000	294000	294000	294000	294000	0
88	20240927	194300	6620923000	294000	294000	294000	294000	0
89	20240927	194200	6620923000	294000	294000	294000	294000	0
90	20240927	194100	6620923000	294000	294000	294000	294000	0
91	20240927	194000	6620923000	294000	294000	294000	294000	0
92	20240927	193900	6620923000	294000	294000	294000	294000	555
93	20240927	193800	6620923000	294000	294000	294000	294000	0
94	20240927	193700	6620923000	294000	294000	294000	294000	0
95	20240927	193600	6620923000	294000	294000	294000	294000	0
96	20240927	193500	6620923000	294000	294000	294000	294000	0
97	20240927	193400	6620923000	294000	294000	294000	294000	0
98	20240927	193300	6620923000	294000	294000	294000	294000	0
99	20240927	193200	6620923000	294000	294000	294000	294000	0
100	20240927	193100	6620923000	294000	294000	294000	294000	0
101	20240927	193000	6620923000	294000	294000	294000	294000	0
102	20240927	192900	6620923000	294000	294000	294000	294000	0
103	20240927	192800	6620923000	294000	294000	294000	294000	0
104	20240927	192700	6620923000	294000	294000	294000	294000	0
105	20240927	192600	6620923000	294000	294000	294000	294000	0
106	20240927	192500	6620923000	294000	294000	294000	294000	0
107	20240927	192400	6620923000	294000	294000	294000	294000	0
108	20240927	192300	6620923000	294000	294000	294000	294000	0
109	20240927	192200	6620923000	294000	294000	294000	294000	0
110	20240927	192100	6620923000	294000	294000	294000	294000	0
111	20240927	192000	6620923000	294000	294000	294000	294000	0
112	20240927	191900	6620923000	294000	294000	294000	294000	0
113	20240927	191800	6620923000	294000	294000	294000	294000	0
114	20240927	191700	6620923000	294000	294000	294000	294000	0
115	20240927	191600	6620923000	294000	294000	294000	294000	0
116	20240927	191500	6620923000	294000	294000	294000	294000	0
117	20240927	191400	6620923000	294000	294000	294000	294000	0
118	20240927	191300	6620923000	294000	294000	294000	294000	0
119	20240927	191200	6620923000	294000	294000	294000	294000	0
120	20240927	191100	6620923000	294000	294000	294000	294000	0
121	20240927	191000	6620923000	294000	294000	294000	294000	0
122	20240927	190900	6620923000	294000	294000	294000	294000	555
123	20240927	190800	6620923000	294000	294000	294000	294000	0
124	20240927	190700	6620923000	294000	294000	294000	294000	0
125	20240927	190600	6620923000	294000	294000	294000	294000	0
126	20240927	190500	6620923000	294000	294000	294000	294000	0
127	20240927	190400	6620923000	294000	294000	294000	294000	0
128	20240927	190300	6620923000	294000	294000	294000	294000	0
129	20240927	190200	6620923000	294000	294000	294000	294000	0
130	20240927	190100	6620923000	294000	294000	294000	294000	0
131	20240927	190000	6620923000	294000	294000	294000	294000	0
132	20240927	185900	6620923000	294000	294000	294000	294000	0
133	20240927	185800	6620923000	294000	294000	294000	294000	0
134	20240927	185700	6620923000	294000	294000	294000	294000	0
135	20240927	185600	6620923000	294000	294000	294000	294000	0
136	20240927	185500	6620923000	294000	294000	294000	294000	0
137	20240927	185400	6620923000	294000	294000	294000	294000	0
138	20240927	185300	6620923000	294000	294000	294000	294000	0
139	20240927	185200	6620923000	294000	294000	294000	294000	0
140	20240927	185100	6620923000	294000	294000	294000	294000	0
141	20240927	185000	6620923000	294000	294000	294000	294000	0
142	20240927	184900	6620923000	294000	294000	294000	294000	0
143	20240927	184800	6620923000	294000	294000	294000	294000	0
144	20240927	184700	6620923000	294000	294000	294000	294000	0
145	20240927	184600	6620923000	294000	294000	294000	294000	0
146	20240927	184500	6620923000	294000	294000	294000	294000	0
147	20240927	184400	6620923000	294000	294000	294000	294000	0
148	20240927	184300	6620923000	294000	294000	294000	294000	0
149	20240927	184200	6620923000	294000	294000	294000	294000	0
150	20240927	184100	6620923000	294000	294000	294000	294000	0
151	20240927	184000	6620923000	294000	294000	294000	294000	0
152	20240927	183900	6620923000	294000	294000	294000	294000	555
153	20240927	183800	6620923000	294000	294000	294000	294000	0
154	20240927	183700	6620923000	294000	294000	294000	294000	0
155	20240927	183600	6620923000	294000	294000	294000	294000	0
156	20240927	183500	6620923000	294000	294000	294000	294000	0
157	20240927	183400	6620923000	294000	294000	294000	294000	0
158	20240927	183300	6620923000	294000	294000	294000	294000	0
159	20240927	183200	6620923000	294000	294000	294000	294000	0
160	20240927	183100	6620923000	294000	294000	294000	294000	0
161	20240927	183000	6620923000	294000	294000	294000	294000	0
162	20240927	182900	6620923000	294000	294000	294000	294000	0
163	20240927	182800	6620923000	294000	294000	294000	294000	0
164	20240927	182700	6620923000	294000	294000	294000	294000	0
165	20240927	182600	6620923000	294000	294000	294000	294000	0
166	20240927	182500	6620923000	294000	294000	294000	294000	0
167	20240927	182400	6620923000	294000	294000	294000	294000	0
168	20240927	182300	6620923000	294000	294000	294000	294000	0
169	20240927	182200	6620923000	294000	294000	294000	294000	0
170	20240927	182100	6620923000	294000	294000	294000	294000	0
171	20240927	182000	6620923000	294000	294000	294000	294000	0
172	20240927	181900	6620923000	294000	294000	294000	294000	0
173	20240927	181800	6620923000	294000	294000	294000	294000	0
174	20240927	181700	6620923000	294000	294000	294000	294000	0
175	20240927	181600	6620923000	294000	294000	294000	294000	0
176	20240927	181500	6620923000	294000	294000	294000	294000	0
177	20240927	181400	6620923000	294000	294000	294000	294000	0
178	20240927	181300	6620923000	294000	294000	294000	294000	0
179	20240927	181200	6620923000	294000	294000	294000	294000	0
180	20240927	181100	6620923000	294000	294000	294000	294000	0
181	20240927	181000	6620923000	294000	294000	294000	294000	0
182	20240927	180900	6620923000	294000	294000	294000	294000	555
183	20240927	180800	6620923000	294000	294000	294000	294000	0
184	20240927	180700	6620923000	294000	294000	294000	294000	0
185	20240927	180600	6620923000	294000	294000	294000	294000	0
186	20240927	180500	6620923000	294000	294000	294000	294000	0
187	20240927	180400	6620923000	294000	294000	294000	294000	0
188	20240927	180300	6620923000	294000	294000	294000	294000	0
189	20240927	180200	6620923000	294000	294000	294000	294000	0
190	20240927	180100	6620923000	294000	294000	294000	294000	0
191	20240927	180000	6620923000	294000	294000	294000	294000	0
192	20240927	175900	6620923000	294000	294000	294000	294000	0
193	20240927	175800	6620923000	294000	294000	294000	294000	0
194	20240927	175700	6620923000	294000	294000	294000	294000	0
195	20240927	175600	6620923000	294000	294000	294000	294000	0
196	20240927	175500	6620923000	294000	294000	294000	294000	0
197	20240927	175400	6620923000	294000	294000	294000	294000	0
198	20240927	175300	6620923000	294000	294000	294000	294000	0
199	20240927	175200	6620923000	294000	294000	294000	294000	0
200	20240927	175100	6620923000	294000	294000	294000	294000	0
201	20240927	175000	6620923000	294000	294000	294000	294000	0
202	20240927	174900	6620923000	294000	294000	294000	294000	0
203	20240927	174800	6620923000	294000	294000	294000	294000	0
204	20240927	174700	6620923000	294000	294000	294000	294000	0
205	20240927	174600	6620923000	294000	294000	294000	294000	0
206	20240927	174500	6620923000	294000	294000	294000	294000	0
207	20240927	174400	6620923000	294000	294000	294000	294000	0
208	20240927	174300	6620923000	294000	294000	294000	294000	0
209	20240927	174200	6620923000	294000	294000	294000	294000	0
210	20240927	174100	6620923000	294000	294000	294000	294000	0
211	20240927	174000	6620923000	294000	294000	294000	294000	0
212	20240927	173900	6620923000	294000	294000	294000	294000	555
213	20240927	173800	6620923000	294000	294000	294000	294000	0
214	20240927	173700	6620923000	294000	294000	294000	294000	0
215	20240927	173600	6620923000	294000	294000	294000	294000	0
216	20240927	173500	6620923000	294000	294000	294000	294000	0
217	20240927	173400	6620923000	294000	294000	294000	294000	0
218	20240927	173300	6620923000	294000	294000	294000	294000	0
219	20240927	173200	6620923000	294000	294000	294000	294000	0
220	20240927	173100	6620923000	294000	294000	294000	294000	0
221	20240927	173000	6620923000	294000	294000	294000	294000	0
222	20240927	172900	6620923000	294000	294000	294000	294000	0
223	20240927	172800	6620923000	294000	294000	294000	294000	0
224	20240927	172700	6620923000	294000	294000	294000	294000	0
225	20240927	172600	6620923000	294000	294000	294000	294000	0
226	20240927	172500	6620923000	294000	294000	294000	294000	0
227	20240927	172400	6620923000	294000	294000	294000	294000	0
228	20240927	172300	6620923000	294000	294000	294000	294000	0
229	20240927	172200	6620923000	294000	294000	294000	294000	0
230	20240927	172100	6620923000	294000	294000	294000	294000	0
231	20240927	172000	6620923000	294000	294000	294000	294000	0
232	20240927	171900	6620923000	294000	294000	294000	294000	0
233	20240927	171800	6620923000	294000	294000	294000	294000	0
234	20240927	171700	6620923000	294000	294000	294000	294000	0
235	20240927	171600	6620923000	294000	294000	294000	294000	0
236	20240927	171500	6620923000	294000	294000	294000	294000	0
237	20240927	171400	6620923000	294000	294000	294000	294000	0
238	20240927	171300	6620923000	294000	294000	294000	294000	0
239	20240927	171200	6620923000	294000	294000	294000	294000	0
240	20240927	171100	6620923000	294000	294000	294000	294000	0
241	20240927	171000	6620923000	294000	294000	294000	294000	0
242	20240927	170900	6620923000	294000	294000	294000	294000	555
243	20240927	170800	6620923000	294000	294000	294000	294000	0
244	20240927	170700	6620923000	294000	294000	294000	294000	0
245	20240927	170600	6620923000	294000	294000	294000	294000	0
246	20240927	170500	6620923000	294000	294000	294000	294000	0
247	20240927	170400	6620923000	294000	294000	294000	294000	0
248	20240927	170300	6620923000	294000	294000	294000	294000	0
249	20240927	170200	6620923000	294000	294000	294000	294000	0
250	20240927	170100	6620923000	294000	294000	294000	294000	0
251	20240927	170000	6620923000	294000	294000	294000	294000	0
252	20240927	165900	6620923000	294000	294000	294000	294000	0
253	20240927	165800	6620923000	294000	294000	294000	294000	0
254	20240927	165700	6620923000	294000	294000	294000	294000	0
255	20240927	165600	6620923000	294000	294000	294000	294000	0
256	20240927	165500	6620923000	294000	294000	294000	294000	0
257	20240927	165400	6620923000	294000	294000	294000	294000	0
258	20240927	165300	6620923000	294000	294000	294000	294000	0
259	20240927	165200	6620923000	294000	294000	294000	294000	0
260	20240927	165100	6620923000	294000	294000	294000	294000	0
261	20240927	165000	6620923000	294000	294000	294000	294000	0
262	20240927	164900	6620923000	294000	294000	294000	294000	0
263	20240927	164800	6620923000	294000	294000	294000	294000	0
264	20240927	164700	6620923000	294000	294000	294000	294000	0
265	20240927	164600	6620923000	294000	294000	294000	294000	0
266	20240927	164500	6620923000	294000	294000	294000	294000	0
267	20240927	164400	6620923000	294000	294000	294000	294000	0
268	20240927	164300	6620923000	294000	294000	294000	294000	0
269	20240927	164200	6620923000	294000	294000	294000	294000	0
270	20240927	164100	6620923000	294000	294000	294000	294000	0
271	20240927	164000	6620923000	294000	294000	294000	294000	0
272	20240927	163900	6620923000	294000	294000	294000	294000	555
273	20240927	163800	6620923000	294000	294000	294000	294000	0
274	20240927	163700	6620923000	294000	294000	294000	294000	0
275	20240927	163600	6620923000	294000	294000	294000	294000	0
276	20240927	163500	6620923000	294000	294000	294000	294000	0
277	20240927	163400	6620923000	294000	294000	294000	294000	0
278	20240927	163300	6620923000	294000	294000	294000	294000	0
279	20240927	163200	6620923000	294000	294000	294000	294000	0
280	20240927	163100	6620923000	294000	294000	294000	294000	0
281	20240927	163000	6620923000	294000	294000	294000	294000	0
282	20240927	162900	6620923000	294000	294000	294000	294000	0
283	20240927	162800	6620923000	294000	294000	294000	294000	0
284	20240927	162700	6620923000	294000	294000	294000	294000	0
285	20240927	162600	6620923000	294000	294000	294000	294000	0
286	20240927	162500	6620923000	294000	294000	294000	294000	0
287	20240927	162400	6620923000	294000	294000	294000	294000	0
288	20240927	162300	6620923000	294000	294000	294000	294000	0
289	20240927	162200	6620923000	294000	294000	294000	294000	0
290	20240927	162100	6620923000	294000	294000	294000	294000	0
291	20240927	162000	6620923000	294000	294000	294000	294000	0
292	20240927	161900	6620923000	294000	294000	294000	294000	0
293	20240927	161800	6620923000	294000	294000	294000	294000	0
294	20240927	161700	6620923000	294000	294000	294000	294000	0
295	20240927	161600	6620923000	294000	294000	294000	294000	0
296	20240927	161500	6620923000	294000	294000	294000	294000	0
297	20240927	161400	6620923000	294000	294000	294000	294000	0
298	20240927	161300	6620923000	294000	294000	294000	294000	0
299	20240927	161200	6620923000	294000	294000	294000	294000	0
300	20240927	161100	6620923000	294000	294000	294000	294000	0
301	20240927	161000	6620923000	294000	294000	294000	294000	0
302	20240927	160900	6620923000	294000	294000	294000	294000	555
303	20240927	160800	6620923000	294000	294000	294000	294000	0
304	20240927	160700	6620923000	294000	294000	294000	294000	0
305	20240927	160600	6620923000	294000	294000	294000	294000	0
306	20240927	160500	6620923000	294000	294000	294000	294000	0
307	20240927	160400	6620923000	294000	294000	294000	294000	0
308	20240927	160300	6620923000	294000	294000	294000	294000	0
309	20240927	160200	6620923000	294000	294000	294000	294000	0
310	20240927	160100	6620923000	294000	294000	294000	294000	0
311	20240927	160000	6620923000	294000	294000	294000	294000	0
312	20240927	155900	6620923000	294000	294000	294000	294000	0
313	20240927	155800	6620923000	294000	294000	294000	294000	0
314	20240927	155700	6620923000	294000	294000	294000	294000	0
315	20240927	155600	6620923000	294000	294000	294000	294000	0
316	20240927	155500	6620923000	294000	294000	294000	294000	0
317	20240927	155400	6620923000	294000	294000	294000	294000	0
318	20240927	155300	6620923000	294000	294000	294000	294000	0
319	20240927	155200	6620923000	294000	294000	294000	294000	0
320	20240927	155100	6620923000	294000	294000	294000	294000	0
321	20240927	155000	6620923000	294000	294000	294000	294000	0
322	20240927	154900	6620923000	294000	294000	294000	294000	0
323	20240927	154800	6620923000	294000	294000	294000	294000	0
324	20240927	154700	6620923000	294000	294000	294000	294000	0
325	20240927	154600	6620923000	294000	294000	294000	294000	0
326	20240927	154500	6620923000	294000	294000	294000	294000	0
327	20240927	154400	6620923000	294000	294000	294000	294000	0
328	20240927	154300	6620923000	294000	294000	294000	294000	0
329	20240927	154200	6620923000	294000	294000	294000	294000	0
330	20240927	154100	6620923000	294000	294000	294000	294000	0
331	20240927	154000	6620923000	294000	294000	294000	294000	0
332	20240927	153900	6620923000	294000	294000	294000	294000	555
333	20240927	153800	6620923000	294000	294000	294000	294000	0
334	20240927	153700	6620923000	294000	294000	294000	294000	0
335	20240927	153600	6620923000	294000	294000	294000	294000	0
336	20240927	153500	6620923000	294000	294000	294000	294000	0
337	20240927	153400	6620923000	294000	294000	294000	294000	0
338	20240927	153300	6620923000	294000	294000	294000	294000	0
339	20240927	153200	6620923000	294000	294000	294000	294000	0
340	20240927	153100	6620923000	294000	294000	294000	294000	0
341	20240927	153000	6620923000	294000	294000	294000	294000	555
342	20240927	152900	6457753000	295500	295500	295500	295500	0
343	20240927	152800	6457753000	295500	295500	295500	295500	0
344	20240927	152700	6457753000	295500	295500	295500	295500	0
345	20240927	152600	6457753000	295500	295500	295500	295500	0
346	20240927	152500	6457753000	295500	295500	295500	295500	0
347	20240927	152400	6457753000	295500	295500	295500	295500	0
348	20240927	152300	6457753000	295500	295500	295500	295500	0
349	20240927	152200	6457753000	295500	295500	295500	295500	0
350	20240927	152100	6457753000	295500	295500	295500	295500	0
351	20240927	152000	6457753000	295500	295500	295500	295500	0
352	20240927	151900	6457753000	295500	296000	296000	295000	63
353	20240927	151800	6439135500	296000	296000	296000	295500	53
354	20240927	151700	6423471500	295500	296000	296000	295500	18
355	20240927	151600	6418146000	296000	296000	296000	295500	5
356	20240927	151500	6416666500	296000	296000	296000	296000	19
357	20240927	151400	6411042500	296000	296000	296000	295500	38
358	20240927	151300	6399797000	296000	296000	296500	295500	24
359	20240927	151200	6392686000	296500	296500	296500	296000	48
360	20240927	151100	6378466000	296500	296000	296500	296000	20
361	20240927	151000	6372543000	296500	296500	296500	296000	25
362	20240927	150900	6365131000	296500	296000	296500	296000	34
363	20240927	150800	6355058000	295500	296000	296500	295500	43
364	20240927	150700	6342330000	296500	296000	296500	296000	14
365	20240927	150600	6338183500	296000	295500	296000	295000	52
366	20240927	150500	6322823500	295500	296000	296000	295500	40
367	20240927	150400	6310988500	296000	295500	296000	295500	42
368	20240927	150300	6298561500	296000	296000	296000	295500	23
369	20240927	150200	6291754000	295500	296000	296000	295500	23
370	20240927	150100	6284948000	296000	295500	296000	295500	36
371	20240927	150000	6274300500	296000	296000	296000	295500	21
372	20240927	145900	6268085000	296000	296000	296000	295500	34
373	20240927	145800	6258021500	295500	296500	296500	295500	21
374	20240927	145700	6251803000	295500	296000	296000	295500	36
375	20240927	145600	6241152500	296500	296500	296500	296000	23
376	20240927	145500	6234340000	296000	295500	296500	295500	25
377	20240927	145400	6226937500	296000	296000	296000	296000	31
378	20240927	145300	6217761500	296000	295500	296000	295500	34
379	20240927	145200	6207711500	295500	296000	296000	295500	25
380	20240927	145100	6200316000	296000	296000	296000	295500	32
381	20240927	145000	6190856000	296000	296000	296000	295500	24
382	20240927	144900	6183759000	296000	295500	296000	295500	21
383	20240927	144800	6177550000	295000	296000	296000	295000	86
384	20240927	144700	6152144000	296000	296000	296000	296000	24
385	20240927	144600	6145040000	296000	295500	296000	295000	27
386	20240927	144500	6137063500	296000	295500	296500	295500	29
387	20240927	144400	6128477500	295500	296500	296500	295500	88
388	20240927	144300	6102466500	296500	296000	296500	296000	35
389	20240927	144200	6092106000	296000	296500	296500	295500	44
390	20240927	144100	6079080500	297000	297000	297000	297000	19
391	20240927	144000	6073437500	296500	297000	297000	296500	21
392	20240927	143900	6067208000	296500	296500	296500	296500	31
393	20240927	143800	6058016500	296500	296000	296500	296000	33
394	20240927	143700	6048232500	296500	296500	296500	296500	20
395	20240927	143600	6042302500	296000	296000	296500	296000	34
396	20240927	143500	6032228000	296000	296000	296500	296000	37
397	20240927	143400	6021272000	296500	297000	297000	296500	8
398	20240927	143300	6018897500	297000	297000	297000	296500	33
399	20240927	143200	6009100000	296500	296000	296500	296000	34
400	20240927	143100	5999025500	296000	296000	296000	296000	22
401	20240927	143000	5992513500	296000	296000	297000	296000	61
402	20240927	142900	5974440500	296500	296500	296500	296500	26
403	20240927	142800	5966731500	296500	297000	297000	296000	37
404	20240927	142700	5955762500	297500	297000	297500	296500	82
405	20240927	142600	5931402000	297000	297000	297000	297000	43
406	20240927	142500	5918631000	297000	297500	298000	297000	98
407	20240927	142400	5889476500	297500	298000	298000	297500	22
408	20240927	142300	5882921000	298000	298000	298000	297500	28
409	20240927	142200	5874577500	298000	298000	298000	297500	47
410	20240927	142100	5860577000	298000	298000	298000	298000	48
411	20240927	142000	5846273000	298000	298000	298000	298000	30
412	20240927	141900	5837333000	298000	298000	298000	297500	43
413	20240927	141800	5824521000	298000	298000	298000	297500	51
414	20240927	141700	5809328000	298000	298000	298000	297500	46
415	20240927	141600	5795620500	298000	298000	298000	298000	21
416	20240927	141500	5789362500	297500	298000	298000	297500	27
417	20240927	141400	5781320500	298000	298000	298000	298000	21
418	20240927	141300	5775062500	297500	298000	298000	297500	24
419	20240927	141200	5767912000	298000	298000	298000	297500	29
420	20240927	141100	5759271000	298000	297500	298000	297500	20
421	20240927	141000	5753311500	298000	298000	298000	297500	25
422	20240927	140900	5745863000	298000	297500	298000	297500	42
423	20240927	140800	5733358500	298000	298000	298000	297500	20
424	20240927	140700	5727399000	298000	298000	298000	297500	37
425	20240927	140600	5716375500	298000	298000	298000	298000	19
426	20240927	140500	5710713500	298000	298000	298000	297500	64
427	20240927	140400	5691647500	298000	298000	298000	298000	20
428	20240927	140300	5685687500	297500	297500	298000	297500	25
429	20240927	140200	5678240000	298000	297500	298000	297500	98
430	20240927	140100	5649050500	297500	297000	298000	297000	36
431	20240927	140000	5638339500	297500	297500	297500	297500	53
432	20240927	135900	5622572000	297500	297500	298000	297500	21
433	20240927	135800	5616315000	298000	297500	298000	297500	18
434	20240927	135700	5610959500	297500	297000	297500	297000	35
435	20240927	135600	5600547500	297500	297500	297500	297000	49
436	20240927	135500	5585971500	297500	297000	297500	297000	240
437	20240927	135400	5514682000	296500	297000	297000	296500	23
438	20240927	135300	5507852000	296500	296000	297000	296000	188
439	20240927	135200	5452158000	295500	295500	295500	295500	122
440	20240927	135100	5416107000	295500	295500	295500	295500	14
441	20240927	135000	5411970000	295500	295500	295500	295500	10
442	20240927	134900	5409015000	295000	295500	295500	295000	9
443	20240927	134800	5406359500	295500	295500	295500	295500	8
444	20240927	134700	5403995500	295500	295500	295500	295500	5
445	20240927	134600	5402518000	296000	296000	296000	296000	0
446	20240927	134500	5402518000	296000	296000	296000	296000	0
447	20240927	134400	5402518000	296000	295500	296000	295500	3
448	20240927	134300	5401631000	295500	295500	295500	295500	20
449	20240927	134200	5395721000	295500	295500	295500	295500	2
450	20240927	134100	5395130000	295500	295500	295500	295500	32
451	20240927	134000	5385674000	295500	295500	295500	295500	3
452	20240927	133900	5384787500	295500	295000	295500	295000	51
453	20240927	133800	5369717500	295000	295000	295000	295000	5
454	20240927	133700	5368242500	295500	295500	295500	295500	1
455	20240927	133600	5367947000	294500	294500	294500	294500	0
456	20240927	133500	5367947000	294500	295500	295500	294500	100
457	20240927	133400	5338472500	295500	295500	295500	295500	0
458	20240927	133300	5338472500	295500	295500	295500	295500	3
459	20240927	133200	5337586000	295000	295000	295000	295000	0
460	20240927	133100	5337586000	295000	296000	296000	295000	91
461	20240927	133000	5310735500	295500	295500	295500	295500	4
462	20240927	132900	5309553500	295500	295500	295500	295500	16
463	20240927	132800	5304825500	295500	295500	295500	295500	2
464	20240927	132700	5304234500	295500	295500	295500	295500	5
465	20240927	132600	5302757000	295500	295500	295500	295500	61
466	20240927	132500	5284731500	295500	295500	295500	295500	4
467	20240927	132400	5283549500	295500	296000	296000	295500	23
468	20240927	132300	5276751500	296000	295500	296000	295500	3
469	20240927	132200	5275864000	296000	296000	296000	296000	10
470	20240927	132100	5272904000	296000	296000	296000	296000	0
471	20240927	132000	5272904000	296000	296000	296000	296000	33
472	20240927	131900	5263136000	296000	296000	296000	296000	4
473	20240927	131800	5261952000	295500	296000	296000	295500	23
474	20240927	131700	5255144500	296000	296000	296500	296000	22
475	20240927	131600	5248632000	296000	296000	296000	296000	1
476	20240927	131500	5248336000	296000	296000	296000	296000	0
477	20240927	131400	5248336000	296000	296500	296500	296000	14
478	20240927	131300	5244191500	296500	296000	296500	296000	112
479	20240927	131200	5211023500	296000	296500	296500	296000	3
480	20240927	131100	5210134500	296500	296000	296500	296000	4
481	20240927	131000	5208949000	296000	296000	296000	296000	9
482	20240927	130900	5206285000	296000	296000	296000	296000	24
483	20240927	130800	5199181000	296000	295500	296000	295500	20
484	20240927	130700	5193261500	296000	296000	296000	296000	0
485	20240927	130600	5193261500	296000	296000	296000	296000	1
486	20240927	130500	5192965500	296000	296000	296000	296000	59
487	20240927	130400	5175501500	296000	296000	296000	296000	4
488	20240927	130300	5174317500	296000	296000	296000	296000	1
489	20240927	130200	5174021500	296000	296000	296000	296000	53
490	20240927	130100	5158333500	296000	295500	296000	295500	11
491	20240927	130000	5155082500	296000	295500	296000	295500	3
492	20240927	125900	5154195000	295500	296000	296000	295500	13
493	20240927	125800	5150351500	296000	296000	296000	296000	6
494	20240927	125700	5148575500	295500	295500	295500	295500	0
495	20240927	125600	5148575500	295500	295500	295500	295500	1
496	20240927	125500	5148280000	295000	295000	295000	295000	0
497	20240927	125400	5148280000	295000	295500	295500	295000	29
498	20240927	125300	5139711000	295500	295000	295500	295000	38
499	20240927	125200	5128487000	295000	295000	295000	295000	1
500	20240927	125100	5128192000	295000	295500	295500	295000	2
501	20240927	125000	5127601500	295500	295500	295500	295500	0
502	20240927	124900	5127601500	295500	296000	296000	295500	17
503	20240927	124800	5122577000	295500	295500	295500	295000	40
504	20240927	124700	5110759000	295500	295500	295500	295500	0
505	20240927	124600	5110759000	295500	295500	295500	295500	3
506	20240927	124500	5109872500	295500	295500	295500	295000	4
507	20240927	124400	5108691500	295500	295500	295500	295500	8
508	20240927	124300	5106327500	295500	295500	295500	295500	3
509	20240927	124200	5105441000	295500	295500	295500	295500	4
510	20240927	124100	5104259000	295500	295500	295500	295500	37
511	20240927	124000	5093325500	295500	296000	296000	295500	26
512	20240927	123900	5085642000	296000	296000	296000	296000	5
513	20240927	123800	5084162000	296000	296000	296000	296000	2
514	20240927	123700	5083570000	296000	296000	296000	295500	35
515	20240927	123600	5073212000	296000	295500	296000	295500	92
516	20240927	123500	5046023500	295500	295000	295500	295000	314
517	20240927	123400	4953354000	295000	295000	295000	295000	3
518	20240927	123300	4952469000	295000	295000	295000	295000	4
519	20240927	123200	4951289000	295000	295000	295000	295000	3
520	20240927	123100	4950404000	295000	295000	295000	295000	18
521	20240927	123000	4945094000	294500	294500	294500	294500	5
522	20240927	122900	4943621500	295000	295000	295000	295000	1
523	20240927	122800	4943326500	295000	295000	295000	295000	13
524	20240927	122700	4939491500	295000	295000	295000	295000	27
525	20240927	122600	4931526500	295000	295000	295000	295000	1
526	20240927	122500	4931231500	294500	295500	295500	294500	60
527	20240927	122400	4913534000	295500	295000	295500	295000	11
528	20240927	122300	4910284000	295500	295500	295500	295500	1
529	20240927	122200	4909988500	295500	295500	295500	295000	27
530	20240927	122100	4902012500	295000	295000	295000	295000	1
531	20240927	122000	4901717500	295500	295500	295500	295500	4
532	20240927	121900	4900535500	295500	295500	295500	295500	0
533	20240927	121800	4900535500	295500	295500	295500	295500	2
534	20240927	121700	4899944500	295000	295000	295000	295000	11
535	20240927	121600	4896699500	295500	295000	295500	295000	12
536	20240927	121500	4893158500	295000	295000	295000	295000	31
537	20240927	121400	4884013500	295500	295500	295500	295500	2
538	20240927	121300	4883422500	295500	295500	295500	295500	4
539	20240927	121200	4882240500	295500	295500	295500	295500	43
540	20240927	121100	4869534000	296500	296500	296500	296500	3
541	20240927	121000	4868644500	296500	296500	296500	296500	3
542	20240927	120900	4867755000	296000	296000	296000	296000	4
543	20240927	120800	4866571000	296000	296000	296000	296000	1
544	20240927	120700	4866275000	296500	296000	296500	296000	18
545	20240927	120600	4860944500	296000	296000	296000	296000	0
546	20240927	120500	4860944500	296000	296000	296000	296000	3
547	20240927	120400	4860056500	296000	296000	296000	296000	1
548	20240927	120300	4859760500	296000	296000	296000	296000	1
549	20240927	120200	4859464500	296000	296000	296000	296000	10
550	20240927	120100	4856504500	296000	296000	296000	296000	10
551	20240927	120000	4853544500	296500	296500	296500	296500	1
552	20240927	115900	4853248000	296500	296500	296500	296500	2
553	20240927	115800	4852655000	297000	297000	297000	297000	1
554	20240927	115700	4852358000	296000	296000	296000	296000	71
555	20240927	115600	4831342000	296500	296000	296500	296000	6
556	20240927	115500	4829565500	296500	297000	297000	296500	13
557	20240927	115400	4825710000	297000	297000	297000	297000	1
558	20240927	115300	4825413000	297500	296000	297500	296000	3
559	20240927	115200	4824523500	296500	297500	297500	296000	4
560	20240927	115100	4823337000	297500	297500	297500	297500	201
561	20240927	115000	4763539500	296500	297000	297000	296500	86
562	20240927	114900	4738033000	297000	297000	297000	297000	0
563	20240927	114800	4738033000	297000	297000	297000	297000	31
564	20240927	114700	4728826000	296000	296000	296000	296000	2
565	20240927	114600	4728234000	296500	296500	296500	296000	35
566	20240927	114500	4717858500	297000	296500	297000	296500	92
567	20240927	114400	4690535000	296500	296000	296500	296000	87
568	20240927	114300	4664740500	296000	296000	296000	296000	14
569	20240927	114200	4660596500	296000	296000	296000	296000	1
570	20240927	114100	4660300500	296000	296000	296000	296000	5
571	20240927	114000	4658820500	296000	296000	296000	296000	38
572	20240927	113900	4647572500	296000	295500	296000	295500	39
573	20240927	113800	4636032000	295000	295500	296000	295000	14
574	20240927	113700	4631895000	295500	296000	296000	295500	4
575	20240927	113600	4630712000	296000	296000	296000	296000	128
576	20240927	113500	4592824000	296500	295500	296500	295000	112
577	20240927	113400	4559688500	295500	296500	297000	295500	94
578	20240927	113300	4531845500	297000	297500	297500	297000	50
579	20240927	113200	4516984000	297500	297000	297500	297000	17
580	20240927	113100	4511928500	297000	297000	297000	297000	14
581	20240927	113000	4507770500	297000	297500	297500	297000	7
582	20240927	112900	4505690000	297500	297500	297500	297500	133
583	20240927	112800	4466122500	297500	297000	297500	297000	62
584	20240927	112700	4447703500	297000	297000	297000	297000	13
585	20240927	112600	4443842500	297500	297000	297500	297000	61
586	20240927	112500	4425715000	297000	297500	297500	297000	24
587	20240927	112400	4418575500	297500	297500	297500	297000	34
588	20240927	112300	4408461500	297500	297000	297500	297000	9
589	20240927	112200	4405784500	297500	297000	297500	296500	51
590	20240927	112100	4390630000	297500	296500	297500	296500	68
591	20240927	112000	4370417000	297000	297500	297500	297000	163
592	20240927	111900	4322000000	297500	298000	298000	297500	50
593	20240927	111800	4307104500	298000	298000	298000	297000	48
594	20240927	111700	4292805500	297500	298500	298500	297000	414
595	20240927	111600	4169281000	298500	298500	298500	298000	405
596	20240927	111500	4048480000	298500	297000	298500	297000	461
597	20240927	111400	3911273000	296000	296500	297500	296000	43
598	20240927	111300	3898517000	297000	296500	297500	296500	172
599	20240927	111200	3847431000	297000	295500	297000	295500	141
600	20240927	111100	3805640500	295500	295500	295500	295500	11
601	20240927	111000	3802390000	295000	295000	295000	294500	116
602	20240927	110900	3768170500	295000	294500	295000	294500	26
603	20240927	110800	3760507000	295000	295000	295000	295000	9
604	20240927	110700	3757852000	294500	294500	295000	294500	17
605	20240927	110600	3752839500	294500	295000	295000	294500	14
606	20240927	110500	3748710500	295000	295000	295000	294500	26
607	20240927	110400	3741041500	294500	295000	295000	294500	10
608	20240927	110300	3738092000	294500	294500	294500	294500	10
609	20240927	110200	3735147000	295000	294500	295000	294500	13
610	20240927	110100	3731313500	294500	294000	294500	294000	10
611	20240927	110000	3728369000	294000	294500	295000	294000	179
612	20240927	105900	3675658000	295000	295000	295000	294500	15
613	20240927	105800	3671235000	295000	294500	295000	294500	15
614	20240927	105700	3666811500	295000	294500	295000	294500	12
615	20240927	105600	3663272000	294500	295000	295000	294500	16
616	20240927	105500	3658554000	294500	294000	294500	294000	4
617	20240927	105400	3657376500	294000	294000	295000	294000	18
618	20240927	105300	3652073000	294000	295000	295000	294000	15
619	20240927	105200	3647650000	295000	294500	295000	294500	14
620	20240927	105100	3643526500	294000	294500	294500	294000	19
621	20240927	105000	3637932000	294500	294500	294500	294500	32
622	20240927	104900	3628508000	294500	294500	294500	294500	18
623	20240927	104800	3623207000	294500	294500	294500	294500	22
624	20240927	104700	3616728000	294500	294000	294500	294000	8
625	20240927	104600	3614373500	294000	294500	294500	294000	15
626	20240927	104500	3609957000	294000	294500	294500	294000	26
627	20240927	104400	3602302000	294000	294500	294500	294000	29
628	20240927	104300	3593765500	294500	294500	294500	294000	54
629	20240927	104200	3577868000	294500	295000	295000	294500	11
630	20240927	104100	3574623500	295000	294500	295000	294500	12
631	20240927	104000	3571084000	294500	294500	294500	294500	25
632	20240927	103900	3563721500	294500	294500	294500	294500	38
633	20240927	103800	3552530500	294500	294500	295000	294500	130
634	20240927	103700	3514237000	294500	295000	295000	294500	57
635	20240927	103600	3497432000	295000	295500	295500	295000	83
636	20240927	103500	3472942000	295000	295500	295500	295000	12
637	20240927	103400	3469396500	295500	295500	295500	295500	8
638	20240927	103300	3467032500	295000	296000	296000	295000	270
639	20240927	103200	3387176500	296500	296500	296500	296500	62
640	20240927	103100	3368793500	297000	296500	297000	296500	101
641	20240927	103000	3338842500	296500	297000	298500	296500	150
642	20240927	102900	3294154000	298000	298000	298000	298000	32
643	20240927	102800	3284618000	298000	298000	298000	298000	49
644	20240927	102700	3270016000	298000	298000	298000	297000	283
645	20240927	102600	3185753500	298500	298500	298500	298000	100
646	20240927	102500	3155924000	298000	298500	298500	297500	83
647	20240927	102400	3131179000	297000	297000	298500	296000	93
648	20240927	102300	3103507500	297500	298500	298500	297000	50
649	20240927	102200	3088616500	298500	299000	299000	298000	254
650	20240927	102100	3012799500	299000	298000	299000	297000	932
651	20240927	102000	2734929000	297500	297500	298000	297500	145
652	20240927	101900	2691784500	297500	296500	297500	296500	702
653	20240927	101800	2483126000	296500	296000	297000	295500	439
654	20240927	101700	2353017000	296000	296000	296000	295500	254
655	20240927	101600	2277836000	296000	295500	296000	295500	79
656	20240927	101500	2254484500	295000	295000	295500	295000	51
657	20240927	101400	2239429500	295000	295000	295500	295000	105
658	20240927	101300	2208404500	295500	294500	295500	294500	3
659	20240927	101200	2207520000	295500	295000	295500	294500	63
660	20240927	101100	2188911000	295000	295000	295000	295000	3
661	20240927	101000	2188026000	295000	294500	295000	294500	85
662	20240927	100900	2162953500	294500	294500	294500	294500	61
663	20240927	100800	2144989000	293500	294000	294000	293500	104
664	20240927	100700	2114415000	294000	293000	294500	293000	218
665	20240927	100600	2050333000	293000	293000	294000	293000	5
666	20240927	100500	2048866000	293500	293000	293500	293000	75
667	20240927	100400	2026854500	293500	293500	293500	293500	165
668	20240927	100300	1978427000	293000	293000	293000	293000	3
669	20240927	100200	1977548000	293500	292500	293500	292000	188
670	20240927	100100	1922630500	292000	293000	294000	292000	148
671	20240927	100000	1879314500	293000	293000	294000	293000	83
672	20240927	095900	1854989000	293000	293500	293500	293000	108
673	20240927	095800	1823292000	293500	293500	293500	293500	68
674	20240927	095700	1803334000	293500	293000	294000	293000	143
675	20240927	095600	1761389000	293000	294000	294000	293000	128
676	20240927	095500	1723845500	294000	294000	294000	294000	2
677	20240927	095400	1723257500	294500	294500	294500	294000	21
678	20240927	095300	1717073500	294500	294500	294500	294500	79
679	20240927	095200	1693808000	294500	293500	294500	293500	5
680	20240927	095100	1692339500	293500	294500	294500	293500	84
681	20240927	095000	1667629500	295000	295000	295000	295000	1
682	20240927	094900	1667334500	295000	295000	295500	294500	55
683	20240927	094800	1651108000	295500	295000	295500	295000	83
684	20240927	094700	1626622500	294500	295000	295000	294500	30
685	20240927	094600	1617774000	294500	295000	295000	294500	15
686	20240927	094500	1613350000	295000	295000	295000	294000	43
687	20240927	094400	1600671500	295000	296500	296500	295000	71
688	20240927	094300	1579698500	296000	296000	296000	295500	42
689	20240927	094200	1567269000	296000	296000	296000	295500	215
690	20240927	094100	1503641000	296500	295000	296500	295000	498
691	20240927	094000	1356314500	295000	294500	295000	293500	93
692	20240927	093900	1328898000	293500	293500	294000	293000	65
693	20240927	093800	1309820500	293000	293000	293000	293000	23
694	20240927	093700	1303081500	293000	293500	293500	293000	167
695	20240927	093600	1254112500	294000	295000	295000	294000	176
696	20240927	093500	1202324500	295000	295000	295000	295000	12
697	20240927	093400	1198784500	295000	295000	295000	295000	26
698	20240927	093300	1191114500	294500	294500	295000	294500	25
699	20240927	093200	1183744500	295000	295000	295000	294500	116
700	20240927	093100	1149550500	295000	294500	295500	294000	566
701	20240927	093000	982688500	294500	294000	294500	293500	170
702	20240927	092900	932706000	294000	293000	294000	293000	283
703	20240927	092800	849656000	293000	292000	293000	292000	394
704	20240927	092700	734362000	292500	290500	292500	290500	127
705	20240927	092600	697284500	291000	290500	291000	290500	25
706	20240927	092500	690010000	291000	291000	291000	291000	2
707	20240927	092400	689428000	290500	291000	291000	290500	14
708	20240927	092300	685359500	291000	292000	292000	291000	37
709	20240927	092200	674568000	291500	292000	292000	291500	79
710	20240927	092100	651536500	292000	292000	292500	291500	251
711	20240927	092000	578249000	292000	291000	292000	290500	164
712	20240927	091900	530443500	291000	290000	291000	289000	217
713	20240927	091800	467360000	289500	289000	289500	289000	132
714	20240927	091700	429194500	288500	289500	289500	288500	55
715	20240927	091600	413276500	289500	290500	290500	289500	9
716	20240927	091500	410669000	290500	289000	290500	289000	222
717	20240927	091400	346354500	288000	288000	288000	288000	0
718	20240927	091300	346354500	288000	287500	289000	287500	17
719	20240927	091200	341458500	288500	287500	288500	287000	44
720	20240927	091100	328772000	287500	285500	287500	285500	89
721	20240927	091000	303290000	286500	287500	287500	285500	388
722	20240927	090900	192122000	287500	288500	288500	287500	62
723	20240927	090800	174269500	289000	288500	289000	288000	17
724	20240927	090700	169363500	288500	287000	288500	287000	69
725	20240927	090600	149458500	288500	288000	290000	287000	67
726	20240927	090500	130176500	287000	290000	290000	287000	123
727	20240927	090400	94784000	290000	288000	290000	288000	73
728	20240927	090300	73632000	288000	289000	289000	287500	44
729	20240927	090200	60968500	287000	288000	288000	287000	61
730	20240927	090100	43456000	288500	290000	290000	288000	43
731	20240927	090000	31047500	290500	290500	291000	289000	107