KissMeData/445090/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	214100	686319950	27100	27100	27100	27100	538
3	20240923	214000	686319950	27100	27100	27100	27100	0
4	20240923	213900	686319950	27100	27100	27100	27100	0
5	20240923	213800	686319950	27100	27100	27100	27100	0
6	20240923	213700	686319950	27100	27100	27100	27100	0
7	20240923	213600	686319950	27100	27100	27100	27100	0
8	20240923	213500	686319950	27100	27100	27100	27100	0
9	20240923	213400	686319950	27100	27100	27100	27100	0
10	20240923	213300	686319950	27100	27100	27100	27100	0
11	20240923	213200	686319950	27100	27100	27100	27100	0
12	20240923	213100	686319950	27100	27100	27100	27100	0
13	20240923	213000	686319950	27100	27100	27100	27100	0
14	20240923	212900	686319950	27100	27100	27100	27100	0
15	20240923	212800	686319950	27100	27100	27100	27100	0
16	20240923	212700	686319950	27100	27100	27100	27100	0
17	20240923	212600	686319950	27100	27100	27100	27100	0
18	20240923	212500	686319950	27100	27100	27100	27100	0
19	20240923	212400	686319950	27100	27100	27100	27100	0
20	20240923	212300	686319950	27100	27100	27100	27100	0
21	20240923	212200	686319950	27100	27100	27100	27100	0
22	20240923	212100	686319950	27100	27100	27100	27100	0
23	20240923	212000	686319950	27100	27100	27100	27100	0
24	20240923	211900	686319950	27100	27100	27100	27100	0
25	20240923	211800	686319950	27100	27100	27100	27100	0
26	20240923	211700	686319950	27100	27100	27100	27100	0
27	20240923	211600	686319950	27100	27100	27100	27100	0
28	20240923	211500	686319950	27100	27100	27100	27100	0
29	20240923	211400	686319950	27100	27100	27100	27100	0
30	20240923	211300	686319950	27100	27100	27100	27100	0
31	20240923	211200	686319950	27100	27100	27100	27100	0
32	20240923	211100	686319950	27100	27100	27100	27100	538
33	20240923	211000	686319950	27100	27100	27100	27100	0
34	20240923	210900	686319950	27100	27100	27100	27100	0
35	20240923	210800	686319950	27100	27100	27100	27100	0
36	20240923	210700	686319950	27100	27100	27100	27100	0
37	20240923	210600	686319950	27100	27100	27100	27100	0
38	20240923	210500	686319950	27100	27100	27100	27100	0
39	20240923	210400	686319950	27100	27100	27100	27100	0
40	20240923	210300	686319950	27100	27100	27100	27100	0
41	20240923	210200	686319950	27100	27100	27100	27100	0
42	20240923	210100	686319950	27100	27100	27100	27100	0
43	20240923	210000	686319950	27100	27100	27100	27100	0
44	20240923	205900	686319950	27100	27100	27100	27100	0
45	20240923	205800	686319950	27100	27100	27100	27100	0
46	20240923	205700	686319950	27100	27100	27100	27100	0
47	20240923	205600	686319950	27100	27100	27100	27100	0
48	20240923	205500	686319950	27100	27100	27100	27100	0
49	20240923	205400	686319950	27100	27100	27100	27100	0
50	20240923	205300	686319950	27100	27100	27100	27100	0
51	20240923	205200	686319950	27100	27100	27100	27100	0
52	20240923	205100	686319950	27100	27100	27100	27100	0
53	20240923	205000	686319950	27100	27100	27100	27100	0
54	20240923	204900	686319950	27100	27100	27100	27100	0
55	20240923	204800	686319950	27100	27100	27100	27100	0
56	20240923	204700	686319950	27100	27100	27100	27100	0
57	20240923	204600	686319950	27100	27100	27100	27100	0
58	20240923	204500	686319950	27100	27100	27100	27100	0
59	20240923	204400	686319950	27100	27100	27100	27100	0
60	20240923	204300	686319950	27100	27100	27100	27100	0
61	20240923	204200	686319950	27100	27100	27100	27100	0
62	20240923	204100	686319950	27100	27100	27100	27100	538
63	20240923	204000	686319950	27100	27100	27100	27100	0
64	20240923	203900	686319950	27100	27100	27100	27100	0
65	20240923	203800	686319950	27100	27100	27100	27100	0
66	20240923	203700	686319950	27100	27100	27100	27100	0
67	20240923	203600	686319950	27100	27100	27100	27100	0
68	20240923	203500	686319950	27100	27100	27100	27100	0
69	20240923	203400	686319950	27100	27100	27100	27100	0
70	20240923	203300	686319950	27100	27100	27100	27100	0
71	20240923	203200	686319950	27100	27100	27100	27100	0
72	20240923	203100	686319950	27100	27100	27100	27100	0
73	20240923	203000	686319950	27100	27100	27100	27100	0
74	20240923	202900	686319950	27100	27100	27100	27100	0
75	20240923	202800	686319950	27100	27100	27100	27100	0
76	20240923	202700	686319950	27100	27100	27100	27100	0
77	20240923	202600	686319950	27100	27100	27100	27100	0
78	20240923	202500	686319950	27100	27100	27100	27100	0
79	20240923	202400	686319950	27100	27100	27100	27100	0
80	20240923	202300	686319950	27100	27100	27100	27100	0
81	20240923	202200	686319950	27100	27100	27100	27100	0
82	20240923	202100	686319950	27100	27100	27100	27100	0
83	20240923	202000	686319950	27100	27100	27100	27100	0
84	20240923	201900	686319950	27100	27100	27100	27100	0
85	20240923	201800	686319950	27100	27100	27100	27100	0
86	20240923	201700	686319950	27100	27100	27100	27100	0
87	20240923	201600	686319950	27100	27100	27100	27100	0
88	20240923	201500	686319950	27100	27100	27100	27100	0
89	20240923	201400	686319950	27100	27100	27100	27100	0
90	20240923	201300	686319950	27100	27100	27100	27100	0
91	20240923	201200	686319950	27100	27100	27100	27100	0
92	20240923	201100	686319950	27100	27100	27100	27100	538
93	20240923	201000	686319950	27100	27100	27100	27100	0
94	20240923	200900	686319950	27100	27100	27100	27100	0
95	20240923	200800	686319950	27100	27100	27100	27100	0
96	20240923	200700	686319950	27100	27100	27100	27100	0
97	20240923	200600	686319950	27100	27100	27100	27100	0
98	20240923	200500	686319950	27100	27100	27100	27100	0
99	20240923	200400	686319950	27100	27100	27100	27100	0
100	20240923	200300	686319950	27100	27100	27100	27100	0
101	20240923	200200	686319950	27100	27100	27100	27100	0
102	20240923	200100	686319950	27100	27100	27100	27100	0
103	20240923	200000	686319950	27100	27100	27100	27100	0
104	20240923	195900	686319950	27100	27100	27100	27100	0
105	20240923	195800	686319950	27100	27100	27100	27100	0
106	20240923	195700	686319950	27100	27100	27100	27100	0
107	20240923	195600	686319950	27100	27100	27100	27100	0
108	20240923	195500	686319950	27100	27100	27100	27100	0
109	20240923	195400	686319950	27100	27100	27100	27100	0
110	20240923	195300	686319950	27100	27100	27100	27100	0
111	20240923	195200	686319950	27100	27100	27100	27100	0
112	20240923	195100	686319950	27100	27100	27100	27100	0
113	20240923	195000	686319950	27100	27100	27100	27100	0
114	20240923	194900	686319950	27100	27100	27100	27100	0
115	20240923	194800	686319950	27100	27100	27100	27100	0
116	20240923	194700	686319950	27100	27100	27100	27100	0
117	20240923	194600	686319950	27100	27100	27100	27100	0
118	20240923	194500	686319950	27100	27100	27100	27100	0
119	20240923	194400	686319950	27100	27100	27100	27100	0
120	20240923	194300	686319950	27100	27100	27100	27100	0
121	20240923	194200	686319950	27100	27100	27100	27100	0
122	20240923	194100	686319950	27100	27100	27100	27100	538
123	20240923	194000	686319950	27100	27100	27100	27100	0
124	20240923	193900	686319950	27100	27100	27100	27100	0
125	20240923	193800	686319950	27100	27100	27100	27100	0
126	20240923	193700	686319950	27100	27100	27100	27100	0
127	20240923	193600	686319950	27100	27100	27100	27100	0
128	20240923	193500	686319950	27100	27100	27100	27100	0
129	20240923	193400	686319950	27100	27100	27100	27100	0
130	20240923	193300	686319950	27100	27100	27100	27100	0
131	20240923	193200	686319950	27100	27100	27100	27100	0
132	20240923	193100	686319950	27100	27100	27100	27100	0
133	20240923	193000	686319950	27100	27100	27100	27100	0
134	20240923	192900	686319950	27100	27100	27100	27100	0
135	20240923	192800	686319950	27100	27100	27100	27100	0
136	20240923	192700	686319950	27100	27100	27100	27100	0
137	20240923	192600	686319950	27100	27100	27100	27100	0
138	20240923	192500	686319950	27100	27100	27100	27100	0
139	20240923	192400	686319950	27100	27100	27100	27100	0
140	20240923	192300	686319950	27100	27100	27100	27100	0
141	20240923	192200	686319950	27100	27100	27100	27100	0
142	20240923	192100	686319950	27100	27100	27100	27100	0
143	20240923	192000	686319950	27100	27100	27100	27100	0
144	20240923	191900	686319950	27100	27100	27100	27100	0
145	20240923	191800	686319950	27100	27100	27100	27100	0
146	20240923	191700	686319950	27100	27100	27100	27100	0
147	20240923	191600	686319950	27100	27100	27100	27100	0
148	20240923	191500	686319950	27100	27100	27100	27100	0
149	20240923	191400	686319950	27100	27100	27100	27100	0
150	20240923	191300	686319950	27100	27100	27100	27100	0
151	20240923	191200	686319950	27100	27100	27100	27100	0
152	20240923	191100	686319950	27100	27100	27100	27100	538
153	20240923	191000	686319950	27100	27100	27100	27100	0
154	20240923	190900	686319950	27100	27100	27100	27100	0
155	20240923	190800	686319950	27100	27100	27100	27100	0
156	20240923	190700	686319950	27100	27100	27100	27100	0
157	20240923	190600	686319950	27100	27100	27100	27100	0
158	20240923	190500	686319950	27100	27100	27100	27100	0
159	20240923	190400	686319950	27100	27100	27100	27100	0
160	20240923	190300	686319950	27100	27100	27100	27100	0
161	20240923	190200	686319950	27100	27100	27100	27100	0
162	20240923	190100	686319950	27100	27100	27100	27100	0
163	20240923	190000	686319950	27100	27100	27100	27100	0
164	20240923	185900	686319950	27100	27100	27100	27100	0
165	20240923	185800	686319950	27100	27100	27100	27100	0
166	20240923	185700	686319950	27100	27100	27100	27100	0
167	20240923	185600	686319950	27100	27100	27100	27100	0
168	20240923	185500	686319950	27100	27100	27100	27100	0
169	20240923	185400	686319950	27100	27100	27100	27100	0
170	20240923	185300	686319950	27100	27100	27100	27100	0
171	20240923	185200	686319950	27100	27100	27100	27100	0
172	20240923	185100	686319950	27100	27100	27100	27100	0
173	20240923	185000	686319950	27100	27100	27100	27100	0
174	20240923	184900	686319950	27100	27100	27100	27100	0
175	20240923	184800	686319950	27100	27100	27100	27100	0
176	20240923	184700	686319950	27100	27100	27100	27100	0
177	20240923	184600	686319950	27100	27100	27100	27100	0
178	20240923	184500	686319950	27100	27100	27100	27100	0
179	20240923	184400	686319950	27100	27100	27100	27100	0
180	20240923	184300	686319950	27100	27100	27100	27100	0
181	20240923	184200	686319950	27100	27100	27100	27100	0
182	20240923	184100	686319950	27100	27100	27100	27100	538
183	20240923	184000	686319950	27100	27100	27100	27100	0
184	20240923	183900	686319950	27100	27100	27100	27100	0
185	20240923	183800	686319950	27100	27100	27100	27100	0
186	20240923	183700	686319950	27100	27100	27100	27100	0
187	20240923	183600	686319950	27100	27100	27100	27100	0
188	20240923	183500	686319950	27100	27100	27100	27100	0
189	20240923	183400	686319950	27100	27100	27100	27100	0
190	20240923	183300	686319950	27100	27100	27100	27100	0
191	20240923	183200	686319950	27100	27100	27100	27100	0
192	20240923	183100	686319950	27100	27100	27100	27100	0
193	20240923	183000	686319950	27100	27100	27100	27100	0
194	20240923	182900	686319950	27100	27100	27100	27100	0
195	20240923	182800	686319950	27100	27100	27100	27100	0
196	20240923	182700	686319950	27100	27100	27100	27100	0
197	20240923	182600	686319950	27100	27100	27100	27100	0
198	20240923	182500	686319950	27100	27100	27100	27100	0
199	20240923	182400	686319950	27100	27100	27100	27100	0
200	20240923	182300	686319950	27100	27100	27100	27100	0
201	20240923	182200	686319950	27100	27100	27100	27100	0
202	20240923	182100	686319950	27100	27100	27100	27100	0
203	20240923	182000	686319950	27100	27100	27100	27100	0
204	20240923	181900	686319950	27100	27100	27100	27100	0
205	20240923	181800	686319950	27100	27100	27100	27100	0
206	20240923	181700	686319950	27100	27100	27100	27100	0
207	20240923	181600	686319950	27100	27100	27100	27100	0
208	20240923	181500	686319950	27100	27100	27100	27100	0
209	20240923	181400	686319950	27100	27100	27100	27100	0
210	20240923	181300	686319950	27100	27100	27100	27100	0
211	20240923	181200	686319950	27100	27100	27100	27100	0
212	20240923	181100	686319950	27100	27100	27100	27100	538
213	20240923	181000	686319950	27100	27100	27100	27100	0
214	20240923	180900	686319950	27100	27100	27100	27100	0
215	20240923	180800	686319950	27100	27100	27100	27100	0
216	20240923	180700	686319950	27100	27100	27100	27100	0
217	20240923	180600	686319950	27100	27100	27100	27100	0
218	20240923	180500	686319950	27100	27100	27100	27100	0
219	20240923	180400	686319950	27100	27100	27100	27100	0
220	20240923	180300	686319950	27100	27100	27100	27100	0
221	20240923	180200	686319950	27100	27100	27100	27100	0
222	20240923	180100	686319950	27100	27100	27100	27100	0
223	20240923	180000	686319950	27100	27100	27100	27100	0
224	20240923	175900	686319950	27100	27100	27100	27100	0
225	20240923	175800	686319950	27100	27100	27100	27100	0
226	20240923	175700	686319950	27100	27100	27100	27100	0
227	20240923	175600	686319950	27100	27100	27100	27100	0
228	20240923	175500	686319950	27100	27100	27100	27100	0
229	20240923	175400	686319950	27100	27100	27100	27100	0
230	20240923	175300	686319950	27100	27100	27100	27100	0
231	20240923	175200	686319950	27100	27100	27100	27100	0
232	20240923	175100	686319950	27100	27100	27100	27100	0
233	20240923	175000	686319950	27100	27100	27100	27100	0
234	20240923	174900	686319950	27100	27100	27100	27100	0
235	20240923	174800	686319950	27100	27100	27100	27100	0
236	20240923	174700	686319950	27100	27100	27100	27100	0
237	20240923	174600	686319950	27100	27100	27100	27100	0
238	20240923	174500	686319950	27100	27100	27100	27100	0
239	20240923	174400	686319950	27100	27100	27100	27100	0
240	20240923	174300	686319950	27100	27100	27100	27100	0
241	20240923	174200	686319950	27100	27100	27100	27100	0
242	20240923	174100	686319950	27100	27100	27100	27100	538
243	20240923	174000	686319950	27100	27100	27100	27100	0
244	20240923	173900	686319950	27100	27100	27100	27100	0
245	20240923	173800	686319950	27100	27100	27100	27100	0
246	20240923	173700	686319950	27100	27100	27100	27100	0
247	20240923	173600	686319950	27100	27100	27100	27100	0
248	20240923	173500	686319950	27100	27100	27100	27100	0
249	20240923	173400	686319950	27100	27100	27100	27100	0
250	20240923	173300	686319950	27100	27100	27100	27100	0
251	20240923	173200	686319950	27100	27100	27100	27100	0
252	20240923	173100	686319950	27100	27100	27100	27100	0
253	20240923	173000	686319950	27100	27100	27100	27100	0
254	20240923	172900	686319950	27100	27100	27100	27100	0
255	20240923	172800	686319950	27100	27100	27100	27100	0
256	20240923	172700	686319950	27100	27100	27100	27100	0
257	20240923	172600	686319950	27100	27100	27100	27100	0
258	20240923	172500	686319950	27100	27100	27100	27100	0
259	20240923	172400	686319950	27100	27100	27100	27100	0
260	20240923	172300	686319950	27100	27100	27100	27100	0
261	20240923	172200	686319950	27100	27100	27100	27100	0
262	20240923	172100	686319950	27100	27100	27100	27100	0
263	20240923	172000	686319950	27100	27100	27100	27100	0
264	20240923	171900	686319950	27100	27100	27100	27100	0
265	20240923	171800	686319950	27100	27100	27100	27100	0
266	20240923	171700	686319950	27100	27100	27100	27100	0
267	20240923	171600	686319950	27100	27100	27100	27100	0
268	20240923	171500	686319950	27100	27100	27100	27100	0
269	20240923	171400	686319950	27100	27100	27100	27100	0
270	20240923	171300	686319950	27100	27100	27100	27100	0
271	20240923	171200	686319950	27100	27100	27100	27100	0
272	20240923	171100	686319950	27100	27100	27100	27100	538
273	20240923	171000	686319950	27100	27100	27100	27100	0
274	20240923	170900	686319950	27100	27100	27100	27100	0
275	20240923	170800	686319950	27100	27100	27100	27100	0
276	20240923	170700	686319950	27100	27100	27100	27100	0
277	20240923	170600	686319950	27100	27100	27100	27100	0
278	20240923	170500	686319950	27100	27100	27100	27100	0
279	20240923	170400	686319950	27100	27100	27100	27100	0
280	20240923	170300	686319950	27100	27100	27100	27100	0
281	20240923	170200	686319950	27100	27100	27100	27100	0
282	20240923	170100	686319950	27100	27100	27100	27100	0
283	20240923	170000	686319950	27100	27100	27100	27100	0
284	20240923	165900	686319950	27100	27100	27100	27100	0
285	20240923	165800	686319950	27100	27100	27100	27100	0
286	20240923	165700	686319950	27100	27100	27100	27100	0
287	20240923	165600	686319950	27100	27100	27100	27100	0
288	20240923	165500	686319950	27100	27100	27100	27100	0
289	20240923	165400	686319950	27100	27100	27100	27100	0
290	20240923	165300	686319950	27100	27100	27100	27100	0
291	20240923	165200	686319950	27100	27100	27100	27100	0
292	20240923	165100	686319950	27100	27100	27100	27100	0
293	20240923	165000	686319950	27100	27100	27100	27100	0
294	20240923	164900	686319950	27100	27100	27100	27100	0
295	20240923	164800	686319950	27100	27100	27100	27100	0
296	20240923	164700	686319950	27100	27100	27100	27100	0
297	20240923	164600	686319950	27100	27100	27100	27100	0
298	20240923	164500	686319950	27100	27100	27100	27100	0
299	20240923	164400	686319950	27100	27100	27100	27100	0
300	20240923	164300	686319950	27100	27100	27100	27100	0
301	20240923	164200	686319950	27100	27100	27100	27100	0
302	20240923	164100	686319950	27100	27100	27100	27100	538
303	20240923	164000	686319950	27100	27100	27100	27100	0
304	20240923	163900	686319950	27100	27100	27100	27100	0
305	20240923	163800	686319950	27100	27100	27100	27100	0
306	20240923	163700	686319950	27100	27100	27100	27100	0
307	20240923	163600	686319950	27100	27100	27100	27100	0
308	20240923	163500	686319950	27100	27100	27100	27100	0
309	20240923	163400	686319950	27100	27100	27100	27100	0
310	20240923	163300	686319950	27100	27100	27100	27100	0
311	20240923	163200	686319950	27100	27100	27100	27100	0
312	20240923	163100	686319950	27100	27100	27100	27100	0
313	20240923	163000	686319950	27100	27100	27100	27100	0
314	20240923	162900	686319950	27100	27100	27100	27100	0
315	20240923	162800	686319950	27100	27100	27100	27100	0
316	20240923	162700	686319950	27100	27100	27100	27100	0
317	20240923	162600	686319950	27100	27100	27100	27100	0
318	20240923	162500	686319950	27100	27100	27100	27100	0
319	20240923	162400	686319950	27100	27100	27100	27100	0
320	20240923	162300	686319950	27100	27100	27100	27100	0
321	20240923	162200	686319950	27100	27100	27100	27100	0
322	20240923	162100	686319950	27100	27100	27100	27100	0
323	20240923	162000	686319950	27100	27100	27100	27100	0
324	20240923	161900	686319950	27100	27100	27100	27100	0
325	20240923	161800	686319950	27100	27100	27100	27100	0
326	20240923	161700	686319950	27100	27100	27100	27100	0
327	20240923	161600	686319950	27100	27100	27100	27100	0
328	20240923	161500	686319950	27100	27100	27100	27100	0
329	20240923	161400	686319950	27100	27100	27100	27100	0
330	20240923	161300	686319950	27100	27100	27100	27100	0
331	20240923	161200	686319950	27100	27100	27100	27100	0
332	20240923	161100	686319950	27100	27100	27100	27100	538
333	20240923	161000	686319950	27100	27100	27100	27100	0
334	20240923	160900	686319950	27100	27100	27100	27100	0
335	20240923	160800	686319950	27100	27100	27100	27100	0
336	20240923	160700	686319950	27100	27100	27100	27100	0
337	20240923	160600	686319950	27100	27100	27100	27100	0
338	20240923	160500	686319950	27100	27100	27100	27100	0
339	20240923	160400	686319950	27100	27100	27100	27100	0
340	20240923	160300	686319950	27100	27100	27100	27100	0
341	20240923	160200	686319950	27100	27100	27100	27100	0
342	20240923	160100	686319950	27100	27100	27100	27100	0
343	20240923	160000	686319950	27100	27100	27100	27100	0
344	20240923	155900	686319950	27100	27100	27100	27100	0
345	20240923	155800	686319950	27100	27100	27100	27100	0
346	20240923	155700	686319950	27100	27100	27100	27100	0
347	20240923	155600	686319950	27100	27100	27100	27100	0
348	20240923	155500	686319950	27100	27100	27100	27100	0
349	20240923	155400	686319950	27100	27100	27100	27100	0
350	20240923	155300	686319950	27100	27100	27100	27100	0
351	20240923	155200	686319950	27100	27100	27100	27100	0
352	20240923	155100	686319950	27100	27100	27100	27100	0
353	20240923	155000	686319950	27100	27100	27100	27100	0
354	20240923	154900	686319950	27100	27100	27100	27100	0
355	20240923	154800	686319950	27100	27100	27100	27100	0
356	20240923	154700	686319950	27100	27100	27100	27100	0
357	20240923	154600	686319950	27100	27100	27100	27100	0
358	20240923	154500	686319950	27100	27100	27100	27100	0
359	20240923	154400	686319950	27100	27100	27100	27100	0
360	20240923	154300	686319950	27100	27100	27100	27100	0
361	20240923	154200	686319950	27100	27100	27100	27100	0
362	20240923	154100	686319950	27100	27100	27100	27100	538
363	20240923	154000	686319950	27100	27100	27100	27100	0
364	20240923	153900	686319950	27100	27100	27100	27100	0
365	20240923	153800	686319950	27100	27100	27100	27100	0
366	20240923	153700	686319950	27100	27100	27100	27100	0
367	20240923	153600	686319950	27100	27100	27100	27100	0
368	20240923	153500	686319950	27100	27100	27100	27100	0
369	20240923	153400	686319950	27100	27100	27100	27100	0
370	20240923	153300	686319950	27100	27100	27100	27100	0
371	20240923	153200	686319950	27100	27100	27100	27100	0
372	20240923	153100	686319950	27100	27100	27100	27100	0
373	20240923	153000	686319950	27100	27100	27100	27100	538
374	20240923	152900	671740150	27100	27100	27100	27100	0
375	20240923	152800	671740150	27100	27100	27100	27100	0
376	20240923	152700	671740150	27100	27100	27100	27100	0
377	20240923	152600	671740150	27100	27100	27100	27100	0
378	20240923	152500	671740150	27100	27100	27100	27100	0
379	20240923	152400	671740150	27100	27100	27100	27100	0
380	20240923	152300	671740150	27100	27100	27100	27100	0
381	20240923	152200	671740150	27100	27100	27100	27100	0
382	20240923	152100	671740150	27100	27100	27100	27100	0
383	20240923	152000	671740150	27100	27100	27100	27100	0
384	20240923	151900	671740150	27100	27100	27100	27050	190
385	20240923	151800	666591650	27100	27100	27100	27100	0
386	20240923	151700	666591650	27100	27100	27100	27100	0
387	20240923	151600	666591650	27100	27050	27100	27050	31
388	20240923	151500	665753050	27050	27050	27050	27050	3
389	20240923	151400	665671900	27050	27050	27050	27050	150
390	20240923	151300	661614400	27050	27050	27050	27050	50
391	20240923	151200	660261900	27050	27050	27050	27050	116
392	20240923	151100	657124100	27050	27050	27100	27050	26
393	20240923	151000	656420700	27050	27050	27100	27050	35
394	20240923	150900	655473850	27050	27100	27100	27050	51
395	20240923	150800	654091800	27100	27100	27100	27100	1
396	20240923	150700	654064700	27100	27100	27100	27100	25
397	20240923	150600	653387200	27100	27100	27100	27100	0
398	20240923	150500	653387200	27100	27100	27100	27100	6
399	20240923	150400	653224600	27100	27100	27100	27050	32
400	20240923	150300	652357600	27100	27100	27100	27100	3
401	20240923	150200	652276300	27100	27100	27100	27100	8
402	20240923	150100	652059500	27100	27100	27100	27100	7
403	20240923	150000	651869800	27100	27100	27100	27100	36
404	20240923	145900	650894200	27050	27100	27100	27050	5
405	20240923	145800	650758750	27050	27050	27050	27050	0
406	20240923	145700	650758750	27050	27050	27050	27050	4
407	20240923	145600	650650550	27050	27050	27050	27050	0
408	20240923	145500	650650550	27050	27050	27050	27050	100
409	20240923	145400	647945550	27050	27100	27100	27050	95
410	20240923	145300	645371250	27100	27150	27150	27100	13
411	20240923	145200	645018550	27100	27100	27100	27100	212
412	20240923	145100	639273350	27050	27050	27050	27050	0
413	20240923	145000	639273350	27050	27050	27050	27050	0
414	20240923	144900	639273350	27050	27100	27100	27050	12
415	20240923	144800	638948250	27100	27100	27100	27100	0
416	20240923	144700	638948250	27100	27100	27100	27100	5
417	20240923	144600	638812750	27100	27100	27100	27100	0
418	20240923	144500	638812750	27100	27100	27100	27100	5
419	20240923	144400	638677250	27100	27100	27100	27100	25
420	20240923	144300	637999750	27100	27150	27150	27100	14
421	20240923	144200	637620200	27150	27150	27150	27150	3
422	20240923	144100	637538750	27150	27100	27150	27100	147
423	20240923	144000	633550100	27100	27100	27100	27100	4
424	20240923	143900	633441700	27100	27100	27100	27100	1
425	20240923	143800	633414600	27100	27100	27100	27100	58
426	20240923	143700	631842800	27100	27100	27100	27100	99
427	20240923	143600	629159900	27100	27100	27100	27100	0
428	20240923	143500	629159900	27100	27100	27100	27100	0
429	20240923	143400	629159900	27100	27050	27100	27050	2
430	20240923	143300	629105750	27050	27050	27050	27050	1
431	20240923	143200	629078700	27000	27000	27000	27000	0
432	20240923	143100	629078700	27000	27000	27000	27000	0
433	20240923	143000	629078700	27000	27000	27000	27000	30
434	20240923	142900	628268700	27050	27050	27050	27050	0
435	20240923	142800	628268700	27050	27050	27050	27050	0
436	20240923	142700	628268700	27050	27050	27050	27050	0
437	20240923	142600	628268700	27050	27100	27100	27050	3
438	20240923	142500	628187450	27000	27000	27000	27000	31
439	20240923	142400	627350450	27000	27000	27000	27000	1
440	20240923	142300	627323450	26950	26950	26950	26950	1
441	20240923	142200	627296500	26950	26950	26950	26950	20
442	20240923	142100	626757500	26950	26950	26950	26950	39
443	20240923	142000	625706450	26950	27000	27000	26950	1405
444	20240923	141900	587772500	27000	27050	27050	27000	72
445	20240923	141800	585828450	27000	27000	27000	27000	30
446	20240923	141700	585018450	27000	27050	27050	27000	183
447	20240923	141600	580077350	27000	27000	27000	27000	0
448	20240923	141500	580077350	27000	27050	27050	27000	491
449	20240923	141400	566797500	27100	27100	27100	27100	0
450	20240923	141300	566797500	27100	27100	27100	27100	0
451	20240923	141200	566797500	27100	27050	27100	27050	15
452	20240923	141100	566391600	27050	27050	27050	27050	0
453	20240923	141000	566391600	27050	27050	27050	27050	0
454	20240923	140900	566391600	27050	27050	27050	27050	1
455	20240923	140800	566364550	27050	27050	27050	27050	85
456	20240923	140700	564065300	27050	27050	27050	27050	1
457	20240923	140600	564038250	27100	27100	27100	27100	0
458	20240923	140500	564038250	27100	27100	27100	27100	10
459	20240923	140400	563767250	27050	27050	27050	27050	1
460	20240923	140300	563740200	27050	27050	27050	27050	50
461	20240923	140200	562387700	27100	27050	27100	27050	137
462	20240923	140100	558681800	27050	27050	27050	27050	0
463	20240923	140000	558681800	27050	27050	27050	27050	0
464	20240923	135900	558681800	27050	27000	27050	27000	9
465	20240923	135800	558438750	27050	27050	27050	27050	0
466	20240923	135700	558438750	27050	27050	27050	27050	0
467	20240923	135600	558438750	27050	27000	27050	27000	70
468	20240923	135500	556548700	27050	27050	27050	27050	3
469	20240923	135400	556467550	27050	27000	27050	27000	21
470	20240923	135300	555900450	27050	27050	27050	27050	229
471	20240923	135200	549706000	27050	27050	27050	27050	0
472	20240923	135100	549706000	27050	27100	27100	27050	340
473	20240923	135000	540492200	27100	27100	27100	27100	81
474	20240923	134900	538297100	27150	27150	27150	27150	20
475	20240923	134800	537754100	27150	27150	27150	27150	0
476	20240923	134700	537754100	27150	27150	27150	27150	1
477	20240923	134600	537726950	27150	27150	27150	27150	15
478	20240923	134500	537319700	27200	27200	27200	27200	0
479	20240923	134400	537319700	27200	27100	27200	27100	22
480	20240923	134300	536723400	27150	27200	27200	27150	689
481	20240923	134200	518012600	27200	27200	27200	27200	192
482	20240923	134100	512790200	27200	27200	27200	27200	22
483	20240923	134000	512191800	27200	27200	27200	27200	200
484	20240923	133900	506751800	27200	27200	27200	27200	0
485	20240923	133800	506751800	27200	27200	27200	27200	208
486	20240923	133700	501094200	27200	27200	27200	27200	2
487	20240923	133600	501039800	27250	27250	27250	27250	1
488	20240923	133500	501012550	27250	27250	27250	27250	0
489	20240923	133400	501012550	27250	27250	27250	27250	2
490	20240923	133300	500958050	27250	27250	27250	27250	0
491	20240923	133200	500958050	27250	27250	27250	27250	264
492	20240923	133100	493764050	27250	27250	27250	27250	0
493	20240923	133000	493764050	27250	27250	27250	27250	0
494	20240923	132900	493764050	27250	27250	27250	27250	0
495	20240923	132800	493764050	27250	27250	27250	27250	0
496	20240923	132700	493764050	27250	27250	27250	27250	0
497	20240923	132600	493764050	27250	27250	27250	27250	4
498	20240923	132500	493655050	27200	27200	27200	27200	0
499	20240923	132400	493655050	27200	27200	27200	27200	0
500	20240923	132300	493655050	27200	27200	27200	27200	0
501	20240923	132200	493655050	27200	27200	27200	27200	0
502	20240923	132100	493655050	27200	27200	27200	27200	0
503	20240923	132000	493655050	27200	27200	27200	27200	2
504	20240923	131900	493600650	27200	27200	27200	27200	2
505	20240923	131800	493546250	27250	27250	27250	27250	0
506	20240923	131700	493546250	27250	27250	27250	27250	0
507	20240923	131600	493546250	27250	27250	27250	27250	30
508	20240923	131500	492728750	27250	27250	27250	27250	0
509	20240923	131400	492728750	27250	27250	27250	27250	0
510	20240923	131300	492728750	27250	27250	27250	27250	10
511	20240923	131200	492456250	27200	27250	27250	27200	277
512	20240923	131100	484908650	27300	27300	27300	27300	0
513	20240923	131000	484908650	27300	27300	27300	27300	29
514	20240923	130900	484116950	27300	27300	27300	27300	10
515	20240923	130800	483843950	27350	27350	27350	27350	0
516	20240923	130700	483843950	27350	27350	27350	27350	0
517	20240923	130600	483843950	27350	27350	27350	27350	7
518	20240923	130500	483652500	27300	27300	27300	27300	0
519	20240923	130400	483652500	27300	27300	27300	27300	23
520	20240923	130300	483024600	27300	27300	27300	27300	2
521	20240923	130200	482970000	27300	27300	27300	27300	16
522	20240923	130100	482533200	27350	27350	27350	27350	0
523	20240923	130000	482533200	27350	27250	27350	27250	2
524	20240923	125900	482478600	27300	27300	27300	27300	56
525	20240923	125800	480949800	27300	27300	27300	27300	45
526	20240923	125700	479721300	27300	27300	27300	27300	18
527	20240923	125600	479229900	27300	27300	27300	27300	0
528	20240923	125500	479229900	27300	27300	27300	27300	2
529	20240923	125400	479175300	27300	27300	27300	27300	0
530	20240923	125300	479175300	27300	27300	27300	27300	1
531	20240923	125200	479148000	27300	27300	27300	27300	0
532	20240923	125100	479148000	27300	27300	27300	27300	72
533	20240923	125000	477182400	27350	27350	27350	27350	1
534	20240923	124900	477155050	27300	27300	27300	27300	0
535	20240923	124800	477155050	27300	27300	27300	27300	125
536	20240923	124700	473742550	27300	27300	27300	27300	50
537	20240923	124600	472377550	27300	27300	27300	27250	525
538	20240923	124500	458046000	27300	27300	27300	27300	0
539	20240923	124400	458046000	27300	27300	27300	27300	0
540	20240923	124300	458046000	27300	27300	27300	27300	1
541	20240923	124200	458018700	27250	27250	27250	27250	3
542	20240923	124100	457936950	27250	27250	27250	27250	0
543	20240923	124000	457936950	27250	27250	27250	27250	0
544	20240923	123900	457936950	27250	27250	27250	27250	0
545	20240923	123800	457936950	27250	27250	27250	27250	41
546	20240923	123700	456819700	27250	27250	27250	27250	37
547	20240923	123600	455811450	27200	27200	27200	27200	0
548	20240923	123500	455811450	27200	27250	27250	27200	117
549	20240923	123400	452624050	27250	27250	27250	27250	0
550	20240923	123300	452624050	27250	27250	27250	27250	0
551	20240923	123200	452624050	27250	27250	27250	27250	0
552	20240923	123100	452624050	27250	27250	27250	27250	100
553	20240923	123000	449899050	27250	27250	27250	27250	1
554	20240923	122900	449871800	27250	27250	27250	27250	1
555	20240923	122800	449844550	27250	27250	27250	27250	0
556	20240923	122700	449844550	27250	27250	27250	27250	55
557	20240923	122600	448345800	27250	27250	27250	27250	5
558	20240923	122500	448209550	27250	27250	27250	27250	10
559	20240923	122400	447937050	27250	27250	27250	27250	24
560	20240923	122300	447283050	27200	27200	27200	27200	0
561	20240923	122200	447283050	27200	27200	27200	27200	16
562	20240923	122100	446847850	27250	27250	27250	27250	27
563	20240923	122000	446112100	27200	27200	27200	27200	30
564	20240923	121900	445296100	27200	27200	27200	27200	90
565	20240923	121800	442848100	27200	27200	27200	27200	8
566	20240923	121700	442630500	27250	27250	27250	27250	32
567	20240923	121600	441758500	27250	27250	27250	27250	0
568	20240923	121500	441758500	27250	27250	27250	27250	50
569	20240923	121400	440396000	27250	27250	27250	27250	0
570	20240923	121300	440396000	27250	27250	27250	27250	0
571	20240923	121200	440396000	27250	27250	27250	27250	1
572	20240923	121100	440368750	27250	27250	27250	27250	20
573	20240923	121000	439823750	27250	27250	27250	27250	0
574	20240923	120900	439823750	27250	27250	27250	27250	0
575	20240923	120800	439823750	27250	27250	27250	27250	0
576	20240923	120700	439823750	27250	27250	27250	27250	1
577	20240923	120600	439796500	27250	27250	27250	27250	0
578	20240923	120500	439796500	27250	27250	27250	27250	3
579	20240923	120400	439714750	27250	27250	27250	27250	0
580	20240923	120300	439714750	27250	27250	27250	27250	37
581	20240923	120200	438706500	27250	27250	27250	27250	10
582	20240923	120100	438434000	27250	27250	27250	27250	8
583	20240923	120000	438216000	27250	27250	27250	27250	0
584	20240923	115900	438216000	27250	27250	27250	27250	2
585	20240923	115800	438161500	27250	27250	27250	27250	0
586	20240923	115700	438161500	27250	27250	27250	27250	0
587	20240923	115600	438161500	27250	27250	27250	27250	30
588	20240923	115500	437344000	27200	27200	27200	27200	153
589	20240923	115400	433182400	27200	27200	27200	27200	15
590	20240923	115300	432774400	27250	27250	27250	27250	0
591	20240923	115200	432774400	27250	27250	27250	27250	2
592	20240923	115100	432719900	27250	27250	27250	27250	37
593	20240923	115000	431711650	27250	27250	27250	27250	16
594	20240923	114900	431275650	27250	27250	27250	27250	0
595	20240923	114800	431275650	27250	27250	27250	27250	0
596	20240923	114700	431275650	27250	27250	27250	27250	0
597	20240923	114600	431275650	27250	27250	27250	27250	9
598	20240923	114500	431030400	27250	27250	27250	27250	0
599	20240923	114400	431030400	27250	27250	27250	27250	15
600	20240923	114300	430621650	27250	27250	27250	27250	0
601	20240923	114200	430621650	27250	27250	27250	27250	14
602	20240923	114100	430240150	27250	27250	27250	27250	22
603	20240923	114000	429640650	27250	27250	27250	27250	0
604	20240923	113900	429640650	27250	27250	27250	27250	0
605	20240923	113800	429640650	27250	27250	27250	27250	0
606	20240923	113700	429640650	27250	27250	27250	27250	2
607	20240923	113600	429586150	27250	27250	27250	27250	5
608	20240923	113500	429449900	27250	27300	27300	27250	156
609	20240923	113400	425192550	27300	27300	27300	27300	0
610	20240923	113300	425192550	27300	27300	27300	27300	0
611	20240923	113200	425192550	27300	27300	27300	27300	0
612	20240923	113100	425192550	27300	27300	27300	27300	0
613	20240923	113000	425192550	27300	27350	27350	27300	111
614	20240923	112900	422157200	27350	27350	27350	27350	0
615	20240923	112800	422157200	27350	27350	27350	27350	0
616	20240923	112700	422157200	27350	27300	27350	27300	77
617	20240923	112600	420055050	27300	27300	27300	27300	0
618	20240923	112500	420055050	27300	27300	27300	27300	0
619	20240923	112400	420055050	27300	27300	27300	27300	148
620	20240923	112300	416014650	27250	27250	27250	27250	5
621	20240923	112200	415878400	27250	27250	27250	27250	0
622	20240923	112100	415878400	27250	27250	27250	27250	0
623	20240923	112000	415878400	27250	27250	27250	27250	0
624	20240923	111900	415878400	27250	27250	27250	27250	0
625	20240923	111800	415878400	27250	27250	27250	27250	0
626	20240923	111700	415878400	27250	27150	27250	27100	254
627	20240923	111600	408970900	27150	27150	27150	27150	0
628	20240923	111500	408970900	27150	27150	27150	27150	21
629	20240923	111400	408400750	27150	27150	27150	27150	0
630	20240923	111300	408400750	27150	27150	27150	27150	0
631	20240923	111200	408400750	27150	27200	27200	27150	30
632	20240923	111100	407586150	27200	27250	27250	27150	285
633	20240923	111000	399831300	27250	27350	27350	27250	21
634	20240923	110900	399258850	27350	27350	27350	27350	0
635	20240923	110800	399258850	27350	27350	27350	27350	0
636	20240923	110700	399258850	27350	27350	27350	27350	0
637	20240923	110600	399258850	27350	27350	27350	27350	0
638	20240923	110500	399258850	27350	27350	27350	27350	0
639	20240923	110400	399258850	27350	27350	27350	27350	67
640	20240923	110300	397426400	27400	27400	27400	27400	24
641	20240923	110200	396768800	27400	27400	27400	27400	1
642	20240923	110100	396741400	27400	27400	27400	27400	1
643	20240923	110000	396714000	27400	27400	27400	27400	56
644	20240923	105900	395179600	27400	27400	27400	27400	0
645	20240923	105800	395179600	27400	27300	27400	27300	133
646	20240923	105700	391546100	27300	27300	27300	27300	0
647	20240923	105600	391546100	27300	27350	27350	27300	225
648	20240923	105500	385403450	27300	27300	27300	27300	0
649	20240923	105400	385403450	27300	27350	27350	27300	40
650	20240923	105300	384311300	27350	27350	27350	27350	1
651	20240923	105200	384283950	27350	27400	27400	27350	38
652	20240923	105100	383244600	27400	27400	27400	27400	0
653	20240923	105000	383244600	27400	27400	27400	27400	40
654	20240923	104900	382148600	27400	27400	27400	27400	40
655	20240923	104800	381052600	27400	27350	27400	27350	7
656	20240923	104700	380861100	27400	27400	27400	27400	0
657	20240923	104600	380861100	27400	27400	27400	27400	20
658	20240923	104500	380313100	27400	27400	27400	27400	0
659	20240923	104400	380313100	27400	27450	27450	27400	4
660	20240923	104300	380203400	27400	27400	27400	27400	2
661	20240923	104200	380148600	27450	27450	27450	27450	1
662	20240923	104100	380121150	27500	27500	27500	27500	55
663	20240923	104000	378608650	27500	27450	27500	27450	47
664	20240923	103900	377318450	27450	27450	27450	27450	9
665	20240923	103800	377071400	27450	27450	27450	27450	21
666	20240923	103700	376494950	27400	27400	27400	27400	18
667	20240923	103600	376001750	27400	27400	27400	27400	2
668	20240923	103500	375946950	27450	27450	27450	27450	23
669	20240923	103400	375315600	27500	27500	27500	27500	80
670	20240923	103300	373115600	27550	27550	27550	27550	66
671	20240923	103200	371297300	27550	27400	27550	27400	251
672	20240923	103100	364400800	27400	27400	27400	27400	0
673	20240923	103000	364400800	27400	27400	27400	27400	0
674	20240923	102900	364400800	27400	27400	27400	27400	200
675	20240923	102800	358920800	27450	27450	27450	27450	3
676	20240923	102700	358838450	27450	27450	27500	27450	185
677	20240923	102600	353759700	27500	27450	27500	27450	779
678	20240923	102500	332339700	27450	27450	27450	27450	91
679	20240923	102400	329841750	27450	27450	27450	27450	3
680	20240923	102300	329759400	27450	27450	27450	27450	161
681	20240923	102200	325339950	27450	27450	27450	27450	0
682	20240923	102100	325339950	27450	27450	27450	27450	2
683	20240923	102000	325285050	27400	27400	27400	27400	94
684	20240923	101900	322709450	27400	27400	27400	27400	7
685	20240923	101800	322517650	27400	27400	27400	27400	1
686	20240923	101700	322490250	27300	27300	27300	27300	0
687	20240923	101600	322490250	27300	27350	27350	27300	11
688	20240923	101500	322189450	27400	27400	27450	27400	26
689	20240923	101400	321476850	27450	27400	27450	27400	45
690	20240923	101300	320243550	27400	27450	27450	27400	89
691	20240923	101200	317804850	27400	27450	27450	27400	11
692	20240923	101100	317503400	27400	27450	27450	27400	172
693	20240923	101000	312782550	27400	27400	27400	27400	42
694	20240923	100900	311631750	27400	27400	27400	27350	37
695	20240923	100800	310619450	27400	27400	27400	27400	7
696	20240923	100700	310427650	27400	27350	27400	27350	106
697	20240923	100600	307524050	27350	27300	27350	27300	699
698	20240923	100500	288439450	27250	27300	27300	27250	19
699	20240923	100400	287921650	27300	27350	27350	27300	123
700	20240923	100300	284563650	27300	27300	27300	27300	128
701	20240923	100200	281069250	27350	27350	27350	27350	65
702	20240923	100100	279291500	27350	27350	27350	27350	47
703	20240923	100000	278006050	27400	27350	27400	27350	84
704	20240923	095900	275704950	27300	27350	27350	27300	811
705	20240923	095800	253561250	27350	27350	27350	27350	47
706	20240923	095700	252275800	27300	27250	27300	27250	36
707	20240923	095600	251293100	27300	27350	27350	27300	100
708	20240923	095500	248560400	27350	27400	27400	27350	60
709	20240923	095400	246918950	27400	27400	27400	27350	99
710	20240923	095300	244206400	27400	27400	27400	27400	30
711	20240923	095200	243384400	27400	27400	27400	27350	70
712	20240923	095100	241466950	27350	27350	27400	27350	258
713	20240923	095000	234398850	27350	27350	27350	27350	30
714	20240923	094900	233578350	27400	27350	27400	27350	319
715	20240923	094800	224849750	27300	27300	27300	27300	121
716	20240923	094700	221546450	27350	27350	27350	27350	53
717	20240923	094600	220096900	27350	27400	27400	27350	263
718	20240923	094500	212891600	27400	27400	27400	27350	44
719	20240923	094400	211687500	27350	27400	27450	27350	54
720	20240923	094300	210207800	27400	27350	27400	27350	15
721	20240923	094200	209797450	27350	27350	27350	27350	242
722	20240923	094100	203178750	27400	27350	27400	27350	10
723	20240923	094000	202904800	27400	27400	27400	27400	5
724	20240923	093900	202767800	27400	27350	27400	27350	20
725	20240923	093800	202220100	27400	27350	27400	27350	210
726	20240923	093700	196466750	27350	27350	27400	27350	68
727	20240923	093600	194605550	27400	27400	27400	27400	37
728	20240923	093500	193591750	27300	27300	27350	27300	118
729	20240923	093400	190367700	27300	27350	27350	27300	55
730	20240923	093300	188863700	27400	27400	27400	27350	134
731	20240923	093200	185193600	27300	27300	27300	27300	111
732	20240923	093100	182163300	27400	27500	27500	27350	415
733	20240923	093000	170792050	27450	27200	27450	27200	1355
734	20240923	092900	133848750	27150	27050	27150	27050	237
735	20240923	092800	127420200	27150	27150	27150	27050	36
736	20240923	092700	126445400	27150	27150	27150	27150	0
737	20240923	092600	126445400	27150	27150	27200	27100	309
738	20240923	092500	118051200	27100	27000	27100	27000	1035
739	20240923	092400	90054300	27000	27000	27000	27000	200
740	20240923	092300	84654300	26950	26950	26950	26950	202
741	20240923	092200	79210400	26950	27000	27000	26950	193
742	20240923	092100	73999600	27000	27050	27100	27000	242
743	20240923	092000	67460150	27050	27050	27050	27050	17
744	20240923	091900	67000300	27000	26950	27000	26950	37
745	20240923	091800	66002400	26900	26900	26900	26900	0
746	20240923	091700	66002400	26900	26900	26900	26900	19
747	20240923	091600	65491300	26900	26950	26950	26900	120
748	20240923	091500	62257650	26950	26950	26950	26950	0
749	20240923	091400	62257650	26950	26850	26950	26850	4
750	20240923	091300	62150050	26800	26800	26800	26800	50
751	20240923	091200	60810050	26800	26850	26850	26800	30
752	20240923	091100	60005950	26850	26850	26850	26850	59
753	20240923	091000	58421800	26850	26850	26850	26850	110
754	20240923	090900	55468300	26850	26850	26850	26850	56
755	20240923	090800	53964700	26850	26850	26850	26800	629
756	20240923	090700	37091400	26850	26850	26850	26850	6
757	20240923	090600	36930300	26850	26800	26850	26800	54
758	20240923	090500	35483050	26800	26800	26800	26800	140
759	20240923	090400	31731050	26800	26800	26800	26800	5
760	20240923	090300	31597050	26800	26800	26800	26750	67
761	20240923	090200	29802650	26750	26800	26800	26700	537
762	20240923	090100	15446150	26800	26850	26850	26800	201
763	20240923	090000	10050700	26850	26800	26850	26800	375