KissMeData/389650/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212000	125162957100	40150	40150	40150	40150	35582
3	20240913	211900	125162957100	40150	40150	40150	40150	0
4	20240913	211800	125162957100	40150	40150	40150	40150	0
5	20240913	211700	125162957100	40150	40150	40150	40150	0
6	20240913	211600	125162957100	40150	40150	40150	40150	0
7	20240913	211500	125162957100	40150	40150	40150	40150	0
8	20240913	211400	125162957100	40150	40150	40150	40150	0
9	20240913	211300	125162957100	40150	40150	40150	40150	0
10	20240913	211200	125162957100	40150	40150	40150	40150	0
11	20240913	211100	125162957100	40150	40150	40150	40150	0
12	20240913	211000	125162957100	40150	40150	40150	40150	0
13	20240913	210900	125162957100	40150	40150	40150	40150	0
14	20240913	210800	125162957100	40150	40150	40150	40150	0
15	20240913	210700	125162957100	40150	40150	40150	40150	0
16	20240913	210600	125162957100	40150	40150	40150	40150	0
17	20240913	210500	125162957100	40150	40150	40150	40150	0
18	20240913	210400	125162957100	40150	40150	40150	40150	0
19	20240913	210300	125162957100	40150	40150	40150	40150	0
20	20240913	210200	125162957100	40150	40150	40150	40150	0
21	20240913	210100	125162957100	40150	40150	40150	40150	0
22	20240913	210000	125162957100	40150	40150	40150	40150	0
23	20240913	205900	125162957100	40150	40150	40150	40150	0
24	20240913	205800	125162957100	40150	40150	40150	40150	0
25	20240913	205700	125162957100	40150	40150	40150	40150	0
26	20240913	205600	125162957100	40150	40150	40150	40150	0
27	20240913	205500	125162957100	40150	40150	40150	40150	0
28	20240913	205400	125162957100	40150	40150	40150	40150	0
29	20240913	205300	125162957100	40150	40150	40150	40150	0
30	20240913	205200	125162957100	40150	40150	40150	40150	0
31	20240913	205100	125162957100	40150	40150	40150	40150	0
32	20240913	205000	125162957100	40150	40150	40150	40150	35582
33	20240913	204900	125162957100	40150	40150	40150	40150	0
34	20240913	204800	125162957100	40150	40150	40150	40150	0
35	20240913	204700	125162957100	40150	40150	40150	40150	0
36	20240913	204600	125162957100	40150	40150	40150	40150	0
37	20240913	204500	125162957100	40150	40150	40150	40150	0
38	20240913	204400	125162957100	40150	40150	40150	40150	0
39	20240913	204300	125162957100	40150	40150	40150	40150	0
40	20240913	204200	125162957100	40150	40150	40150	40150	0
41	20240913	204100	125162957100	40150	40150	40150	40150	0
42	20240913	204000	125162957100	40150	40150	40150	40150	0
43	20240913	203900	125162957100	40150	40150	40150	40150	0
44	20240913	203800	125162957100	40150	40150	40150	40150	0
45	20240913	203700	125162957100	40150	40150	40150	40150	0
46	20240913	203600	125162957100	40150	40150	40150	40150	0
47	20240913	203500	125162957100	40150	40150	40150	40150	0
48	20240913	203400	125162957100	40150	40150	40150	40150	0
49	20240913	203300	125162957100	40150	40150	40150	40150	0
50	20240913	203200	125162957100	40150	40150	40150	40150	0
51	20240913	203100	125162957100	40150	40150	40150	40150	0
52	20240913	203000	125162957100	40150	40150	40150	40150	0
53	20240913	202900	125162957100	40150	40150	40150	40150	0
54	20240913	202800	125162957100	40150	40150	40150	40150	0
55	20240913	202700	125162957100	40150	40150	40150	40150	0
56	20240913	202600	125162957100	40150	40150	40150	40150	0
57	20240913	202500	125162957100	40150	40150	40150	40150	0
58	20240913	202400	125162957100	40150	40150	40150	40150	0
59	20240913	202300	125162957100	40150	40150	40150	40150	0
60	20240913	202200	125162957100	40150	40150	40150	40150	0
61	20240913	202100	125162957100	40150	40150	40150	40150	0
62	20240913	202000	125162957100	40150	40150	40150	40150	35582
63	20240913	201900	125162957100	40150	40150	40150	40150	0
64	20240913	201800	125162957100	40150	40150	40150	40150	0
65	20240913	201700	125162957100	40150	40150	40150	40150	0
66	20240913	201600	125162957100	40150	40150	40150	40150	0
67	20240913	201500	125162957100	40150	40150	40150	40150	0
68	20240913	201400	125162957100	40150	40150	40150	40150	0
69	20240913	201300	125162957100	40150	40150	40150	40150	0
70	20240913	201200	125162957100	40150	40150	40150	40150	0
71	20240913	201100	125162957100	40150	40150	40150	40150	0
72	20240913	201000	125162957100	40150	40150	40150	40150	0
73	20240913	200900	125162957100	40150	40150	40150	40150	0
74	20240913	200800	125162957100	40150	40150	40150	40150	0
75	20240913	200700	125162957100	40150	40150	40150	40150	0
76	20240913	200600	125162957100	40150	40150	40150	40150	0
77	20240913	200500	125162957100	40150	40150	40150	40150	0
78	20240913	200400	125162957100	40150	40150	40150	40150	0
79	20240913	200300	125162957100	40150	40150	40150	40150	0
80	20240913	200200	125162957100	40150	40150	40150	40150	0
81	20240913	200100	125162957100	40150	40150	40150	40150	0
82	20240913	200000	125162957100	40150	40150	40150	40150	0
83	20240913	195900	125162957100	40150	40150	40150	40150	0
84	20240913	195800	125162957100	40150	40150	40150	40150	0
85	20240913	195700	125162957100	40150	40150	40150	40150	0
86	20240913	195600	125162957100	40150	40150	40150	40150	0
87	20240913	195500	125162957100	40150	40150	40150	40150	0
88	20240913	195400	125162957100	40150	40150	40150	40150	0
89	20240913	195300	125162957100	40150	40150	40150	40150	0
90	20240913	195200	125162957100	40150	40150	40150	40150	0
91	20240913	195100	125162957100	40150	40150	40150	40150	0
92	20240913	195000	125162957100	40150	40150	40150	40150	35582
93	20240913	194900	125162957100	40150	40150	40150	40150	0
94	20240913	194800	125162957100	40150	40150	40150	40150	0
95	20240913	194700	125162957100	40150	40150	40150	40150	0
96	20240913	194600	125162957100	40150	40150	40150	40150	0
97	20240913	194500	125162957100	40150	40150	40150	40150	0
98	20240913	194400	125162957100	40150	40150	40150	40150	0
99	20240913	194300	125162957100	40150	40150	40150	40150	0
100	20240913	194200	125162957100	40150	40150	40150	40150	0
101	20240913	194100	125162957100	40150	40150	40150	40150	0
102	20240913	194000	125162957100	40150	40150	40150	40150	0
103	20240913	193900	125162957100	40150	40150	40150	40150	0
104	20240913	193800	125162957100	40150	40150	40150	40150	0
105	20240913	193700	125162957100	40150	40150	40150	40150	0
106	20240913	193600	125162957100	40150	40150	40150	40150	0
107	20240913	193500	125162957100	40150	40150	40150	40150	0
108	20240913	193400	125162957100	40150	40150	40150	40150	0
109	20240913	193300	125162957100	40150	40150	40150	40150	0
110	20240913	193200	125162957100	40150	40150	40150	40150	0
111	20240913	193100	125162957100	40150	40150	40150	40150	0
112	20240913	193000	125162957100	40150	40150	40150	40150	0
113	20240913	192900	125162957100	40150	40150	40150	40150	0
114	20240913	192800	125162957100	40150	40150	40150	40150	0
115	20240913	192700	125162957100	40150	40150	40150	40150	0
116	20240913	192600	125162957100	40150	40150	40150	40150	0
117	20240913	192500	125162957100	40150	40150	40150	40150	0
118	20240913	192400	125162957100	40150	40150	40150	40150	0
119	20240913	192300	125162957100	40150	40150	40150	40150	0
120	20240913	192200	125162957100	40150	40150	40150	40150	0
121	20240913	192100	125162957100	40150	40150	40150	40150	0
122	20240913	192000	125162957100	40150	40150	40150	40150	35582
123	20240913	191900	125162957100	40150	40150	40150	40150	0
124	20240913	191800	125162957100	40150	40150	40150	40150	0
125	20240913	191700	125162957100	40150	40150	40150	40150	0
126	20240913	191600	125162957100	40150	40150	40150	40150	0
127	20240913	191500	125162957100	40150	40150	40150	40150	0
128	20240913	191400	125162957100	40150	40150	40150	40150	0
129	20240913	191300	125162957100	40150	40150	40150	40150	0
130	20240913	191200	125162957100	40150	40150	40150	40150	0
131	20240913	191100	125162957100	40150	40150	40150	40150	0
132	20240913	191000	125162957100	40150	40150	40150	40150	0
133	20240913	190900	125162957100	40150	40150	40150	40150	0
134	20240913	190800	125162957100	40150	40150	40150	40150	0
135	20240913	190700	125162957100	40150	40150	40150	40150	0
136	20240913	190600	125162957100	40150	40150	40150	40150	0
137	20240913	190500	125162957100	40150	40150	40150	40150	0
138	20240913	190400	125162957100	40150	40150	40150	40150	0
139	20240913	190300	125162957100	40150	40150	40150	40150	0
140	20240913	190200	125162957100	40150	40150	40150	40150	0
141	20240913	190100	125162957100	40150	40150	40150	40150	0
142	20240913	190000	125162957100	40150	40150	40150	40150	0
143	20240913	185900	125162957100	40150	40150	40150	40150	0
144	20240913	185800	125162957100	40150	40150	40150	40150	0
145	20240913	185700	125162957100	40150	40150	40150	40150	0
146	20240913	185600	125162957100	40150	40150	40150	40150	0
147	20240913	185500	125162957100	40150	40150	40150	40150	0
148	20240913	185400	125162957100	40150	40150	40150	40150	0
149	20240913	185300	125162957100	40150	40150	40150	40150	0
150	20240913	185200	125162957100	40150	40150	40150	40150	0
151	20240913	185100	125162957100	40150	40150	40150	40150	0
152	20240913	185000	125162957100	40150	40150	40150	40150	35582
153	20240913	184900	125162957100	40150	40150	40150	40150	0
154	20240913	184800	125162957100	40150	40150	40150	40150	0
155	20240913	184700	125162957100	40150	40150	40150	40150	0
156	20240913	184600	125162957100	40150	40150	40150	40150	0
157	20240913	184500	125162957100	40150	40150	40150	40150	0
158	20240913	184400	125162957100	40150	40150	40150	40150	0
159	20240913	184300	125162957100	40150	40150	40150	40150	0
160	20240913	184200	125162957100	40150	40150	40150	40150	0
161	20240913	184100	125162957100	40150	40150	40150	40150	0
162	20240913	184000	125162957100	40150	40150	40150	40150	0
163	20240913	183900	125162957100	40150	40150	40150	40150	0
164	20240913	183800	125162957100	40150	40150	40150	40150	0
165	20240913	183700	125162957100	40150	40150	40150	40150	0
166	20240913	183600	125162957100	40150	40150	40150	40150	0
167	20240913	183500	125162957100	40150	40150	40150	40150	0
168	20240913	183400	125162957100	40150	40150	40150	40150	0
169	20240913	183300	125162957100	40150	40150	40150	40150	0
170	20240913	183200	125162957100	40150	40150	40150	40150	0
171	20240913	183100	125162957100	40150	40150	40150	40150	0
172	20240913	183000	125162957100	40150	40150	40150	40150	0
173	20240913	182900	125162957100	40150	40150	40150	40150	0
174	20240913	182800	125162957100	40150	40150	40150	40150	0
175	20240913	182700	125162957100	40150	40150	40150	40150	0
176	20240913	182600	125162957100	40150	40150	40150	40150	0
177	20240913	182500	125162957100	40150	40150	40150	40150	0
178	20240913	182400	125162957100	40150	40150	40150	40150	0
179	20240913	182300	125162957100	40150	40150	40150	40150	0
180	20240913	182200	125162957100	40150	40150	40150	40150	0
181	20240913	182100	125162957100	40150	40150	40150	40150	0
182	20240913	182000	125162957100	40150	40150	40150	40150	35582
183	20240913	181900	125162957100	40150	40150	40150	40150	0
184	20240913	181800	125162957100	40150	40150	40150	40150	0
185	20240913	181700	125162957100	40150	40150	40150	40150	0
186	20240913	181600	125162957100	40150	40150	40150	40150	0
187	20240913	181500	125162957100	40150	40150	40150	40150	0
188	20240913	181400	125162957100	40150	40150	40150	40150	0
189	20240913	181300	125162957100	40150	40150	40150	40150	0
190	20240913	181200	125162957100	40150	40150	40150	40150	0
191	20240913	181100	125162957100	40150	40150	40150	40150	0
192	20240913	181000	125162957100	40150	40150	40150	40150	0
193	20240913	180900	125162957100	40150	40150	40150	40150	0
194	20240913	180800	125162957100	40150	40150	40150	40150	0
195	20240913	180700	125162957100	40150	40150	40150	40150	0
196	20240913	180600	125162957100	40150	40150	40150	40150	0
197	20240913	180500	125162957100	40150	40150	40150	40150	0
198	20240913	180400	125162957100	40150	40150	40150	40150	0
199	20240913	180300	125162957100	40150	40150	40150	40150	0
200	20240913	180200	125162957100	40150	40150	40150	40150	0
201	20240913	180100	125162957100	40150	40150	40150	40150	0
202	20240913	180000	125162957100	40150	40150	40150	40150	0
203	20240913	175900	125162957100	40150	40150	40150	40150	0
204	20240913	175800	125162957100	40150	40150	40150	40150	0
205	20240913	175700	125162957100	40150	40150	40150	40150	0
206	20240913	175600	125162957100	40150	40150	40150	40150	0
207	20240913	175500	125162957100	40150	40150	40150	40150	0
208	20240913	175400	125162957100	40150	40150	40150	40150	0
209	20240913	175300	125162957100	40150	40150	40150	40150	0
210	20240913	175200	125162957100	40150	40150	40150	40150	0
211	20240913	175100	125162957100	40150	40150	40150	40150	0
212	20240913	175000	125162957100	40150	40150	40150	40150	35582
213	20240913	174900	125162957100	40150	40150	40150	40150	0
214	20240913	174800	125162957100	40150	40150	40150	40150	0
215	20240913	174700	125162957100	40150	40150	40150	40150	0
216	20240913	174600	125162957100	40150	40150	40150	40150	0
217	20240913	174500	125162957100	40150	40150	40150	40150	0
218	20240913	174400	125162957100	40150	40150	40150	40150	0
219	20240913	174300	125162957100	40150	40150	40150	40150	0
220	20240913	174200	125162957100	40150	40150	40150	40150	0
221	20240913	174100	125162957100	40150	40150	40150	40150	0
222	20240913	174000	125162957100	40150	40150	40150	40150	0
223	20240913	173900	125162957100	40150	40150	40150	40150	0
224	20240913	173800	125162957100	40150	40150	40150	40150	0
225	20240913	173700	125162957100	40150	40150	40150	40150	0
226	20240913	173600	125162957100	40150	40150	40150	40150	0
227	20240913	173500	125162957100	40150	40150	40150	40150	0
228	20240913	173400	125162957100	40150	40150	40150	40150	0
229	20240913	173300	125162957100	40150	40150	40150	40150	0
230	20240913	173200	125162957100	40150	40150	40150	40150	0
231	20240913	173100	125162957100	40150	40150	40150	40150	0
232	20240913	173000	125162957100	40150	40150	40150	40150	0
233	20240913	172900	125162957100	40150	40150	40150	40150	0
234	20240913	172800	125162957100	40150	40150	40150	40150	0
235	20240913	172700	125162957100	40150	40150	40150	40150	0
236	20240913	172600	125162957100	40150	40150	40150	40150	0
237	20240913	172500	125162957100	40150	40150	40150	40150	0
238	20240913	172400	125162957100	40150	40150	40150	40150	0
239	20240913	172300	125162957100	40150	40150	40150	40150	0
240	20240913	172200	125162957100	40150	40150	40150	40150	0
241	20240913	172100	125162957100	40150	40150	40150	40150	0
242	20240913	172000	125162957100	40150	40150	40150	40150	35582
243	20240913	171900	125162957100	40150	40150	40150	40150	0
244	20240913	171800	125162957100	40150	40150	40150	40150	0
245	20240913	171700	125162957100	40150	40150	40150	40150	0
246	20240913	171600	125162957100	40150	40150	40150	40150	0
247	20240913	171500	125162957100	40150	40150	40150	40150	0
248	20240913	171400	125162957100	40150	40150	40150	40150	0
249	20240913	171300	125162957100	40150	40150	40150	40150	0
250	20240913	171200	125162957100	40150	40150	40150	40150	0
251	20240913	171100	125162957100	40150	40150	40150	40150	0
252	20240913	171000	125162957100	40150	40150	40150	40150	0
253	20240913	170900	125162957100	40150	40150	40150	40150	0
254	20240913	170800	125162957100	40150	40150	40150	40150	0
255	20240913	170700	125162957100	40150	40150	40150	40150	0
256	20240913	170600	125162957100	40150	40150	40150	40150	0
257	20240913	170500	125162957100	40150	40150	40150	40150	0
258	20240913	170400	125162957100	40150	40150	40150	40150	0
259	20240913	170300	125162957100	40150	40150	40150	40150	0
260	20240913	170200	125162957100	40150	40150	40150	40150	0
261	20240913	170100	125162957100	40150	40150	40150	40150	0
262	20240913	170000	125162957100	40150	40150	40150	40150	0
263	20240913	165900	125162957100	40150	40150	40150	40150	0
264	20240913	165800	125162957100	40150	40150	40150	40150	0
265	20240913	165700	125162957100	40150	40150	40150	40150	0
266	20240913	165600	125162957100	40150	40150	40150	40150	0
267	20240913	165500	125162957100	40150	40150	40150	40150	0
268	20240913	165400	125162957100	40150	40150	40150	40150	0
269	20240913	165300	125162957100	40150	40150	40150	40150	0
270	20240913	165200	125162957100	40150	40150	40150	40150	0
271	20240913	165100	125162957100	40150	40150	40150	40150	0
272	20240913	165000	125162957100	40150	40150	40150	40150	35582
273	20240913	164900	125162957100	40150	40150	40150	40150	0
274	20240913	164800	125162957100	40150	40150	40150	40150	0
275	20240913	164700	125162957100	40150	40150	40150	40150	0
276	20240913	164600	125162957100	40150	40150	40150	40150	0
277	20240913	164500	125162957100	40150	40150	40150	40150	0
278	20240913	164400	125162957100	40150	40150	40150	40150	0
279	20240913	164300	125162957100	40150	40150	40150	40150	0
280	20240913	164200	125162957100	40150	40150	40150	40150	0
281	20240913	164100	125162957100	40150	40150	40150	40150	0
282	20240913	164000	125162957100	40150	40150	40150	40150	0
283	20240913	163900	125162957100	40150	40150	40150	40150	0
284	20240913	163800	125162957100	40150	40150	40150	40150	0
285	20240913	163700	125162957100	40150	40150	40150	40150	0
286	20240913	163600	125162957100	40150	40150	40150	40150	0
287	20240913	163500	125162957100	40150	40150	40150	40150	0
288	20240913	163400	125162957100	40150	40150	40150	40150	0
289	20240913	163300	125162957100	40150	40150	40150	40150	0
290	20240913	163200	125162957100	40150	40150	40150	40150	0
291	20240913	163100	125162957100	40150	40150	40150	40150	0
292	20240913	163000	125162957100	40150	40150	40150	40150	0
293	20240913	162900	125162957100	40150	40150	40150	40150	0
294	20240913	162800	125162957100	40150	40150	40150	40150	0
295	20240913	162700	125162957100	40150	40150	40150	40150	0
296	20240913	162600	125162957100	40150	40150	40150	40150	0
297	20240913	162500	125162957100	40150	40150	40150	40150	0
298	20240913	162400	125162957100	40150	40150	40150	40150	0
299	20240913	162300	125162957100	40150	40150	40150	40150	0
300	20240913	162200	125162957100	40150	40150	40150	40150	0
301	20240913	162100	125162957100	40150	40150	40150	40150	0
302	20240913	162000	125162957100	40150	40150	40150	40150	35582
303	20240913	161900	125162957100	40150	40150	40150	40150	0
304	20240913	161800	125162957100	40150	40150	40150	40150	0
305	20240913	161700	125162957100	40150	40150	40150	40150	0
306	20240913	161600	125162957100	40150	40150	40150	40150	0
307	20240913	161500	125162957100	40150	40150	40150	40150	0
308	20240913	161400	125162957100	40150	40150	40150	40150	0
309	20240913	161300	125162957100	40150	40150	40150	40150	0
310	20240913	161200	125162957100	40150	40150	40150	40150	0
311	20240913	161100	125162957100	40150	40150	40150	40150	0
312	20240913	161000	125162957100	40150	40150	40150	40150	0
313	20240913	160900	125162957100	40150	40150	40150	40150	0
314	20240913	160800	125162957100	40150	40150	40150	40150	0
315	20240913	160700	125162957100	40150	40150	40150	40150	0
316	20240913	160600	125162957100	40150	40150	40150	40150	0
317	20240913	160500	125162957100	40150	40150	40150	40150	0
318	20240913	160400	125162957100	40150	40150	40150	40150	0
319	20240913	160300	125162957100	40150	40150	40150	40150	0
320	20240913	160200	125162957100	40150	40150	40150	40150	0
321	20240913	160100	125162957100	40150	40150	40150	40150	0
322	20240913	160000	125162957100	40150	40150	40150	40150	0
323	20240913	155900	125162957100	40150	40150	40150	40150	0
324	20240913	155800	125162957100	40150	40150	40150	40150	0
325	20240913	155700	125162957100	40150	40150	40150	40150	0
326	20240913	155600	125162957100	40150	40150	40150	40150	0
327	20240913	155500	125162957100	40150	40150	40150	40150	0
328	20240913	155400	125162957100	40150	40150	40150	40150	0
329	20240913	155300	125162957100	40150	40150	40150	40150	0
330	20240913	155200	125162957100	40150	40150	40150	40150	0
331	20240913	155100	125162957100	40150	40150	40150	40150	0
332	20240913	155000	125162957100	40150	40150	40150	40150	35582
333	20240913	154900	125162957100	40150	40150	40150	40150	0
334	20240913	154800	125162957100	40150	40150	40150	40150	0
335	20240913	154700	125162957100	40150	40150	40150	40150	0
336	20240913	154600	125162957100	40150	40150	40150	40150	0
337	20240913	154500	125162957100	40150	40150	40150	40150	0
338	20240913	154400	125162957100	40150	40150	40150	40150	0
339	20240913	154300	125162957100	40150	40150	40150	40150	0
340	20240913	154200	125162957100	40150	40150	40150	40150	0
341	20240913	154100	125162957100	40150	40150	40150	40150	0
342	20240913	154000	125162957100	40150	40150	40150	40150	0
343	20240913	153900	125162957100	40150	40150	40150	40150	0
344	20240913	153800	125162957100	40150	40150	40150	40150	0
345	20240913	153700	125162957100	40150	40150	40150	40150	0
346	20240913	153600	125162957100	40150	40150	40150	40150	0
347	20240913	153500	125162957100	40150	40150	40150	40150	0
348	20240913	153400	125162957100	40150	40150	40150	40150	0
349	20240913	153300	125162957100	40150	40150	40150	40150	0
350	20240913	153200	125162957100	40150	40150	40150	40150	0
351	20240913	153100	125162957100	40150	40150	40150	40150	0
352	20240913	153000	125162957100	40150	40150	40150	40150	35582
353	20240913	152900	123734339800	40750	40750	40750	40750	0
354	20240913	152800	123734339800	40750	40750	40750	40750	0
355	20240913	152700	123734339800	40750	40750	40750	40750	0
356	20240913	152600	123734339800	40750	40750	40750	40750	0
357	20240913	152500	123734339800	40750	40750	40750	40750	0
358	20240913	152400	123734339800	40750	40750	40750	40750	0
359	20240913	152300	123734339800	40750	40750	40750	40750	0
360	20240913	152200	123734339800	40750	40750	40750	40750	0
361	20240913	152100	123734339800	40750	40750	40750	40750	0
362	20240913	152000	123734339800	40750	40750	40750	40750	0
363	20240913	151900	123734339800	40750	40600	40950	40400	15137
364	20240913	151800	123118744150	40650	40550	40800	40400	8180
365	20240913	151700	122786475800	40550	40550	40550	40300	11097
366	20240913	151600	122337818900	40500	40400	40650	40300	13815
367	20240913	151500	121778579650	40350	40900	40950	40350	29756
368	20240913	151400	120571026500	40900	40950	41000	40800	9188
369	20240913	151300	120195412300	40950	41600	41600	40750	48569
370	20240913	151200	118202284200	41600	41500	41600	41400	7817
371	20240913	151100	117877649400	41500	41300	41550	41300	8336
372	20240913	151000	117532295600	41300	41800	41800	41300	23161
373	20240913	150900	116570594850	41800	41700	41900	41500	22059
374	20240913	150800	115651104150	41700	41900	42100	41450	42710
375	20240913	150700	113868017450	41850	41300	42000	41250	39389
376	20240913	150600	112224472850	41300	41200	41350	41200	3542
377	20240913	150500	112078365800	41200	41300	41300	41150	2940
378	20240913	150400	111957142300	41250	41250	41350	41150	2586
379	20240913	150300	111850367750	41250	41350	41400	41250	5117
380	20240913	150200	111638718800	41300	41250	41350	41150	4357
381	20240913	150100	111458992400	41250	41350	41350	41200	1592
382	20240913	150000	111393264100	41300	41400	41450	41300	5209
383	20240913	145900	111177701450	41400	41300	41400	41200	3095
384	20240913	145800	111049832600	41300	41350	41450	41050	11207
385	20240913	145700	110586347100	41350	41200	41400	41200	10050
386	20240913	145600	110171151750	41200	40900	41200	40900	5492
387	20240913	145500	109945482550	40950	41000	41000	40900	2498
388	20240913	145400	109843226750	40950	41150	41150	40950	2737
389	20240913	145300	109730912800	41100	41100	41150	41050	2080
390	20240913	145200	109645415400	41100	41100	41150	41050	2979
391	20240913	145100	109523016400	41150	41100	41200	41100	2778
392	20240913	145000	109408764350	41100	40850	41150	40750	5980
393	20240913	144900	109163717950	40850	40850	40900	40800	870
394	20240913	144800	109128199300	40850	40800	40850	40750	1071
395	20240913	144700	109084496550	40800	40750	40800	40750	469
396	20240913	144600	109065366750	40750	40650	40750	40550	5145
397	20240913	144500	108856385450	40650	40750	40800	40650	1523
398	20240913	144400	108794394450	40750	40700	40800	40650	2911
399	20240913	144300	108675850350	40700	40750	40750	40700	1430
400	20240913	144200	108617625550	40750	40700	40800	40600	5876
401	20240913	144100	108378387650	40700	40600	40800	40500	8582
402	20240913	144000	108030018800	40600	40850	40900	40600	13161
403	20240913	143900	107493972700	40900	41100	41100	40850	5786
404	20240913	143800	107257027500	41100	41100	41100	41000	791
405	20240913	143700	107224541900	41050	41100	41100	41000	2511
406	20240913	143600	107121524850	41050	41150	41150	41050	412
407	20240913	143500	107104586700	41150	41100	41150	41050	1199
408	20240913	143400	107055332700	41100	41100	41150	41100	678
409	20240913	143300	107027455850	41100	41200	41200	41050	1223
410	20240913	143200	106977168300	41200	41100	41200	41100	1428
411	20240913	143100	106918378250	41150	41250	41250	41100	1831
412	20240913	143000	106842985600	41200	41250	41250	41200	2973
413	20240913	142900	106720418550	41250	40950	41250	40950	5345
414	20240913	142800	106500587150	41000	40950	41000	40850	3145
415	20240913	142700	106371880650	40950	41000	41000	40900	1289
416	20240913	142600	106319101400	40950	40800	41000	40750	3244
417	20240913	142500	106186531800	40800	40950	40950	40750	7341
418	20240913	142400	105886698550	40950	41000	41100	40900	3920
419	20240913	142300	105726044450	41000	41000	41100	41000	1464
420	20240913	142200	105665955950	41050	41000	41050	40950	2384
421	20240913	142100	105568185650	41050	41100	41100	41000	1785
422	20240913	142000	105494978800	41050	41000	41100	41000	2011
423	20240913	141900	105412483150	41050	41250	41250	41000	2153
424	20240913	141800	105323933850	41250	41250	41300	41200	3317
425	20240913	141700	105187135900	41250	41300	41300	41200	2017
426	20240913	141600	105103886200	41300	41300	41300	41100	3017
427	20240913	141500	104979524300	41300	41050	41300	41050	3219
428	20240913	141400	104846924650	41050	40900	41050	40900	1985
429	20240913	141300	104765594450	40950	41050	41050	40900	1654
430	20240913	141200	104697839400	41000	41000	41050	40950	1337
431	20240913	141100	104643001600	41050	41050	41050	40950	2124
432	20240913	141000	104555884850	41050	41100	41100	40900	2605
433	20240913	140900	104449135400	41050	40850	41200	40850	2753
434	20240913	140800	104336079900	40850	41150	41150	40850	4660
435	20240913	140700	104145178450	41150	41200	41200	41100	1418
436	20240913	140600	104086825400	41200	41200	41250	41150	1252
437	20240913	140500	104035233150	41250	41200	41300	41200	1652
438	20240913	140400	103967099700	41200	41150	41200	41050	2105
439	20240913	140300	103880499550	41200	41350	41450	41100	3028
440	20240913	140200	103755442800	41350	41050	41400	40950	9209
441	20240913	140100	103375712150	41050	41150	41200	41050	2153
442	20240913	140000	103287237050	41150	41150	41250	41100	1683
443	20240913	135900	103217950450	41100	41150	41200	41000	3687
444	20240913	135800	103066531300	41150	41300	41350	41100	5556
445	20240913	135700	102837508100	41300	41250	41450	41200	12916
446	20240913	135600	102303474050	41200	41200	41300	41200	3482
447	20240913	135500	102159829900	41200	41200	41300	41100	4300
448	20240913	135400	101982687150	41200	41200	41300	41150	5018
449	20240913	135300	101775726650	41150	41100	41300	40900	6895
450	20240913	135200	101491859550	41100	41050	41150	40800	4998
451	20240913	135100	101286980350	41100	41000	41100	40950	5221
452	20240913	135000	101072629150	41050	41150	41150	40650	13490
453	20240913	134900	100520487700	41100	41400	41500	41100	24679
454	20240913	134800	99499198400	41450	41250	41450	41200	21918
455	20240913	134700	98592094900	41250	41150	41250	41050	9378
456	20240913	134600	98206209750	41150	40900	41200	40850	15203
457	20240913	134500	97581915450	40900	40850	40900	40800	1072
458	20240913	134400	97538113950	40800	40800	40900	40750	1997
459	20240913	134300	97456595800	40850	40800	40850	40800	1687
460	20240913	134200	97387717250	40750	40850	40850	40750	2179
461	20240913	134100	97298837650	40850	40900	40950	40800	5852
462	20240913	134000	97059623200	40900	40800	40900	40700	7550
463	20240913	133900	96751351750	40800	40600	40800	40600	3115
464	20240913	133800	96624532850	40600	40600	40650	40550	1705
465	20240913	133700	96555316550	40600	40600	40650	40500	1027
466	20240913	133600	96513633100	40600	40450	40600	40450	1197
467	20240913	133500	96465151850	40450	40550	40550	40400	813
468	20240913	133400	96432247800	40550	40650	40650	40500	2089
469	20240913	133300	96347402000	40650	40500	40650	40500	5235
470	20240913	133200	96134756800	40500	40400	40550	40400	3623
471	20240913	133100	95988151600	40400	40400	40400	40250	604
472	20240913	133000	95963797500	40350	40350	40400	40300	422
473	20240913	132900	95946769300	40350	40350	40400	40300	212
474	20240913	132800	95938215850	40400	40400	40400	40300	814
475	20240913	132700	95905367400	40400	40300	40400	40250	1208
476	20240913	132600	95856636700	40300	40250	40300	40250	516
477	20240913	132500	95835863400	40300	40250	40350	40200	1073
478	20240913	132400	95792681750	40350	40350	40350	40200	588
479	20240913	132300	95768987200	40350	40400	40450	40300	1627
480	20240913	132200	95703312250	40400	40400	40450	40350	2358
481	20240913	132100	95608015350	40400	40300	40450	40200	1773
482	20240913	132000	95536513400	40300	40150	40300	40100	1157
483	20240913	131900	95489990750	40150	40200	40200	40100	602
484	20240913	131800	95465818650	40200	40200	40250	40150	861
485	20240913	131700	95431185700	40200	40200	40200	40100	1474
486	20240913	131600	95372029600	40200	40300	40300	40100	1919
487	20240913	131500	95294923950	40300	40350	40350	40200	1156
488	20240913	131400	95248395100	40300	40150	40350	40100	1796
489	20240913	131300	95176091850	40100	40050	40100	39900	1538
490	20240913	131200	95114557300	40000	40100	40100	39950	1209
491	20240913	131100	95066176400	40150	40250	40300	40100	1936
492	20240913	131000	94988370750	40250	39950	40250	39900	2353
493	20240913	130900	94893991500	39900	40000	40000	39700	12877
494	20240913	130800	94381039000	39950	40050	40050	39950	1613
495	20240913	130700	94316543800	40050	40000	40150	39900	2019
496	20240913	130600	94235821450	40000	40200	40200	39800	12283
497	20240913	130500	93744943450	40200	40100	40250	40100	2248
498	20240913	130400	93654608850	40100	40400	40450	40050	7682
499	20240913	130300	93345676100	40450	40350	40450	40350	960
500	20240913	130200	93306911300	40400	40400	40400	40350	694
501	20240913	130100	93278884700	40350	40350	40400	40300	2856
502	20240913	130000	93163678200	40350	40500	40500	40350	1160
503	20240913	125900	93116835450	40500	40450	40500	40400	1391
504	20240913	125800	93060562200	40400	40550	40550	40400	1647
505	20240913	125700	92993981250	40450	40400	40600	40400	794
506	20240913	125600	92961830400	40400	40450	40600	40400	1174
507	20240913	125500	92914298750	40500	40350	40500	40300	1384
508	20240913	125400	92858380800	40350	40700	40700	40300	4091
509	20240913	125300	92692795300	40700	40700	40750	40600	1684
510	20240913	125200	92624307500	40700	40550	40750	40500	870
511	20240913	125100	92588940050	40550	40750	40750	40550	1565
512	20240913	125000	92525358700	40750	40700	40750	40650	3034
513	20240913	124900	92401814050	40700	40700	40750	40650	704
514	20240913	124800	92373162450	40750	40600	40750	40600	1657
515	20240913	124700	92305720600	40600	40650	40650	40550	536
516	20240913	124600	92283950400	40650	40650	40650	40550	2052
517	20240913	124500	92200608800	40650	40650	40650	40600	333
518	20240913	124400	92187082750	40600	40600	40650	40550	720
519	20240913	124300	92157854450	40600	40550	40600	40500	356
520	20240913	124200	92143419450	40550	40700	40750	40550	1480
521	20240913	124100	92083271550	40700	40650	40700	40550	1856
522	20240913	124000	92007790250	40650	40700	40750	40650	1795
523	20240913	123900	91934689400	40700	40750	40750	40600	857
524	20240913	123800	91899814150	40750	40550	40750	40550	1615
525	20240913	123700	91834182550	40550	40400	40600	40400	1218
526	20240913	123600	91784846250	40400	40400	40500	40350	614
527	20240913	123500	91760049650	40400	40200	40450	40200	1144
528	20240913	123400	91713966300	40200	40400	40400	40150	1871
529	20240913	123300	91638698650	40400	40400	40400	40150	6014
530	20240913	123200	91396581050	40350	40600	40600	40350	2307
531	20240913	123100	91303156250	40600	40300	40650	40300	3200
532	20240913	123000	91173612600	40350	40550	40550	40300	2260
533	20240913	122900	91082343350	40550	40650	40650	40500	610
534	20240913	122800	91057591150	40650	40600	40650	40600	643
535	20240913	122700	91031468600	40600	40700	40700	40450	1282
536	20240913	122600	90979477600	40700	40700	40700	40650	385
537	20240913	122500	90963815850	40700	40650	40750	40500	1854
538	20240913	122400	90888440650	40650	40400	40650	40350	1101
539	20240913	122300	90843924300	40400	40400	40450	40300	1598
540	20240913	122200	90779390600	40400	40550	40600	40250	6831
541	20240913	122100	90503413750	40600	40650	40700	40600	1863
542	20240913	122000	90427767050	40600	40700	40800	40600	1320
543	20240913	121900	90374110000	40700	40700	40750	40650	737
544	20240913	121800	90344112550	40700	40750	40750	40700	550
545	20240913	121700	90321715050	40750	40750	40800	40700	663
546	20240913	121600	90294695450	40750	40750	40750	40650	857
547	20240913	121500	90259823700	40750	40750	40800	40750	372
548	20240913	121400	90244661300	40800	40850	40850	40750	221
549	20240913	121300	90235641100	40800	40900	40900	40800	803
550	20240913	121200	90202838150	40900	40750	40900	40750	1342
551	20240913	121100	90148020700	40750	40800	40800	40600	490
552	20240913	121000	90128050250	40800	40650	40800	40550	996
553	20240913	120900	90087572350	40600	40800	40800	40550	2544
554	20240913	120800	89984191850	40800	40750	40800	40750	832
555	20240913	120700	89950283500	40800	40850	40850	40750	1082
556	20240913	120600	89906163150	40850	40850	40850	40800	334
557	20240913	120500	89892520900	40850	40700	40850	40650	647
558	20240913	120400	89866153250	40700	40850	40850	40550	3090
559	20240913	120300	89740457750	40850	40950	40950	40850	532
560	20240913	120200	89718711800	40900	41000	41000	40800	1005
561	20240913	120100	89677576650	41000	40700	41000	40700	2094
562	20240913	120000	89592127200	40750	41000	41050	40700	3862
563	20240913	115900	89434221500	41000	40950	41000	40900	1595
564	20240913	115800	89368889500	40900	40850	40950	40800	723
565	20240913	115700	89339328400	40900	41000	41000	40650	6006
566	20240913	115600	89093851600	41000	41050	41100	40950	2850
567	20240913	115500	88976988400	41000	40850	41050	40800	3339
568	20240913	115400	88840172300	40800	40850	40900	40750	855
569	20240913	115300	88805261100	40900	40900	40900	40800	1656
570	20240913	115200	88737607400	40900	40750	41100	40650	4657
571	20240913	115100	88546997000	40700	40550	40750	40550	1535
572	20240913	115000	88484611450	40550	40500	40600	40500	896
573	20240913	114900	88448274900	40500	40600	40600	40400	1943
574	20240913	114800	88369548350	40600	40600	40650	40500	1294
575	20240913	114700	88317040850	40600	40450	40600	40450	1151
576	20240913	114600	88270426600	40500	40450	40500	40350	988
577	20240913	114500	88230482950	40450	40450	40550	40350	956
578	20240913	114400	88191828100	40400	40300	40450	40150	2869
579	20240913	114300	88076263350	40200	40400	40500	40200	3356
580	20240913	114200	87941075200	40300	40550	40550	40300	2814
581	20240913	114100	87827387400	40550	40450	40550	40400	1770
582	20240913	114000	87755722700	40400	40750	40800	40200	9344
583	20240913	113900	87377658750	40750	40950	41150	40750	6848
584	20240913	113800	87097277000	40950	41000	41000	40850	1719
585	20240913	113700	87026894600	40950	40800	41000	40800	1882
586	20240913	113600	86949844900	40800	40800	40900	40750	781
587	20240913	113500	86917963000	40750	40900	40900	40650	2293
588	20240913	113400	86824551700	40900	40900	40900	40750	1198
589	20240913	113300	86775621800	40900	41000	41050	40900	3119
590	20240913	113200	86647888050	41000	40850	41100	40850	9652
591	20240913	113100	86252185500	40800	40650	40850	40650	1480
592	20240913	113000	86191940050	40650	40750	40750	40600	3013
593	20240913	112900	86069386450	40750	40850	40900	40600	4727
594	20240913	112800	85876841800	40850	41000	41150	40800	4321
595	20240913	112700	85699776550	41000	40900	41200	40800	9087
596	20240913	112600	85326899550	40850	40950	41000	40800	5633
597	20240913	112500	85096308750	40950	40800	41100	40750	12913
598	20240913	112400	84567311700	40900	41150	41250	40750	19778
599	20240913	112300	83754038150	41150	40650	41150	40550	20040
600	20240913	112200	82935067350	40650	40200	40650	40200	5421
601	20240913	112100	82716241150	40150	40150	40250	40150	1119
602	20240913	112000	82671269650	40100	40300	40300	40050	2744
603	20240913	111900	82561022250	40300	40350	40400	40250	2203
604	20240913	111800	82472204250	40350	40300	40350	40300	2026
605	20240913	111700	82390496000	40300	40350	40400	40250	2874
606	20240913	111600	82274552650	40350	40300	40400	40250	3753
607	20240913	111500	82123222900	40300	40150	40400	40150	5631
608	20240913	111400	81896336150	40150	40050	40300	40000	4734
609	20240913	111300	81706154200	40050	40000	40050	39950	767
610	20240913	111200	81675479050	40000	39900	40000	39850	978
611	20240913	111100	81636425100	39900	39850	40050	39850	1834
612	20240913	111000	81563139450	39900	40000	40050	39850	5552
613	20240913	110900	81341332250	40000	39900	40050	39850	1216
614	20240913	110800	81292781450	39900	39950	40000	39800	5205
615	20240913	110700	81084929000	39950	39750	39950	39700	3635
616	20240913	110600	80940293200	39800	39850	39900	39650	8907
617	20240913	110500	80586351800	39700	40000	40000	39700	11071
618	20240913	110400	80145457750	40000	40100	40200	39950	4956
619	20240913	110300	79946808850	40050	40000	40100	39850	7698
620	20240913	110200	79639213550	40000	40150	40150	39950	4458
621	20240913	110100	79460708200	40150	40150	40200	39950	8094
622	20240913	110000	79136447000	40150	40350	40450	39950	25083
623	20240913	105900	78129942400	40350	40500	40550	40350	5065
624	20240913	105800	77925116600	40500	40600	40650	40500	4161
625	20240913	105700	77756433750	40650	40600	40700	40500	2749
626	20240913	105600	77644872950	40600	40550	40650	40400	4498
627	20240913	105500	77462655900	40550	40500	40850	40400	10178
628	20240913	105400	77049980500	40450	40900	41000	40400	16350
629	20240913	105300	76385574450	40950	41000	41100	40800	5083
630	20240913	105200	76177494200	41000	41200	41200	40700	12931
631	20240913	105100	75649166600	41200	41050	41250	41050	4373
632	20240913	105000	75469213600	41100	41300	41350	40850	19200
633	20240913	104900	74680197050	41300	41400	41600	41200	21981
634	20240913	104800	73770123100	41400	41150	41550	41150	28382
635	20240913	104700	72593564750	41150	41400	41400	41150	11708
636	20240913	104600	72110425950	41400	41250	41500	41200	29259
637	20240913	104500	70898464000	41150	41200	41250	41050	15886
638	20240913	104400	70244197800	41200	40900	41200	40900	18185
639	20240913	104300	69497696400	40900	40650	40950	40600	8618
640	20240913	104200	69145792500	40650	40800	40800	40600	5116
641	20240913	104100	68937510000	40800	40750	40800	40750	1899
642	20240913	104000	68860097550	40750	40900	40900	40700	11932
643	20240913	103900	68373131950	40900	40700	40900	40600	13046
644	20240913	103800	67841078650	40700	40550	40700	40500	3986
645	20240913	103700	67679232850	40550	40650	40700	40500	7642
646	20240913	103600	67368831700	40650	40500	40650	40450	7581
647	20240913	103500	67061441250	40500	40400	40500	40400	2030
648	20240913	103400	66979283600	40450	40400	40550	40300	7157
649	20240913	103300	66689915550	40400	40350	40400	40250	1963
650	20240913	103200	66610760300	40300	40400	40450	40300	5306
651	20240913	103100	66396420450	40450	40400	40500	40350	12497
652	20240913	103000	65891120650	40400	40300	40450	40250	12711
653	20240913	102900	65378099050	40300	40150	40300	40100	4055
654	20240913	102800	65215029900	40150	40200	40200	40100	2244
655	20240913	102700	65124888550	40200	40100	40200	40050	1407
656	20240913	102600	65068367050	40050	40150	40150	39900	3692
657	20240913	102500	64920675500	40150	40150	40150	40050	2223
658	20240913	102400	64831511250	40150	40150	40150	40050	2266
659	20240913	102300	64740606400	40150	40150	40200	40100	3885
660	20240913	102200	64584619300	40150	40150	40200	40100	3523
661	20240913	102100	64443286350	40150	40000	40150	40000	2723
662	20240913	102000	64334141150	40000	39850	40000	39800	2469
663	20240913	101900	64235689900	39850	39850	39900	39800	1343
664	20240913	101800	64182147050	39900	39900	39900	39850	1064
665	20240913	101700	64139711650	39900	39700	39900	39700	1527
666	20240913	101600	64078976600	39750	39900	39900	39700	4045
667	20240913	101500	63918053100	39850	39950	39950	39850	969
668	20240913	101400	63879404550	39950	39850	39950	39700	3547
669	20240913	101300	63738312250	39900	40000	40000	39850	1894
670	20240913	101200	63662702250	39950	40000	40050	39900	1343
671	20240913	101100	63609015050	40000	39950	40000	39900	1305
672	20240913	101000	63556875150	39950	39700	39950	39700	2951
673	20240913	100900	63439412750	39750	39900	39950	39650	6844
674	20240913	100800	63167161250	39900	40000	40000	39850	2746
675	20240913	100700	63057579200	39950	40100	40150	39950	6316
676	20240913	100600	62804596950	40100	40000	40100	40000	805
677	20240913	100500	62772355100	40050	40100	40150	39950	3371
678	20240913	100400	62637326200	40150	40100	40150	40100	3575
679	20240913	100300	62493882900	40100	40000	40100	39950	2204
680	20240913	100200	62405616200	39950	40000	40050	39950	2143
681	20240913	100100	62319895350	39950	39900	39950	39750	6098
682	20240913	100000	62077241300	39850	40100	40150	39850	4902
683	20240913	095900	61881291400	40150	40200	40200	40050	6320
684	20240913	095800	61627671600	40200	39950	40200	39900	5032
685	20240913	095700	61425616000	39900	40150	40150	39800	11817
686	20240913	095600	60953172150	40150	39950	40200	39850	9286
687	20240913	095500	60581166650	39950	39700	40050	39700	8443
688	20240913	095400	60244372850	39700	39600	39700	39350	20506
689	20240913	095300	59434180650	39650	39850	39850	39600	10894
690	20240913	095200	59001656450	39900	39900	40050	39900	3262
691	20240913	095100	58871359650	40000	40100	40150	39900	6487
692	20240913	095000	58611643000	40100	39850	40100	39800	3417
693	20240913	094900	58475159900	39800	40050	40100	39800	9842
694	20240913	094800	58082268650	40100	39950	40200	39950	14488
695	20240913	094700	57501267150	39950	39850	40000	39800	4697
696	20240913	094600	57313953400	39800	39800	39950	39600	15433
697	20240913	094500	56700864000	39750	39850	40050	39700	16125
698	20240913	094400	56058366250	39850	40100	40100	39750	20545
699	20240913	094300	55239311850	40100	40050	40150	39950	14956
700	20240913	094200	54640622050	40050	40200	40200	40000	16974
701	20240913	094100	53960660050	40150	40150	40300	40100	14089
702	20240913	094000	53394924650	40150	40500	40500	40150	11781
703	20240913	093900	52920580600	40500	40450	40600	40400	7815
704	20240913	093800	52604119600	40450	40400	40450	40200	15318
705	20240913	093700	51986704550	40350	40450	40550	40300	14822
706	20240913	093600	51387716800	40400	40700	40700	40350	17425
707	20240913	093500	50681717200	40700	40650	40700	40550	5955
708	20240913	093400	50439727450	40700	40850	41000	40650	10537
709	20240913	093300	50009469650	40700	40450	40850	40450	13471
710	20240913	093200	49461785050	40450	40850	40900	40450	18689
711	20240913	093100	48701850550	40800	40800	41000	40700	15534
712	20240913	093000	48067559000	40650	41150	41200	40650	19255
713	20240913	092900	47281640700	41150	41250	41300	40800	26735
714	20240913	092800	46185148950	41200	41350	41450	41050	25114
715	20240913	092700	45150180200	41350	41600	41800	41350	11461
716	20240913	092600	44673546100	41600	41400	41700	41350	11910
717	20240913	092500	44179938150	41400	41600	41600	41350	16311
718	20240913	092400	43503969900	41600	41600	41850	41550	8293
719	20240913	092300	43158153600	41600	41750	41850	41450	15279
720	20240913	092200	42522553250	41750	41850	41900	41550	23046
721	20240913	092100	41561165500	41850	41950	42150	41850	12975
722	20240913	092000	41016686400	41900	42300	42300	41900	12181
723	20240913	091900	40503978850	42350	41700	42650	41700	37636
724	20240913	091800	38909071750	41750	42100	42200	41750	15357
725	20240913	091700	38265051050	42100	42150	42500	41800	29034
726	20240913	091600	37041124700	42100	42650	42700	42050	25213
727	20240913	091500	35972903550	42650	41950	42700	41600	55636
728	20240913	091400	33633689700	41900	42650	43300	41800	108047
729	20240913	091300	29029794750	42650	42200	42850	42050	57175
730	20240913	091200	26599035250	42200	41750	42350	41750	30295
731	20240913	091100	25323437050	41950	41650	41950	41350	32496
732	20240913	091000	23973659000	41650	42500	43000	41300	120157
733	20240913	090900	18895216800	42500	41800	42700	41500	55173
734	20240913	090800	16566219250	41800	41750	42200	41650	20404
735	20240913	090700	15711399400	41750	42200	42250	41650	29633
736	20240913	090600	14468108900	42250	42250	42600	42200	35331
737	20240913	090500	12969073750	42250	42450	42800	42050	61159
738	20240913	090400	10371667050	42450	41650	42450	41250	51967
739	20240913	090300	8197755250	41750	41550	42500	41500	60933
740	20240913	090200	5635282300	41550	41500	41900	41450	22857
741	20240913	090100	4683816000	41500	41900	41950	41450	33213
742	20240913	090000	3301778500	41650	41750	42350	41450	75050