KissMeData/457190/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	214600	46240386600	52600	52600	52600	52600	25129
3	20240924	214500	46240386600	52600	52600	52600	52600	0
4	20240924	214400	46240386600	52600	52600	52600	52600	0
5	20240924	214300	46240386600	52600	52600	52600	52600	0
6	20240924	214200	46240386600	52600	52600	52600	52600	0
7	20240924	214100	46240386600	52600	52600	52600	52600	0
8	20240924	214000	46240386600	52600	52600	52600	52600	0
9	20240924	213900	46240386600	52600	52600	52600	52600	0
10	20240924	213800	46240386600	52600	52600	52600	52600	0
11	20240924	213700	46240386600	52600	52600	52600	52600	0
12	20240924	213600	46240386600	52600	52600	52600	52600	0
13	20240924	213500	46240386600	52600	52600	52600	52600	0
14	20240924	213400	46240386600	52600	52600	52600	52600	0
15	20240924	213300	46240386600	52600	52600	52600	52600	0
16	20240924	213200	46240386600	52600	52600	52600	52600	0
17	20240924	213100	46240386600	52600	52600	52600	52600	0
18	20240924	213000	46240386600	52600	52600	52600	52600	0
19	20240924	212900	46240386600	52600	52600	52600	52600	0
20	20240924	212800	46240386600	52600	52600	52600	52600	0
21	20240924	212700	46240386600	52600	52600	52600	52600	0
22	20240924	212600	46240386600	52600	52600	52600	52600	0
23	20240924	212500	46240386600	52600	52600	52600	52600	0
24	20240924	212400	46240386600	52600	52600	52600	52600	0
25	20240924	212300	46240386600	52600	52600	52600	52600	0
26	20240924	212200	46240386600	52600	52600	52600	52600	0
27	20240924	212100	46240386600	52600	52600	52600	52600	0
28	20240924	212000	46240386600	52600	52600	52600	52600	0
29	20240924	211900	46240386600	52600	52600	52600	52600	0
30	20240924	211800	46240386600	52600	52600	52600	52600	0
31	20240924	211700	46240386600	52600	52600	52600	52600	0
32	20240924	211600	46240386600	52600	52600	52600	52600	25129
33	20240924	211500	46240386600	52600	52600	52600	52600	0
34	20240924	211400	46240386600	52600	52600	52600	52600	0
35	20240924	211300	46240386600	52600	52600	52600	52600	0
36	20240924	211200	46240386600	52600	52600	52600	52600	0
37	20240924	211100	46240386600	52600	52600	52600	52600	0
38	20240924	211000	46240386600	52600	52600	52600	52600	0
39	20240924	210900	46240386600	52600	52600	52600	52600	0
40	20240924	210800	46240386600	52600	52600	52600	52600	0
41	20240924	210700	46240386600	52600	52600	52600	52600	0
42	20240924	210600	46240386600	52600	52600	52600	52600	0
43	20240924	210500	46240386600	52600	52600	52600	52600	0
44	20240924	210400	46240386600	52600	52600	52600	52600	0
45	20240924	210300	46240386600	52600	52600	52600	52600	0
46	20240924	210200	46240386600	52600	52600	52600	52600	0
47	20240924	210100	46240386600	52600	52600	52600	52600	0
48	20240924	210000	46240386600	52600	52600	52600	52600	0
49	20240924	205900	46240386600	52600	52600	52600	52600	0
50	20240924	205800	46240386600	52600	52600	52600	52600	0
51	20240924	205700	46240386600	52600	52600	52600	52600	0
52	20240924	205600	46240386600	52600	52600	52600	52600	0
53	20240924	205500	46240386600	52600	52600	52600	52600	0
54	20240924	205400	46240386600	52600	52600	52600	52600	0
55	20240924	205300	46240386600	52600	52600	52600	52600	0
56	20240924	205200	46240386600	52600	52600	52600	52600	0
57	20240924	205100	46240386600	52600	52600	52600	52600	0
58	20240924	205000	46240386600	52600	52600	52600	52600	0
59	20240924	204900	46240386600	52600	52600	52600	52600	0
60	20240924	204800	46240386600	52600	52600	52600	52600	0
61	20240924	204700	46240386600	52600	52600	52600	52600	0
62	20240924	204600	46240386600	52600	52600	52600	52600	25129
63	20240924	204500	46240386600	52600	52600	52600	52600	0
64	20240924	204400	46240386600	52600	52600	52600	52600	0
65	20240924	204300	46240386600	52600	52600	52600	52600	0
66	20240924	204200	46240386600	52600	52600	52600	52600	0
67	20240924	204100	46240386600	52600	52600	52600	52600	0
68	20240924	204000	46240386600	52600	52600	52600	52600	0
69	20240924	203900	46240386600	52600	52600	52600	52600	0
70	20240924	203800	46240386600	52600	52600	52600	52600	0
71	20240924	203700	46240386600	52600	52600	52600	52600	0
72	20240924	203600	46240386600	52600	52600	52600	52600	0
73	20240924	203500	46240386600	52600	52600	52600	52600	0
74	20240924	203400	46240386600	52600	52600	52600	52600	0
75	20240924	203300	46240386600	52600	52600	52600	52600	0
76	20240924	203200	46240386600	52600	52600	52600	52600	0
77	20240924	203100	46240386600	52600	52600	52600	52600	0
78	20240924	203000	46240386600	52600	52600	52600	52600	0
79	20240924	202900	46240386600	52600	52600	52600	52600	0
80	20240924	202800	46240386600	52600	52600	52600	52600	0
81	20240924	202700	46240386600	52600	52600	52600	52600	0
82	20240924	202600	46240386600	52600	52600	52600	52600	0
83	20240924	202500	46240386600	52600	52600	52600	52600	0
84	20240924	202400	46240386600	52600	52600	52600	52600	0
85	20240924	202300	46240386600	52600	52600	52600	52600	0
86	20240924	202200	46240386600	52600	52600	52600	52600	0
87	20240924	202100	46240386600	52600	52600	52600	52600	0
88	20240924	202000	46240386600	52600	52600	52600	52600	0
89	20240924	201900	46240386600	52600	52600	52600	52600	0
90	20240924	201800	46240386600	52600	52600	52600	52600	0
91	20240924	201700	46240386600	52600	52600	52600	52600	0
92	20240924	201600	46240386600	52600	52600	52600	52600	25129
93	20240924	201500	46240386600	52600	52600	52600	52600	0
94	20240924	201400	46240386600	52600	52600	52600	52600	0
95	20240924	201300	46240386600	52600	52600	52600	52600	0
96	20240924	201200	46240386600	52600	52600	52600	52600	0
97	20240924	201100	46240386600	52600	52600	52600	52600	0
98	20240924	201000	46240386600	52600	52600	52600	52600	0
99	20240924	200900	46240386600	52600	52600	52600	52600	0
100	20240924	200800	46240386600	52600	52600	52600	52600	0
101	20240924	200700	46240386600	52600	52600	52600	52600	0
102	20240924	200600	46240386600	52600	52600	52600	52600	0
103	20240924	200500	46240386600	52600	52600	52600	52600	0
104	20240924	200400	46240386600	52600	52600	52600	52600	0
105	20240924	200300	46240386600	52600	52600	52600	52600	0
106	20240924	200200	46240386600	52600	52600	52600	52600	0
107	20240924	200100	46240386600	52600	52600	52600	52600	0
108	20240924	200000	46240386600	52600	52600	52600	52600	0
109	20240924	195900	46240386600	52600	52600	52600	52600	0
110	20240924	195800	46240386600	52600	52600	52600	52600	0
111	20240924	195700	46240386600	52600	52600	52600	52600	0
112	20240924	195600	46240386600	52600	52600	52600	52600	0
113	20240924	195500	46240386600	52600	52600	52600	52600	0
114	20240924	195400	46240386600	52600	52600	52600	52600	0
115	20240924	195300	46240386600	52600	52600	52600	52600	0
116	20240924	195200	46240386600	52600	52600	52600	52600	0
117	20240924	195100	46240386600	52600	52600	52600	52600	0
118	20240924	195000	46240386600	52600	52600	52600	52600	0
119	20240924	194900	46240386600	52600	52600	52600	52600	0
120	20240924	194800	46240386600	52600	52600	52600	52600	0
121	20240924	194700	46240386600	52600	52600	52600	52600	0
122	20240924	194600	46240386600	52600	52600	52600	52600	25129
123	20240924	194500	46240386600	52600	52600	52600	52600	0
124	20240924	194400	46240386600	52600	52600	52600	52600	0
125	20240924	194300	46240386600	52600	52600	52600	52600	0
126	20240924	194200	46240386600	52600	52600	52600	52600	0
127	20240924	194100	46240386600	52600	52600	52600	52600	0
128	20240924	194000	46240386600	52600	52600	52600	52600	0
129	20240924	193900	46240386600	52600	52600	52600	52600	0
130	20240924	193800	46240386600	52600	52600	52600	52600	0
131	20240924	193700	46240386600	52600	52600	52600	52600	0
132	20240924	193600	46240386600	52600	52600	52600	52600	0
133	20240924	193500	46240386600	52600	52600	52600	52600	0
134	20240924	193400	46240386600	52600	52600	52600	52600	0
135	20240924	193300	46240386600	52600	52600	52600	52600	0
136	20240924	193200	46240386600	52600	52600	52600	52600	0
137	20240924	193100	46240386600	52600	52600	52600	52600	0
138	20240924	193000	46240386600	52600	52600	52600	52600	0
139	20240924	192900	46240386600	52600	52600	52600	52600	0
140	20240924	192800	46240386600	52600	52600	52600	52600	0
141	20240924	192700	46240386600	52600	52600	52600	52600	0
142	20240924	192600	46240386600	52600	52600	52600	52600	0
143	20240924	192500	46240386600	52600	52600	52600	52600	0
144	20240924	192400	46240386600	52600	52600	52600	52600	0
145	20240924	192300	46240386600	52600	52600	52600	52600	0
146	20240924	192200	46240386600	52600	52600	52600	52600	0
147	20240924	192100	46240386600	52600	52600	52600	52600	0
148	20240924	192000	46240386600	52600	52600	52600	52600	0
149	20240924	191900	46240386600	52600	52600	52600	52600	0
150	20240924	191800	46240386600	52600	52600	52600	52600	0
151	20240924	191700	46240386600	52600	52600	52600	52600	0
152	20240924	191600	46240386600	52600	52600	52600	52600	25129
153	20240924	191500	46240386600	52600	52600	52600	52600	0
154	20240924	191400	46240386600	52600	52600	52600	52600	0
155	20240924	191300	46240386600	52600	52600	52600	52600	0
156	20240924	191200	46240386600	52600	52600	52600	52600	0
157	20240924	191100	46240386600	52600	52600	52600	52600	0
158	20240924	191000	46240386600	52600	52600	52600	52600	0
159	20240924	190900	46240386600	52600	52600	52600	52600	0
160	20240924	190800	46240386600	52600	52600	52600	52600	0
161	20240924	190700	46240386600	52600	52600	52600	52600	0
162	20240924	190600	46240386600	52600	52600	52600	52600	0
163	20240924	190500	46240386600	52600	52600	52600	52600	0
164	20240924	190400	46240386600	52600	52600	52600	52600	0
165	20240924	190300	46240386600	52600	52600	52600	52600	0
166	20240924	190200	46240386600	52600	52600	52600	52600	0
167	20240924	190100	46240386600	52600	52600	52600	52600	0
168	20240924	190000	46240386600	52600	52600	52600	52600	0
169	20240924	185900	46240386600	52600	52600	52600	52600	0
170	20240924	185800	46240386600	52600	52600	52600	52600	0
171	20240924	185700	46240386600	52600	52600	52600	52600	0
172	20240924	185600	46240386600	52600	52600	52600	52600	0
173	20240924	185500	46240386600	52600	52600	52600	52600	0
174	20240924	185400	46240386600	52600	52600	52600	52600	0
175	20240924	185300	46240386600	52600	52600	52600	52600	0
176	20240924	185200	46240386600	52600	52600	52600	52600	0
177	20240924	185100	46240386600	52600	52600	52600	52600	0
178	20240924	185000	46240386600	52600	52600	52600	52600	0
179	20240924	184900	46240386600	52600	52600	52600	52600	0
180	20240924	184800	46240386600	52600	52600	52600	52600	0
181	20240924	184700	46240386600	52600	52600	52600	52600	0
182	20240924	184600	46240386600	52600	52600	52600	52600	25129
183	20240924	184500	46240386600	52600	52600	52600	52600	0
184	20240924	184400	46240386600	52600	52600	52600	52600	0
185	20240924	184300	46240386600	52600	52600	52600	52600	0
186	20240924	184200	46240386600	52600	52600	52600	52600	0
187	20240924	184100	46240386600	52600	52600	52600	52600	0
188	20240924	184000	46240386600	52600	52600	52600	52600	0
189	20240924	183900	46240386600	52600	52600	52600	52600	0
190	20240924	183800	46240386600	52600	52600	52600	52600	0
191	20240924	183700	46240386600	52600	52600	52600	52600	0
192	20240924	183600	46240386600	52600	52600	52600	52600	0
193	20240924	183500	46240386600	52600	52600	52600	52600	0
194	20240924	183400	46240386600	52600	52600	52600	52600	0
195	20240924	183300	46240386600	52600	52600	52600	52600	0
196	20240924	183200	46240386600	52600	52600	52600	52600	0
197	20240924	183100	46240386600	52600	52600	52600	52600	0
198	20240924	183000	46240386600	52600	52600	52600	52600	0
199	20240924	182900	46240386600	52600	52600	52600	52600	0
200	20240924	182800	46240386600	52600	52600	52600	52600	0
201	20240924	182700	46240386600	52600	52600	52600	52600	0
202	20240924	182600	46240386600	52600	52600	52600	52600	0
203	20240924	182500	46240386600	52600	52600	52600	52600	0
204	20240924	182400	46240386600	52600	52600	52600	52600	0
205	20240924	182300	46240386600	52600	52600	52600	52600	0
206	20240924	182200	46240386600	52600	52600	52600	52600	0
207	20240924	182100	46240386600	52600	52600	52600	52600	0
208	20240924	182000	46240386600	52600	52600	52600	52600	0
209	20240924	181900	46240386600	52600	52600	52600	52600	0
210	20240924	181800	46240386600	52600	52600	52600	52600	0
211	20240924	181700	46240386600	52600	52600	52600	52600	0
212	20240924	181600	46240386600	52600	52600	52600	52600	25129
213	20240924	181500	46240386600	52600	52600	52600	52600	0
214	20240924	181400	46240386600	52600	52600	52600	52600	0
215	20240924	181300	46240386600	52600	52600	52600	52600	0
216	20240924	181200	46240386600	52600	52600	52600	52600	0
217	20240924	181100	46240386600	52600	52600	52600	52600	0
218	20240924	181000	46240386600	52600	52600	52600	52600	0
219	20240924	180900	46240386600	52600	52600	52600	52600	0
220	20240924	180800	46240386600	52600	52600	52600	52600	0
221	20240924	180700	46240386600	52600	52600	52600	52600	0
222	20240924	180600	46240386600	52600	52600	52600	52600	0
223	20240924	180500	46240386600	52600	52600	52600	52600	0
224	20240924	180400	46240386600	52600	52600	52600	52600	0
225	20240924	180300	46240386600	52600	52600	52600	52600	0
226	20240924	180200	46240386600	52600	52600	52600	52600	0
227	20240924	180100	46240386600	52600	52600	52600	52600	0
228	20240924	180000	46240386600	52600	52600	52600	52600	0
229	20240924	175900	46240386600	52600	52600	52600	52600	0
230	20240924	175800	46240386600	52600	52600	52600	52600	0
231	20240924	175700	46240386600	52600	52600	52600	52600	0
232	20240924	175600	46240386600	52600	52600	52600	52600	0
233	20240924	175500	46240386600	52600	52600	52600	52600	0
234	20240924	175400	46240386600	52600	52600	52600	52600	0
235	20240924	175300	46240386600	52600	52600	52600	52600	0
236	20240924	175200	46240386600	52600	52600	52600	52600	0
237	20240924	175100	46240386600	52600	52600	52600	52600	0
238	20240924	175000	46240386600	52600	52600	52600	52600	0
239	20240924	174900	46240386600	52600	52600	52600	52600	0
240	20240924	174800	46240386600	52600	52600	52600	52600	0
241	20240924	174700	46240386600	52600	52600	52600	52600	0
242	20240924	174600	46240386600	52600	52600	52600	52600	25129
243	20240924	174500	46240386600	52600	52600	52600	52600	0
244	20240924	174400	46240386600	52600	52600	52600	52600	0
245	20240924	174300	46240386600	52600	52600	52600	52600	0
246	20240924	174200	46240386600	52600	52600	52600	52600	0
247	20240924	174100	46240386600	52600	52600	52600	52600	0
248	20240924	174000	46240386600	52600	52600	52600	52600	0
249	20240924	173900	46240386600	52600	52600	52600	52600	0
250	20240924	173800	46240386600	52600	52600	52600	52600	0
251	20240924	173700	46240386600	52600	52600	52600	52600	0
252	20240924	173600	46240386600	52600	52600	52600	52600	0
253	20240924	173500	46240386600	52600	52600	52600	52600	0
254	20240924	173400	46240386600	52600	52600	52600	52600	0
255	20240924	173300	46240386600	52600	52600	52600	52600	0
256	20240924	173200	46240386600	52600	52600	52600	52600	0
257	20240924	173100	46240386600	52600	52600	52600	52600	0
258	20240924	173000	46240386600	52600	52600	52600	52600	0
259	20240924	172900	46240386600	52600	52600	52600	52600	0
260	20240924	172800	46240386600	52600	52600	52600	52600	0
261	20240924	172700	46240386600	52600	52600	52600	52600	0
262	20240924	172600	46240386600	52600	52600	52600	52600	0
263	20240924	172500	46240386600	52600	52600	52600	52600	0
264	20240924	172400	46240386600	52600	52600	52600	52600	0
265	20240924	172300	46240386600	52600	52600	52600	52600	0
266	20240924	172200	46240386600	52600	52600	52600	52600	0
267	20240924	172100	46240386600	52600	52600	52600	52600	0
268	20240924	172000	46240386600	52600	52600	52600	52600	0
269	20240924	171900	46240386600	52600	52600	52600	52600	0
270	20240924	171800	46240386600	52600	52600	52600	52600	0
271	20240924	171700	46240386600	52600	52600	52600	52600	0
272	20240924	171600	46240386600	52600	52600	52600	52600	25129
273	20240924	171500	46240386600	52600	52600	52600	52600	0
274	20240924	171400	46240386600	52600	52600	52600	52600	0
275	20240924	171300	46240386600	52600	52600	52600	52600	0
276	20240924	171200	46240386600	52600	52600	52600	52600	0
277	20240924	171100	46240386600	52600	52600	52600	52600	0
278	20240924	171000	46240386600	52600	52600	52600	52600	0
279	20240924	170900	46240386600	52600	52600	52600	52600	0
280	20240924	170800	46240386600	52600	52600	52600	52600	0
281	20240924	170700	46240386600	52600	52600	52600	52600	0
282	20240924	170600	46240386600	52600	52600	52600	52600	0
283	20240924	170500	46240386600	52600	52600	52600	52600	0
284	20240924	170400	46240386600	52600	52600	52600	52600	0
285	20240924	170300	46240386600	52600	52600	52600	52600	0
286	20240924	170200	46240386600	52600	52600	52600	52600	0
287	20240924	170100	46240386600	52600	52600	52600	52600	0
288	20240924	170000	46240386600	52600	52600	52600	52600	0
289	20240924	165900	46240386600	52600	52600	52600	52600	0
290	20240924	165800	46240386600	52600	52600	52600	52600	0
291	20240924	165700	46240386600	52600	52600	52600	52600	0
292	20240924	165600	46240386600	52600	52600	52600	52600	0
293	20240924	165500	46240386600	52600	52600	52600	52600	0
294	20240924	165400	46240386600	52600	52600	52600	52600	0
295	20240924	165300	46240386600	52600	52600	52600	52600	0
296	20240924	165200	46240386600	52600	52600	52600	52600	0
297	20240924	165100	46240386600	52600	52600	52600	52600	0
298	20240924	165000	46240386600	52600	52600	52600	52600	0
299	20240924	164900	46240386600	52600	52600	52600	52600	0
300	20240924	164800	46240386600	52600	52600	52600	52600	0
301	20240924	164700	46240386600	52600	52600	52600	52600	0
302	20240924	164600	46240386600	52600	52600	52600	52600	25129
303	20240924	164500	46240386600	52600	52600	52600	52600	0
304	20240924	164400	46240386600	52600	52600	52600	52600	0
305	20240924	164300	46240386600	52600	52600	52600	52600	0
306	20240924	164200	46240386600	52600	52600	52600	52600	0
307	20240924	164100	46240386600	52600	52600	52600	52600	0
308	20240924	164000	46240386600	52600	52600	52600	52600	0
309	20240924	163900	46240386600	52600	52600	52600	52600	0
310	20240924	163800	46240386600	52600	52600	52600	52600	0
311	20240924	163700	46240386600	52600	52600	52600	52600	0
312	20240924	163600	46240386600	52600	52600	52600	52600	0
313	20240924	163500	46240386600	52600	52600	52600	52600	0
314	20240924	163400	46240386600	52600	52600	52600	52600	0
315	20240924	163300	46240386600	52600	52600	52600	52600	0
316	20240924	163200	46240386600	52600	52600	52600	52600	0
317	20240924	163100	46240386600	52600	52600	52600	52600	0
318	20240924	163000	46240386600	52600	52600	52600	52600	0
319	20240924	162900	46240386600	52600	52600	52600	52600	0
320	20240924	162800	46240386600	52600	52600	52600	52600	0
321	20240924	162700	46240386600	52600	52600	52600	52600	0
322	20240924	162600	46240386600	52600	52600	52600	52600	0
323	20240924	162500	46240386600	52600	52600	52600	52600	0
324	20240924	162400	46240386600	52600	52600	52600	52600	0
325	20240924	162300	46240386600	52600	52600	52600	52600	0
326	20240924	162200	46240386600	52600	52600	52600	52600	0
327	20240924	162100	46240386600	52600	52600	52600	52600	0
328	20240924	162000	46240386600	52600	52600	52600	52600	0
329	20240924	161900	46240386600	52600	52600	52600	52600	0
330	20240924	161800	46240386600	52600	52600	52600	52600	0
331	20240924	161700	46240386600	52600	52600	52600	52600	0
332	20240924	161600	46240386600	52600	52600	52600	52600	25129
333	20240924	161500	46240386600	52600	52600	52600	52600	0
334	20240924	161400	46240386600	52600	52600	52600	52600	0
335	20240924	161300	46240386600	52600	52600	52600	52600	0
336	20240924	161200	46240386600	52600	52600	52600	52600	0
337	20240924	161100	46240386600	52600	52600	52600	52600	0
338	20240924	161000	46240386600	52600	52600	52600	52600	0
339	20240924	160900	46240386600	52600	52600	52600	52600	0
340	20240924	160800	46240386600	52600	52600	52600	52600	0
341	20240924	160700	46240386600	52600	52600	52600	52600	0
342	20240924	160600	46240386600	52600	52600	52600	52600	0
343	20240924	160500	46240386600	52600	52600	52600	52600	0
344	20240924	160400	46240386600	52600	52600	52600	52600	0
345	20240924	160300	46240386600	52600	52600	52600	52600	0
346	20240924	160200	46240386600	52600	52600	52600	52600	0
347	20240924	160100	46240386600	52600	52600	52600	52600	0
348	20240924	160000	46240386600	52600	52600	52600	52600	0
349	20240924	155900	46240386600	52600	52600	52600	52600	0
350	20240924	155800	46240386600	52600	52600	52600	52600	0
351	20240924	155700	46240386600	52600	52600	52600	52600	0
352	20240924	155600	46240386600	52600	52600	52600	52600	0
353	20240924	155500	46240386600	52600	52600	52600	52600	0
354	20240924	155400	46240386600	52600	52600	52600	52600	0
355	20240924	155300	46240386600	52600	52600	52600	52600	0
356	20240924	155200	46240386600	52600	52600	52600	52600	0
357	20240924	155100	46240386600	52600	52600	52600	52600	0
358	20240924	155000	46240386600	52600	52600	52600	52600	0
359	20240924	154900	46240386600	52600	52600	52600	52600	0
360	20240924	154800	46240386600	52600	52600	52600	52600	0
361	20240924	154700	46240386600	52600	52600	52600	52600	0
362	20240924	154600	46240386600	52600	52600	52600	52600	25129
363	20240924	154500	46240386600	52600	52600	52600	52600	0
364	20240924	154400	46240386600	52600	52600	52600	52600	0
365	20240924	154300	46240386600	52600	52600	52600	52600	0
366	20240924	154200	46240386600	52600	52600	52600	52600	0
367	20240924	154100	46240386600	52600	52600	52600	52600	0
368	20240924	154000	46240386600	52600	52600	52600	52600	0
369	20240924	153900	46240386600	52600	52600	52600	52600	0
370	20240924	153800	46240386600	52600	52600	52600	52600	0
371	20240924	153700	46240386600	52600	52600	52600	52600	0
372	20240924	153600	46240386600	52600	52600	52600	52600	0
373	20240924	153500	46240386600	52600	52600	52600	52600	0
374	20240924	153400	46240386600	52600	52600	52600	52600	0
375	20240924	153300	46240386600	52600	52600	52600	52600	0
376	20240924	153200	46240386600	52600	52600	52600	52600	0
377	20240924	153100	46240386600	52600	52600	52600	52600	0
378	20240924	153000	46240386600	52600	52600	52600	52600	25129
379	20240924	152900	44918601200	52300	52300	52300	52300	0
380	20240924	152800	44918601200	52300	52300	52300	52300	0
381	20240924	152700	44918601200	52300	52300	52300	52300	0
382	20240924	152600	44918601200	52300	52300	52300	52300	0
383	20240924	152500	44918601200	52300	52300	52300	52300	0
384	20240924	152400	44918601200	52300	52300	52300	52300	0
385	20240924	152300	44918601200	52300	52300	52300	52300	0
386	20240924	152200	44918601200	52300	52300	52300	52300	0
387	20240924	152100	44918601200	52300	52300	52300	52300	0
388	20240924	152000	44918601200	52300	52300	52300	52300	0
389	20240924	151900	44918601200	52300	52200	52300	52100	2806
390	20240924	151800	44772195400	52200	52100	52200	52000	5142
391	20240924	151700	44503956500	52100	52100	52100	52000	3392
392	20240924	151600	44327236200	52100	52000	52100	52000	1522
393	20240924	151500	44247958200	52100	52000	52100	52000	758
394	20240924	151400	44208512700	52100	52000	52100	52000	684
395	20240924	151300	44172918700	52100	52100	52100	52000	736
396	20240924	151200	44134581200	52100	52100	52100	52000	793
397	20240924	151100	44093267800	52100	52100	52200	52000	1599
398	20240924	151000	44009984700	52100	52200	52200	52100	1640
399	20240924	150900	43924536500	52100	52200	52200	52100	1434
400	20240924	150800	43849806500	52200	52200	52200	52100	339
401	20240924	150700	43832132000	52200	52200	52200	52100	279
402	20240924	150600	43817569000	52200	52100	52200	52100	173
403	20240924	150500	43808545600	52200	52200	52200	52100	517
404	20240924	150400	43781564600	52100	52300	52300	52100	860
405	20240924	150300	43736670900	52200	52200	52300	52200	590
406	20240924	150200	43705867700	52200	52100	52200	52100	4846
407	20240924	150100	43453140100	52100	52100	52100	52000	782
408	20240924	150000	43412412600	52100	52100	52100	52000	1673
409	20240924	145900	43325252400	52000	52000	52100	52000	1257
410	20240924	145800	43259816400	52000	52000	52000	52000	286
411	20240924	145700	43244944400	52000	52100	52100	52000	372
412	20240924	145600	43225566000	52000	52100	52100	52000	764
413	20240924	145500	43185794400	52000	52100	52100	52000	353
414	20240924	145400	43167434300	52000	52000	52100	52000	829
415	20240924	145300	43124321800	52000	52100	52100	52000	291
416	20240924	145200	43109171700	52100	52000	52100	52000	293
417	20240924	145100	43093919700	52100	52200	52200	52000	492
418	20240924	145000	43068277700	52100	52100	52200	52000	799
419	20240924	144900	43026649100	52100	52100	52200	52100	639
420	20240924	144800	42993339700	52100	52100	52200	52000	401
421	20240924	144700	42972457800	52100	52100	52200	52000	1146
422	20240924	144600	42912751700	52100	52100	52100	51900	791
423	20240924	144500	42871623800	52000	52000	52100	51900	1623
424	20240924	144400	42787236100	52000	52000	52000	51900	1067
425	20240924	144300	42731759300	52000	51900	52000	51900	413
426	20240924	144200	42710308500	51900	52000	52000	51900	535
427	20240924	144100	42682527600	52000	51900	52000	51900	476
428	20240924	144000	42657785100	51900	51900	52000	51900	363
429	20240924	143900	42638943000	51900	52000	52000	51900	883
430	20240924	143800	42593077800	52000	51900	52000	51900	707
431	20240924	143700	42556376200	51900	52000	52000	51900	262
432	20240924	143600	42542761200	52000	51900	52000	51900	544
433	20240924	143500	42514507300	51900	51900	52000	51900	207
434	20240924	143400	42503761200	51900	51900	52000	51900	448
435	20240924	143300	42480485000	51900	52000	52000	51900	1933
436	20240924	143200	42380060300	52000	52100	52100	52000	487
437	20240924	143100	42354723900	52100	52000	52100	52000	175
438	20240924	143000	42345613500	52000	52100	52100	52000	162
439	20240924	142900	42337188100	52100	52000	52100	52000	412
440	20240924	142800	42315755200	52000	52100	52100	52000	199
441	20240924	142700	42305403800	52100	52100	52100	52000	611
442	20240924	142600	42273628500	52000	52100	52100	52000	817
443	20240924	142500	42231093400	52000	52000	52100	52000	393
444	20240924	142400	42210646100	52000	52000	52000	52000	197
445	20240924	142300	42200402100	52000	51900	52100	51900	296
446	20240924	142200	42185016800	51900	52100	52100	51900	3425
447	20240924	142100	42006790000	52100	52200	52200	52100	211
448	20240924	142000	41995792600	52200	52100	52200	52100	601
449	20240924	141900	41964446300	52100	52200	52200	52100	414
450	20240924	141800	41942839900	52200	52100	52200	52100	330
451	20240924	141700	41925618900	52100	52200	52200	52100	217
452	20240924	141600	41914302400	52100	52200	52300	52100	319
453	20240924	141500	41897652000	52300	52200	52300	52100	379
454	20240924	141400	41877885700	52200	52100	52200	52100	420
455	20240924	141300	41855996500	52100	52300	52300	52100	2282
456	20240924	141200	41736803700	52300	52300	52400	52300	126
457	20240924	141100	41730211200	52300	52400	52400	52300	176
458	20240924	141000	41720993000	52400	52500	52500	52400	2967
459	20240924	140900	41565378200	52400	52400	52500	52400	508
460	20240924	140800	41538752300	52400	52500	52500	52400	1125
461	20240924	140700	41479709900	52400	52500	52500	52400	561
462	20240924	140600	41450258300	52500	52500	52600	52400	2007
463	20240924	140500	41344898900	52500	52300	52500	52300	3147
464	20240924	140400	41179861000	52300	52400	52400	52300	39
465	20240924	140300	41177820200	52400	52300	52400	52300	423
466	20240924	140200	41155664300	52300	52400	52500	52300	456
467	20240924	140100	41131772300	52400	52400	52500	52400	926
468	20240924	140000	41083249800	52400	52500	52500	52400	2388
469	20240924	135900	40958043300	52400	52400	52500	52400	327
470	20240924	135800	40940904500	52500	52400	52500	52300	1911
471	20240924	135700	40840752000	52400	52300	52400	52300	952
472	20240924	135600	40790889800	52300	52300	52400	52300	1980
473	20240924	135500	40687300000	52400	52100	52400	52100	4455
474	20240924	135400	40454518700	52100	52100	52100	52000	781
475	20240924	135300	40413835300	52000	52000	52100	51900	859
476	20240924	135200	40369175800	52100	52000	52100	52000	1359
477	20240924	135100	40298498500	52000	51900	52000	51900	101
478	20240924	135000	40293248400	52000	52000	52000	51900	285
479	20240924	134900	40278432400	51900	52000	52000	51900	207
480	20240924	134800	40267682100	52000	52000	52000	51900	1019
481	20240924	134700	40214715600	52000	51900	52000	51800	745
482	20240924	134600	40176049700	51900	51900	51900	51800	618
483	20240924	134500	40144006800	52000	51900	52000	51800	720
484	20240924	134400	40106630900	51900	51800	51900	51700	185
485	20240924	134300	40097045200	51700	51700	51800	51700	679
486	20240924	134200	40061879600	51800	51800	51800	51700	136
487	20240924	134100	40054839800	51700	51700	51800	51700	669
488	20240924	134000	40020251700	51700	51800	51900	51700	250
489	20240924	133900	40007301800	51800	51800	51900	51700	714
490	20240924	133800	39970315700	51800	51800	51800	51700	1022
491	20240924	133700	39917472100	51700	51700	51800	51600	2857
492	20240924	133600	39769766100	51700	51800	51800	51700	503
493	20240924	133500	39743755700	51700	51800	51800	51700	171
494	20240924	133400	39734899400	51800	51700	51800	51700	372
495	20240924	133300	39715652000	51700	51800	51800	51700	580
496	20240924	133200	39685647700	51800	51800	51900	51800	670
497	20240924	133100	39650889700	51800	51900	52000	51700	1606
498	20240924	133000	39567687700	51900	51900	52000	51900	734
499	20240924	132900	39529586900	51900	51900	51900	51800	122
500	20240924	132800	39523261500	51900	51900	51900	51800	218
501	20240924	132700	39511947700	51900	51900	52000	51900	279
502	20240924	132600	39497467500	51800	51700	51800	51700	115
503	20240924	132500	39491516400	51700	51700	51700	51700	165
504	20240924	132400	39482985900	51700	51600	51700	51500	1592
505	20240924	132300	39400751100	51600	51500	51600	51500	247
506	20240924	132200	39388008500	51500	51600	51700	51500	931
507	20240924	132100	39340044200	51700	51600	51700	51500	551
508	20240924	132000	39311613400	51600	51500	51700	51500	291
509	20240924	131900	39296599500	51600	51600	51700	51500	862
510	20240924	131800	39252197500	51600	51600	51600	51600	310
511	20240924	131700	39236201500	51700	51600	51700	51600	335
512	20240924	131600	39218909500	51700	51600	51700	51500	1353
513	20240924	131500	39149177000	51500	51600	51700	51500	945
514	20240924	131400	39100456400	51600	51600	51700	51600	3259
515	20240924	131300	38932287800	51600	51600	51700	51600	440
516	20240924	131200	38909580700	51700	51600	51700	51600	863
517	20240924	131100	38865036000	51700	51700	51800	51700	800
518	20240924	131000	38823644800	51700	51800	51800	51700	2237
519	20240924	130900	38707986800	51800	51800	51800	51700	83
520	20240924	130800	38703689700	51800	51800	51800	51700	922
521	20240924	130700	38656002100	51800	51700	51800	51700	397
522	20240924	130600	38635472200	51700	51700	51800	51700	484
523	20240924	130500	38610438200	51700	51700	51800	51600	6114
524	20240924	130400	38294592100	51800	51900	52000	51700	3665
525	20240924	130300	38104589300	51900	51900	52000	51900	420
526	20240924	130200	38082789600	51900	51900	51900	51900	128
527	20240924	130100	38076146400	51900	52000	52000	51900	577
528	20240924	130000	38046177900	52000	51900	52000	51900	433
529	20240924	125900	38023701000	51900	51900	51900	51900	519
530	20240924	125800	37996764900	51900	51900	51900	51900	191
531	20240924	125700	37986852000	52000	52000	52000	51900	280
532	20240924	125600	37972293300	51900	51900	52000	51800	93
533	20240924	125500	37967459800	51900	51900	52000	51800	480
534	20240924	125400	37942548300	51900	52000	52000	51900	118
535	20240924	125300	37936413500	51900	51900	51900	51800	676
536	20240924	125200	37901351300	51900	52000	52000	51800	142
537	20240924	125100	37893982900	51900	52000	52000	51900	1496
538	20240924	125000	37816300200	52000	52000	52000	51900	431
539	20240924	124900	37793924300	51900	51900	51900	51900	184
540	20240924	124800	37784374700	51900	51900	52000	51900	297
541	20240924	124700	37768954800	51900	52000	52000	51900	547
542	20240924	124600	37740513000	52000	51900	52000	51800	773
543	20240924	124500	37700383500	51800	51800	51800	51700	271
544	20240924	124400	37686347700	51800	51900	51900	51700	491
545	20240924	124300	37660920500	51900	51800	51900	51800	473
546	20240924	124200	37636415800	51800	51800	51800	51700	1229
547	20240924	124100	37572827200	51800	51700	52000	51700	355
548	20240924	124000	37554434400	51800	51900	51900	51700	1721
549	20240924	123900	37465294900	51900	51900	51900	51800	803
550	20240924	123800	37423680700	51800	51800	51900	51800	128
551	20240924	123700	37417044600	51800	51700	51900	51700	1740
552	20240924	123600	37326996200	51700	51700	51800	51700	653
553	20240924	123500	37293232500	51700	51800	51800	51700	1621
554	20240924	123400	37209330900	51700	52000	52000	51700	5132
555	20240924	123300	36943052400	52000	52100	52100	52000	1526
556	20240924	123200	36863699100	52100	52100	52200	52000	1586
557	20240924	123100	36781063200	52100	52200	52200	52100	232
558	20240924	123000	36768973400	52200	52100	52200	52100	45
559	20240924	122900	36766625500	52100	52100	52200	52100	18
560	20240924	122800	36765687600	52200	52100	52200	52100	108
561	20240924	122700	36760060400	52100	52100	52100	52100	244
562	20240924	122600	36747348000	52200	52200	52200	52200	299
563	20240924	122500	36731740200	52200	52200	52300	52200	102
564	20240924	122400	36726410800	52200	52200	52300	52200	117
565	20240924	122300	36720303100	52200	52200	52200	52200	691
566	20240924	122200	36684232900	52300	52200	52300	52100	1206
567	20240924	122100	36621252800	52300	52200	52300	52200	597
568	20240924	122000	36590034400	52300	52300	52400	52200	199
569	20240924	121900	36579627900	52200	52200	52300	52200	269
570	20240924	121800	36565582100	52200	52300	52400	52200	407
571	20240924	121700	36544322400	52300	52200	52300	52200	1076
572	20240924	121600	36488049900	52200	52100	52200	52100	207
573	20240924	121500	36477246900	52200	52100	52200	52100	363
574	20240924	121400	36458313200	52100	52200	52300	52100	939
575	20240924	121300	36409332100	52200	52200	52200	52100	449
576	20240924	121200	36385909600	52200	52200	52300	52100	170
577	20240924	121100	36377032600	52200	52100	52200	52100	42
578	20240924	121000	36374841400	52200	52200	52200	52100	213
579	20240924	120900	36363723700	52200	52200	52200	52200	62
580	20240924	120800	36360487300	52200	52200	52200	52100	507
581	20240924	120700	36334049000	52200	52100	52200	52100	363
582	20240924	120600	36315125700	52100	52200	52200	52100	2207
583	20240924	120500	36200138200	52200	52100	52300	52100	301
584	20240924	120400	36184441500	52200	52200	52200	52100	735
585	20240924	120300	36146102400	52200	52400	52400	52200	2770
586	20240924	120200	36001417800	52400	52400	52400	52400	114
587	20240924	120100	35995444200	52400	52400	52500	52300	344
588	20240924	120000	35977429100	52500	52400	52500	52300	326
589	20240924	115900	35960355400	52400	52300	52500	52300	277
590	20240924	115800	35945841800	52300	52300	52500	52300	195
591	20240924	115700	35935630600	52400	52400	52500	52300	179
592	20240924	115600	35926247900	52400	52400	52400	52300	543
593	20240924	115500	35897832300	52400	52500	52500	52300	1081
594	20240924	115400	35841265300	52500	52400	52500	52300	783
595	20240924	115300	35800239200	52400	52400	52400	52300	319
596	20240924	115200	35783532900	52400	52500	52500	52300	310
597	20240924	115100	35767291100	52500	52400	52500	52400	272
598	20240924	115000	35753019200	52400	52500	52500	52400	208
599	20240924	114900	35742102500	52400	52400	52500	52400	92
600	20240924	114800	35737281600	52400	52500	52500	52300	756
601	20240924	114700	35697656600	52400	52500	52500	52400	198
602	20240924	114600	35687273100	52500	52400	52500	52300	805
603	20240924	114500	35645068300	52400	52400	52500	52400	662
604	20240924	114400	35610369900	52500	52500	52500	52400	421
605	20240924	114300	35588278400	52400	52400	52500	52400	566
606	20240924	114200	35558600600	52500	52500	52500	52400	865
607	20240924	114100	35513233200	52500	52500	52500	52400	604
608	20240924	114000	35481538100	52500	52400	52500	52400	441
609	20240924	113900	35458392600	52500	52400	52500	52400	596
610	20240924	113800	35427160000	52400	52500	52500	52400	281
611	20240924	113700	35412408800	52400	52400	52500	52400	341
612	20240924	113600	35394529300	52400	52500	52500	52300	735
613	20240924	113500	35356011000	52500	52400	52500	52400	355
614	20240924	113400	35337392800	52400	52400	52400	52300	704
615	20240924	113300	35300526600	52300	52400	52500	52300	660
616	20240924	113200	35265949500	52400	52400	52400	52300	782
617	20240924	113100	35224982100	52400	52300	52400	52200	1603
618	20240924	113000	35141126200	52200	52200	52300	52200	235
619	20240924	112900	35128839800	52200	52200	52300	52200	1063
620	20240924	112800	35073314600	52200	52200	52300	52200	942
621	20240924	112700	35024131000	52200	52300	52300	52200	783
622	20240924	112600	34983207800	52300	52200	52300	52100	572
623	20240924	112500	34953365200	52200	52100	52300	52100	206
624	20240924	112400	34942617400	52100	52200	52200	52100	353
625	20240924	112300	34924211500	52200	52300	52300	52200	1043
626	20240924	112200	34869738400	52200	52300	52300	52200	225
627	20240924	112100	34857980300	52300	52300	52300	52200	204
628	20240924	112000	34847311600	52200	52200	52300	52200	723
629	20240924	111900	34809541200	52200	52300	52300	52200	462
630	20240924	111800	34785396800	52300	52300	52300	52200	384
631	20240924	111700	34765320300	52300	52300	52300	52200	345
632	20240924	111600	34747278300	52200	52100	52300	52100	678
633	20240924	111500	34711932900	52100	52100	52200	52100	867
634	20240924	111400	34666719800	52100	52200	52200	52100	409
635	20240924	111300	34645375500	52100	52200	52200	52100	544
636	20240924	111200	34617020600	52200	52100	52200	52100	398
637	20240924	111100	34596259100	52200	52100	52200	52000	1568
638	20240924	111000	34514587200	52200	52200	52200	52100	730
639	20240924	110900	34476485600	52200	52200	52200	52100	775
640	20240924	110800	34436032500	52200	52200	52200	52100	957
641	20240924	110700	34386079100	52200	52100	52200	52000	629
642	20240924	110600	34353332200	52100	52000	52100	51900	504
643	20240924	110500	34327119900	52000	52000	52100	52000	466
644	20240924	110400	34302878100	52000	52100	52100	52000	683
645	20240924	110300	34267352500	52100	52000	52100	52000	801
646	20240924	110200	34225684500	52000	51900	52100	51900	731
647	20240924	110100	34187704000	52000	51900	52000	51900	1035
648	20240924	110000	34133968600	52100	51900	52100	51900	1350
649	20240924	105900	34063794600	52000	52000	52000	51900	1193
650	20240924	105800	34001847700	52000	51700	52000	51700	1867
651	20240924	105700	33905121000	51800	52100	52100	51700	12636
652	20240924	105600	33249194900	52100	52200	52200	52100	2319
653	20240924	105500	33128336300	52200	52100	52300	52100	599
654	20240924	105400	33097094500	52100	52200	52300	52100	414
655	20240924	105300	33075473800	52200	52100	52200	52100	1297
656	20240924	105200	33007850200	52100	52200	52200	52100	758
657	20240924	105100	32968311800	52100	52100	52200	52100	490
658	20240924	105000	32942779900	52100	52200	52400	52100	1840
659	20240924	104900	32846783400	52200	52200	52400	52100	1577
660	20240924	104800	32764470800	52300	52300	52300	52200	1342
661	20240924	104700	32694379900	52300	52100	52300	52100	2309
662	20240924	104600	32573959300	52100	52100	52200	52000	2227
663	20240924	104500	32457933600	52200	52200	52200	52100	2491
664	20240924	104400	32328107100	52100	52200	52300	52100	1995
665	20240924	104300	32223939800	52200	52200	52300	52200	512
666	20240924	104200	32197184300	52300	52100	52300	52100	1664
667	20240924	104100	32110364900	52200	52200	52200	52100	3694
668	20240924	104000	31917902000	52200	52300	52300	52200	1736
669	20240924	103900	31827239500	52300	52200	52300	52200	1430
670	20240924	103800	31752546300	52200	52300	52400	52100	8334
671	20240924	103700	31317318900	52300	52400	52400	52200	4779
672	20240924	103600	31067322700	52400	52500	52600	52300	9124
673	20240924	103500	30588625900	52500	52500	52600	52500	1571
674	20240924	103400	30506064600	52500	52600	52600	52500	1870
675	20240924	103300	30407791700	52500	52500	52600	52500	1414
676	20240924	103200	30333546100	52500	52500	52600	52500	1433
677	20240924	103100	30258264200	52500	52600	52600	52500	1025
678	20240924	103000	30204356700	52600	52600	52700	52500	3289
679	20240924	102900	30031444300	52700	52700	52700	52600	1060
680	20240924	102800	29975623500	52600	52700	52700	52600	1458
681	20240924	102700	29898903500	52600	52800	52800	52600	437
682	20240924	102600	29875890000	52700	52700	52700	52600	1070
683	20240924	102500	29819502000	52700	52700	52700	52600	1840
684	20240924	102400	29722569200	52700	52800	52800	52700	799
685	20240924	102300	29680435900	52800	52700	52800	52600	1049
686	20240924	102200	29625158400	52800	52600	52800	52500	5479
687	20240924	102100	29336916900	52600	52800	52800	52600	6728
688	20240924	102000	28982243100	52700	52900	52900	52700	4137
689	20240924	101900	28763758600	52900	52800	53000	52800	2366
690	20240924	101800	28638719900	52900	53100	53200	52800	5816
691	20240924	101700	28330761800	53100	53100	53100	53000	1436
692	20240924	101600	28254549400	53000	53100	53100	53000	993
693	20240924	101500	28201870500	53000	53100	53100	53000	778
694	20240924	101400	28160602600	53100	53200	53200	53000	5211
695	20240924	101300	27883935300	53200	53300	53400	53100	3727
696	20240924	101200	27685490400	53300	53400	53400	53200	2909
697	20240924	101100	27530528800	53400	53400	53400	53300	3066
698	20240924	101000	27366907500	53400	53400	53500	53300	2906
699	20240924	100900	27211720200	53500	53500	53600	53400	7287
700	20240924	100800	26821470000	53600	53200	53600	53100	28358
701	20240924	100700	25306782000	53100	53100	53200	53000	2949
702	20240924	100600	25150131400	53100	52900	53100	52900	1543
703	20240924	100500	25068344300	52900	53000	53000	52800	2596
704	20240924	100400	24931033800	52900	53200	53200	52900	3537
705	20240924	100300	24743501100	53200	53200	53300	53100	1185
706	20240924	100200	24680441500	53200	53200	53300	53000	3286
707	20240924	100100	24505797900	53200	53400	53400	53200	4874
708	20240924	100000	24246078300	53400	53300	53400	53200	1525
709	20240924	095900	24164767800	53300	53200	53400	53200	6625
710	20240924	095800	23811482200	53300	53300	53300	53200	1408
711	20240924	095700	23736461500	53300	53200	53300	53200	2074
712	20240924	095600	23626039000	53200	53300	53300	53100	9854
713	20240924	095500	23101279900	53300	53000	53300	53000	15431
714	20240924	095400	22281056800	53100	53000	53100	53000	5160
715	20240924	095300	22007110000	53100	53000	53100	53000	3018
716	20240924	095200	21846966200	53100	52800	53100	52700	10909
717	20240924	095100	21269674400	52800	52800	52800	52700	1305
718	20240924	095000	21200856800	52800	52800	52800	52700	1362
719	20240924	094900	21128970300	52800	52700	52800	52600	2164
720	20240924	094800	21014983700	52600	52500	52700	52400	4996
721	20240924	094700	20752247000	52500	52700	52700	52500	2522
722	20240924	094600	20619743600	52700	52600	52700	52600	3065
723	20240924	094500	20458470800	52700	52700	52700	52600	765
724	20240924	094400	20418202500	52600	52800	52800	52600	3282
725	20240924	094300	20245195600	52700	52800	52900	52700	2052
726	20240924	094200	20136927200	52900	52900	52900	52800	971
727	20240924	094100	20085629000	52800	52900	53000	52700	2186
728	20240924	094000	19970129200	53000	53100	53100	52800	2214
729	20240924	093900	19852842900	53100	52800	53100	52700	7908
730	20240924	093800	19434457500	52700	52700	52900	52700	2426
731	20240924	093700	19306447600	52700	53100	53100	52700	2640
732	20240924	093600	19166860100	53100	53000	53200	52900	9180
733	20240924	093500	18679762200	53000	52700	53000	52600	3413
734	20240924	093400	18499424900	52900	52500	52900	52400	3807
735	20240924	093300	18299245900	52500	52800	52800	52500	7713
736	20240924	093200	17893644100	52700	53000	53000	52700	5281
737	20240924	093100	17614835800	52900	53100	53100	52900	3148
738	20240924	093000	17447847500	53100	52800	53200	52700	6874
739	20240924	092900	17083432200	52800	53000	53000	52800	2051
740	20240924	092800	16975063400	52900	52900	53000	52800	2648
741	20240924	092700	16834995100	52800	52900	53200	52800	7869
742	20240924	092600	16417929400	52800	52600	53000	52600	6175
743	20240924	092500	16091821800	52700	52900	52900	52500	9434
744	20240924	092400	15594964200	52900	53300	53400	52800	11880
745	20240924	092300	14964978300	53400	53300	53400	53200	5581
746	20240924	092200	14667525800	53200	52800	53300	52800	11520
747	20240924	092100	14056010000	52900	52900	53200	52800	5681
748	20240924	092000	13754995300	52900	53100	53300	52800	12774
749	20240924	091900	13077434000	53100	53300	53400	53100	16143
750	20240924	091800	12216970600	53400	53300	53500	53200	24304
751	20240924	091700	10920179900	53300	52900	53400	52900	25911
752	20240924	091600	9544951600	53000	52800	53000	52800	14379
753	20240924	091500	8784551100	52700	52200	52900	52200	27265
754	20240924	091400	7349345800	52200	52400	52400	52200	3978
755	20240924	091300	7141507600	52200	52400	52500	52200	10908
756	20240924	091200	6570237100	52300	52400	52400	52200	8559
757	20240924	091100	6122558500	52400	51900	52400	51900	9160
758	20240924	091000	5644428700	51900	52100	52200	51900	5481
759	20240924	090900	5359246200	52100	52200	52300	52100	6149
760	20240924	090800	5038669500	52200	52200	52300	52200	4498
761	20240924	090700	4803625500	52200	52300	52500	52000	13098
762	20240924	090600	4119216300	52300	52000	52400	52000	10543
763	20240924	090500	3569180900	52000	51500	52100	51400	7784
764	20240924	090400	3165405100	51500	51700	51700	51400	5824
765	20240924	090300	2865185400	51700	51800	51900	51600	11336
766	20240924	090200	2278662000	51800	51500	51800	51400	7003
767	20240924	090100	1917337700	51500	51800	51900	51400	14799
768	20240924	090000	1153229100	51900	50900	51900	50900	22525