KissMeData/457190/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	214500	25897055900	53400	53400	53400	53400	18039
3	20240926	214400	25897055900	53400	53400	53400	53400	0
4	20240926	214300	25897055900	53400	53400	53400	53400	0
5	20240926	214200	25897055900	53400	53400	53400	53400	0
6	20240926	214100	25897055900	53400	53400	53400	53400	0
7	20240926	214000	25897055900	53400	53400	53400	53400	0
8	20240926	213900	25897055900	53400	53400	53400	53400	0
9	20240926	213800	25897055900	53400	53400	53400	53400	0
10	20240926	213700	25897055900	53400	53400	53400	53400	0
11	20240926	213600	25897055900	53400	53400	53400	53400	0
12	20240926	213500	25897055900	53400	53400	53400	53400	0
13	20240926	213400	25897055900	53400	53400	53400	53400	0
14	20240926	213300	25897055900	53400	53400	53400	53400	0
15	20240926	213200	25897055900	53400	53400	53400	53400	0
16	20240926	213100	25897055900	53400	53400	53400	53400	0
17	20240926	213000	25897055900	53400	53400	53400	53400	0
18	20240926	212900	25897055900	53400	53400	53400	53400	0
19	20240926	212800	25897055900	53400	53400	53400	53400	0
20	20240926	212700	25897055900	53400	53400	53400	53400	0
21	20240926	212600	25897055900	53400	53400	53400	53400	0
22	20240926	212500	25897055900	53400	53400	53400	53400	0
23	20240926	212400	25897055900	53400	53400	53400	53400	0
24	20240926	212300	25897055900	53400	53400	53400	53400	0
25	20240926	212200	25897055900	53400	53400	53400	53400	0
26	20240926	212100	25897055900	53400	53400	53400	53400	0
27	20240926	212000	25897055900	53400	53400	53400	53400	0
28	20240926	211900	25897055900	53400	53400	53400	53400	0
29	20240926	211800	25897055900	53400	53400	53400	53400	0
30	20240926	211700	25897055900	53400	53400	53400	53400	0
31	20240926	211600	25897055900	53400	53400	53400	53400	0
32	20240926	211500	25897055900	53400	53400	53400	53400	18039
33	20240926	211400	25897055900	53400	53400	53400	53400	0
34	20240926	211300	25897055900	53400	53400	53400	53400	0
35	20240926	211200	25897055900	53400	53400	53400	53400	0
36	20240926	211100	25897055900	53400	53400	53400	53400	0
37	20240926	211000	25897055900	53400	53400	53400	53400	0
38	20240926	210900	25897055900	53400	53400	53400	53400	0
39	20240926	210800	25897055900	53400	53400	53400	53400	0
40	20240926	210700	25897055900	53400	53400	53400	53400	0
41	20240926	210600	25897055900	53400	53400	53400	53400	0
42	20240926	210500	25897055900	53400	53400	53400	53400	0
43	20240926	210400	25897055900	53400	53400	53400	53400	0
44	20240926	210300	25897055900	53400	53400	53400	53400	0
45	20240926	210200	25897055900	53400	53400	53400	53400	0
46	20240926	210100	25897055900	53400	53400	53400	53400	0
47	20240926	210000	25897055900	53400	53400	53400	53400	0
48	20240926	205900	25897055900	53400	53400	53400	53400	0
49	20240926	205800	25897055900	53400	53400	53400	53400	0
50	20240926	205700	25897055900	53400	53400	53400	53400	0
51	20240926	205600	25897055900	53400	53400	53400	53400	0
52	20240926	205500	25897055900	53400	53400	53400	53400	0
53	20240926	205400	25897055900	53400	53400	53400	53400	0
54	20240926	205300	25897055900	53400	53400	53400	53400	0
55	20240926	205200	25897055900	53400	53400	53400	53400	0
56	20240926	205100	25897055900	53400	53400	53400	53400	0
57	20240926	205000	25897055900	53400	53400	53400	53400	0
58	20240926	204900	25897055900	53400	53400	53400	53400	0
59	20240926	204800	25897055900	53400	53400	53400	53400	0
60	20240926	204700	25897055900	53400	53400	53400	53400	0
61	20240926	204600	25897055900	53400	53400	53400	53400	0
62	20240926	204500	25897055900	53400	53400	53400	53400	18039
63	20240926	204400	25897055900	53400	53400	53400	53400	0
64	20240926	204300	25897055900	53400	53400	53400	53400	0
65	20240926	204200	25897055900	53400	53400	53400	53400	0
66	20240926	204100	25897055900	53400	53400	53400	53400	0
67	20240926	204000	25897055900	53400	53400	53400	53400	0
68	20240926	203900	25897055900	53400	53400	53400	53400	0
69	20240926	203800	25897055900	53400	53400	53400	53400	0
70	20240926	203700	25897055900	53400	53400	53400	53400	0
71	20240926	203600	25897055900	53400	53400	53400	53400	0
72	20240926	203500	25897055900	53400	53400	53400	53400	0
73	20240926	203400	25897055900	53400	53400	53400	53400	0
74	20240926	203300	25897055900	53400	53400	53400	53400	0
75	20240926	203200	25897055900	53400	53400	53400	53400	0
76	20240926	203100	25897055900	53400	53400	53400	53400	0
77	20240926	203000	25897055900	53400	53400	53400	53400	0
78	20240926	202900	25897055900	53400	53400	53400	53400	0
79	20240926	202800	25897055900	53400	53400	53400	53400	0
80	20240926	202700	25897055900	53400	53400	53400	53400	0
81	20240926	202600	25897055900	53400	53400	53400	53400	0
82	20240926	202500	25897055900	53400	53400	53400	53400	0
83	20240926	202400	25897055900	53400	53400	53400	53400	0
84	20240926	202300	25897055900	53400	53400	53400	53400	0
85	20240926	202200	25897055900	53400	53400	53400	53400	0
86	20240926	202100	25897055900	53400	53400	53400	53400	0
87	20240926	202000	25897055900	53400	53400	53400	53400	0
88	20240926	201900	25897055900	53400	53400	53400	53400	0
89	20240926	201800	25897055900	53400	53400	53400	53400	0
90	20240926	201700	25897055900	53400	53400	53400	53400	0
91	20240926	201600	25897055900	53400	53400	53400	53400	0
92	20240926	201500	25897055900	53400	53400	53400	53400	18039
93	20240926	201400	25897055900	53400	53400	53400	53400	0
94	20240926	201300	25897055900	53400	53400	53400	53400	0
95	20240926	201200	25897055900	53400	53400	53400	53400	0
96	20240926	201100	25897055900	53400	53400	53400	53400	0
97	20240926	201000	25897055900	53400	53400	53400	53400	0
98	20240926	200900	25897055900	53400	53400	53400	53400	0
99	20240926	200800	25897055900	53400	53400	53400	53400	0
100	20240926	200700	25897055900	53400	53400	53400	53400	0
101	20240926	200600	25897055900	53400	53400	53400	53400	0
102	20240926	200500	25897055900	53400	53400	53400	53400	0
103	20240926	200400	25897055900	53400	53400	53400	53400	0
104	20240926	200300	25897055900	53400	53400	53400	53400	0
105	20240926	200200	25897055900	53400	53400	53400	53400	0
106	20240926	200100	25897055900	53400	53400	53400	53400	0
107	20240926	200000	25897055900	53400	53400	53400	53400	0
108	20240926	195900	25897055900	53400	53400	53400	53400	0
109	20240926	195800	25897055900	53400	53400	53400	53400	0
110	20240926	195700	25897055900	53400	53400	53400	53400	0
111	20240926	195600	25897055900	53400	53400	53400	53400	0
112	20240926	195500	25897055900	53400	53400	53400	53400	0
113	20240926	195400	25897055900	53400	53400	53400	53400	0
114	20240926	195300	25897055900	53400	53400	53400	53400	0
115	20240926	195200	25897055900	53400	53400	53400	53400	0
116	20240926	195100	25897055900	53400	53400	53400	53400	0
117	20240926	195000	25897055900	53400	53400	53400	53400	0
118	20240926	194900	25897055900	53400	53400	53400	53400	0
119	20240926	194800	25897055900	53400	53400	53400	53400	0
120	20240926	194700	25897055900	53400	53400	53400	53400	0
121	20240926	194600	25897055900	53400	53400	53400	53400	0
122	20240926	194500	25897055900	53400	53400	53400	53400	18039
123	20240926	194400	25897055900	53400	53400	53400	53400	0
124	20240926	194300	25897055900	53400	53400	53400	53400	0
125	20240926	194200	25897055900	53400	53400	53400	53400	0
126	20240926	194100	25897055900	53400	53400	53400	53400	0
127	20240926	194000	25897055900	53400	53400	53400	53400	0
128	20240926	193900	25897055900	53400	53400	53400	53400	0
129	20240926	193800	25897055900	53400	53400	53400	53400	0
130	20240926	193700	25897055900	53400	53400	53400	53400	0
131	20240926	193600	25897055900	53400	53400	53400	53400	0
132	20240926	193500	25897055900	53400	53400	53400	53400	0
133	20240926	193400	25897055900	53400	53400	53400	53400	0
134	20240926	193300	25897055900	53400	53400	53400	53400	0
135	20240926	193200	25897055900	53400	53400	53400	53400	0
136	20240926	193100	25897055900	53400	53400	53400	53400	0
137	20240926	193000	25897055900	53400	53400	53400	53400	0
138	20240926	192900	25897055900	53400	53400	53400	53400	0
139	20240926	192800	25897055900	53400	53400	53400	53400	0
140	20240926	192700	25897055900	53400	53400	53400	53400	0
141	20240926	192600	25897055900	53400	53400	53400	53400	0
142	20240926	192500	25897055900	53400	53400	53400	53400	0
143	20240926	192400	25897055900	53400	53400	53400	53400	0
144	20240926	192300	25897055900	53400	53400	53400	53400	0
145	20240926	192200	25897055900	53400	53400	53400	53400	0
146	20240926	192100	25897055900	53400	53400	53400	53400	0
147	20240926	192000	25897055900	53400	53400	53400	53400	0
148	20240926	191900	25897055900	53400	53400	53400	53400	0
149	20240926	191800	25897055900	53400	53400	53400	53400	0
150	20240926	191700	25897055900	53400	53400	53400	53400	0
151	20240926	191600	25897055900	53400	53400	53400	53400	0
152	20240926	191500	25897055900	53400	53400	53400	53400	18039
153	20240926	191400	25897055900	53400	53400	53400	53400	0
154	20240926	191300	25897055900	53400	53400	53400	53400	0
155	20240926	191200	25897055900	53400	53400	53400	53400	0
156	20240926	191100	25897055900	53400	53400	53400	53400	0
157	20240926	191000	25897055900	53400	53400	53400	53400	0
158	20240926	190900	25897055900	53400	53400	53400	53400	0
159	20240926	190800	25897055900	53400	53400	53400	53400	0
160	20240926	190700	25897055900	53400	53400	53400	53400	0
161	20240926	190600	25897055900	53400	53400	53400	53400	0
162	20240926	190500	25897055900	53400	53400	53400	53400	0
163	20240926	190400	25897055900	53400	53400	53400	53400	0
164	20240926	190300	25897055900	53400	53400	53400	53400	0
165	20240926	190200	25897055900	53400	53400	53400	53400	0
166	20240926	190100	25897055900	53400	53400	53400	53400	0
167	20240926	190000	25897055900	53400	53400	53400	53400	0
168	20240926	185900	25897055900	53400	53400	53400	53400	0
169	20240926	185800	25897055900	53400	53400	53400	53400	0
170	20240926	185700	25897055900	53400	53400	53400	53400	0
171	20240926	185600	25897055900	53400	53400	53400	53400	0
172	20240926	185500	25897055900	53400	53400	53400	53400	0
173	20240926	185400	25897055900	53400	53400	53400	53400	0
174	20240926	185300	25897055900	53400	53400	53400	53400	0
175	20240926	185200	25897055900	53400	53400	53400	53400	0
176	20240926	185100	25897055900	53400	53400	53400	53400	0
177	20240926	185000	25897055900	53400	53400	53400	53400	0
178	20240926	184900	25897055900	53400	53400	53400	53400	0
179	20240926	184800	25897055900	53400	53400	53400	53400	0
180	20240926	184700	25897055900	53400	53400	53400	53400	0
181	20240926	184600	25897055900	53400	53400	53400	53400	0
182	20240926	184500	25897055900	53400	53400	53400	53400	18039
183	20240926	184400	25897055900	53400	53400	53400	53400	0
184	20240926	184300	25897055900	53400	53400	53400	53400	0
185	20240926	184200	25897055900	53400	53400	53400	53400	0
186	20240926	184100	25897055900	53400	53400	53400	53400	0
187	20240926	184000	25897055900	53400	53400	53400	53400	0
188	20240926	183900	25897055900	53400	53400	53400	53400	0
189	20240926	183800	25897055900	53400	53400	53400	53400	0
190	20240926	183700	25897055900	53400	53400	53400	53400	0
191	20240926	183600	25897055900	53400	53400	53400	53400	0
192	20240926	183500	25897055900	53400	53400	53400	53400	0
193	20240926	183400	25897055900	53400	53400	53400	53400	0
194	20240926	183300	25897055900	53400	53400	53400	53400	0
195	20240926	183200	25897055900	53400	53400	53400	53400	0
196	20240926	183100	25897055900	53400	53400	53400	53400	0
197	20240926	183000	25897055900	53400	53400	53400	53400	0
198	20240926	182900	25897055900	53400	53400	53400	53400	0
199	20240926	182800	25897055900	53400	53400	53400	53400	0
200	20240926	182700	25897055900	53400	53400	53400	53400	0
201	20240926	182600	25897055900	53400	53400	53400	53400	0
202	20240926	182500	25897055900	53400	53400	53400	53400	0
203	20240926	182400	25897055900	53400	53400	53400	53400	0
204	20240926	182300	25897055900	53400	53400	53400	53400	0
205	20240926	182200	25897055900	53400	53400	53400	53400	0
206	20240926	182100	25897055900	53400	53400	53400	53400	0
207	20240926	182000	25897055900	53400	53400	53400	53400	0
208	20240926	181900	25897055900	53400	53400	53400	53400	0
209	20240926	181800	25897055900	53400	53400	53400	53400	0
210	20240926	181700	25897055900	53400	53400	53400	53400	0
211	20240926	181600	25897055900	53400	53400	53400	53400	0
212	20240926	181500	25897055900	53400	53400	53400	53400	18039
213	20240926	181400	25897055900	53400	53400	53400	53400	0
214	20240926	181300	25897055900	53400	53400	53400	53400	0
215	20240926	181200	25897055900	53400	53400	53400	53400	0
216	20240926	181100	25897055900	53400	53400	53400	53400	0
217	20240926	181000	25897055900	53400	53400	53400	53400	0
218	20240926	180900	25897055900	53400	53400	53400	53400	0
219	20240926	180800	25897055900	53400	53400	53400	53400	0
220	20240926	180700	25897055900	53400	53400	53400	53400	0
221	20240926	180600	25897055900	53400	53400	53400	53400	0
222	20240926	180500	25897055900	53400	53400	53400	53400	0
223	20240926	180400	25897055900	53400	53400	53400	53400	0
224	20240926	180300	25897055900	53400	53400	53400	53400	0
225	20240926	180200	25897055900	53400	53400	53400	53400	0
226	20240926	180100	25897055900	53400	53400	53400	53400	0
227	20240926	180000	25897055900	53400	53400	53400	53400	0
228	20240926	175900	25897055900	53400	53400	53400	53400	0
229	20240926	175800	25897055900	53400	53400	53400	53400	0
230	20240926	175700	25897055900	53400	53400	53400	53400	0
231	20240926	175600	25897055900	53400	53400	53400	53400	0
232	20240926	175500	25897055900	53400	53400	53400	53400	0
233	20240926	175400	25897055900	53400	53400	53400	53400	0
234	20240926	175300	25897055900	53400	53400	53400	53400	0
235	20240926	175200	25897055900	53400	53400	53400	53400	0
236	20240926	175100	25897055900	53400	53400	53400	53400	0
237	20240926	175000	25897055900	53400	53400	53400	53400	0
238	20240926	174900	25897055900	53400	53400	53400	53400	0
239	20240926	174800	25897055900	53400	53400	53400	53400	0
240	20240926	174700	25897055900	53400	53400	53400	53400	0
241	20240926	174600	25897055900	53400	53400	53400	53400	0
242	20240926	174500	25897055900	53400	53400	53400	53400	18039
243	20240926	174400	25897055900	53400	53400	53400	53400	0
244	20240926	174300	25897055900	53400	53400	53400	53400	0
245	20240926	174200	25897055900	53400	53400	53400	53400	0
246	20240926	174100	25897055900	53400	53400	53400	53400	0
247	20240926	174000	25897055900	53400	53400	53400	53400	0
248	20240926	173900	25897055900	53400	53400	53400	53400	0
249	20240926	173800	25897055900	53400	53400	53400	53400	0
250	20240926	173700	25897055900	53400	53400	53400	53400	0
251	20240926	173600	25897055900	53400	53400	53400	53400	0
252	20240926	173500	25897055900	53400	53400	53400	53400	0
253	20240926	173400	25897055900	53400	53400	53400	53400	0
254	20240926	173300	25897055900	53400	53400	53400	53400	0
255	20240926	173200	25897055900	53400	53400	53400	53400	0
256	20240926	173100	25897055900	53400	53400	53400	53400	0
257	20240926	173000	25897055900	53400	53400	53400	53400	0
258	20240926	172900	25897055900	53400	53400	53400	53400	0
259	20240926	172800	25897055900	53400	53400	53400	53400	0
260	20240926	172700	25897055900	53400	53400	53400	53400	0
261	20240926	172600	25897055900	53400	53400	53400	53400	0
262	20240926	172500	25897055900	53400	53400	53400	53400	0
263	20240926	172400	25897055900	53400	53400	53400	53400	0
264	20240926	172300	25897055900	53400	53400	53400	53400	0
265	20240926	172200	25897055900	53400	53400	53400	53400	0
266	20240926	172100	25897055900	53400	53400	53400	53400	0
267	20240926	172000	25897055900	53400	53400	53400	53400	0
268	20240926	171900	25897055900	53400	53400	53400	53400	0
269	20240926	171800	25897055900	53400	53400	53400	53400	0
270	20240926	171700	25897055900	53400	53400	53400	53400	0
271	20240926	171600	25897055900	53400	53400	53400	53400	0
272	20240926	171500	25897055900	53400	53400	53400	53400	18039
273	20240926	171400	25897055900	53400	53400	53400	53400	0
274	20240926	171300	25897055900	53400	53400	53400	53400	0
275	20240926	171200	25897055900	53400	53400	53400	53400	0
276	20240926	171100	25897055900	53400	53400	53400	53400	0
277	20240926	171000	25897055900	53400	53400	53400	53400	0
278	20240926	170900	25897055900	53400	53400	53400	53400	0
279	20240926	170800	25897055900	53400	53400	53400	53400	0
280	20240926	170700	25897055900	53400	53400	53400	53400	0
281	20240926	170600	25897055900	53400	53400	53400	53400	0
282	20240926	170500	25897055900	53400	53400	53400	53400	0
283	20240926	170400	25897055900	53400	53400	53400	53400	0
284	20240926	170300	25897055900	53400	53400	53400	53400	0
285	20240926	170200	25897055900	53400	53400	53400	53400	0
286	20240926	170100	25897055900	53400	53400	53400	53400	0
287	20240926	170000	25897055900	53400	53400	53400	53400	0
288	20240926	165900	25897055900	53400	53400	53400	53400	0
289	20240926	165800	25897055900	53400	53400	53400	53400	0
290	20240926	165700	25897055900	53400	53400	53400	53400	0
291	20240926	165600	25897055900	53400	53400	53400	53400	0
292	20240926	165500	25897055900	53400	53400	53400	53400	0
293	20240926	165400	25897055900	53400	53400	53400	53400	0
294	20240926	165300	25897055900	53400	53400	53400	53400	0
295	20240926	165200	25897055900	53400	53400	53400	53400	0
296	20240926	165100	25897055900	53400	53400	53400	53400	0
297	20240926	165000	25897055900	53400	53400	53400	53400	0
298	20240926	164900	25897055900	53400	53400	53400	53400	0
299	20240926	164800	25897055900	53400	53400	53400	53400	0
300	20240926	164700	25897055900	53400	53400	53400	53400	0
301	20240926	164600	25897055900	53400	53400	53400	53400	0
302	20240926	164500	25897055900	53400	53400	53400	53400	18039
303	20240926	164400	25897055900	53400	53400	53400	53400	0
304	20240926	164300	25897055900	53400	53400	53400	53400	0
305	20240926	164200	25897055900	53400	53400	53400	53400	0
306	20240926	164100	25897055900	53400	53400	53400	53400	0
307	20240926	164000	25897055900	53400	53400	53400	53400	0
308	20240926	163900	25897055900	53400	53400	53400	53400	0
309	20240926	163800	25897055900	53400	53400	53400	53400	0
310	20240926	163700	25897055900	53400	53400	53400	53400	0
311	20240926	163600	25897055900	53400	53400	53400	53400	0
312	20240926	163500	25897055900	53400	53400	53400	53400	0
313	20240926	163400	25897055900	53400	53400	53400	53400	0
314	20240926	163300	25897055900	53400	53400	53400	53400	0
315	20240926	163200	25897055900	53400	53400	53400	53400	0
316	20240926	163100	25897055900	53400	53400	53400	53400	0
317	20240926	163000	25897055900	53400	53400	53400	53400	0
318	20240926	162900	25897055900	53400	53400	53400	53400	0
319	20240926	162800	25897055900	53400	53400	53400	53400	0
320	20240926	162700	25897055900	53400	53400	53400	53400	0
321	20240926	162600	25897055900	53400	53400	53400	53400	0
322	20240926	162500	25897055900	53400	53400	53400	53400	0
323	20240926	162400	25897055900	53400	53400	53400	53400	0
324	20240926	162300	25897055900	53400	53400	53400	53400	0
325	20240926	162200	25897055900	53400	53400	53400	53400	0
326	20240926	162100	25897055900	53400	53400	53400	53400	0
327	20240926	162000	25897055900	53400	53400	53400	53400	0
328	20240926	161900	25897055900	53400	53400	53400	53400	0
329	20240926	161800	25897055900	53400	53400	53400	53400	0
330	20240926	161700	25897055900	53400	53400	53400	53400	0
331	20240926	161600	25897055900	53400	53400	53400	53400	0
332	20240926	161500	25897055900	53400	53400	53400	53400	18039
333	20240926	161400	25897055900	53400	53400	53400	53400	0
334	20240926	161300	25897055900	53400	53400	53400	53400	0
335	20240926	161200	25897055900	53400	53400	53400	53400	0
336	20240926	161100	25897055900	53400	53400	53400	53400	0
337	20240926	161000	25897055900	53400	53400	53400	53400	0
338	20240926	160900	25897055900	53400	53400	53400	53400	0
339	20240926	160800	25897055900	53400	53400	53400	53400	0
340	20240926	160700	25897055900	53400	53400	53400	53400	0
341	20240926	160600	25897055900	53400	53400	53400	53400	0
342	20240926	160500	25897055900	53400	53400	53400	53400	0
343	20240926	160400	25897055900	53400	53400	53400	53400	0
344	20240926	160300	25897055900	53400	53400	53400	53400	0
345	20240926	160200	25897055900	53400	53400	53400	53400	0
346	20240926	160100	25897055900	53400	53400	53400	53400	0
347	20240926	160000	25897055900	53400	53400	53400	53400	0
348	20240926	155900	25897055900	53400	53400	53400	53400	0
349	20240926	155800	25897055900	53400	53400	53400	53400	0
350	20240926	155700	25897055900	53400	53400	53400	53400	0
351	20240926	155600	25897055900	53400	53400	53400	53400	0
352	20240926	155500	25897055900	53400	53400	53400	53400	0
353	20240926	155400	25897055900	53400	53400	53400	53400	0
354	20240926	155300	25897055900	53400	53400	53400	53400	0
355	20240926	155200	25897055900	53400	53400	53400	53400	0
356	20240926	155100	25897055900	53400	53400	53400	53400	0
357	20240926	155000	25897055900	53400	53400	53400	53400	0
358	20240926	154900	25897055900	53400	53400	53400	53400	0
359	20240926	154800	25897055900	53400	53400	53400	53400	0
360	20240926	154700	25897055900	53400	53400	53400	53400	0
361	20240926	154600	25897055900	53400	53400	53400	53400	0
362	20240926	154500	25897055900	53400	53400	53400	53400	18039
363	20240926	154400	25897055900	53400	53400	53400	53400	0
364	20240926	154300	25897055900	53400	53400	53400	53400	0
365	20240926	154200	25897055900	53400	53400	53400	53400	0
366	20240926	154100	25897055900	53400	53400	53400	53400	0
367	20240926	154000	25897055900	53400	53400	53400	53400	0
368	20240926	153900	25897055900	53400	53400	53400	53400	0
369	20240926	153800	25897055900	53400	53400	53400	53400	0
370	20240926	153700	25897055900	53400	53400	53400	53400	0
371	20240926	153600	25897055900	53400	53400	53400	53400	0
372	20240926	153500	25897055900	53400	53400	53400	53400	0
373	20240926	153400	25897055900	53400	53400	53400	53400	0
374	20240926	153300	25897055900	53400	53400	53400	53400	0
375	20240926	153200	25897055900	53400	53400	53400	53400	0
376	20240926	153100	25897055900	53400	53400	53400	53400	0
377	20240926	153000	25897055900	53400	53400	53400	53400	18039
378	20240926	152900	24933773300	53400	53400	53400	53400	0
379	20240926	152800	24933773300	53400	53400	53400	53400	0
380	20240926	152700	24933773300	53400	53400	53400	53400	0
381	20240926	152600	24933773300	53400	53400	53400	53400	0
382	20240926	152500	24933773300	53400	53400	53400	53400	0
383	20240926	152400	24933773300	53400	53400	53400	53400	0
384	20240926	152300	24933773300	53400	53400	53400	53400	0
385	20240926	152200	24933773300	53400	53400	53400	53400	0
386	20240926	152100	24933773300	53400	53400	53400	53400	0
387	20240926	152000	24933773300	53400	53400	53400	53400	0
388	20240926	151900	24933773300	53400	53400	53500	53300	3840
389	20240926	151800	24728725500	53400	53400	53500	53400	5491
390	20240926	151700	24435353700	53500	53400	53500	53300	3861
391	20240926	151600	24229172200	53300	53400	53400	53300	2434
392	20240926	151500	24099215100	53400	53300	53400	53300	715
393	20240926	151400	24061101300	53400	53400	53400	53300	2111
394	20240926	151300	23948537700	53400	53300	53400	53200	793
395	20240926	151200	23906267200	53300	53200	53400	53200	3604
396	20240926	151100	23714136900	53300	53300	53300	53200	1469
397	20240926	151000	23635889200	53300	53300	53400	53200	2505
398	20240926	150900	23502412100	53300	53300	53300	53200	1930
399	20240926	150800	23399700100	53300	53300	53300	53200	977
400	20240926	150700	23347704500	53200	53400	53500	53200	3267
401	20240926	150600	23173410800	53400	53300	53400	53300	1654
402	20240926	150500	23085169800	53400	53300	53500	53300	5063
403	20240926	150400	22814911500	53200	53300	53300	53200	3363
404	20240926	150300	22635950700	53200	53200	53300	53200	1100
405	20240926	150200	22577380900	53300	53100	53300	53100	1931
406	20240926	150100	22474654200	53100	53100	53200	53100	1390
407	20240926	150000	22400840200	53100	53100	53200	53100	212
408	20240926	145900	22389565600	53200	53300	53300	53100	1820
409	20240926	145800	22292782900	53200	53400	53400	53200	1369
410	20240926	145700	22219821000	53300	53300	53400	53300	775
411	20240926	145600	22178510400	53300	53200	53300	53200	466
412	20240926	145500	22153677300	53200	53300	53300	53200	1882
413	20240926	145400	22053371500	53300	53100	53300	53100	6506
414	20240926	145300	21707703300	53100	53100	53100	53000	83
415	20240926	145200	21703300500	53100	53100	53100	53000	317
416	20240926	145100	21686478500	53100	53100	53100	53000	641
417	20240926	145000	21652505000	53000	53000	53100	52900	1339
418	20240926	144900	21581548800	53000	53000	53000	52900	3298
419	20240926	144800	21406778700	53000	52900	53000	52900	391
420	20240926	144700	21386083300	52900	52900	53000	52900	135
421	20240926	144600	21378931600	52900	52900	53000	52900	229
422	20240926	144500	21366800300	52900	52900	53000	52900	409
423	20240926	144400	21345126600	52900	53000	53000	52900	1215
424	20240926	144300	21280845200	53000	52900	53000	52900	80
425	20240926	144200	21276611200	53000	53000	53000	52900	42
426	20240926	144100	21274386000	53000	52900	53000	52900	60
427	20240926	144000	21271211100	53000	52900	53000	52900	185
428	20240926	143900	21261424300	52900	52900	53000	52900	656
429	20240926	143800	21226716600	53000	52900	53000	52900	586
430	20240926	143700	21195699400	52900	53000	53000	52900	1299
431	20240926	143600	21126865500	53000	53000	53100	53000	598
432	20240926	143500	21095155500	53100	53100	53100	53000	201
433	20240926	143400	21084497400	53100	53000	53100	53000	344
434	20240926	143300	21066261700	53000	53100	53100	53000	61
435	20240926	143200	21063028200	53000	53000	53000	53000	240
436	20240926	143100	21050308200	53000	53000	53100	53000	238
437	20240926	143000	21037683800	53000	52900	53100	52900	3149
438	20240926	142900	20870787900	53000	52900	53000	52900	2526
439	20240926	142800	20736920500	52900	52900	52900	52900	330
440	20240926	142700	20719463500	52900	52900	53000	52900	300
441	20240926	142600	20703592600	52900	52900	53000	52900	246
442	20240926	142500	20690575700	52900	52900	52900	52900	264
443	20240926	142400	20676610100	52900	52900	53000	52900	269
444	20240926	142300	20662378200	52900	53000	53000	52900	75
445	20240926	142200	20658405700	53000	52900	53000	52900	630
446	20240926	142100	20625019800	52900	52900	52900	52900	15
447	20240926	142000	20624226300	52900	53000	53000	52900	1047
448	20240926	141900	20568757900	53000	53000	53000	53000	1350
449	20240926	141800	20497207900	53000	53000	53000	52900	646
450	20240926	141700	20462970000	52900	53000	53000	52900	1525
451	20240926	141600	20382146600	53000	53000	53100	53000	1719
452	20240926	141500	20291039100	53000	52900	53000	52900	721
453	20240926	141400	20252833900	52900	52900	52900	52800	371
454	20240926	141300	20233239800	52900	52900	52900	52800	1144
455	20240926	141200	20172726100	52800	52800	52900	52800	1287
456	20240926	141100	20104669300	52800	52800	52900	52800	222
457	20240926	141000	20092947200	52800	52900	52900	52800	139
458	20240926	140900	20085604900	52800	52800	52800	52800	411
459	20240926	140800	20063904100	52800	52900	52900	52800	553
460	20240926	140700	20034705100	52900	52900	53000	52800	2493
461	20240926	140600	19902830400	53000	52900	53000	52900	206
462	20240926	140500	19891929700	52900	53000	53000	52900	82
463	20240926	140400	19887590300	53000	52900	53000	52900	129
464	20240926	140300	19880763100	52900	53000	53000	52900	384
465	20240926	140200	19860417800	53000	53000	53000	52900	124
466	20240926	140100	19853848900	53000	52900	53000	52900	249
467	20240926	140000	19840654900	52900	52900	53000	52900	306
468	20240926	135900	19824451100	52900	52900	53000	52900	189
469	20240926	135800	19814450600	52900	53000	53000	52900	428
470	20240926	135700	19791808400	53000	52900	53000	52900	93
471	20240926	135600	19786887400	52900	52900	53000	52900	363
472	20240926	135500	19767684400	52900	52900	53000	52900	70
473	20240926	135400	19763980900	52900	52900	53000	52900	82
474	20240926	135300	19759640700	53000	53000	53000	52900	285
475	20240926	135200	19744539800	53000	53000	53000	52900	1007
476	20240926	135100	19691190700	53000	53100	53100	53000	287
477	20240926	135000	19675955000	53100	53000	53100	52900	484
478	20240926	134900	19650287800	53000	53000	53000	52900	165
479	20240926	134800	19641543400	53000	53000	53100	53000	1003
480	20240926	134700	19588384300	53000	53000	53100	53000	146
481	20240926	134600	19580646100	53100	53100	53100	53000	895
482	20240926	134500	19533162500	53100	53100	53200	53100	344
483	20240926	134400	19514894000	53100	53100	53200	53100	893
484	20240926	134300	19467475200	53000	53100	53100	53000	260
485	20240926	134200	19453670400	53100	53000	53100	53000	1872
486	20240926	134100	19354271300	53000	53000	53000	53000	939
487	20240926	134000	19304504300	52900	52900	53000	52900	181
488	20240926	133900	19294916900	53000	53000	53100	52900	2159
489	20240926	133800	19180489400	53000	53100	53100	53000	353
490	20240926	133700	19161749600	53100	53100	53100	53000	390
491	20240926	133600	19141047600	53000	53000	53100	53000	1140
492	20240926	133500	19080620600	53000	53000	53100	53000	331
493	20240926	133400	19063074700	53000	53000	53000	52900	456
494	20240926	133300	19038907300	53000	53000	53100	53000	103
495	20240926	133200	19033448000	53100	52900	53100	52800	4974
496	20240926	133100	18769715600	52800	52800	52900	52800	455
497	20240926	133000	18745691000	52800	52600	52800	52600	1097
498	20240926	132900	18687797800	52600	52700	52700	52600	377
499	20240926	132800	18667937400	52600	52600	52700	52600	152
500	20240926	132700	18659934400	52600	52700	52700	52600	1075
501	20240926	132600	18603385800	52600	52700	52700	52600	172
502	20240926	132500	18594325100	52700	52700	52700	52600	295
503	20240926	132400	18578797700	52700	52700	52700	52700	290
504	20240926	132300	18563514700	52700	52700	52800	52700	932
505	20240926	132200	18514394300	52700	52600	52700	52600	163
506	20240926	132100	18505820400	52600	52600	52700	52600	145
507	20240926	132000	18498191400	52600	52600	52600	52600	534
508	20240926	131900	18470103000	52600	52600	52700	52600	519
509	20240926	131800	18442803000	52600	52600	52600	52600	623
510	20240926	131700	18410033200	52500	52600	52600	52500	299
511	20240926	131600	18394306500	52600	52600	52600	52500	440
512	20240926	131500	18371163100	52600	52600	52700	52500	1870
513	20240926	131400	18272748500	52600	52500	52600	52500	351
514	20240926	131300	18254297700	52600	52500	52600	52500	700
515	20240926	131200	18217478400	52500	52600	52700	52500	725
516	20240926	131100	18179343800	52600	52700	52700	52600	3525
517	20240926	131000	17993836400	52700	52700	52700	52700	193
518	20240926	130900	17983665300	52700	52600	52700	52600	911
519	20240926	130800	17935664600	52600	52700	52700	52600	514
520	20240926	130700	17908597500	52700	52600	52700	52600	335
521	20240926	130600	17890966200	52700	52700	52700	52600	1078
522	20240926	130500	17834262000	52700	52700	52700	52700	430
523	20240926	130400	17811601000	52700	52800	52800	52700	113
524	20240926	130300	17805645500	52800	52800	52800	52700	337
525	20240926	130200	17787853600	52700	52800	52800	52700	151
526	20240926	130100	17779895500	52700	52700	52800	52700	170
527	20240926	130000	17770936000	52700	52700	52800	52700	147
528	20240926	125900	17763178500	52700	52700	52700	52600	195
529	20240926	125800	17752903700	52600	52600	52600	52600	582
530	20240926	125700	17722290500	52600	52600	52700	52600	1312
531	20240926	125600	17653268800	52600	52700	52700	52600	3074
532	20240926	125500	17491384800	52800	52800	52800	52700	36
533	20240926	125400	17489484500	52800	52800	52800	52700	1099
534	20240926	125300	17431564400	52800	52700	52800	52700	105
535	20240926	125200	17426028800	52700	52800	52800	52700	40
536	20240926	125100	17423917500	52800	52800	52900	52700	2073
537	20240926	125000	17314554000	52800	52900	52900	52800	667
538	20240926	124900	17279332200	52900	52800	52900	52800	87
539	20240926	124800	17274733100	52900	52900	52900	52800	1105
540	20240926	124700	17216289200	52900	52900	53000	52900	253
541	20240926	124600	17202902700	52900	52900	52900	52900	87
542	20240926	124500	17198300400	52900	52900	52900	52900	287
543	20240926	124400	17183118100	52900	52900	52900	52900	38
544	20240926	124300	17181107900	52900	53000	53000	52900	37
545	20240926	124200	17179150000	53000	53000	53000	52900	136
546	20240926	124100	17171944000	53000	53000	53000	53000	188
547	20240926	124000	17161980000	53000	53000	53100	53000	498
548	20240926	123900	17135585900	53000	52900	53000	52900	1681
549	20240926	123800	17046493500	52900	52900	52900	52900	171
550	20240926	123700	17037447600	52900	52900	52900	52800	179
551	20240926	123600	17027983100	52900	52900	52900	52900	408
552	20240926	123500	17006399900	52900	52900	53000	52900	378
553	20240926	123400	16986403500	52900	52900	52900	52900	309
554	20240926	123300	16970057400	52900	53000	53000	52900	29
555	20240926	123200	16968523000	53000	52900	53000	52900	142
556	20240926	123100	16961001200	52900	52900	53000	52900	52
557	20240926	123000	16958249300	52900	52900	53000	52900	18
558	20240926	122900	16957297000	52900	52900	53000	52900	126
559	20240926	122800	16950627900	52900	52900	52900	52800	1075
560	20240926	122700	16893762400	52800	52900	52900	52800	67
561	20240926	122600	16890218800	52800	52800	52900	52800	488
562	20240926	122500	16864449500	52900	52800	52900	52800	160
563	20240926	122400	16855990100	52900	52800	52900	52800	363
564	20240926	122300	16836808500	52800	52800	52900	52800	481
565	20240926	122200	16811401700	52800	52800	52900	52800	204
566	20240926	122100	16800630300	52800	52900	53000	52800	793
567	20240926	122000	16758691900	52900	52900	52900	52900	411
568	20240926	121900	16736950000	53000	53000	53000	52900	88
569	20240926	121800	16732293600	53000	53000	53000	52900	235
570	20240926	121700	16719839800	53000	52900	53000	52900	47
571	20240926	121600	16717351400	53000	53000	53000	52900	125
572	20240926	121500	16710736500	53000	52900	53000	52900	232
573	20240926	121400	16698463600	52900	52900	52900	52900	94
574	20240926	121300	16693491000	52900	52900	52900	52900	30
575	20240926	121200	16691904000	52900	52900	53000	52800	405
576	20240926	121100	16670482700	52900	52900	53000	52900	255
577	20240926	121000	16656984600	52900	52800	52900	52800	46
578	20240926	120900	16654552700	52800	52900	53000	52800	685
579	20240926	120800	16618316700	52900	52900	52900	52800	241
580	20240926	120700	16605568600	52900	52800	52900	52800	312
581	20240926	120600	16589089000	52800	52900	52900	52800	170
582	20240926	120500	16580112200	52900	52900	52900	52900	244
583	20240926	120400	16567204600	52900	52900	53000	52900	51
584	20240926	120300	16564506600	52900	52900	53000	52900	353
585	20240926	120200	16545831100	52900	53000	53000	52900	339
586	20240926	120100	16527876600	52900	53000	53000	52900	68
587	20240926	120000	16524275500	53000	53100	53100	53000	1550
588	20240926	115900	16442088500	53100	53000	53100	53000	129
589	20240926	115800	16435242400	53100	53000	53100	53000	921
590	20240926	115700	16386367100	53000	53000	53000	52900	2859
591	20240926	115600	16234871800	52900	52900	53000	52900	1008
592	20240926	115500	16181532800	52900	52800	52900	52800	2503
593	20240926	115400	16049129900	52800	52800	52900	52800	218
594	20240926	115300	16037618700	52800	52800	52900	52800	35
595	20240926	115200	16035768800	52800	52900	52900	52800	402
596	20240926	115100	16014542900	52900	52800	52900	52800	103
597	20240926	115000	16009100100	52900	52800	52900	52800	96
598	20240926	114900	16004022700	52800	52800	52900	52800	156
599	20240926	114800	15995771400	52800	52800	52900	52800	128
600	20240926	114700	15989011800	52800	52800	52900	52800	685
601	20240926	114600	15952789000	52800	52900	52900	52800	23
602	20240926	114500	15951574000	52900	52800	52900	52800	458
603	20240926	114400	15927391100	52800	52800	52800	52800	938
604	20240926	114300	15877864700	52800	52700	52800	52700	300
605	20240926	114200	15862048200	52800	52700	52800	52700	121
606	20240926	114100	15855660200	52800	52800	52800	52700	791
607	20240926	114000	15813919100	52800	52700	52800	52700	236
608	20240926	113900	15801458900	52700	52800	52800	52700	35
609	20240926	113800	15799611500	52800	52800	52800	52800	45
610	20240926	113700	15797235500	52800	52800	52800	52800	189
611	20240926	113600	15787256300	52900	52800	52900	52800	434
612	20240926	113500	15764341000	52800	52800	52800	52800	563
613	20240926	113400	15734614600	52800	52800	52800	52800	116
614	20240926	113300	15728489800	52800	52800	52900	52800	489
615	20240926	113200	15702669200	52800	52800	52800	52800	186
616	20240926	113100	15692848400	52800	52900	52900	52800	103
617	20240926	113000	15687407100	52800	52800	52900	52800	690
618	20240926	112900	15650929500	52900	52800	52900	52800	174
619	20240926	112800	15641736400	52800	52900	52900	52800	546
620	20240926	112700	15612906100	52900	52900	52900	52800	209
621	20240926	112600	15601858200	52800	52800	52900	52800	1376
622	20240926	112500	15529196400	52700	52700	52800	52700	697
623	20240926	112400	15492400200	52700	52700	52700	52600	1032
624	20240926	112300	15438056800	52600	52600	52700	52600	89
625	20240926	112200	15433375300	52700	52700	52700	52700	787
626	20240926	112100	15391900400	52700	52800	52800	52600	1720
627	20240926	112000	15301270400	52800	52700	52800	52700	610
628	20240926	111900	15269112000	52700	52700	52800	52700	20
629	20240926	111800	15268057800	52700	52700	52800	52700	119
630	20240926	111700	15261779700	52700	52800	52800	52700	981
631	20240926	111600	15210029000	52700	52700	52800	52700	147
632	20240926	111500	15202279000	52800	52700	52800	52700	804
633	20240926	111400	15159829000	52800	52800	52800	52700	120
634	20240926	111300	15153493500	52800	52800	52800	52700	181
635	20240926	111200	15143943900	52700	52700	52800	52700	70
636	20240926	111100	15140252900	52800	52700	52800	52700	630
637	20240926	111000	15106992100	52800	52700	52800	52700	614
638	20240926	110900	15074614100	52700	52700	52700	52600	258
639	20240926	110800	15061018400	52600	52700	52700	52600	160
640	20240926	110700	15052601900	52600	52600	52700	52600	159
641	20240926	110600	15044224700	52700	52600	52700	52600	185
642	20240926	110500	15034491800	52700	52700	52700	52600	1570
643	20240926	110400	14951755100	52700	52600	52700	52600	896
644	20240926	110300	14904565700	52600	52600	52700	52600	342
645	20240926	110200	14886570500	52700	52700	52700	52600	552
646	20240926	110100	14857502300	52700	52600	52700	52600	72
647	20240926	110000	14853709900	52600	52600	52600	52500	299
648	20240926	105900	14837984500	52600	52500	52600	52500	462
649	20240926	105800	14813717500	52600	52500	52600	52500	260
650	20240926	105700	14800061200	52500	52600	52600	52500	850
651	20240926	105600	14755430900	52500	52500	52600	52500	784
652	20240926	105500	14714247800	52600	52500	52600	52500	671
653	20240926	105400	14678992000	52500	52500	52600	52500	40
654	20240926	105300	14676890900	52500	52600	52600	52500	748
655	20240926	105200	14637556300	52600	52600	52700	52600	323
656	20240926	105100	14620563700	52700	52600	52700	52600	161
657	20240926	105000	14612093600	52700	52600	52700	52600	164
658	20240926	104900	14603466700	52600	52600	52700	52600	102
659	20240926	104800	14598098600	52600	52600	52700	52600	719
660	20240926	104700	14560277800	52600	52600	52600	52600	736
661	20240926	104600	14521564200	52600	52700	52700	52600	543
662	20240926	104500	14493002300	52600	52700	52700	52600	244
663	20240926	104400	14480167800	52600	52700	52700	52600	393
664	20240926	104300	14459493800	52700	52700	52700	52600	33
665	20240926	104200	14457755900	52600	52700	52700	52600	155
666	20240926	104100	14449599900	52700	52700	52700	52600	546
667	20240926	104000	14420835700	52700	52700	52800	52700	94
668	20240926	103900	14415878200	52700	52700	52800	52700	203
669	20240926	103800	14405175800	52600	52700	52800	52600	494
670	20240926	103700	14379142500	52700	52600	52700	52600	358
671	20240926	103600	14360306500	52600	52500	52600	52500	549
672	20240926	103500	14331477300	52600	52500	52600	52500	75
673	20240926	103400	14327538200	52500	52500	52600	52500	207
674	20240926	103300	14316669800	52600	52500	52600	52400	711
675	20240926	103200	14279353300	52500	52400	52500	52400	753
676	20240926	103100	14239890500	52400	52500	52500	52400	252
677	20240926	103000	14226663400	52500	52400	52500	52400	92
678	20240926	102900	14221841900	52400	52400	52400	52300	1246
679	20240926	102800	14156554000	52400	52400	52400	52300	4945
680	20240926	102700	13897643900	52500	52600	52600	52500	3353
681	20240926	102600	13721587900	52600	52600	52600	52600	1087
682	20240926	102500	13664411700	52700	52700	52700	52600	1952
683	20240926	102400	13561720500	52700	52600	52700	52600	249
684	20240926	102300	13548620400	52600	52600	52700	52500	2281
685	20240926	102200	13428642300	52600	52600	52700	52600	735
686	20240926	102100	13389980500	52600	52600	52600	52600	2405
687	20240926	102000	13263477500	52600	52600	52600	52500	201
688	20240926	101900	13252905500	52500	52700	52700	52500	4306
689	20240926	101800	13026292600	52700	52700	52800	52700	308
690	20240926	101700	13010057500	52700	52700	52800	52700	243
691	20240926	101600	12997232900	52700	52700	52700	52600	453
692	20240926	101500	12973380600	52600	52800	52800	52600	3280
693	20240926	101400	12800368200	52800	52900	52900	52800	366
694	20240926	101300	12781011600	52900	52800	52900	52800	84
695	20240926	101200	12776570600	52800	52900	52900	52800	343
696	20240926	101100	12758452400	52800	52800	52900	52800	63
697	20240926	101000	12755124300	52800	52900	52900	52800	533
698	20240926	100900	12726975000	52900	52800	52900	52800	829
699	20240926	100800	12683169200	52800	52800	52900	52700	569
700	20240926	100700	12653152600	52800	52800	52900	52700	1412
701	20240926	100600	12578613600	52900	52800	52900	52700	299
702	20240926	100500	12562832200	52800	52900	52900	52700	1419
703	20240926	100400	12487939400	52800	52800	52900	52700	1869
704	20240926	100300	12389264100	52800	52600	52800	52600	908
705	20240926	100200	12341449200	52700	52600	52700	52600	110
706	20240926	100100	12335661600	52600	52600	52800	52600	1830
707	20240926	100000	12239245900	52600	52600	52600	52500	977
708	20240926	095900	12187931200	52600	52600	52700	52500	579
709	20240926	095800	12157487800	52500	52500	52600	52500	493
710	20240926	095700	12131581400	52500	52500	52600	52500	313
711	20240926	095600	12115144700	52500	52500	52500	52400	690
712	20240926	095500	12078956800	52500	52600	52700	52400	3101
713	20240926	095400	11916151700	52600	52600	52700	52600	1048
714	20240926	095300	11861026400	52600	52700	52700	52600	1030
715	20240926	095200	11806753500	52700	52700	52700	52700	629
716	20240926	095100	11773605200	52700	52800	52800	52700	1325
717	20240926	095000	11703776300	52800	52700	52800	52600	1380
718	20240926	094900	11630999600	52600	52500	52700	52500	745
719	20240926	094800	11591858300	52600	52500	52600	52400	1942
720	20240926	094700	11489923700	52500	52400	52500	52400	1118
721	20240926	094600	11431259800	52500	52600	52600	52400	13376
722	20240926	094500	10729847800	52600	52800	52800	52600	6504
723	20240926	094400	10387434700	52800	52900	52900	52700	2278
724	20240926	094300	10267209500	52800	52900	52900	52800	672
725	20240926	094200	10231685500	52900	52900	53000	52800	726
726	20240926	094100	10193296600	52800	52800	52900	52800	494
727	20240926	094000	10167193800	52800	52900	52900	52800	791
728	20240926	093900	10125396000	52800	52800	52900	52600	5263
729	20240926	093800	9847847700	52700	53000	53200	52700	7375
730	20240926	093700	9457653800	53100	53100	53200	53000	2355
731	20240926	093600	9332671100	53100	53100	53200	53100	765
732	20240926	093500	9292039800	53100	53300	53300	53100	1508
733	20240926	093400	9211954300	53300	53200	53300	53100	1544
734	20240926	093300	9129810500	53300	53200	53300	53100	1954
735	20240926	093200	9025873700	53200	53500	53500	53200	3914
736	20240926	093100	8817376100	53400	53600	53600	53400	1497
737	20240926	093000	8737330600	53600	53700	53800	53400	3309
738	20240926	092900	8560103800	53700	53900	53900	53700	7194
739	20240926	092800	8173055100	53800	53400	53900	53300	20581
740	20240926	092700	7066808600	53500	53400	53500	53300	10186
741	20240926	092600	6522860000	53400	53400	53600	53400	6403
742	20240926	092500	6180457100	53500	53500	53600	53400	7414
743	20240926	092400	5783746000	53500	53000	53500	53000	11117
744	20240926	092300	5190343300	53100	52900	53100	52900	1731
745	20240926	092200	5098519400	53000	52900	53100	52900	4028
746	20240926	092100	4884956300	52900	52900	53100	52900	1495
747	20240926	092000	4805772400	53000	52900	53000	52900	1568
748	20240926	091900	4722724400	52900	53100	53100	52900	2073
749	20240926	091800	4612759400	53100	53100	53300	53000	4702
750	20240926	091700	4362869300	53100	52900	53100	52800	3744
751	20240926	091600	4164640500	52900	52700	52900	52600	4040
752	20240926	091500	3951546400	52600	52600	52700	52600	660
753	20240926	091400	3916790600	52700	52600	52700	52600	882
754	20240926	091300	3870368300	52700	52600	52800	52600	1011
755	20240926	091200	3817127300	52600	52500	52600	52400	1946
756	20240926	091100	3715008800	52400	52400	52700	52300	2490
757	20240926	091000	3584467800	52500	52500	52600	52400	4008
758	20240926	090900	3374419000	52400	52700	52900	52400	7813
759	20240926	090800	2963363200	52700	52700	52800	52600	4157
760	20240926	090700	2744531300	52800	52600	52800	52600	3853
761	20240926	090600	2541404600	52700	53000	53000	52600	3739
762	20240926	090500	2344056100	53000	52600	53000	52500	1665
763	20240926	090400	2256247200	52700	52500	52700	52400	3043
764	20240926	090300	2096539900	52500	52700	52800	52400	2314
765	20240926	090200	1974869300	52800	52600	52900	52200	11425
766	20240926	090100	1374517700	52500	52900	53000	52400	9246
767	20240926	090000	888552700	53000	53400	53400	52500	16615