KissMeData/464280/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	213600	15666567900	29800	29800	29800	29800	9126
3	20240909	213500	15666567900	29800	29800	29800	29800	0
4	20240909	213400	15666567900	29800	29800	29800	29800	0
5	20240909	213300	15666567900	29800	29800	29800	29800	0
6	20240909	213200	15666567900	29800	29800	29800	29800	0
7	20240909	213100	15666567900	29800	29800	29800	29800	0
8	20240909	213000	15666567900	29800	29800	29800	29800	0
9	20240909	212900	15666567900	29800	29800	29800	29800	0
10	20240909	212800	15666567900	29800	29800	29800	29800	0
11	20240909	212700	15666567900	29800	29800	29800	29800	0
12	20240909	212600	15666567900	29800	29800	29800	29800	0
13	20240909	212500	15666567900	29800	29800	29800	29800	0
14	20240909	212400	15666567900	29800	29800	29800	29800	0
15	20240909	212300	15666567900	29800	29800	29800	29800	0
16	20240909	212200	15666567900	29800	29800	29800	29800	0
17	20240909	212100	15666567900	29800	29800	29800	29800	0
18	20240909	212000	15666567900	29800	29800	29800	29800	0
19	20240909	211900	15666567900	29800	29800	29800	29800	0
20	20240909	211800	15666567900	29800	29800	29800	29800	0
21	20240909	211700	15666567900	29800	29800	29800	29800	0
22	20240909	211600	15666567900	29800	29800	29800	29800	0
23	20240909	211500	15666567900	29800	29800	29800	29800	0
24	20240909	211400	15666567900	29800	29800	29800	29800	0
25	20240909	211300	15666567900	29800	29800	29800	29800	0
26	20240909	211200	15666567900	29800	29800	29800	29800	0
27	20240909	211100	15666567900	29800	29800	29800	29800	0
28	20240909	211000	15666567900	29800	29800	29800	29800	0
29	20240909	210900	15666567900	29800	29800	29800	29800	0
30	20240909	210800	15666567900	29800	29800	29800	29800	0
31	20240909	210700	15666567900	29800	29800	29800	29800	0
32	20240909	210600	15666567900	29800	29800	29800	29800	9126
33	20240909	210500	15666567900	29800	29800	29800	29800	0
34	20240909	210400	15666567900	29800	29800	29800	29800	0
35	20240909	210300	15666567900	29800	29800	29800	29800	0
36	20240909	210200	15666567900	29800	29800	29800	29800	0
37	20240909	210100	15666567900	29800	29800	29800	29800	0
38	20240909	210000	15666567900	29800	29800	29800	29800	0
39	20240909	205900	15666567900	29800	29800	29800	29800	0
40	20240909	205800	15666567900	29800	29800	29800	29800	0
41	20240909	205700	15666567900	29800	29800	29800	29800	0
42	20240909	205600	15666567900	29800	29800	29800	29800	0
43	20240909	205500	15666567900	29800	29800	29800	29800	0
44	20240909	205400	15666567900	29800	29800	29800	29800	0
45	20240909	205300	15666567900	29800	29800	29800	29800	0
46	20240909	205200	15666567900	29800	29800	29800	29800	0
47	20240909	205100	15666567900	29800	29800	29800	29800	0
48	20240909	205000	15666567900	29800	29800	29800	29800	0
49	20240909	204900	15666567900	29800	29800	29800	29800	0
50	20240909	204800	15666567900	29800	29800	29800	29800	0
51	20240909	204700	15666567900	29800	29800	29800	29800	0
52	20240909	204600	15666567900	29800	29800	29800	29800	0
53	20240909	204500	15666567900	29800	29800	29800	29800	0
54	20240909	204400	15666567900	29800	29800	29800	29800	0
55	20240909	204300	15666567900	29800	29800	29800	29800	0
56	20240909	204200	15666567900	29800	29800	29800	29800	0
57	20240909	204100	15666567900	29800	29800	29800	29800	0
58	20240909	204000	15666567900	29800	29800	29800	29800	0
59	20240909	203900	15666567900	29800	29800	29800	29800	0
60	20240909	203800	15666567900	29800	29800	29800	29800	0
61	20240909	203700	15666567900	29800	29800	29800	29800	0
62	20240909	203600	15666567900	29800	29800	29800	29800	9126
63	20240909	203500	15666567900	29800	29800	29800	29800	0
64	20240909	203400	15666567900	29800	29800	29800	29800	0
65	20240909	203300	15666567900	29800	29800	29800	29800	0
66	20240909	203200	15666567900	29800	29800	29800	29800	0
67	20240909	203100	15666567900	29800	29800	29800	29800	0
68	20240909	203000	15666567900	29800	29800	29800	29800	0
69	20240909	202900	15666567900	29800	29800	29800	29800	0
70	20240909	202800	15666567900	29800	29800	29800	29800	0
71	20240909	202700	15666567900	29800	29800	29800	29800	0
72	20240909	202600	15666567900	29800	29800	29800	29800	0
73	20240909	202500	15666567900	29800	29800	29800	29800	0
74	20240909	202400	15666567900	29800	29800	29800	29800	0
75	20240909	202300	15666567900	29800	29800	29800	29800	0
76	20240909	202200	15666567900	29800	29800	29800	29800	0
77	20240909	202100	15666567900	29800	29800	29800	29800	0
78	20240909	202000	15666567900	29800	29800	29800	29800	0
79	20240909	201900	15666567900	29800	29800	29800	29800	0
80	20240909	201800	15666567900	29800	29800	29800	29800	0
81	20240909	201700	15666567900	29800	29800	29800	29800	0
82	20240909	201600	15666567900	29800	29800	29800	29800	0
83	20240909	201500	15666567900	29800	29800	29800	29800	0
84	20240909	201400	15666567900	29800	29800	29800	29800	0
85	20240909	201300	15666567900	29800	29800	29800	29800	0
86	20240909	201200	15666567900	29800	29800	29800	29800	0
87	20240909	201100	15666567900	29800	29800	29800	29800	0
88	20240909	201000	15666567900	29800	29800	29800	29800	0
89	20240909	200900	15666567900	29800	29800	29800	29800	0
90	20240909	200800	15666567900	29800	29800	29800	29800	0
91	20240909	200700	15666567900	29800	29800	29800	29800	0
92	20240909	200600	15666567900	29800	29800	29800	29800	9126
93	20240909	200500	15666567900	29800	29800	29800	29800	0
94	20240909	200400	15666567900	29800	29800	29800	29800	0
95	20240909	200300	15666567900	29800	29800	29800	29800	0
96	20240909	200200	15666567900	29800	29800	29800	29800	0
97	20240909	200100	15666567900	29800	29800	29800	29800	0
98	20240909	200000	15666567900	29800	29800	29800	29800	0
99	20240909	195900	15666567900	29800	29800	29800	29800	0
100	20240909	195800	15666567900	29800	29800	29800	29800	0
101	20240909	195700	15666567900	29800	29800	29800	29800	0
102	20240909	195600	15666567900	29800	29800	29800	29800	0
103	20240909	195500	15666567900	29800	29800	29800	29800	0
104	20240909	195400	15666567900	29800	29800	29800	29800	0
105	20240909	195300	15666567900	29800	29800	29800	29800	0
106	20240909	195200	15666567900	29800	29800	29800	29800	0
107	20240909	195100	15666567900	29800	29800	29800	29800	0
108	20240909	195000	15666567900	29800	29800	29800	29800	0
109	20240909	194900	15666567900	29800	29800	29800	29800	0
110	20240909	194800	15666567900	29800	29800	29800	29800	0
111	20240909	194700	15666567900	29800	29800	29800	29800	0
112	20240909	194600	15666567900	29800	29800	29800	29800	0
113	20240909	194500	15666567900	29800	29800	29800	29800	0
114	20240909	194400	15666567900	29800	29800	29800	29800	0
115	20240909	194300	15666567900	29800	29800	29800	29800	0
116	20240909	194200	15666567900	29800	29800	29800	29800	0
117	20240909	194100	15666567900	29800	29800	29800	29800	0
118	20240909	194000	15666567900	29800	29800	29800	29800	0
119	20240909	193900	15666567900	29800	29800	29800	29800	0
120	20240909	193800	15666567900	29800	29800	29800	29800	0
121	20240909	193700	15666567900	29800	29800	29800	29800	0
122	20240909	193600	15666567900	29800	29800	29800	29800	9126
123	20240909	193500	15666567900	29800	29800	29800	29800	0
124	20240909	193400	15666567900	29800	29800	29800	29800	0
125	20240909	193300	15666567900	29800	29800	29800	29800	0
126	20240909	193200	15666567900	29800	29800	29800	29800	0
127	20240909	193100	15666567900	29800	29800	29800	29800	0
128	20240909	193000	15666567900	29800	29800	29800	29800	0
129	20240909	192900	15666567900	29800	29800	29800	29800	0
130	20240909	192800	15666567900	29800	29800	29800	29800	0
131	20240909	192700	15666567900	29800	29800	29800	29800	0
132	20240909	192600	15666567900	29800	29800	29800	29800	0
133	20240909	192500	15666567900	29800	29800	29800	29800	0
134	20240909	192400	15666567900	29800	29800	29800	29800	0
135	20240909	192300	15666567900	29800	29800	29800	29800	0
136	20240909	192200	15666567900	29800	29800	29800	29800	0
137	20240909	192100	15666567900	29800	29800	29800	29800	0
138	20240909	192000	15666567900	29800	29800	29800	29800	0
139	20240909	191900	15666567900	29800	29800	29800	29800	0
140	20240909	191800	15666567900	29800	29800	29800	29800	0
141	20240909	191700	15666567900	29800	29800	29800	29800	0
142	20240909	191600	15666567900	29800	29800	29800	29800	0
143	20240909	191500	15666567900	29800	29800	29800	29800	0
144	20240909	191400	15666567900	29800	29800	29800	29800	0
145	20240909	191300	15666567900	29800	29800	29800	29800	0
146	20240909	191200	15666567900	29800	29800	29800	29800	0
147	20240909	191100	15666567900	29800	29800	29800	29800	0
148	20240909	191000	15666567900	29800	29800	29800	29800	0
149	20240909	190900	15666567900	29800	29800	29800	29800	0
150	20240909	190800	15666567900	29800	29800	29800	29800	0
151	20240909	190700	15666567900	29800	29800	29800	29800	0
152	20240909	190600	15666567900	29800	29800	29800	29800	9126
153	20240909	190500	15666567900	29800	29800	29800	29800	0
154	20240909	190400	15666567900	29800	29800	29800	29800	0
155	20240909	190300	15666567900	29800	29800	29800	29800	0
156	20240909	190200	15666567900	29800	29800	29800	29800	0
157	20240909	190100	15666567900	29800	29800	29800	29800	0
158	20240909	190000	15666567900	29800	29800	29800	29800	0
159	20240909	185900	15666567900	29800	29800	29800	29800	0
160	20240909	185800	15666567900	29800	29800	29800	29800	0
161	20240909	185700	15666567900	29800	29800	29800	29800	0
162	20240909	185600	15666567900	29800	29800	29800	29800	0
163	20240909	185500	15666567900	29800	29800	29800	29800	0
164	20240909	185400	15666567900	29800	29800	29800	29800	0
165	20240909	185300	15666567900	29800	29800	29800	29800	0
166	20240909	185200	15666567900	29800	29800	29800	29800	0
167	20240909	185100	15666567900	29800	29800	29800	29800	0
168	20240909	185000	15666567900	29800	29800	29800	29800	0
169	20240909	184900	15666567900	29800	29800	29800	29800	0
170	20240909	184800	15666567900	29800	29800	29800	29800	0
171	20240909	184700	15666567900	29800	29800	29800	29800	0
172	20240909	184600	15666567900	29800	29800	29800	29800	0
173	20240909	184500	15666567900	29800	29800	29800	29800	0
174	20240909	184400	15666567900	29800	29800	29800	29800	0
175	20240909	184300	15666567900	29800	29800	29800	29800	0
176	20240909	184200	15666567900	29800	29800	29800	29800	0
177	20240909	184100	15666567900	29800	29800	29800	29800	0
178	20240909	184000	15666567900	29800	29800	29800	29800	0
179	20240909	183900	15666567900	29800	29800	29800	29800	0
180	20240909	183800	15666567900	29800	29800	29800	29800	0
181	20240909	183700	15666567900	29800	29800	29800	29800	0
182	20240909	183600	15666567900	29800	29800	29800	29800	9126
183	20240909	183500	15666567900	29800	29800	29800	29800	0
184	20240909	183400	15666567900	29800	29800	29800	29800	0
185	20240909	183300	15666567900	29800	29800	29800	29800	0
186	20240909	183200	15666567900	29800	29800	29800	29800	0
187	20240909	183100	15666567900	29800	29800	29800	29800	0
188	20240909	183000	15666567900	29800	29800	29800	29800	0
189	20240909	182900	15666567900	29800	29800	29800	29800	0
190	20240909	182800	15666567900	29800	29800	29800	29800	0
191	20240909	182700	15666567900	29800	29800	29800	29800	0
192	20240909	182600	15666567900	29800	29800	29800	29800	0
193	20240909	182500	15666567900	29800	29800	29800	29800	0
194	20240909	182400	15666567900	29800	29800	29800	29800	0
195	20240909	182300	15666567900	29800	29800	29800	29800	0
196	20240909	182200	15666567900	29800	29800	29800	29800	0
197	20240909	182100	15666567900	29800	29800	29800	29800	0
198	20240909	182000	15666567900	29800	29800	29800	29800	0
199	20240909	181900	15666567900	29800	29800	29800	29800	0
200	20240909	181800	15666567900	29800	29800	29800	29800	0
201	20240909	181700	15666567900	29800	29800	29800	29800	0
202	20240909	181600	15666567900	29800	29800	29800	29800	0
203	20240909	181500	15666567900	29800	29800	29800	29800	0
204	20240909	181400	15666567900	29800	29800	29800	29800	0
205	20240909	181300	15666567900	29800	29800	29800	29800	0
206	20240909	181200	15666567900	29800	29800	29800	29800	0
207	20240909	181100	15666567900	29800	29800	29800	29800	0
208	20240909	181000	15666567900	29800	29800	29800	29800	0
209	20240909	180900	15666567900	29800	29800	29800	29800	0
210	20240909	180800	15666567900	29800	29800	29800	29800	0
211	20240909	180700	15666567900	29800	29800	29800	29800	0
212	20240909	180600	15666567900	29800	29800	29800	29800	9126
213	20240909	180500	15666567900	29800	29800	29800	29800	0
214	20240909	180400	15666567900	29800	29800	29800	29800	0
215	20240909	180300	15666567900	29800	29800	29800	29800	0
216	20240909	180200	15666567900	29800	29800	29800	29800	0
217	20240909	180100	15666567900	29800	29800	29800	29800	0
218	20240909	180000	15666567900	29800	29800	29800	29800	0
219	20240909	175900	15666567900	29800	29800	29800	29800	0
220	20240909	175800	15666567900	29800	29800	29800	29800	0
221	20240909	175700	15666567900	29800	29800	29800	29800	0
222	20240909	175600	15666567900	29800	29800	29800	29800	0
223	20240909	175500	15666567900	29800	29800	29800	29800	0
224	20240909	175400	15666567900	29800	29800	29800	29800	0
225	20240909	175300	15666567900	29800	29800	29800	29800	0
226	20240909	175200	15666567900	29800	29800	29800	29800	0
227	20240909	175100	15666567900	29800	29800	29800	29800	0
228	20240909	175000	15666567900	29800	29800	29800	29800	0
229	20240909	174900	15666567900	29800	29800	29800	29800	0
230	20240909	174800	15666567900	29800	29800	29800	29800	0
231	20240909	174700	15666567900	29800	29800	29800	29800	0
232	20240909	174600	15666567900	29800	29800	29800	29800	0
233	20240909	174500	15666567900	29800	29800	29800	29800	0
234	20240909	174400	15666567900	29800	29800	29800	29800	0
235	20240909	174300	15666567900	29800	29800	29800	29800	0
236	20240909	174200	15666567900	29800	29800	29800	29800	0
237	20240909	174100	15666567900	29800	29800	29800	29800	0
238	20240909	174000	15666567900	29800	29800	29800	29800	0
239	20240909	173900	15666567900	29800	29800	29800	29800	0
240	20240909	173800	15666567900	29800	29800	29800	29800	0
241	20240909	173700	15666567900	29800	29800	29800	29800	0
242	20240909	173600	15666567900	29800	29800	29800	29800	9126
243	20240909	173500	15666567900	29800	29800	29800	29800	0
244	20240909	173400	15666567900	29800	29800	29800	29800	0
245	20240909	173300	15666567900	29800	29800	29800	29800	0
246	20240909	173200	15666567900	29800	29800	29800	29800	0
247	20240909	173100	15666567900	29800	29800	29800	29800	0
248	20240909	173000	15666567900	29800	29800	29800	29800	0
249	20240909	172900	15666567900	29800	29800	29800	29800	0
250	20240909	172800	15666567900	29800	29800	29800	29800	0
251	20240909	172700	15666567900	29800	29800	29800	29800	0
252	20240909	172600	15666567900	29800	29800	29800	29800	0
253	20240909	172500	15666567900	29800	29800	29800	29800	0
254	20240909	172400	15666567900	29800	29800	29800	29800	0
255	20240909	172300	15666567900	29800	29800	29800	29800	0
256	20240909	172200	15666567900	29800	29800	29800	29800	0
257	20240909	172100	15666567900	29800	29800	29800	29800	0
258	20240909	172000	15666567900	29800	29800	29800	29800	0
259	20240909	171900	15666567900	29800	29800	29800	29800	0
260	20240909	171800	15666567900	29800	29800	29800	29800	0
261	20240909	171700	15666567900	29800	29800	29800	29800	0
262	20240909	171600	15666567900	29800	29800	29800	29800	0
263	20240909	171500	15666567900	29800	29800	29800	29800	0
264	20240909	171400	15666567900	29800	29800	29800	29800	0
265	20240909	171300	15666567900	29800	29800	29800	29800	0
266	20240909	171200	15666567900	29800	29800	29800	29800	0
267	20240909	171100	15666567900	29800	29800	29800	29800	0
268	20240909	171000	15666567900	29800	29800	29800	29800	0
269	20240909	170900	15666567900	29800	29800	29800	29800	0
270	20240909	170800	15666567900	29800	29800	29800	29800	0
271	20240909	170700	15666567900	29800	29800	29800	29800	0
272	20240909	170600	15666567900	29800	29800	29800	29800	9126
273	20240909	170500	15666567900	29800	29800	29800	29800	0
274	20240909	170400	15666567900	29800	29800	29800	29800	0
275	20240909	170300	15666567900	29800	29800	29800	29800	0
276	20240909	170200	15666567900	29800	29800	29800	29800	0
277	20240909	170100	15666567900	29800	29800	29800	29800	0
278	20240909	170000	15666567900	29800	29800	29800	29800	0
279	20240909	165900	15666567900	29800	29800	29800	29800	0
280	20240909	165800	15666567900	29800	29800	29800	29800	0
281	20240909	165700	15666567900	29800	29800	29800	29800	0
282	20240909	165600	15666567900	29800	29800	29800	29800	0
283	20240909	165500	15666567900	29800	29800	29800	29800	0
284	20240909	165400	15666567900	29800	29800	29800	29800	0
285	20240909	165300	15666567900	29800	29800	29800	29800	0
286	20240909	165200	15666567900	29800	29800	29800	29800	0
287	20240909	165100	15666567900	29800	29800	29800	29800	0
288	20240909	165000	15666567900	29800	29800	29800	29800	0
289	20240909	164900	15666567900	29800	29800	29800	29800	0
290	20240909	164800	15666567900	29800	29800	29800	29800	0
291	20240909	164700	15666567900	29800	29800	29800	29800	0
292	20240909	164600	15666567900	29800	29800	29800	29800	0
293	20240909	164500	15666567900	29800	29800	29800	29800	0
294	20240909	164400	15666567900	29800	29800	29800	29800	0
295	20240909	164300	15666567900	29800	29800	29800	29800	0
296	20240909	164200	15666567900	29800	29800	29800	29800	0
297	20240909	164100	15666567900	29800	29800	29800	29800	0
298	20240909	164000	15666567900	29800	29800	29800	29800	0
299	20240909	163900	15666567900	29800	29800	29800	29800	0
300	20240909	163800	15666567900	29800	29800	29800	29800	0
301	20240909	163700	15666567900	29800	29800	29800	29800	0
302	20240909	163600	15666567900	29800	29800	29800	29800	9126
303	20240909	163500	15666567900	29800	29800	29800	29800	0
304	20240909	163400	15666567900	29800	29800	29800	29800	0
305	20240909	163300	15666567900	29800	29800	29800	29800	0
306	20240909	163200	15666567900	29800	29800	29800	29800	0
307	20240909	163100	15666567900	29800	29800	29800	29800	0
308	20240909	163000	15666567900	29800	29800	29800	29800	0
309	20240909	162900	15666567900	29800	29800	29800	29800	0
310	20240909	162800	15666567900	29800	29800	29800	29800	0
311	20240909	162700	15666567900	29800	29800	29800	29800	0
312	20240909	162600	15666567900	29800	29800	29800	29800	0
313	20240909	162500	15666567900	29800	29800	29800	29800	0
314	20240909	162400	15666567900	29800	29800	29800	29800	0
315	20240909	162300	15666567900	29800	29800	29800	29800	0
316	20240909	162200	15666567900	29800	29800	29800	29800	0
317	20240909	162100	15666567900	29800	29800	29800	29800	0
318	20240909	162000	15666567900	29800	29800	29800	29800	0
319	20240909	161900	15666567900	29800	29800	29800	29800	0
320	20240909	161800	15666567900	29800	29800	29800	29800	0
321	20240909	161700	15666567900	29800	29800	29800	29800	0
322	20240909	161600	15666567900	29800	29800	29800	29800	0
323	20240909	161500	15666567900	29800	29800	29800	29800	0
324	20240909	161400	15666567900	29800	29800	29800	29800	0
325	20240909	161300	15666567900	29800	29800	29800	29800	0
326	20240909	161200	15666567900	29800	29800	29800	29800	0
327	20240909	161100	15666567900	29800	29800	29800	29800	0
328	20240909	161000	15666567900	29800	29800	29800	29800	0
329	20240909	160900	15666567900	29800	29800	29800	29800	0
330	20240909	160800	15666567900	29800	29800	29800	29800	0
331	20240909	160700	15666567900	29800	29800	29800	29800	0
332	20240909	160600	15666567900	29800	29800	29800	29800	9126
333	20240909	160500	15666567900	29800	29800	29800	29800	0
334	20240909	160400	15666567900	29800	29800	29800	29800	0
335	20240909	160300	15666567900	29800	29800	29800	29800	0
336	20240909	160200	15666567900	29800	29800	29800	29800	0
337	20240909	160100	15666567900	29800	29800	29800	29800	0
338	20240909	160000	15666567900	29800	29800	29800	29800	0
339	20240909	155900	15666567900	29800	29800	29800	29800	0
340	20240909	155800	15666567900	29800	29800	29800	29800	0
341	20240909	155700	15666567900	29800	29800	29800	29800	0
342	20240909	155600	15666567900	29800	29800	29800	29800	0
343	20240909	155500	15666567900	29800	29800	29800	29800	0
344	20240909	155400	15666567900	29800	29800	29800	29800	0
345	20240909	155300	15666567900	29800	29800	29800	29800	0
346	20240909	155200	15666567900	29800	29800	29800	29800	0
347	20240909	155100	15666567900	29800	29800	29800	29800	0
348	20240909	155000	15666567900	29800	29800	29800	29800	0
349	20240909	154900	15666567900	29800	29800	29800	29800	0
350	20240909	154800	15666567900	29800	29800	29800	29800	0
351	20240909	154700	15666567900	29800	29800	29800	29800	0
352	20240909	154600	15666567900	29800	29800	29800	29800	0
353	20240909	154500	15666567900	29800	29800	29800	29800	0
354	20240909	154400	15666567900	29800	29800	29800	29800	0
355	20240909	154300	15666567900	29800	29800	29800	29800	0
356	20240909	154200	15666567900	29800	29800	29800	29800	0
357	20240909	154100	15666567900	29800	29800	29800	29800	0
358	20240909	154000	15666567900	29800	29800	29800	29800	0
359	20240909	153900	15666567900	29800	29800	29800	29800	0
360	20240909	153800	15666567900	29800	29800	29800	29800	0
361	20240909	153700	15666567900	29800	29800	29800	29800	0
362	20240909	153600	15666567900	29800	29800	29800	29800	9126
363	20240909	153500	15666567900	29800	29800	29800	29800	0
364	20240909	153400	15666567900	29800	29800	29800	29800	0
365	20240909	153300	15666567900	29800	29800	29800	29800	0
366	20240909	153200	15666567900	29800	29800	29800	29800	0
367	20240909	153100	15666567900	29800	29800	29800	29800	0
368	20240909	153000	15666567900	29800	29800	29800	29800	9126
369	20240909	152900	15394613100	29750	29750	29750	29750	0
370	20240909	152800	15394613100	29750	29750	29750	29750	0
371	20240909	152700	15394613100	29750	29750	29750	29750	0
372	20240909	152600	15394613100	29750	29750	29750	29750	0
373	20240909	152500	15394613100	29750	29750	29750	29750	0
374	20240909	152400	15394613100	29750	29750	29750	29750	0
375	20240909	152300	15394613100	29750	29750	29750	29750	0
376	20240909	152200	15394613100	29750	29750	29750	29750	0
377	20240909	152100	15394613100	29750	29750	29750	29750	0
378	20240909	152000	15394613100	29750	29750	29750	29750	0
379	20240909	151900	15394613100	29750	29750	29850	29700	3237
380	20240909	151800	15298248400	29750	29900	29900	29750	3254
381	20240909	151700	15201260950	29900	29950	29950	29850	1486
382	20240909	151600	15156838500	29950	29950	30000	29900	1129
383	20240909	151500	15123038500	29900	29850	29950	29800	1619
384	20240909	151400	15074744800	29850	29850	29850	29800	919
385	20240909	151300	15047342150	29850	29950	30000	29850	1743
386	20240909	151200	14995237350	29950	29950	30000	29950	342
387	20240909	151100	14984993550	29900	29850	29950	29850	222
388	20240909	151000	14978359300	29850	30000	30000	29850	1657
389	20240909	150900	14928743950	30000	29900	30000	29900	869
390	20240909	150800	14902743350	29900	30050	30050	29900	4517
391	20240909	150700	14767432250	30050	30000	30050	29950	1824
392	20240909	150600	14712733100	30050	29950	30050	29950	564
393	20240909	150500	14695825600	29950	30200	30200	29950	3932
394	20240909	150400	14577750550	30200	30150	30200	30100	1016
395	20240909	150300	14547153750	30150	30250	30250	30100	608
396	20240909	150200	14528834700	30150	30150	30250	30100	438
397	20240909	150100	14515633000	30300	30350	30350	30100	807
398	20240909	150000	14491265500	30350	30350	30400	30250	513
399	20240909	145900	14475707850	30400	30350	30600	30350	780
400	20240909	145800	14451982850	30350	30550	30550	30350	2575
401	20240909	145700	14373528000	30550	30650	30700	30400	3268
402	20240909	145600	14273698100	30650	30100	30700	30100	5535
403	20240909	145500	14105416200	30100	30100	30150	30000	2794
404	20240909	145400	14021538300	30100	30150	30200	30100	548
405	20240909	145300	14005028400	30150	30200	30200	30150	385
406	20240909	145200	13993411500	30200	30200	30200	30150	501
407	20240909	145100	13978284300	30200	30200	30200	30200	234
408	20240909	145000	13971217500	30200	30200	30200	30150	497
409	20240909	144900	13956210150	30200	30200	30250	30200	523
410	20240909	144800	13940413550	30200	30250	30250	30150	2955
411	20240909	144700	13851148650	30250	30250	30250	30200	646
412	20240909	144600	13831612750	30300	30200	30300	30200	499
413	20240909	144500	13816530350	30250	30200	30250	30100	722
414	20240909	144400	13794762250	30100	30200	30200	30100	289
415	20240909	144300	13786055750	30200	30250	30250	30200	376
416	20240909	144200	13774687100	30250	30250	30250	30200	299
417	20240909	144100	13765647350	30200	30150	30250	30150	479
418	20240909	144000	13751192150	30150	30150	30150	30150	105
419	20240909	143900	13748026400	30150	30200	30200	30150	18
420	20240909	143800	13747483100	30100	30200	30200	30100	461
421	20240909	143700	13733587200	30200	30200	30200	30200	487
422	20240909	143600	13718879800	30200	30300	30300	30200	334
423	20240909	143500	13708775650	30300	30300	30350	30250	363
424	20240909	143400	13697778500	30300	30300	30350	30300	62
425	20240909	143300	13695899700	30300	30300	30350	30300	330
426	20240909	143200	13685893200	30400	30450	30450	30350	213
427	20240909	143100	13679421750	30450	30350	30450	30250	1430
428	20240909	143000	13636040700	30400	30350	30450	30350	732
429	20240909	142900	13613788100	30350	30450	30450	30250	934
430	20240909	142800	13585419950	30500	30400	30650	30400	2865
431	20240909	142700	13497930250	30400	30350	30450	30350	1238
432	20240909	142600	13460300100	30350	30200	30350	30150	1319
433	20240909	142500	13420346950	30250	30250	30300	30200	1623
434	20240909	142400	13371201450	30250	30100	30250	30100	799
435	20240909	142300	13347067300	30100	30050	30150	30000	272
436	20240909	142200	13338891750	30050	30000	30050	30000	431
437	20240909	142100	13325945650	30000	29950	30000	29950	95
438	20240909	142000	13323096250	30000	30000	30050	30000	80
439	20240909	141900	13320696200	30000	30000	30000	30000	17
440	20240909	141800	13320186200	30000	30000	30000	30000	54
441	20240909	141700	13318566200	30000	30000	30000	30000	396
442	20240909	141600	13306686200	30000	30050	30050	30000	167
443	20240909	141500	13301675950	30000	30050	30050	30000	160
444	20240909	141400	13296870900	30050	30050	30050	30000	64
445	20240909	141300	13294949950	30050	30000	30050	30000	19
446	20240909	141200	13294379400	30000	30000	30050	30000	277
447	20240909	141100	13286068400	30000	30000	30000	29900	199
448	20240909	141000	13280103400	29900	30050	30050	29900	1340
449	20240909	140900	13239961200	30100	30050	30100	30050	96
450	20240909	140800	13237076050	30050	30100	30100	30050	466
451	20240909	140700	13223051150	30100	30150	30150	30100	645
452	20240909	140600	13203625500	30200	30250	30250	30200	196
453	20240909	140500	13197700650	30200	30300	30300	30200	264
454	20240909	140400	13189712150	30300	30300	30300	30300	352
455	20240909	140300	13179046550	30300	30300	30350	30300	585
456	20240909	140200	13161320950	30300	30300	30350	30300	535
457	20240909	140100	13145105650	30300	30300	30350	30300	444
458	20240909	140000	13131652200	30300	30300	30300	30250	184
459	20240909	135900	13126079850	30300	30400	30400	30250	1188
460	20240909	135800	13090064900	30400	30300	30450	30300	677
461	20240909	135700	13069513550	30300	30250	30300	30250	676
462	20240909	135600	13049054750	30250	30200	30250	30150	526
463	20240909	135500	13033159450	30150	30200	30200	30150	63
464	20240909	135400	13031259100	30250	30150	30250	30150	854
465	20240909	135300	13005485050	30150	30200	30200	30150	262
466	20240909	135200	12997581100	30150	30200	30250	30100	518
467	20240909	135100	12981946600	30200	30150	30250	30100	775
468	20240909	135000	12958555150	30150	30000	30150	30000	45
469	20240909	134900	12957205000	30000	30150	30150	29950	1172
470	20240909	134800	12922006350	30200	30150	30200	30150	776
471	20240909	134700	12898589650	30100	30100	30150	30100	773
472	20240909	134600	12875317000	30100	30000	30100	30000	469
473	20240909	134500	12861222650	30000	30000	30000	30000	16
474	20240909	134400	12860742650	29950	29900	29950	29900	118
475	20240909	134300	12857211700	29850	29900	29950	29850	366
476	20240909	134200	12846275700	29900	29850	29900	29800	86
477	20240909	134100	12843708450	29800	29850	29850	29800	112
478	20240909	134000	12840368500	29850	29850	29850	29850	66
479	20240909	133900	12838398400	29850	29800	29900	29800	375
480	20240909	133800	12827219900	29800	29900	29900	29800	676
481	20240909	133700	12807027600	29950	29950	30000	29950	369
482	20240909	133600	12795970800	30000	29950	30000	29950	259
483	20240909	133500	12788213100	29950	29950	29950	29950	730
484	20240909	133400	12766349600	29950	29950	29950	29950	25
485	20240909	133300	12765600850	30000	30000	30000	30000	231
486	20240909	133200	12758670850	30000	30000	30000	29950	443
487	20240909	133100	12745386500	30000	30000	30000	30000	539
488	20240909	133000	12729216500	30000	29950	30000	29950	2
489	20240909	132900	12729156550	29950	29850	29950	29850	129
490	20240909	132800	12725300900	29900	29900	29900	29900	37
491	20240909	132700	12724194600	29900	29950	30000	29900	317
492	20240909	132600	12714703750	29950	29900	29950	29900	224
493	20240909	132500	12707998650	29900	29900	29900	29900	128
494	20240909	132400	12704171450	29900	29850	29900	29850	252
495	20240909	132300	12696644150	29850	29900	29900	29850	179
496	20240909	132200	12691300550	29900	29950	29950	29900	411
497	20240909	132100	12679009600	29950	29900	29950	29900	38
498	20240909	132000	12677872550	29950	29950	29950	29850	166
499	20240909	131900	12672912200	30000	30000	30100	30000	581
500	20240909	131800	12655453250	30050	29800	30050	29800	841
501	20240909	131700	12630308750	29800	29850	29850	29800	188
502	20240909	131600	12624705800	29800	29800	29800	29800	248
503	20240909	131500	12617315400	29800	29750	29800	29750	363
504	20240909	131400	12606503950	29750	29800	29800	29750	319
505	20240909	131300	12597005150	29750	29750	29800	29750	372
506	20240909	131200	12585928950	29800	29750	29800	29750	144
507	20240909	131100	12581643700	29750	29800	29800	29750	460
508	20240909	131000	12567947900	29800	29750	29800	29700	568
509	20240909	130900	12551052250	29750	29750	29800	29750	123
510	20240909	130800	12547392750	29800	29800	29850	29700	1411
511	20240909	130700	12505429350	29800	29700	29800	29700	722
512	20240909	130600	12483938600	29750	29750	29750	29700	406
513	20240909	130500	12471874450	29750	29750	29800	29700	709
514	20240909	130400	12450786150	29800	29850	29850	29800	484
515	20240909	130300	12436362600	29800	29850	29850	29800	250
516	20240909	130200	12428902750	29800	29900	29900	29800	264
517	20240909	130100	12421028500	29900	29800	29900	29800	25
518	20240909	130000	12420282700	29800	29850	29850	29800	244
519	20240909	125900	12413011000	29850	29850	29850	29850	236
520	20240909	125800	12405966400	29900	29850	29900	29850	19
521	20240909	125700	12405399050	29850	29950	29950	29850	51
522	20240909	125600	12403875750	29950	29950	29950	29950	32
523	20240909	125500	12402917350	29950	29950	29950	29850	33
524	20240909	125400	12401930000	30000	29850	30000	29850	766
525	20240909	125300	12379049700	29850	29900	29900	29850	82
526	20240909	125200	12376598400	29850	29850	29900	29850	104
527	20240909	125100	12373493900	29850	29850	29850	29850	317
528	20240909	125000	12364031450	29900	29850	29900	29850	721
529	20240909	124900	12342509300	29900	29950	29950	29900	558
530	20240909	124800	12325821700	29950	29950	29950	29950	37
531	20240909	124700	12324713550	29950	30000	30000	29950	178
532	20240909	124600	12319381150	29950	30000	30000	29950	116
533	20240909	124500	12315906150	30000	30050	30050	30000	390
534	20240909	124400	12304205600	30000	30000	30050	30000	676
535	20240909	124300	12283901100	30000	30000	30000	30000	91
536	20240909	124200	12281171100	30000	29950	30000	29950	22
537	20240909	124100	12280511650	29950	30050	30050	29900	423
538	20240909	124000	12267842600	30050	30000	30050	30000	106
539	20240909	123900	12264662050	30000	29850	30000	29850	1424
540	20240909	123800	12222033650	29850	29850	29900	29850	308
541	20240909	123700	12212839750	29850	29900	29900	29850	428
542	20240909	123600	12200048900	29850	29900	29900	29850	163
543	20240909	123500	12195183100	29900	29850	29900	29850	63
544	20240909	123400	12193300800	29900	29850	29900	29850	179
545	20240909	123300	12187957600	29900	29900	29900	29850	161
546	20240909	123200	12183143750	29850	29850	29950	29850	364
547	20240909	123100	12172265650	29850	29900	29900	29850	80
548	20240909	123000	12169875900	29900	29900	29900	29850	1052
549	20240909	122900	12138421700	29900	30000	30000	29900	426
550	20240909	122800	12125668200	30000	30000	30000	29950	836
551	20240909	122700	12100601050	30000	30100	30100	30000	367
552	20240909	122600	12089579550	30100	30100	30100	30100	0
553	20240909	122500	12089579550	30100	30050	30100	30050	229
554	20240909	122400	12082695450	30050	30100	30150	30050	557
555	20240909	122300	12065930650	30100	30100	30150	30100	58
556	20240909	122200	12064184800	30150	30100	30150	30100	517
557	20240909	122100	12048601600	30100	30050	30100	30050	338
558	20240909	122000	12038444650	30050	30050	30050	30050	10
559	20240909	121900	12038144150	30050	30050	30050	30050	46
560	20240909	121800	12036761850	30050	30000	30050	30000	286
561	20240909	121700	12028174500	30050	30000	30050	30000	152
562	20240909	121600	12023609500	30000	30050	30050	30000	473
563	20240909	121500	12009406200	30050	30050	30050	29950	359
564	20240909	121400	11998648650	30050	30000	30050	30000	73
565	20240909	121300	11996458150	30000	29900	30000	29900	67
566	20240909	121200	11994450750	29900	29900	29900	29900	39
567	20240909	121100	11993284650	29850	29850	29850	29850	345
568	20240909	121000	11982986400	29850	29900	29900	29850	79
569	20240909	120900	11980625050	29850	29900	29900	29850	295
570	20240909	120800	11971817800	29900	29900	29950	29850	1354
571	20240909	120700	11931359450	29900	29950	30000	29900	1018
572	20240909	120600	11900898050	30000	30000	30000	30000	243
573	20240909	120500	11893608050	30050	30000	30050	30000	14
574	20240909	120400	11893188000	30000	30000	30000	30000	68
575	20240909	120300	11891148000	30000	30000	30000	30000	12
576	20240909	120200	11890788000	30000	30000	30000	30000	56
577	20240909	120100	11889108000	30000	30000	30000	30000	270
578	20240909	120000	11881008000	30000	30100	30100	30000	197
579	20240909	115900	11875078850	30100	30100	30150	30100	402
580	20240909	115800	11862978100	30100	30000	30100	30000	246
581	20240909	115700	11855579900	30000	30000	30000	30000	27
582	20240909	115600	11854769900	30000	30050	30050	30000	371
583	20240909	115500	11843622650	30050	30000	30050	30000	24
584	20240909	115400	11842902000	30000	29950	30000	29950	139
585	20240909	115300	11838737550	29950	29950	29950	29950	0
586	20240909	115200	11838737550	29950	30000	30000	29950	253
587	20240909	115100	11831157700	29950	30100	30100	29950	413
588	20240909	115000	11818769600	30100	30000	30100	30000	96
589	20240909	114900	11815883850	30000	30000	30000	30000	87
590	20240909	114800	11813273850	30000	29950	30000	29950	356
591	20240909	114700	11802609750	29900	30000	30000	29900	3
592	20240909	114600	11802519950	29950	29950	30000	29950	340
593	20240909	114500	11792336700	29950	30050	30050	29950	304
594	20240909	114400	11783218250	30050	30000	30050	30000	197
595	20240909	114300	11777302600	29950	29900	29950	29900	252
596	20240909	114200	11769758100	29900	29850	29900	29850	546
597	20240909	114100	11753437450	29900	29900	29950	29850	452
598	20240909	114000	11739925400	29900	29800	29900	29800	144
599	20240909	113900	11735622200	29800	29850	29850	29800	270
600	20240909	113800	11727569500	29850	29900	29900	29850	71
601	20240909	113700	11725447200	29850	29800	29950	29800	899
602	20240909	113600	11698653850	29800	29900	29900	29800	751
603	20240909	113500	11676273850	29900	29850	29900	29700	1574
604	20240909	113400	11629430450	29850	29950	29950	29850	1036
605	20240909	113300	11598493250	29950	29900	29950	29900	368
606	20240909	113200	11587474800	29900	29900	29900	29900	250
607	20240909	113100	11579999800	29900	29900	29900	29900	332
608	20240909	113000	11570073000	29900	29900	29900	29850	1658
609	20240909	112900	11520538250	29900	29950	29950	29900	407
610	20240909	112800	11508355750	30000	30000	30050	30000	412
611	20240909	112700	11495995200	30000	30100	30100	30000	1349
612	20240909	112600	11455431850	30100	30100	30100	30050	434
613	20240909	112500	11442381900	30100	30100	30100	30050	548
614	20240909	112400	11425904400	30050	30100	30100	30050	230
615	20240909	112300	11418983950	30050	30100	30150	30050	370
616	20240909	112200	11407861250	30100	30200	30200	30050	1695
617	20240909	112100	11356853550	30200	30250	30300	30150	914
618	20240909	112000	11329208550	30250	30200	30250	30100	827
619	20240909	111900	11304251250	30200	30050	30200	30050	97
620	20240909	111800	11301331800	30050	30200	30200	30050	355
621	20240909	111700	11290655850	30200	30050	30200	30000	666
622	20240909	111600	11270611950	30050	30050	30250	30050	760
623	20240909	111500	11247757500	30050	29950	30100	29950	216
624	20240909	111400	11241266150	30050	30100	30100	29800	867
625	20240909	111300	11215351200	30100	30200	30300	30100	433
626	20240909	111200	11202290150	30250	30000	30300	29950	2918
627	20240909	111100	11114407250	30000	29900	30000	29900	175
628	20240909	111000	11109163200	29850	29950	30000	29850	1403
629	20240909	110900	11067165850	30000	30000	30000	29950	396
630	20240909	110800	11055290550	30000	30100	30100	30000	274
631	20240909	110700	11047056850	30100	30000	30100	30000	98
632	20240909	110600	11044111950	30100	30100	30150	30100	516
633	20240909	110500	11028579650	30100	30050	30100	29950	386
634	20240909	110400	11017008850	30050	30000	30050	29950	479
635	20240909	110300	11002646150	30050	30150	30150	30000	817
636	20240909	110200	10978089200	30150	30250	30250	30150	1225
637	20240909	110100	10941152650	30250	30150	30250	30100	202
638	20240909	110000	10935064700	30150	30200	30250	30150	792
639	20240909	105900	10911163500	30250	30100	30250	30100	795
640	20240909	105800	10887195850	30050	29950	30050	29950	574
641	20240909	105700	10869965350	30000	30050	30050	30000	595
642	20240909	105600	10852113500	30050	30050	30050	30000	766
643	20240909	105500	10829110450	30050	30100	30100	30050	260
644	20240909	105400	10821285300	30100	30000	30100	30000	400
645	20240909	105300	10809277250	30100	30050	30100	30000	109
646	20240909	105200	10806001700	30050	29950	30050	29900	1347
647	20240909	105100	10765640500	30000	29900	30000	29900	986
648	20240909	105000	10736087600	29900	29900	30000	29900	1346
649	20240909	104900	10695794700	29850	29850	29900	29800	231
650	20240909	104800	10688897400	29900	29700	29900	29700	1112
651	20240909	104700	10655824750	29700	29700	29700	29650	479
652	20240909	104600	10641612500	29700	29700	29750	29700	791
653	20240909	104500	10618103800	29750	29750	29800	29700	1354
654	20240909	104400	10577849850	29750	29850	29850	29750	1022
655	20240909	104300	10547413450	29850	29800	29900	29800	130
656	20240909	104200	10543536450	29800	29800	29950	29750	161
657	20240909	104100	10538738500	29950	29600	29950	29600	1258
658	20240909	104000	10501349000	29600	29750	29750	29600	3022
659	20240909	103900	10411735300	29750	29900	29900	29750	2077
660	20240909	103800	10349829000	29900	30000	30000	29850	1347
661	20240909	103700	10309530150	30050	30050	30050	30000	413
662	20240909	103600	10297136050	30100	30100	30100	30000	1451
663	20240909	103500	10253542100	30100	30000	30100	30000	1386
664	20240909	103400	10211882650	30000	30000	30050	30000	1653
665	20240909	103300	10162274950	30000	29850	30050	29850	3425
666	20240909	103200	10059699900	29850	29900	30050	29700	8928
667	20240909	103100	9793365450	29900	30300	30300	29900	5402
668	20240909	103000	9630763850	30300	30550	30550	30200	3146
669	20240909	102900	9535220300	30550	30650	30650	30550	226
670	20240909	102800	9528303550	30650	30650	30700	30600	405
671	20240909	102700	9515892400	30650	30700	30750	30650	411
672	20240909	102600	9503282300	30700	30650	30700	30650	369
673	20240909	102500	9491957700	30650	30750	30800	30650	486
674	20240909	102400	9477039850	30800	30700	30850	30700	1321
675	20240909	102300	9436440500	30700	30750	30800	30600	1383
676	20240909	102200	9394042300	30750	30750	30800	30750	1154
677	20240909	102100	9358508400	30750	30650	30800	30550	448
678	20240909	102000	9344772850	30600	30650	30850	30500	912
679	20240909	101900	9316895650	30550	30850	30850	30550	3014
680	20240909	101800	9224515700	30850	30700	30950	30700	1282
681	20240909	101700	9184996800	30700	30850	30850	30700	1378
682	20240909	101600	9142654300	30850	30800	30850	30700	1535
683	20240909	101500	9095319750	30800	30850	30900	30700	1448
684	20240909	101400	9050645600	30850	30750	30900	30650	3484
685	20240909	101300	8943251450	30750	30800	30800	30650	3061
686	20240909	101200	8849137700	30800	30850	30900	30750	4903
687	20240909	101100	8697925700	30850	30850	30850	30750	2727
688	20240909	101000	8613809700	30750	30850	31000	30700	5473
689	20240909	100900	8444966400	30850	30850	30950	30700	2451
690	20240909	100800	8369404500	30700	30850	30950	30600	7151
691	20240909	100700	8149612300	30850	30900	31000	30850	1998
692	20240909	100600	8087859200	30900	30800	31000	30750	3525
693	20240909	100500	7979036950	30800	30950	30950	30750	2462
694	20240909	100400	7903077900	30950	31100	31100	30800	2087
695	20240909	100300	7838513400	31100	30650	31100	30650	7506
696	20240909	100200	7606129800	30800	30700	30800	30500	5140
697	20240909	100100	7448563200	30750	30750	30800	30650	4529
698	20240909	100000	7309490700	30750	30750	30800	30700	2543
699	20240909	095900	7231346300	30800	30900	30900	30700	1267
700	20240909	095800	7192331750	30850	30850	30900	30800	541
701	20240909	095700	7175643000	30800	30850	30850	30700	1014
702	20240909	095600	7144484300	30800	30850	30900	30700	3492
703	20240909	095500	7036894100	30900	30600	30900	30500	2490
704	20240909	095400	6960436200	30600	30900	30900	30500	4150
705	20240909	095300	6832913150	30900	31350	31450	30350	7227
706	20240909	095200	6609115900	31350	31600	31700	31350	3773
707	20240909	095100	6490359550	31600	31700	32000	31600	7341
708	20240909	095000	6256954550	31700	31500	31850	31450	4041
709	20240909	094900	6128883150	31500	31750	31800	31250	7300
710	20240909	094800	5898712700	31800	31950	31950	31550	17571
711	20240909	094700	5339828400	31950	32050	32050	31800	16707
712	20240909	094600	4806363800	32000	31700	32250	31600	32522
713	20240909	094500	3768622350	31600	31300	31750	30950	14928
714	20240909	094400	3300334100	31350	30500	31500	30400	10783
715	20240909	094300	2964785950	30500	30750	30850	30350	4449
716	20240909	094200	2828572850	30750	30650	30750	30550	2163
717	20240909	094100	2762210900	30550	30650	30700	30550	1024
718	20240909	094000	2730882400	30650	30750	30900	30500	5588
719	20240909	093900	2559080000	30750	30700	30750	30550	2384
720	20240909	093800	2485989200	30700	30700	30850	30600	3681
721	20240909	093700	2372872250	30650	30700	30750	30400	1299
722	20240909	093600	2333076100	30700	30200	30700	30100	2066
723	20240909	093500	2270382550	30200	30200	30200	30200	157
724	20240909	093400	2265641150	30150	30200	30250	30100	340
725	20240909	093300	2255372200	30200	30100	30250	30050	571
726	20240909	093200	2238185900	30050	30200	30200	30050	593
727	20240909	093100	2220334700	30150	30400	30450	30100	675
728	20240909	093000	2199882000	30500	30500	30550	30350	641
729	20240909	092900	2180362550	30450	30300	30450	30200	502
730	20240909	092800	2165117100	30200	30200	30400	30050	860
731	20240909	092700	2139163050	30150	30500	30550	30150	1911
732	20240909	092600	2081171650	30500	30450	30550	30400	504
733	20240909	092500	2065793950	30450	30450	30600	30350	3406
734	20240909	092400	1962139050	30400	30550	31150	30350	10764
735	20240909	092300	1630127800	30600	30000	30650	30000	4987
736	20240909	092200	1479290050	30000	29950	30000	29900	1037
737	20240909	092100	1448243400	29950	30000	30050	29900	2770
738	20240909	092000	1365093750	30050	29750	30050	29750	2133
739	20240909	091900	1301325450	29750	29750	29750	29600	1134
740	20240909	091800	1267631100	29750	29550	29750	29550	1181
741	20240909	091700	1232592550	29500	29450	29600	29350	2226
742	20240909	091600	1167022250	29500	29600	29600	29450	369
743	20240909	091500	1156131250	29600	29500	29650	29450	1054
744	20240909	091400	1125077000	29500	29600	29650	29500	533
745	20240909	091300	1109326900	29600	29700	29700	29450	1768
746	20240909	091200	1057109750	29550	29700	29700	29500	2132
747	20240909	091100	994005100	29700	29750	29750	29700	1149
748	20240909	091000	959867150	29750	29600	29750	29550	2243
749	20240909	090900	893289000	29600	29700	29750	29550	1160
750	20240909	090800	858888450	29700	29800	29800	29700	950
751	20240909	090700	830634450	29750	29450	29800	29450	2582
752	20240909	090600	754046200	29400	29250	29450	29250	899
753	20240909	090500	727703500	29250	29200	29350	29050	3876
754	20240909	090400	614566450	29200	29450	29500	29150	1974
755	20240909	090300	556707300	29450	29600	29600	29450	2707
756	20240909	090200	476834350	29600	29600	29750	29500	1922
757	20240909	090100	419880950	29700	29500	29700	28650	6574
758	20240909	090000	227954250	29650	29700	29800	29200	7607