KissMeData/487570/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	215200	197340850	40800	40800	40800	40800	143
3	20240923	215100	197340850	40800	40800	40800	40800	0
4	20240923	215000	197340850	40800	40800	40800	40800	0
5	20240923	214900	197340850	40800	40800	40800	40800	0
6	20240923	214800	197340850	40800	40800	40800	40800	0
7	20240923	214700	197340850	40800	40800	40800	40800	0
8	20240923	214600	197340850	40800	40800	40800	40800	0
9	20240923	214500	197340850	40800	40800	40800	40800	0
10	20240923	214400	197340850	40800	40800	40800	40800	0
11	20240923	214300	197340850	40800	40800	40800	40800	0
12	20240923	214200	197340850	40800	40800	40800	40800	0
13	20240923	214100	197340850	40800	40800	40800	40800	0
14	20240923	214000	197340850	40800	40800	40800	40800	0
15	20240923	213900	197340850	40800	40800	40800	40800	0
16	20240923	213800	197340850	40800	40800	40800	40800	0
17	20240923	213700	197340850	40800	40800	40800	40800	0
18	20240923	213600	197340850	40800	40800	40800	40800	0
19	20240923	213500	197340850	40800	40800	40800	40800	0
20	20240923	213400	197340850	40800	40800	40800	40800	0
21	20240923	213300	197340850	40800	40800	40800	40800	0
22	20240923	213200	197340850	40800	40800	40800	40800	0
23	20240923	213100	197340850	40800	40800	40800	40800	0
24	20240923	213000	197340850	40800	40800	40800	40800	0
25	20240923	212900	197340850	40800	40800	40800	40800	0
26	20240923	212800	197340850	40800	40800	40800	40800	0
27	20240923	212700	197340850	40800	40800	40800	40800	0
28	20240923	212600	197340850	40800	40800	40800	40800	0
29	20240923	212500	197340850	40800	40800	40800	40800	0
30	20240923	212400	197340850	40800	40800	40800	40800	0
31	20240923	212300	197340850	40800	40800	40800	40800	0
32	20240923	212200	197340850	40800	40800	40800	40800	143
33	20240923	212100	197340850	40800	40800	40800	40800	0
34	20240923	212000	197340850	40800	40800	40800	40800	0
35	20240923	211900	197340850	40800	40800	40800	40800	0
36	20240923	211800	197340850	40800	40800	40800	40800	0
37	20240923	211700	197340850	40800	40800	40800	40800	0
38	20240923	211600	197340850	40800	40800	40800	40800	0
39	20240923	211500	197340850	40800	40800	40800	40800	0
40	20240923	211400	197340850	40800	40800	40800	40800	0
41	20240923	211300	197340850	40800	40800	40800	40800	0
42	20240923	211200	197340850	40800	40800	40800	40800	0
43	20240923	211100	197340850	40800	40800	40800	40800	0
44	20240923	211000	197340850	40800	40800	40800	40800	0
45	20240923	210900	197340850	40800	40800	40800	40800	0
46	20240923	210800	197340850	40800	40800	40800	40800	0
47	20240923	210700	197340850	40800	40800	40800	40800	0
48	20240923	210600	197340850	40800	40800	40800	40800	0
49	20240923	210500	197340850	40800	40800	40800	40800	0
50	20240923	210400	197340850	40800	40800	40800	40800	0
51	20240923	210300	197340850	40800	40800	40800	40800	0
52	20240923	210200	197340850	40800	40800	40800	40800	0
53	20240923	210100	197340850	40800	40800	40800	40800	0
54	20240923	210000	197340850	40800	40800	40800	40800	0
55	20240923	205900	197340850	40800	40800	40800	40800	0
56	20240923	205800	197340850	40800	40800	40800	40800	0
57	20240923	205700	197340850	40800	40800	40800	40800	0
58	20240923	205600	197340850	40800	40800	40800	40800	0
59	20240923	205500	197340850	40800	40800	40800	40800	0
60	20240923	205400	197340850	40800	40800	40800	40800	0
61	20240923	205300	197340850	40800	40800	40800	40800	0
62	20240923	205200	197340850	40800	40800	40800	40800	143
63	20240923	205100	197340850	40800	40800	40800	40800	0
64	20240923	205000	197340850	40800	40800	40800	40800	0
65	20240923	204900	197340850	40800	40800	40800	40800	0
66	20240923	204800	197340850	40800	40800	40800	40800	0
67	20240923	204700	197340850	40800	40800	40800	40800	0
68	20240923	204600	197340850	40800	40800	40800	40800	0
69	20240923	204500	197340850	40800	40800	40800	40800	0
70	20240923	204400	197340850	40800	40800	40800	40800	0
71	20240923	204300	197340850	40800	40800	40800	40800	0
72	20240923	204200	197340850	40800	40800	40800	40800	0
73	20240923	204100	197340850	40800	40800	40800	40800	0
74	20240923	204000	197340850	40800	40800	40800	40800	0
75	20240923	203900	197340850	40800	40800	40800	40800	0
76	20240923	203800	197340850	40800	40800	40800	40800	0
77	20240923	203700	197340850	40800	40800	40800	40800	0
78	20240923	203600	197340850	40800	40800	40800	40800	0
79	20240923	203500	197340850	40800	40800	40800	40800	0
80	20240923	203400	197340850	40800	40800	40800	40800	0
81	20240923	203300	197340850	40800	40800	40800	40800	0
82	20240923	203200	197340850	40800	40800	40800	40800	0
83	20240923	203100	197340850	40800	40800	40800	40800	0
84	20240923	203000	197340850	40800	40800	40800	40800	0
85	20240923	202900	197340850	40800	40800	40800	40800	0
86	20240923	202800	197340850	40800	40800	40800	40800	0
87	20240923	202700	197340850	40800	40800	40800	40800	0
88	20240923	202600	197340850	40800	40800	40800	40800	0
89	20240923	202500	197340850	40800	40800	40800	40800	0
90	20240923	202400	197340850	40800	40800	40800	40800	0
91	20240923	202300	197340850	40800	40800	40800	40800	0
92	20240923	202200	197340850	40800	40800	40800	40800	143
93	20240923	202100	197340850	40800	40800	40800	40800	0
94	20240923	202000	197340850	40800	40800	40800	40800	0
95	20240923	201900	197340850	40800	40800	40800	40800	0
96	20240923	201800	197340850	40800	40800	40800	40800	0
97	20240923	201700	197340850	40800	40800	40800	40800	0
98	20240923	201600	197340850	40800	40800	40800	40800	0
99	20240923	201500	197340850	40800	40800	40800	40800	0
100	20240923	201400	197340850	40800	40800	40800	40800	0
101	20240923	201300	197340850	40800	40800	40800	40800	0
102	20240923	201200	197340850	40800	40800	40800	40800	0
103	20240923	201100	197340850	40800	40800	40800	40800	0
104	20240923	201000	197340850	40800	40800	40800	40800	0
105	20240923	200900	197340850	40800	40800	40800	40800	0
106	20240923	200800	197340850	40800	40800	40800	40800	0
107	20240923	200700	197340850	40800	40800	40800	40800	0
108	20240923	200600	197340850	40800	40800	40800	40800	0
109	20240923	200500	197340850	40800	40800	40800	40800	0
110	20240923	200400	197340850	40800	40800	40800	40800	0
111	20240923	200300	197340850	40800	40800	40800	40800	0
112	20240923	200200	197340850	40800	40800	40800	40800	0
113	20240923	200100	197340850	40800	40800	40800	40800	0
114	20240923	200000	197340850	40800	40800	40800	40800	0
115	20240923	195900	197340850	40800	40800	40800	40800	0
116	20240923	195800	197340850	40800	40800	40800	40800	0
117	20240923	195700	197340850	40800	40800	40800	40800	0
118	20240923	195600	197340850	40800	40800	40800	40800	0
119	20240923	195500	197340850	40800	40800	40800	40800	0
120	20240923	195400	197340850	40800	40800	40800	40800	0
121	20240923	195300	197340850	40800	40800	40800	40800	0
122	20240923	195200	197340850	40800	40800	40800	40800	143
123	20240923	195100	197340850	40800	40800	40800	40800	0
124	20240923	195000	197340850	40800	40800	40800	40800	0
125	20240923	194900	197340850	40800	40800	40800	40800	0
126	20240923	194800	197340850	40800	40800	40800	40800	0
127	20240923	194700	197340850	40800	40800	40800	40800	0
128	20240923	194600	197340850	40800	40800	40800	40800	0
129	20240923	194500	197340850	40800	40800	40800	40800	0
130	20240923	194400	197340850	40800	40800	40800	40800	0
131	20240923	194300	197340850	40800	40800	40800	40800	0
132	20240923	194200	197340850	40800	40800	40800	40800	0
133	20240923	194100	197340850	40800	40800	40800	40800	0
134	20240923	194000	197340850	40800	40800	40800	40800	0
135	20240923	193900	197340850	40800	40800	40800	40800	0
136	20240923	193800	197340850	40800	40800	40800	40800	0
137	20240923	193700	197340850	40800	40800	40800	40800	0
138	20240923	193600	197340850	40800	40800	40800	40800	0
139	20240923	193500	197340850	40800	40800	40800	40800	0
140	20240923	193400	197340850	40800	40800	40800	40800	0
141	20240923	193300	197340850	40800	40800	40800	40800	0
142	20240923	193200	197340850	40800	40800	40800	40800	0
143	20240923	193100	197340850	40800	40800	40800	40800	0
144	20240923	193000	197340850	40800	40800	40800	40800	0
145	20240923	192900	197340850	40800	40800	40800	40800	0
146	20240923	192800	197340850	40800	40800	40800	40800	0
147	20240923	192700	197340850	40800	40800	40800	40800	0
148	20240923	192600	197340850	40800	40800	40800	40800	0
149	20240923	192500	197340850	40800	40800	40800	40800	0
150	20240923	192400	197340850	40800	40800	40800	40800	0
151	20240923	192300	197340850	40800	40800	40800	40800	0
152	20240923	192200	197340850	40800	40800	40800	40800	143
153	20240923	192100	197340850	40800	40800	40800	40800	0
154	20240923	192000	197340850	40800	40800	40800	40800	0
155	20240923	191900	197340850	40800	40800	40800	40800	0
156	20240923	191800	197340850	40800	40800	40800	40800	0
157	20240923	191700	197340850	40800	40800	40800	40800	0
158	20240923	191600	197340850	40800	40800	40800	40800	0
159	20240923	191500	197340850	40800	40800	40800	40800	0
160	20240923	191400	197340850	40800	40800	40800	40800	0
161	20240923	191300	197340850	40800	40800	40800	40800	0
162	20240923	191200	197340850	40800	40800	40800	40800	0
163	20240923	191100	197340850	40800	40800	40800	40800	0
164	20240923	191000	197340850	40800	40800	40800	40800	0
165	20240923	190900	197340850	40800	40800	40800	40800	0
166	20240923	190800	197340850	40800	40800	40800	40800	0
167	20240923	190700	197340850	40800	40800	40800	40800	0
168	20240923	190600	197340850	40800	40800	40800	40800	0
169	20240923	190500	197340850	40800	40800	40800	40800	0
170	20240923	190400	197340850	40800	40800	40800	40800	0
171	20240923	190300	197340850	40800	40800	40800	40800	0
172	20240923	190200	197340850	40800	40800	40800	40800	0
173	20240923	190100	197340850	40800	40800	40800	40800	0
174	20240923	190000	197340850	40800	40800	40800	40800	0
175	20240923	185900	197340850	40800	40800	40800	40800	0
176	20240923	185800	197340850	40800	40800	40800	40800	0
177	20240923	185700	197340850	40800	40800	40800	40800	0
178	20240923	185600	197340850	40800	40800	40800	40800	0
179	20240923	185500	197340850	40800	40800	40800	40800	0
180	20240923	185400	197340850	40800	40800	40800	40800	0
181	20240923	185300	197340850	40800	40800	40800	40800	0
182	20240923	185200	197340850	40800	40800	40800	40800	143
183	20240923	185100	197340850	40800	40800	40800	40800	0
184	20240923	185000	197340850	40800	40800	40800	40800	0
185	20240923	184900	197340850	40800	40800	40800	40800	0
186	20240923	184800	197340850	40800	40800	40800	40800	0
187	20240923	184700	197340850	40800	40800	40800	40800	0
188	20240923	184600	197340850	40800	40800	40800	40800	0
189	20240923	184500	197340850	40800	40800	40800	40800	0
190	20240923	184400	197340850	40800	40800	40800	40800	0
191	20240923	184300	197340850	40800	40800	40800	40800	0
192	20240923	184200	197340850	40800	40800	40800	40800	0
193	20240923	184100	197340850	40800	40800	40800	40800	0
194	20240923	184000	197340850	40800	40800	40800	40800	0
195	20240923	183900	197340850	40800	40800	40800	40800	0
196	20240923	183800	197340850	40800	40800	40800	40800	0
197	20240923	183700	197340850	40800	40800	40800	40800	0
198	20240923	183600	197340850	40800	40800	40800	40800	0
199	20240923	183500	197340850	40800	40800	40800	40800	0
200	20240923	183400	197340850	40800	40800	40800	40800	0
201	20240923	183300	197340850	40800	40800	40800	40800	0
202	20240923	183200	197340850	40800	40800	40800	40800	0
203	20240923	183100	197340850	40800	40800	40800	40800	0
204	20240923	183000	197340850	40800	40800	40800	40800	0
205	20240923	182900	197340850	40800	40800	40800	40800	0
206	20240923	182800	197340850	40800	40800	40800	40800	0
207	20240923	182700	197340850	40800	40800	40800	40800	0
208	20240923	182600	197340850	40800	40800	40800	40800	0
209	20240923	182500	197340850	40800	40800	40800	40800	0
210	20240923	182400	197340850	40800	40800	40800	40800	0
211	20240923	182300	197340850	40800	40800	40800	40800	0
212	20240923	182200	197340850	40800	40800	40800	40800	143
213	20240923	182100	197340850	40800	40800	40800	40800	0
214	20240923	182000	197340850	40800	40800	40800	40800	0
215	20240923	181900	197340850	40800	40800	40800	40800	0
216	20240923	181800	197340850	40800	40800	40800	40800	0
217	20240923	181700	197340850	40800	40800	40800	40800	0
218	20240923	181600	197340850	40800	40800	40800	40800	0
219	20240923	181500	197340850	40800	40800	40800	40800	0
220	20240923	181400	197340850	40800	40800	40800	40800	0
221	20240923	181300	197340850	40800	40800	40800	40800	0
222	20240923	181200	197340850	40800	40800	40800	40800	0
223	20240923	181100	197340850	40800	40800	40800	40800	0
224	20240923	181000	197340850	40800	40800	40800	40800	0
225	20240923	180900	197340850	40800	40800	40800	40800	0
226	20240923	180800	197340850	40800	40800	40800	40800	0
227	20240923	180700	197340850	40800	40800	40800	40800	0
228	20240923	180600	197340850	40800	40800	40800	40800	0
229	20240923	180500	197340850	40800	40800	40800	40800	0
230	20240923	180400	197340850	40800	40800	40800	40800	0
231	20240923	180300	197340850	40800	40800	40800	40800	0
232	20240923	180200	197340850	40800	40800	40800	40800	0
233	20240923	180100	197340850	40800	40800	40800	40800	0
234	20240923	180000	197340850	40800	40800	40800	40800	0
235	20240923	175900	197340850	40800	40800	40800	40800	0
236	20240923	175800	197340850	40800	40800	40800	40800	0
237	20240923	175700	197340850	40800	40800	40800	40800	0
238	20240923	175600	197340850	40800	40800	40800	40800	0
239	20240923	175500	197340850	40800	40800	40800	40800	0
240	20240923	175400	197340850	40800	40800	40800	40800	0
241	20240923	175300	197340850	40800	40800	40800	40800	0
242	20240923	175200	197340850	40800	40800	40800	40800	143
243	20240923	175100	197340850	40800	40800	40800	40800	0
244	20240923	175000	197340850	40800	40800	40800	40800	0
245	20240923	174900	197340850	40800	40800	40800	40800	0
246	20240923	174800	197340850	40800	40800	40800	40800	0
247	20240923	174700	197340850	40800	40800	40800	40800	0
248	20240923	174600	197340850	40800	40800	40800	40800	0
249	20240923	174500	197340850	40800	40800	40800	40800	0
250	20240923	174400	197340850	40800	40800	40800	40800	0
251	20240923	174300	197340850	40800	40800	40800	40800	0
252	20240923	174200	197340850	40800	40800	40800	40800	0
253	20240923	174100	197340850	40800	40800	40800	40800	0
254	20240923	174000	197340850	40800	40800	40800	40800	0
255	20240923	173900	197340850	40800	40800	40800	40800	0
256	20240923	173800	197340850	40800	40800	40800	40800	0
257	20240923	173700	197340850	40800	40800	40800	40800	0
258	20240923	173600	197340850	40800	40800	40800	40800	0
259	20240923	173500	197340850	40800	40800	40800	40800	0
260	20240923	173400	197340850	40800	40800	40800	40800	0
261	20240923	173300	197340850	40800	40800	40800	40800	0
262	20240923	173200	197340850	40800	40800	40800	40800	0
263	20240923	173100	197340850	40800	40800	40800	40800	0
264	20240923	173000	197340850	40800	40800	40800	40800	0
265	20240923	172900	197340850	40800	40800	40800	40800	0
266	20240923	172800	197340850	40800	40800	40800	40800	0
267	20240923	172700	197340850	40800	40800	40800	40800	0
268	20240923	172600	197340850	40800	40800	40800	40800	0
269	20240923	172500	197340850	40800	40800	40800	40800	0
270	20240923	172400	197340850	40800	40800	40800	40800	0
271	20240923	172300	197340850	40800	40800	40800	40800	0
272	20240923	172200	197340850	40800	40800	40800	40800	143
273	20240923	172100	197340850	40800	40800	40800	40800	0
274	20240923	172000	197340850	40800	40800	40800	40800	0
275	20240923	171900	197340850	40800	40800	40800	40800	0
276	20240923	171800	197340850	40800	40800	40800	40800	0
277	20240923	171700	197340850	40800	40800	40800	40800	0
278	20240923	171600	197340850	40800	40800	40800	40800	0
279	20240923	171500	197340850	40800	40800	40800	40800	0
280	20240923	171400	197340850	40800	40800	40800	40800	0
281	20240923	171300	197340850	40800	40800	40800	40800	0
282	20240923	171200	197340850	40800	40800	40800	40800	0
283	20240923	171100	197340850	40800	40800	40800	40800	0
284	20240923	171000	197340850	40800	40800	40800	40800	0
285	20240923	170900	197340850	40800	40800	40800	40800	0
286	20240923	170800	197340850	40800	40800	40800	40800	0
287	20240923	170700	197340850	40800	40800	40800	40800	0
288	20240923	170600	197340850	40800	40800	40800	40800	0
289	20240923	170500	197340850	40800	40800	40800	40800	0
290	20240923	170400	197340850	40800	40800	40800	40800	0
291	20240923	170300	197340850	40800	40800	40800	40800	0
292	20240923	170200	197340850	40800	40800	40800	40800	0
293	20240923	170100	197340850	40800	40800	40800	40800	0
294	20240923	170000	197340850	40800	40800	40800	40800	0
295	20240923	165900	197340850	40800	40800	40800	40800	0
296	20240923	165800	197340850	40800	40800	40800	40800	0
297	20240923	165700	197340850	40800	40800	40800	40800	0
298	20240923	165600	197340850	40800	40800	40800	40800	0
299	20240923	165500	197340850	40800	40800	40800	40800	0
300	20240923	165400	197340850	40800	40800	40800	40800	0
301	20240923	165300	197340850	40800	40800	40800	40800	0
302	20240923	165200	197340850	40800	40800	40800	40800	143
303	20240923	165100	197340850	40800	40800	40800	40800	0
304	20240923	165000	197340850	40800	40800	40800	40800	0
305	20240923	164900	197340850	40800	40800	40800	40800	0
306	20240923	164800	197340850	40800	40800	40800	40800	0
307	20240923	164700	197340850	40800	40800	40800	40800	0
308	20240923	164600	197340850	40800	40800	40800	40800	0
309	20240923	164500	197340850	40800	40800	40800	40800	0
310	20240923	164400	197340850	40800	40800	40800	40800	0
311	20240923	164300	197340850	40800	40800	40800	40800	0
312	20240923	164200	197340850	40800	40800	40800	40800	0
313	20240923	164100	197340850	40800	40800	40800	40800	0
314	20240923	164000	197340850	40800	40800	40800	40800	0
315	20240923	163900	197340850	40800	40800	40800	40800	0
316	20240923	163800	197340850	40800	40800	40800	40800	0
317	20240923	163700	197340850	40800	40800	40800	40800	0
318	20240923	163600	197340850	40800	40800	40800	40800	0
319	20240923	163500	197340850	40800	40800	40800	40800	0
320	20240923	163400	197340850	40800	40800	40800	40800	0
321	20240923	163300	197340850	40800	40800	40800	40800	0
322	20240923	163200	197340850	40800	40800	40800	40800	0
323	20240923	163100	197340850	40800	40800	40800	40800	0
324	20240923	163000	197340850	40800	40800	40800	40800	0
325	20240923	162900	197340850	40800	40800	40800	40800	0
326	20240923	162800	197340850	40800	40800	40800	40800	0
327	20240923	162700	197340850	40800	40800	40800	40800	0
328	20240923	162600	197340850	40800	40800	40800	40800	0
329	20240923	162500	197340850	40800	40800	40800	40800	0
330	20240923	162400	197340850	40800	40800	40800	40800	0
331	20240923	162300	197340850	40800	40800	40800	40800	0
332	20240923	162200	197340850	40800	40800	40800	40800	143
333	20240923	162100	197340850	40800	40800	40800	40800	0
334	20240923	162000	197340850	40800	40800	40800	40800	0
335	20240923	161900	197340850	40800	40800	40800	40800	0
336	20240923	161800	197340850	40800	40800	40800	40800	0
337	20240923	161700	197340850	40800	40800	40800	40800	0
338	20240923	161600	197340850	40800	40800	40800	40800	0
339	20240923	161500	197340850	40800	40800	40800	40800	0
340	20240923	161400	197340850	40800	40800	40800	40800	0
341	20240923	161300	197340850	40800	40800	40800	40800	0
342	20240923	161200	197340850	40800	40800	40800	40800	0
343	20240923	161100	197340850	40800	40800	40800	40800	0
344	20240923	161000	197340850	40800	40800	40800	40800	0
345	20240923	160900	197340850	40800	40800	40800	40800	0
346	20240923	160800	197340850	40800	40800	40800	40800	0
347	20240923	160700	197340850	40800	40800	40800	40800	0
348	20240923	160600	197340850	40800	40800	40800	40800	0
349	20240923	160500	197340850	40800	40800	40800	40800	0
350	20240923	160400	197340850	40800	40800	40800	40800	0
351	20240923	160300	197340850	40800	40800	40800	40800	0
352	20240923	160200	197340850	40800	40800	40800	40800	0
353	20240923	160100	197340850	40800	40800	40800	40800	0
354	20240923	160000	197340850	40800	40800	40800	40800	0
355	20240923	155900	197340850	40800	40800	40800	40800	0
356	20240923	155800	197340850	40800	40800	40800	40800	0
357	20240923	155700	197340850	40800	40800	40800	40800	0
358	20240923	155600	197340850	40800	40800	40800	40800	0
359	20240923	155500	197340850	40800	40800	40800	40800	0
360	20240923	155400	197340850	40800	40800	40800	40800	0
361	20240923	155300	197340850	40800	40800	40800	40800	0
362	20240923	155200	197340850	40800	40800	40800	40800	143
363	20240923	155100	197340850	40800	40800	40800	40800	0
364	20240923	155000	197340850	40800	40800	40800	40800	0
365	20240923	154900	197340850	40800	40800	40800	40800	0
366	20240923	154800	197340850	40800	40800	40800	40800	0
367	20240923	154700	197340850	40800	40800	40800	40800	0
368	20240923	154600	197340850	40800	40800	40800	40800	0
369	20240923	154500	197340850	40800	40800	40800	40800	0
370	20240923	154400	197340850	40800	40800	40800	40800	0
371	20240923	154300	197340850	40800	40800	40800	40800	0
372	20240923	154200	197340850	40800	40800	40800	40800	0
373	20240923	154100	197340850	40800	40800	40800	40800	0
374	20240923	154000	197340850	40800	40800	40800	40800	0
375	20240923	153900	197340850	40800	40800	40800	40800	0
376	20240923	153800	197340850	40800	40800	40800	40800	0
377	20240923	153700	197340850	40800	40800	40800	40800	0
378	20240923	153600	197340850	40800	40800	40800	40800	0
379	20240923	153500	197340850	40800	40800	40800	40800	0
380	20240923	153400	197340850	40800	40800	40800	40800	0
381	20240923	153300	197340850	40800	40800	40800	40800	0
382	20240923	153200	197340850	40800	40800	40800	40800	0
383	20240923	153100	197340850	40800	40800	40800	40800	0
384	20240923	153000	197340850	40800	40800	40800	40800	143
385	20240923	152900	191506450	40800	40800	40800	40800	0
386	20240923	152800	191506450	40800	40800	40800	40800	0
387	20240923	152700	191506450	40800	40800	40800	40800	0
388	20240923	152600	191506450	40800	40800	40800	40800	0
389	20240923	152500	191506450	40800	40800	40800	40800	0
390	20240923	152400	191506450	40800	40800	40800	40800	0
391	20240923	152300	191506450	40800	40800	40800	40800	0
392	20240923	152200	191506450	40800	40800	40800	40800	0
393	20240923	152100	191506450	40800	40800	40800	40800	0
394	20240923	152000	191506450	40800	40800	40800	40800	0
395	20240923	151900	191506450	40800	40800	40800	40800	4
396	20240923	151800	191343250	40800	40800	40800	40800	0
397	20240923	151700	191343250	40800	40800	40800	40800	2
398	20240923	151600	191261650	40800	40800	40800	40800	0
399	20240923	151500	191261650	40800	40800	40800	40800	10
400	20240923	151400	190853650	40800	40800	40800	40800	2
401	20240923	151300	190772050	40900	40900	40900	40900	0
402	20240923	151200	190772050	40900	40900	40900	40900	0
403	20240923	151100	190772050	40900	40900	40900	40900	7
404	20240923	151000	190485750	40850	40850	40850	40850	20
405	20240923	150900	189668750	40850	40850	40850	40850	0
406	20240923	150800	189668750	40850	40850	40850	40850	13
407	20240923	150700	189137700	40800	40800	40800	40800	16
408	20240923	150600	188484900	40850	40850	40850	40850	0
409	20240923	150500	188484900	40850	40850	40850	40850	1
410	20240923	150400	188444050	40850	40850	40850	40850	36
411	20240923	150300	186973450	40800	40800	40800	40800	51
412	20240923	150200	184892650	40800	40850	40850	40800	104
413	20240923	150100	180649250	40850	40850	40850	40850	0
414	20240923	150000	180649250	40850	40850	40850	40850	0
415	20240923	145900	180649250	40850	40850	40850	40850	1
416	20240923	145800	180608400	40800	40800	40800	40800	0
417	20240923	145700	180608400	40800	40800	40800	40800	0
418	20240923	145600	180608400	40800	40800	40800	40800	0
419	20240923	145500	180608400	40800	40800	40800	40800	11
420	20240923	145400	180159600	40900	40900	40900	40900	17
421	20240923	145300	179464300	40850	40850	40850	40850	0
422	20240923	145200	179464300	40850	40850	40850	40850	21
423	20240923	145100	178606450	40850	40850	40850	40850	0
424	20240923	145000	178606450	40850	40850	40850	40850	0
425	20240923	144900	178606450	40850	40850	40850	40850	0
426	20240923	144800	178606450	40850	40850	40850	40850	0
427	20240923	144700	178606450	40850	40850	40850	40850	10
428	20240923	144600	178197950	40900	40900	40900	40900	10
429	20240923	144500	177788950	40900	40850	40900	40850	24
430	20240923	144400	176808250	40850	40850	40850	40850	0
431	20240923	144300	176808250	40850	40850	40850	40850	5
432	20240923	144200	176604000	40850	40850	40850	40850	0
433	20240923	144100	176604000	40850	40850	40850	40850	0
434	20240923	144000	176604000	40850	40850	40850	40850	0
435	20240923	143900	176604000	40850	40850	40850	40850	0
436	20240923	143800	176604000	40850	40900	40900	40850	71
437	20240923	143700	173700150	40850	40850	40850	40850	0
438	20240923	143600	173700150	40850	40850	40850	40850	10
439	20240923	143500	173291650	40850	40850	40850	40850	14
440	20240923	143400	172719750	40850	40850	40850	40850	0
441	20240923	143300	172719750	40850	40850	40850	40850	0
442	20240923	143200	172719750	40850	40850	40850	40850	0
443	20240923	143100	172719750	40850	40850	40850	40850	0
444	20240923	143000	172719750	40850	40850	40850	40850	0
445	20240923	142900	172719750	40850	40850	40850	40850	6
446	20240923	142800	172474650	40850	40850	40850	40850	0
447	20240923	142700	172474650	40850	40850	40850	40850	0
448	20240923	142600	172474650	40850	40850	40850	40850	0
449	20240923	142500	172474650	40850	40850	40850	40850	3
450	20240923	142400	172352100	40800	40800	40800	40800	0
451	20240923	142300	172352100	40800	40800	40800	40800	9
452	20240923	142200	171984900	40800	40800	40800	40800	10
453	20240923	142100	171576900	40800	40800	40800	40800	21
454	20240923	142000	170720100	40900	40900	40900	40900	0
455	20240923	141900	170720100	40900	40900	40900	40900	0
456	20240923	141800	170720100	40900	40900	40900	40900	3
457	20240923	141700	170597400	40900	40900	40900	40900	0
458	20240923	141600	170597400	40900	40900	40900	40900	0
459	20240923	141500	170597400	40900	40900	40900	40900	5
460	20240923	141400	170392900	40800	40800	40800	40800	125
461	20240923	141300	165292900	40800	40800	40800	40800	0
462	20240923	141200	165292900	40800	40800	40800	40800	0
463	20240923	141100	165292900	40800	40800	40800	40800	0
464	20240923	141000	165292900	40800	40800	40800	40800	28
465	20240923	140900	164150500	40900	40900	40900	40900	0
466	20240923	140800	164150500	40900	40900	40900	40900	0
467	20240923	140700	164150500	40900	40900	40900	40900	5
468	20240923	140600	163946000	40850	40850	40850	40850	0
469	20240923	140500	163946000	40850	40850	40850	40850	2
470	20240923	140400	163864300	40900	40900	40900	40900	0
471	20240923	140300	163864300	40900	40900	40900	40900	0
472	20240923	140200	163864300	40900	40900	40900	40900	0
473	20240923	140100	163864300	40900	40900	40900	40900	0
474	20240923	140000	163864300	40900	40900	40900	40900	0
475	20240923	135900	163864300	40900	40900	40900	40900	0
476	20240923	135800	163864300	40900	40900	40900	40900	3
477	20240923	135700	163741600	40750	40750	40750	40750	0
478	20240923	135600	163741600	40750	40950	40950	40750	232
479	20240923	135500	154272800	40950	40950	40950	40950	0
480	20240923	135400	154272800	40950	40950	40950	40950	0
481	20240923	135300	154272800	40950	40950	40950	40950	4
482	20240923	135200	154109000	40950	40950	40950	40950	5
483	20240923	135100	153904250	40900	40900	40900	40900	0
484	20240923	135000	153904250	40900	40900	40900	40900	0
485	20240923	134900	153904250	40900	40900	40900	40900	0
486	20240923	134800	153904250	40900	40900	40900	40900	0
487	20240923	134700	153904250	40900	40900	40900	40900	1
488	20240923	134600	153863350	40950	40950	40950	40950	0
489	20240923	134500	153863350	40950	40950	40950	40950	5
490	20240923	134400	153658600	40900	40900	40900	40900	0
491	20240923	134300	153658600	40900	40900	40900	40900	0
492	20240923	134200	153658600	40900	40900	40900	40800	23
493	20240923	134100	152718700	40950	40950	40950	40950	5
494	20240923	134000	152513950	40950	40950	40950	40950	0
495	20240923	133900	152513950	40950	40950	40950	40950	2
496	20240923	133800	152432050	40950	40950	40950	40950	2
497	20240923	133700	152350150	40950	40950	40950	40950	0
498	20240923	133600	152350150	40950	40950	40950	40950	0
499	20240923	133500	152350150	40950	40950	40950	40950	0
500	20240923	133400	152350150	40950	40950	40950	40950	0
501	20240923	133300	152350150	40950	40950	40950	40950	0
502	20240923	133200	152350150	40950	40950	40950	40950	14
503	20240923	133100	151776850	40950	40950	40950	40950	10
504	20240923	133000	151367350	40950	40950	40950	40950	0
505	20240923	132900	151367350	40950	40950	40950	40950	0
506	20240923	132800	151367350	40950	40950	40950	40950	0
507	20240923	132700	151367350	40950	40950	40950	40950	0
508	20240923	132600	151367350	40950	40950	40950	40950	0
509	20240923	132500	151367350	40950	40950	40950	40950	2
510	20240923	132400	151285450	40950	41000	41000	40950	44
511	20240923	132300	149481500	41000	41000	41000	41000	0
512	20240923	132200	149481500	41000	41000	41000	41000	106
513	20240923	132100	145135500	41000	41000	41000	41000	0
514	20240923	132000	145135500	41000	41000	41000	41000	0
515	20240923	131900	145135500	41000	41000	41000	41000	0
516	20240923	131800	145135500	41000	41000	41000	41000	9
517	20240923	131700	144766500	41000	41000	41000	41000	39
518	20240923	131600	143167500	41000	41000	41000	41000	0
519	20240923	131500	143167500	41000	41000	41000	41000	14
520	20240923	131400	142593500	41000	41000	41000	41000	23
521	20240923	131300	141650500	41000	41000	41000	41000	0
522	20240923	131200	141650500	41000	41000	41000	41000	1
523	20240923	131100	141609500	41000	41000	41000	41000	0
524	20240923	131000	141609500	41000	41000	41000	41000	98
525	20240923	130900	137591500	41000	41000	41000	41000	0
526	20240923	130800	137591500	41000	41000	41000	41000	23
527	20240923	130700	136648500	40950	40950	40950	40950	19
528	20240923	130600	135870450	40950	40850	40950	40850	154
529	20240923	130500	129571250	40850	40850	40850	40850	34
530	20240923	130400	128182350	40800	40800	40800	40700	261
531	20240923	130300	117545250	40750	40850	40850	40750	201
532	20240923	130200	109344100	40850	40850	40850	40850	0
533	20240923	130100	109344100	40850	40850	40850	40850	0
534	20240923	130000	109344100	40850	40850	40850	40850	7
535	20240923	125900	109058150	40850	40850	40850	40850	56
536	20240923	125800	106770550	40850	40850	40850	40850	64
537	20240923	125700	104156150	40850	40900	40900	40850	147
538	20240923	125600	98144850	40900	40950	40950	40900	69
539	20240923	125500	95319650	40950	40950	40950	40950	0
540	20240923	125400	95319650	40950	40950	40950	40950	21
541	20240923	125300	94459700	40950	40950	40950	40950	0
542	20240923	125200	94459700	40950	40950	40950	40950	1
543	20240923	125100	94418750	40900	40950	40950	40900	21
544	20240923	125000	93559250	40950	40950	40950	40950	1
545	20240923	124900	93518300	41000	41000	41000	41000	0
546	20240923	124800	93518300	41000	41000	41000	41000	0
547	20240923	124700	93518300	41000	41000	41000	41000	0
548	20240923	124600	93518300	41000	41000	41000	41000	0
549	20240923	124500	93518300	41000	40950	41000	40950	3
550	20240923	124400	93395350	41050	41050	41050	41050	0
551	20240923	124300	93395350	41050	41050	41050	41050	0
552	20240923	124200	93395350	41050	41050	41050	41050	0
553	20240923	124100	93395350	41050	41050	41050	41050	0
554	20240923	124000	93395350	41050	41050	41050	41050	0
555	20240923	123900	93395350	41050	41050	41050	41050	0
556	20240923	123800	93395350	41050	41000	41050	41000	35
557	20240923	123700	91960200	40950	40950	40950	40950	0
558	20240923	123600	91960200	40950	40950	40950	40950	0
559	20240923	123500	91960200	40950	40950	40950	40950	0
560	20240923	123400	91960200	40950	40950	40950	40950	0
561	20240923	123300	91960200	40950	40950	40950	40950	15
562	20240923	123200	91345950	40950	40950	40950	40950	0
563	20240923	123100	91345950	40950	40950	40950	40950	27
564	20240923	123000	90240300	40950	40950	40950	40950	1
565	20240923	122900	90199350	40950	40950	40950	40950	25
566	20240923	122800	89175600	40950	40950	40950	40950	18
567	20240923	122700	88438500	40950	40950	40950	40950	1
568	20240923	122600	88397550	40950	40950	40950	40950	0
569	20240923	122500	88397550	40950	40950	40950	40950	0
570	20240923	122400	88397550	40950	40950	40950	40950	11
571	20240923	122300	87947100	40950	40950	40950	40950	27
572	20240923	122200	86841450	40950	40950	40950	40950	0
573	20240923	122100	86841450	40950	40950	40950	40950	0
574	20240923	122000	86841450	40950	41000	41000	40950	7
575	20240923	121900	86554750	41050	41050	41050	41050	0
576	20240923	121800	86554750	41050	41050	41050	41050	0
577	20240923	121700	86554750	41050	41050	41050	41050	0
578	20240923	121600	86554750	41050	41050	41050	41050	1
579	20240923	121500	86513700	41000	41000	41000	41000	1
580	20240923	121400	86472700	41000	41000	41000	41000	0
581	20240923	121300	86472700	41000	41000	41000	41000	41
582	20240923	121200	84791700	40950	40950	40950	40950	0
583	20240923	121100	84791700	40950	40950	40950	40950	2
584	20240923	121000	84709800	40950	40950	40950	40950	21
585	20240923	120900	83849850	40950	40950	40950	40950	1
586	20240923	120800	83808900	40950	40950	40950	40950	0
587	20240923	120700	83808900	40950	40950	40950	40950	12
588	20240923	120600	83317500	41000	41000	41000	41000	1
589	20240923	120500	83276500	41000	41000	41000	41000	0
590	20240923	120400	83276500	41000	41000	41000	41000	0
591	20240923	120300	83276500	41000	41000	41000	41000	12
592	20240923	120200	82784500	40950	40950	40950	40950	1
593	20240923	120100	82743550	40950	40950	40950	40950	0
594	20240923	120000	82743550	40950	40950	40950	40950	0
595	20240923	115900	82743550	40950	40950	40950	40950	0
596	20240923	115800	82743550	40950	40950	40950	40950	1
597	20240923	115700	82702600	40950	40950	40950	40950	0
598	20240923	115600	82702600	40950	40950	40950	40950	2
599	20240923	115500	82620700	41000	41000	41000	41000	5
600	20240923	115400	82415700	41000	41000	41000	41000	0
601	20240923	115300	82415700	41000	41000	41000	41000	0
602	20240923	115200	82415700	41000	41000	41000	41000	5
603	20240923	115100	82210700	41000	41000	41000	41000	0
604	20240923	115000	82210700	41000	41000	41000	41000	0
605	20240923	114900	82210700	41000	41000	41000	41000	0
606	20240923	114800	82210700	41000	41000	41000	41000	0
607	20240923	114700	82210700	41000	41000	41000	41000	0
608	20240923	114600	82210700	41000	41000	41000	41000	10
609	20240923	114500	81800700	41000	40950	41000	40950	11
610	20240923	114400	81349750	41000	41000	41000	41000	0
611	20240923	114300	81349750	41000	41000	41000	41000	0
612	20240923	114200	81349750	41000	41000	41000	41000	5
613	20240923	114100	81144750	40950	40950	40950	40950	0
614	20240923	114000	81144750	40950	40950	40950	40950	0
615	20240923	113900	81144750	40950	40950	40950	40950	1
616	20240923	113800	81103800	40950	40950	40950	40950	1
617	20240923	113700	81062850	41000	41000	41000	41000	0
618	20240923	113600	81062850	41000	41000	41000	41000	0
619	20240923	113500	81062850	41000	41000	41000	41000	0
620	20240923	113400	81062850	41000	41000	41000	41000	0
621	20240923	113300	81062850	41000	41000	41000	41000	0
622	20240923	113200	81062850	41000	41000	41000	41000	0
623	20240923	113100	81062850	41000	40950	41000	40950	6
624	20240923	113000	80816900	41000	41000	41000	41000	0
625	20240923	112900	80816900	41000	41000	41000	41000	0
626	20240923	112800	80816900	41000	41000	41000	41000	0
627	20240923	112700	80816900	41000	41000	41000	41000	0
628	20240923	112600	80816900	41000	41000	41000	41000	2
629	20240923	112500	80734900	40950	41000	41000	40950	13
630	20240923	112400	80202250	41000	41000	41000	41000	0
631	20240923	112300	80202250	41000	41000	41000	41000	0
632	20240923	112200	80202250	41000	41000	41000	41000	0
633	20240923	112100	80202250	41000	41000	41000	41000	24
634	20240923	112000	79218250	41000	41000	41000	41000	3
635	20240923	111900	79095250	41000	41000	41000	41000	20
636	20240923	111800	78275250	41000	41000	41000	41000	0
637	20240923	111700	78275250	41000	41000	41000	41000	1
638	20240923	111600	78234250	41000	41000	41000	41000	0
639	20240923	111500	78234250	41000	41000	41000	41000	0
640	20240923	111400	78234250	41000	41000	41000	41000	1
641	20240923	111300	78193250	41000	41000	41000	41000	0
642	20240923	111200	78193250	41000	41000	41000	41000	1
643	20240923	111100	78152250	41000	41000	41000	41000	1
644	20240923	111000	78111250	41000	41000	41000	41000	2
645	20240923	110900	78029250	41000	41000	41000	41000	0
646	20240923	110800	78029250	41000	41000	41000	41000	0
647	20240923	110700	78029250	41000	41000	41000	41000	1
648	20240923	110600	77988250	41000	41000	41000	41000	0
649	20240923	110500	77988250	41000	41000	41000	41000	0
650	20240923	110400	77988250	41000	41000	41000	41000	20
651	20240923	110300	77168250	41000	41000	41000	41000	1
652	20240923	110200	77127250	41050	41050	41050	41050	0
653	20240923	110100	77127250	41050	41050	41050	41050	1
654	20240923	110000	77086200	41050	41050	41050	41050	0
655	20240923	105900	77086200	41050	41050	41050	41050	0
656	20240923	105800	77086200	41050	41050	41050	41050	26
657	20240923	105700	76018900	41000	41000	41000	41000	0
658	20240923	105600	76018900	41000	41000	41000	41000	0
659	20240923	105500	76018900	41000	41000	41000	41000	1
660	20240923	105400	75977900	41050	41050	41050	41050	0
661	20240923	105300	75977900	41050	41050	41050	41050	0
662	20240923	105200	75977900	41050	41050	41050	41050	0
663	20240923	105100	75977900	41050	41050	41050	41050	1
664	20240923	105000	75936850	41000	41000	41000	41000	1
665	20240923	104900	75895850	41000	41000	41000	41000	0
666	20240923	104800	75895850	41000	41000	41000	41000	0
667	20240923	104700	75895850	41000	41000	41000	41000	10
668	20240923	104600	75485850	41000	41000	41000	41000	0
669	20240923	104500	75485850	41000	41000	41000	41000	0
670	20240923	104400	75485850	41000	41000	41000	41000	0
671	20240923	104300	75485850	41000	41100	41100	41000	3
672	20240923	104200	75362650	41150	41150	41150	41150	0
673	20240923	104100	75362650	41150	41150	41150	41150	1
674	20240923	104000	75321500	41000	41100	41100	41000	54
675	20240923	103900	73103500	41100	41100	41100	41100	4
676	20240923	103800	72939100	41150	41150	41150	41150	0
677	20240923	103700	72939100	41150	41150	41150	41150	0
678	20240923	103600	72939100	41150	41150	41150	41150	1
679	20240923	103500	72897950	41150	41150	41150	41150	30
680	20240923	103400	71663450	41150	41050	41150	40950	193
681	20240923	103300	63728950	41000	41000	41000	41000	5
682	20240923	103200	63523950	40800	40800	40800	40800	0
683	20240923	103100	63523950	40800	40950	40950	40800	216
684	20240923	103000	54692850	41050	41050	41050	41050	0
685	20240923	102900	54692850	41050	41050	41050	41050	20
686	20240923	102800	53871850	41000	41000	41000	41000	10
687	20240923	102700	53461850	41000	41000	41000	41000	32
688	20240923	102600	52149850	40950	40950	40950	40950	0
689	20240923	102500	52149850	40950	40950	40950	40950	5
690	20240923	102400	51945100	40950	40950	40950	40950	0
691	20240923	102300	51945100	40950	40950	40950	40950	30
692	20240923	102200	50716600	40900	40900	40900	40900	0
693	20240923	102100	50716600	40900	40900	40900	40900	0
694	20240923	102000	50716600	40900	40900	40900	40900	9
695	20240923	101900	50348500	40950	40950	40950	40950	0
696	20240923	101800	50348500	40950	40950	40950	40950	9
697	20240923	101700	49979950	40950	40900	40950	40900	19
698	20240923	101600	49202800	40900	40900	40900	40900	0
699	20240923	101500	49202800	40900	40950	40950	40900	122
700	20240923	101400	44211550	40950	40950	40950	40950	0
701	20240923	101300	44211550	40950	40950	40950	40950	0
702	20240923	101200	44211550	40950	40950	40950	40950	0
703	20240923	101100	44211550	40950	40950	40950	40950	11
704	20240923	101000	43761100	40950	40950	40950	40950	0
705	20240923	100900	43761100	40950	40950	40950	40950	7
706	20240923	100800	43474450	40950	40950	40950	40950	0
707	20240923	100700	43474450	40950	40950	40950	40950	0
708	20240923	100600	43474450	40950	40950	40950	40950	0
709	20240923	100500	43474450	40950	40950	40950	40950	14
710	20240923	100400	42901150	40950	40950	40950	40950	0
711	20240923	100300	42901150	40950	40950	40950	40950	0
712	20240923	100200	42901150	40950	40950	40950	40950	11
713	20240923	100100	42450700	41000	41000	41000	41000	0
714	20240923	100000	42450700	41000	41000	41000	41000	8
715	20240923	095900	42122700	41000	41000	41000	41000	0
716	20240923	095800	42122700	41000	41000	41000	41000	0
717	20240923	095700	42122700	41000	41000	41000	41000	0
718	20240923	095600	42122700	41000	41000	41000	41000	1
719	20240923	095500	42081700	40850	40950	40950	40850	11
720	20240923	095400	41632250	41000	41000	41000	41000	20
721	20240923	095300	40812250	40950	40900	40950	40900	26
722	20240923	095200	39748600	40900	40900	40900	40900	0
723	20240923	095100	39748600	40900	40900	40900	40900	8
724	20240923	095000	39421400	40900	40900	40900	40900	2
725	20240923	094900	39339600	40900	40850	40900	40850	15
726	20240923	094800	38726350	40850	40900	40900	40850	87
727	20240923	094700	35169200	40900	40900	40900	40900	32
728	20240923	094600	33860400	40900	40900	40900	40900	2
729	20240923	094500	33778600	40900	40900	40900	40900	22
730	20240923	094400	32878800	40900	40900	40900	40900	0
731	20240923	094300	32878800	40900	40900	40900	40900	0
732	20240923	094200	32878800	40900	40950	40950	40900	18
733	20240923	094100	32142400	40950	40950	40950	40950	46
734	20240923	094000	30258700	40950	41000	41000	40950	113
735	20240923	093900	25626350	41000	41100	41100	41000	90
736	20240923	093800	21935850	41100	41000	41100	41000	12
737	20240923	093700	21443350	40950	40950	40950	40950	0
738	20240923	093600	21443350	40950	41100	41100	40950	86
739	20240923	093500	17910400	41100	41000	41100	41000	78
740	20240923	093400	14706150	41000	41050	41050	41000	26
741	20240923	093300	13639800	41050	41050	41050	41050	0
742	20240923	093200	13639800	41050	41050	41050	41050	25
743	20240923	093100	12613550	41050	41050	41050	41050	5
744	20240923	093000	12408300	41000	41000	41000	41000	0
745	20240923	092900	12408300	41000	41050	41050	41000	68
746	20240923	092800	9617200	41050	41050	41050	41050	0
747	20240923	092700	9617200	41050	41050	41050	41050	32
748	20240923	092600	8303600	41050	41050	41050	41050	0
749	20240923	092500	8303600	41050	41050	41050	41050	1
750	20240923	092400	8262550	41050	41050	41050	41050	0
751	20240923	092300	8262550	41050	41050	41050	41050	7
752	20240923	092200	7975200	41050	41050	41050	41050	0
753	20240923	092100	7975200	41050	41050	41050	41050	0
754	20240923	092000	7975200	41050	41050	41050	41050	44
755	20240923	091900	6169000	41000	41000	41000	41000	3
756	20240923	091800	6046000	41000	41000	41000	41000	18
757	20240923	091700	5308000	41000	40950	41000	40950	18
758	20240923	091600	4570650	40900	40900	40900	40900	0
759	20240923	091500	4570650	40900	40850	40900	40850	15
760	20240923	091400	3957200	40850	40800	40850	40800	4
761	20240923	091300	3793850	40800	40800	40800	40800	2
762	20240923	091200	3712250	40800	40800	40800	40800	0
763	20240923	091100	3712250	40800	40800	40800	40800	0
764	20240923	091000	3712250	40800	40800	40800	40800	1
765	20240923	090900	3671450	40800	40800	40800	40800	0
766	20240923	090800	3671450	40800	40800	40800	40800	2
767	20240923	090700	3589850	40800	40800	40800	40800	15
768	20240923	090600	2977850	40800	40700	40800	40700	7
769	20240923	090500	2692650	40700	40700	40700	40700	22
770	20240923	090400	1797250	40700	40700	40700	40700	0
771	20240923	090300	1797250	40700	40700	40700	40700	0
772	20240923	090200	1797250	40700	40800	40900	40700	32
773	20240923	090100	491750	40900	40900	40900	40900	0
774	20240923	090000	491750	40900	41000	41000	40900	12