KissMeData/360070/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	211400	1808160100	40850	40850	40850	40850	441
3	20240903	211300	1808160100	40850	40850	40850	40850	0
4	20240903	211200	1808160100	40850	40850	40850	40850	0
5	20240903	211100	1808160100	40850	40850	40850	40850	0
6	20240903	211000	1808160100	40850	40850	40850	40850	0
7	20240903	210900	1808160100	40850	40850	40850	40850	0
8	20240903	210800	1808160100	40850	40850	40850	40850	0
9	20240903	210700	1808160100	40850	40850	40850	40850	0
10	20240903	210600	1808160100	40850	40850	40850	40850	0
11	20240903	210500	1808160100	40850	40850	40850	40850	0
12	20240903	210400	1808160100	40850	40850	40850	40850	0
13	20240903	210300	1808160100	40850	40850	40850	40850	0
14	20240903	210200	1808160100	40850	40850	40850	40850	0
15	20240903	210100	1808160100	40850	40850	40850	40850	0
16	20240903	210000	1808160100	40850	40850	40850	40850	0
17	20240903	205900	1808160100	40850	40850	40850	40850	0
18	20240903	205800	1808160100	40850	40850	40850	40850	0
19	20240903	205700	1808160100	40850	40850	40850	40850	0
20	20240903	205600	1808160100	40850	40850	40850	40850	0
21	20240903	205500	1808160100	40850	40850	40850	40850	0
22	20240903	205400	1808160100	40850	40850	40850	40850	0
23	20240903	205300	1808160100	40850	40850	40850	40850	0
24	20240903	205200	1808160100	40850	40850	40850	40850	0
25	20240903	205100	1808160100	40850	40850	40850	40850	0
26	20240903	205000	1808160100	40850	40850	40850	40850	0
27	20240903	204900	1808160100	40850	40850	40850	40850	0
28	20240903	204800	1808160100	40850	40850	40850	40850	0
29	20240903	204700	1808160100	40850	40850	40850	40850	0
30	20240903	204600	1808160100	40850	40850	40850	40850	0
31	20240903	204500	1808160100	40850	40850	40850	40850	0
32	20240903	204400	1808160100	40850	40850	40850	40850	441
33	20240903	204300	1808160100	40850	40850	40850	40850	0
34	20240903	204200	1808160100	40850	40850	40850	40850	0
35	20240903	204100	1808160100	40850	40850	40850	40850	0
36	20240903	204000	1808160100	40850	40850	40850	40850	0
37	20240903	203900	1808160100	40850	40850	40850	40850	0
38	20240903	203800	1808160100	40850	40850	40850	40850	0
39	20240903	203700	1808160100	40850	40850	40850	40850	0
40	20240903	203600	1808160100	40850	40850	40850	40850	0
41	20240903	203500	1808160100	40850	40850	40850	40850	0
42	20240903	203400	1808160100	40850	40850	40850	40850	0
43	20240903	203300	1808160100	40850	40850	40850	40850	0
44	20240903	203200	1808160100	40850	40850	40850	40850	0
45	20240903	203100	1808160100	40850	40850	40850	40850	0
46	20240903	203000	1808160100	40850	40850	40850	40850	0
47	20240903	202900	1808160100	40850	40850	40850	40850	0
48	20240903	202800	1808160100	40850	40850	40850	40850	0
49	20240903	202700	1808160100	40850	40850	40850	40850	0
50	20240903	202600	1808160100	40850	40850	40850	40850	0
51	20240903	202500	1808160100	40850	40850	40850	40850	0
52	20240903	202400	1808160100	40850	40850	40850	40850	0
53	20240903	202300	1808160100	40850	40850	40850	40850	0
54	20240903	202200	1808160100	40850	40850	40850	40850	0
55	20240903	202100	1808160100	40850	40850	40850	40850	0
56	20240903	202000	1808160100	40850	40850	40850	40850	0
57	20240903	201900	1808160100	40850	40850	40850	40850	0
58	20240903	201800	1808160100	40850	40850	40850	40850	0
59	20240903	201700	1808160100	40850	40850	40850	40850	0
60	20240903	201600	1808160100	40850	40850	40850	40850	0
61	20240903	201500	1808160100	40850	40850	40850	40850	0
62	20240903	201400	1808160100	40850	40850	40850	40850	441
63	20240903	201300	1808160100	40850	40850	40850	40850	0
64	20240903	201200	1808160100	40850	40850	40850	40850	0
65	20240903	201100	1808160100	40850	40850	40850	40850	0
66	20240903	201000	1808160100	40850	40850	40850	40850	0
67	20240903	200900	1808160100	40850	40850	40850	40850	0
68	20240903	200800	1808160100	40850	40850	40850	40850	0
69	20240903	200700	1808160100	40850	40850	40850	40850	0
70	20240903	200600	1808160100	40850	40850	40850	40850	0
71	20240903	200500	1808160100	40850	40850	40850	40850	0
72	20240903	200400	1808160100	40850	40850	40850	40850	0
73	20240903	200300	1808160100	40850	40850	40850	40850	0
74	20240903	200200	1808160100	40850	40850	40850	40850	0
75	20240903	200100	1808160100	40850	40850	40850	40850	0
76	20240903	200000	1808160100	40850	40850	40850	40850	0
77	20240903	195900	1808160100	40850	40850	40850	40850	0
78	20240903	195800	1808160100	40850	40850	40850	40850	0
79	20240903	195700	1808160100	40850	40850	40850	40850	0
80	20240903	195600	1808160100	40850	40850	40850	40850	0
81	20240903	195500	1808160100	40850	40850	40850	40850	0
82	20240903	195400	1808160100	40850	40850	40850	40850	0
83	20240903	195300	1808160100	40850	40850	40850	40850	0
84	20240903	195200	1808160100	40850	40850	40850	40850	0
85	20240903	195100	1808160100	40850	40850	40850	40850	0
86	20240903	195000	1808160100	40850	40850	40850	40850	0
87	20240903	194900	1808160100	40850	40850	40850	40850	0
88	20240903	194800	1808160100	40850	40850	40850	40850	0
89	20240903	194700	1808160100	40850	40850	40850	40850	0
90	20240903	194600	1808160100	40850	40850	40850	40850	0
91	20240903	194500	1808160100	40850	40850	40850	40850	0
92	20240903	194400	1808160100	40850	40850	40850	40850	441
93	20240903	194300	1808160100	40850	40850	40850	40850	0
94	20240903	194200	1808160100	40850	40850	40850	40850	0
95	20240903	194100	1808160100	40850	40850	40850	40850	0
96	20240903	194000	1808160100	40850	40850	40850	40850	0
97	20240903	193900	1808160100	40850	40850	40850	40850	0
98	20240903	193800	1808160100	40850	40850	40850	40850	0
99	20240903	193700	1808160100	40850	40850	40850	40850	0
100	20240903	193600	1808160100	40850	40850	40850	40850	0
101	20240903	193500	1808160100	40850	40850	40850	40850	0
102	20240903	193400	1808160100	40850	40850	40850	40850	0
103	20240903	193300	1808160100	40850	40850	40850	40850	0
104	20240903	193200	1808160100	40850	40850	40850	40850	0
105	20240903	193100	1808160100	40850	40850	40850	40850	0
106	20240903	193000	1808160100	40850	40850	40850	40850	0
107	20240903	192900	1808160100	40850	40850	40850	40850	0
108	20240903	192800	1808160100	40850	40850	40850	40850	0
109	20240903	192700	1808160100	40850	40850	40850	40850	0
110	20240903	192600	1808160100	40850	40850	40850	40850	0
111	20240903	192500	1808160100	40850	40850	40850	40850	0
112	20240903	192400	1808160100	40850	40850	40850	40850	0
113	20240903	192300	1808160100	40850	40850	40850	40850	0
114	20240903	192200	1808160100	40850	40850	40850	40850	0
115	20240903	192100	1808160100	40850	40850	40850	40850	0
116	20240903	192000	1808160100	40850	40850	40850	40850	0
117	20240903	191900	1808160100	40850	40850	40850	40850	0
118	20240903	191800	1808160100	40850	40850	40850	40850	0
119	20240903	191700	1808160100	40850	40850	40850	40850	0
120	20240903	191600	1808160100	40850	40850	40850	40850	0
121	20240903	191500	1808160100	40850	40850	40850	40850	0
122	20240903	191400	1808160100	40850	40850	40850	40850	441
123	20240903	191300	1808160100	40850	40850	40850	40850	0
124	20240903	191200	1808160100	40850	40850	40850	40850	0
125	20240903	191100	1808160100	40850	40850	40850	40850	0
126	20240903	191000	1808160100	40850	40850	40850	40850	0
127	20240903	190900	1808160100	40850	40850	40850	40850	0
128	20240903	190800	1808160100	40850	40850	40850	40850	0
129	20240903	190700	1808160100	40850	40850	40850	40850	0
130	20240903	190600	1808160100	40850	40850	40850	40850	0
131	20240903	190500	1808160100	40850	40850	40850	40850	0
132	20240903	190400	1808160100	40850	40850	40850	40850	0
133	20240903	190300	1808160100	40850	40850	40850	40850	0
134	20240903	190200	1808160100	40850	40850	40850	40850	0
135	20240903	190100	1808160100	40850	40850	40850	40850	0
136	20240903	190000	1808160100	40850	40850	40850	40850	0
137	20240903	185900	1808160100	40850	40850	40850	40850	0
138	20240903	185800	1808160100	40850	40850	40850	40850	0
139	20240903	185700	1808160100	40850	40850	40850	40850	0
140	20240903	185600	1808160100	40850	40850	40850	40850	0
141	20240903	185500	1808160100	40850	40850	40850	40850	0
142	20240903	185400	1808160100	40850	40850	40850	40850	0
143	20240903	185300	1808160100	40850	40850	40850	40850	0
144	20240903	185200	1808160100	40850	40850	40850	40850	0
145	20240903	185100	1808160100	40850	40850	40850	40850	0
146	20240903	185000	1808160100	40850	40850	40850	40850	0
147	20240903	184900	1808160100	40850	40850	40850	40850	0
148	20240903	184800	1808160100	40850	40850	40850	40850	0
149	20240903	184700	1808160100	40850	40850	40850	40850	0
150	20240903	184600	1808160100	40850	40850	40850	40850	0
151	20240903	184500	1808160100	40850	40850	40850	40850	0
152	20240903	184400	1808160100	40850	40850	40850	40850	441
153	20240903	184300	1808160100	40850	40850	40850	40850	0
154	20240903	184200	1808160100	40850	40850	40850	40850	0
155	20240903	184100	1808160100	40850	40850	40850	40850	0
156	20240903	184000	1808160100	40850	40850	40850	40850	0
157	20240903	183900	1808160100	40850	40850	40850	40850	0
158	20240903	183800	1808160100	40850	40850	40850	40850	0
159	20240903	183700	1808160100	40850	40850	40850	40850	0
160	20240903	183600	1808160100	40850	40850	40850	40850	0
161	20240903	183500	1808160100	40850	40850	40850	40850	0
162	20240903	183400	1808160100	40850	40850	40850	40850	0
163	20240903	183300	1808160100	40850	40850	40850	40850	0
164	20240903	183200	1808160100	40850	40850	40850	40850	0
165	20240903	183100	1808160100	40850	40850	40850	40850	0
166	20240903	183000	1808160100	40850	40850	40850	40850	0
167	20240903	182900	1808160100	40850	40850	40850	40850	0
168	20240903	182800	1808160100	40850	40850	40850	40850	0
169	20240903	182700	1808160100	40850	40850	40850	40850	0
170	20240903	182600	1808160100	40850	40850	40850	40850	0
171	20240903	182500	1808160100	40850	40850	40850	40850	0
172	20240903	182400	1808160100	40850	40850	40850	40850	0
173	20240903	182300	1808160100	40850	40850	40850	40850	0
174	20240903	182200	1808160100	40850	40850	40850	40850	0
175	20240903	182100	1808160100	40850	40850	40850	40850	0
176	20240903	182000	1808160100	40850	40850	40850	40850	0
177	20240903	181900	1808160100	40850	40850	40850	40850	0
178	20240903	181800	1808160100	40850	40850	40850	40850	0
179	20240903	181700	1808160100	40850	40850	40850	40850	0
180	20240903	181600	1808160100	40850	40850	40850	40850	0
181	20240903	181500	1808160100	40850	40850	40850	40850	0
182	20240903	181400	1808160100	40850	40850	40850	40850	441
183	20240903	181300	1808160100	40850	40850	40850	40850	0
184	20240903	181200	1808160100	40850	40850	40850	40850	0
185	20240903	181100	1808160100	40850	40850	40850	40850	0
186	20240903	181000	1808160100	40850	40850	40850	40850	0
187	20240903	180900	1808160100	40850	40850	40850	40850	0
188	20240903	180800	1808160100	40850	40850	40850	40850	0
189	20240903	180700	1808160100	40850	40850	40850	40850	0
190	20240903	180600	1808160100	40850	40850	40850	40850	0
191	20240903	180500	1808160100	40850	40850	40850	40850	0
192	20240903	180400	1808160100	40850	40850	40850	40850	0
193	20240903	180300	1808160100	40850	40850	40850	40850	0
194	20240903	180200	1808160100	40850	40850	40850	40850	0
195	20240903	180100	1808160100	40850	40850	40850	40850	0
196	20240903	180000	1808160100	40850	40850	40850	40850	0
197	20240903	175900	1808160100	40850	40850	40850	40850	0
198	20240903	175800	1808160100	40850	40850	40850	40850	0
199	20240903	175700	1808160100	40850	40850	40850	40850	0
200	20240903	175600	1808160100	40850	40850	40850	40850	0
201	20240903	175500	1808160100	40850	40850	40850	40850	0
202	20240903	175400	1808160100	40850	40850	40850	40850	0
203	20240903	175300	1808160100	40850	40850	40850	40850	0
204	20240903	175200	1808160100	40850	40850	40850	40850	0
205	20240903	175100	1808160100	40850	40850	40850	40850	0
206	20240903	175000	1808160100	40850	40850	40850	40850	0
207	20240903	174900	1808160100	40850	40850	40850	40850	0
208	20240903	174800	1808160100	40850	40850	40850	40850	0
209	20240903	174700	1808160100	40850	40850	40850	40850	0
210	20240903	174600	1808160100	40850	40850	40850	40850	0
211	20240903	174500	1808160100	40850	40850	40850	40850	0
212	20240903	174400	1808160100	40850	40850	40850	40850	441
213	20240903	174300	1808160100	40850	40850	40850	40850	0
214	20240903	174200	1808160100	40850	40850	40850	40850	0
215	20240903	174100	1808160100	40850	40850	40850	40850	0
216	20240903	174000	1808160100	40850	40850	40850	40850	0
217	20240903	173900	1808160100	40850	40850	40850	40850	0
218	20240903	173800	1808160100	40850	40850	40850	40850	0
219	20240903	173700	1808160100	40850	40850	40850	40850	0
220	20240903	173600	1808160100	40850	40850	40850	40850	0
221	20240903	173500	1808160100	40850	40850	40850	40850	0
222	20240903	173400	1808160100	40850	40850	40850	40850	0
223	20240903	173300	1808160100	40850	40850	40850	40850	0
224	20240903	173200	1808160100	40850	40850	40850	40850	0
225	20240903	173100	1808160100	40850	40850	40850	40850	0
226	20240903	173000	1808160100	40850	40850	40850	40850	0
227	20240903	172900	1808160100	40850	40850	40850	40850	0
228	20240903	172800	1808160100	40850	40850	40850	40850	0
229	20240903	172700	1808160100	40850	40850	40850	40850	0
230	20240903	172600	1808160100	40850	40850	40850	40850	0
231	20240903	172500	1808160100	40850	40850	40850	40850	0
232	20240903	172400	1808160100	40850	40850	40850	40850	0
233	20240903	172300	1808160100	40850	40850	40850	40850	0
234	20240903	172200	1808160100	40850	40850	40850	40850	0
235	20240903	172100	1808160100	40850	40850	40850	40850	0
236	20240903	172000	1808160100	40850	40850	40850	40850	0
237	20240903	171900	1808160100	40850	40850	40850	40850	0
238	20240903	171800	1808160100	40850	40850	40850	40850	0
239	20240903	171700	1808160100	40850	40850	40850	40850	0
240	20240903	171600	1808160100	40850	40850	40850	40850	0
241	20240903	171500	1808160100	40850	40850	40850	40850	0
242	20240903	171400	1808160100	40850	40850	40850	40850	441
243	20240903	171300	1808160100	40850	40850	40850	40850	0
244	20240903	171200	1808160100	40850	40850	40850	40850	0
245	20240903	171100	1808160100	40850	40850	40850	40850	0
246	20240903	171000	1808160100	40850	40850	40850	40850	0
247	20240903	170900	1808160100	40850	40850	40850	40850	0
248	20240903	170800	1808160100	40850	40850	40850	40850	0
249	20240903	170700	1808160100	40850	40850	40850	40850	0
250	20240903	170600	1808160100	40850	40850	40850	40850	0
251	20240903	170500	1808160100	40850	40850	40850	40850	0
252	20240903	170400	1808160100	40850	40850	40850	40850	0
253	20240903	170300	1808160100	40850	40850	40850	40850	0
254	20240903	170200	1808160100	40850	40850	40850	40850	0
255	20240903	170100	1808160100	40850	40850	40850	40850	0
256	20240903	170000	1808160100	40850	40850	40850	40850	0
257	20240903	165900	1808160100	40850	40850	40850	40850	0
258	20240903	165800	1808160100	40850	40850	40850	40850	0
259	20240903	165700	1808160100	40850	40850	40850	40850	0
260	20240903	165600	1808160100	40850	40850	40850	40850	0
261	20240903	165500	1808160100	40850	40850	40850	40850	0
262	20240903	165400	1808160100	40850	40850	40850	40850	0
263	20240903	165300	1808160100	40850	40850	40850	40850	0
264	20240903	165200	1808160100	40850	40850	40850	40850	0
265	20240903	165100	1808160100	40850	40850	40850	40850	0
266	20240903	165000	1808160100	40850	40850	40850	40850	0
267	20240903	164900	1808160100	40850	40850	40850	40850	0
268	20240903	164800	1808160100	40850	40850	40850	40850	0
269	20240903	164700	1808160100	40850	40850	40850	40850	0
270	20240903	164600	1808160100	40850	40850	40850	40850	0
271	20240903	164500	1808160100	40850	40850	40850	40850	0
272	20240903	164400	1808160100	40850	40850	40850	40850	441
273	20240903	164300	1808160100	40850	40850	40850	40850	0
274	20240903	164200	1808160100	40850	40850	40850	40850	0
275	20240903	164100	1808160100	40850	40850	40850	40850	0
276	20240903	164000	1808160100	40850	40850	40850	40850	0
277	20240903	163900	1808160100	40850	40850	40850	40850	0
278	20240903	163800	1808160100	40850	40850	40850	40850	0
279	20240903	163700	1808160100	40850	40850	40850	40850	0
280	20240903	163600	1808160100	40850	40850	40850	40850	0
281	20240903	163500	1808160100	40850	40850	40850	40850	0
282	20240903	163400	1808160100	40850	40850	40850	40850	0
283	20240903	163300	1808160100	40850	40850	40850	40850	0
284	20240903	163200	1808160100	40850	40850	40850	40850	0
285	20240903	163100	1808160100	40850	40850	40850	40850	0
286	20240903	163000	1808160100	40850	40850	40850	40850	0
287	20240903	162900	1808160100	40850	40850	40850	40850	0
288	20240903	162800	1808160100	40850	40850	40850	40850	0
289	20240903	162700	1808160100	40850	40850	40850	40850	0
290	20240903	162600	1808160100	40850	40850	40850	40850	0
291	20240903	162500	1808160100	40850	40850	40850	40850	0
292	20240903	162400	1808160100	40850	40850	40850	40850	0
293	20240903	162300	1808160100	40850	40850	40850	40850	0
294	20240903	162200	1808160100	40850	40850	40850	40850	0
295	20240903	162100	1808160100	40850	40850	40850	40850	0
296	20240903	162000	1808160100	40850	40850	40850	40850	0
297	20240903	161900	1808160100	40850	40850	40850	40850	0
298	20240903	161800	1808160100	40850	40850	40850	40850	0
299	20240903	161700	1808160100	40850	40850	40850	40850	0
300	20240903	161600	1808160100	40850	40850	40850	40850	0
301	20240903	161500	1808160100	40850	40850	40850	40850	0
302	20240903	161400	1808160100	40850	40850	40850	40850	441
303	20240903	161300	1808160100	40850	40850	40850	40850	0
304	20240903	161200	1808160100	40850	40850	40850	40850	0
305	20240903	161100	1808160100	40850	40850	40850	40850	0
306	20240903	161000	1808160100	40850	40850	40850	40850	0
307	20240903	160900	1808160100	40850	40850	40850	40850	0
308	20240903	160800	1808160100	40850	40850	40850	40850	0
309	20240903	160700	1808160100	40850	40850	40850	40850	0
310	20240903	160600	1808160100	40850	40850	40850	40850	0
311	20240903	160500	1808160100	40850	40850	40850	40850	0
312	20240903	160400	1808160100	40850	40850	40850	40850	0
313	20240903	160300	1808160100	40850	40850	40850	40850	0
314	20240903	160200	1808160100	40850	40850	40850	40850	0
315	20240903	160100	1808160100	40850	40850	40850	40850	0
316	20240903	160000	1808160100	40850	40850	40850	40850	0
317	20240903	155900	1808160100	40850	40850	40850	40850	0
318	20240903	155800	1808160100	40850	40850	40850	40850	0
319	20240903	155700	1808160100	40850	40850	40850	40850	0
320	20240903	155600	1808160100	40850	40850	40850	40850	0
321	20240903	155500	1808160100	40850	40850	40850	40850	0
322	20240903	155400	1808160100	40850	40850	40850	40850	0
323	20240903	155300	1808160100	40850	40850	40850	40850	0
324	20240903	155200	1808160100	40850	40850	40850	40850	0
325	20240903	155100	1808160100	40850	40850	40850	40850	0
326	20240903	155000	1808160100	40850	40850	40850	40850	0
327	20240903	154900	1808160100	40850	40850	40850	40850	0
328	20240903	154800	1808160100	40850	40850	40850	40850	0
329	20240903	154700	1808160100	40850	40850	40850	40850	0
330	20240903	154600	1808160100	40850	40850	40850	40850	0
331	20240903	154500	1808160100	40850	40850	40850	40850	0
332	20240903	154400	1808160100	40850	40850	40850	40850	441
333	20240903	154300	1808160100	40850	40850	40850	40850	0
334	20240903	154200	1808160100	40850	40850	40850	40850	0
335	20240903	154100	1808160100	40850	40850	40850	40850	0
336	20240903	154000	1808160100	40850	40850	40850	40850	0
337	20240903	153900	1808160100	40850	40850	40850	40850	0
338	20240903	153800	1808160100	40850	40850	40850	40850	0
339	20240903	153700	1808160100	40850	40850	40850	40850	0
340	20240903	153600	1808160100	40850	40850	40850	40850	0
341	20240903	153500	1808160100	40850	40850	40850	40850	0
342	20240903	153400	1808160100	40850	40850	40850	40850	0
343	20240903	153300	1808160100	40850	40850	40850	40850	0
344	20240903	153200	1808160100	40850	40850	40850	40850	0
345	20240903	153100	1808160100	40850	40850	40850	40850	0
346	20240903	153000	1808160100	40850	40850	40850	40850	441
347	20240903	152900	1790145250	40950	40950	40950	40950	0
348	20240903	152800	1790145250	40950	40950	40950	40950	0
349	20240903	152700	1790145250	40950	40950	40950	40950	0
350	20240903	152600	1790145250	40950	40950	40950	40950	0
351	20240903	152500	1790145250	40950	40950	40950	40950	0
352	20240903	152400	1790145250	40950	40950	40950	40950	0
353	20240903	152300	1790145250	40950	40950	40950	40950	0
354	20240903	152200	1790145250	40950	40950	40950	40950	0
355	20240903	152100	1790145250	40950	40950	40950	40950	0
356	20240903	152000	1790145250	40950	40950	40950	40950	0
357	20240903	151900	1790145250	40950	40900	40950	40850	96
358	20240903	151800	1786222400	40900	40900	40900	40900	17
359	20240903	151700	1785527100	40950	40850	40950	40850	2
360	20240903	151600	1785445300	40900	40900	40900	40900	1
361	20240903	151500	1785404400	40850	40900	40900	40850	228
362	20240903	151400	1776079250	40900	40900	40900	40900	325
363	20240903	151300	1762786750	40950	40950	40950	40950	200
364	20240903	151200	1754596750	40950	40950	40950	40950	0
365	20240903	151100	1754596750	40950	40950	40950	40950	2
366	20240903	151000	1754514850	40950	40900	40950	40900	72
367	20240903	150900	1751569950	40900	40950	40950	40900	393
368	20240903	150800	1735476650	40950	41000	41000	40950	631
369	20240903	150700	1709618200	41000	41000	41000	41000	158
370	20240903	150600	1703140200	41050	41050	41050	41050	0
371	20240903	150500	1703140200	41050	41050	41050	41050	30
372	20240903	150400	1701908700	41100	41100	41100	41100	1
373	20240903	150300	1701867600	41050	41050	41050	41050	5
374	20240903	150200	1701662350	41050	41050	41050	41050	96
375	20240903	150100	1697721550	41050	41000	41050	41000	3
376	20240903	150000	1697598500	41050	41050	41050	41050	0
377	20240903	145900	1697598500	41050	41050	41050	41050	2
378	20240903	145800	1697516400	41100	41050	41100	41000	135
379	20240903	145700	1691980850	41150	41050	41150	41050	46
380	20240903	145600	1690092450	41050	41050	41050	41050	200
381	20240903	145500	1681882450	41050	41050	41050	41000	213
382	20240903	145400	1673141800	41050	41050	41050	41050	139
383	20240903	145300	1667435850	41100	41100	41100	41100	116
384	20240903	145200	1662668250	41100	41100	41100	41100	20
385	20240903	145100	1661846250	41100	41100	41100	41100	0
386	20240903	145000	1661846250	41100	41150	41150	41100	131
387	20240903	144900	1656461850	41150	41150	41150	41150	210
388	20240903	144800	1647820350	41150	41150	41150	41150	100
389	20240903	144700	1643705350	41150	41150	41150	41150	0
390	20240903	144600	1643705350	41150	41300	41300	41150	507
391	20240903	144500	1622821450	41300	41300	41300	41300	1
392	20240903	144400	1622780150	41300	41200	41300	41200	103
393	20240903	144300	1618536250	41300	41300	41300	41300	100
394	20240903	144200	1614406250	41300	41300	41300	41300	150
395	20240903	144100	1608211250	41300	41300	41300	41300	251
396	20240903	144000	1597844950	41200	41200	41200	41200	123
397	20240903	143900	1592777350	41300	41250	41300	41250	40
398	20240903	143800	1591127300	41250	41250	41250	41250	0
399	20240903	143700	1591127300	41250	41250	41250	41250	0
400	20240903	143600	1591127300	41250	41300	41300	41250	129
401	20240903	143500	1585804350	41250	41250	41250	41250	1
402	20240903	143400	1585763100	41500	41500	41500	41500	1
403	20240903	143300	1585721600	41250	41250	41250	41250	49
404	20240903	143200	1583700350	41250	41250	41250	41250	0
405	20240903	143100	1583700350	41250	41250	41250	41250	0
406	20240903	143000	1583700350	41250	41400	41400	41250	87
407	20240903	142900	1580111300	41250	41250	41250	41250	0
408	20240903	142800	1580111300	41250	41250	41250	41250	11
409	20240903	142700	1579657550	41350	41350	41350	41350	0
410	20240903	142600	1579657550	41350	41350	41350	41350	1
411	20240903	142500	1579616200	41250	41250	41250	41250	52
412	20240903	142400	1577471200	41300	41300	41300	41300	58
413	20240903	142300	1575075800	41300	41300	41300	41300	52
414	20240903	142200	1572928200	41350	41450	41450	41350	13
415	20240903	142100	1572389750	41450	41450	41450	41450	0
416	20240903	142000	1572389750	41450	41450	41450	41450	0
417	20240903	141900	1572389750	41450	41450	41450	41450	0
418	20240903	141800	1572389750	41450	41450	41450	41450	0
419	20240903	141700	1572389750	41450	41500	41500	41450	9
420	20240903	141600	1572016350	41400	41400	41400	41400	5
421	20240903	141500	1571809350	41350	41350	41350	41350	4
422	20240903	141400	1571643950	41300	41300	41300	41300	0
423	20240903	141300	1571643950	41300	41300	41300	41300	106
424	20240903	141200	1567266150	41450	41350	41500	41350	217
425	20240903	141100	1558270050	41350	41450	41450	41350	197
426	20240903	141000	1550117500	41450	41450	41450	41450	2
427	20240903	140900	1550034600	41400	41400	41400	41400	0
428	20240903	140800	1550034600	41400	41400	41400	41400	20
429	20240903	140700	1549206600	41400	41400	41400	41400	0
430	20240903	140600	1549206600	41400	41400	41400	41400	0
431	20240903	140500	1549206600	41400	41400	41400	41400	0
432	20240903	140400	1549206600	41400	41400	41400	41400	2
433	20240903	140300	1549123800	41400	41400	41400	41400	1
434	20240903	140200	1549082400	41400	41400	41400	41400	0
435	20240903	140100	1549082400	41400	41400	41400	41350	69
436	20240903	140000	1546226300	41300	41300	41350	41300	52
437	20240903	135900	1544078600	41300	41300	41300	41300	10
438	20240903	135800	1543665600	41250	41300	41300	41250	50
439	20240903	135700	1541602400	41300	41300	41300	41300	100
440	20240903	135600	1537472400	41300	41300	41300	41300	9
441	20240903	135500	1537100700	41300	41300	41300	41300	22
442	20240903	135400	1536192100	41300	41300	41300	41300	10
443	20240903	135300	1535779100	41250	41250	41250	41250	0
444	20240903	135200	1535779100	41250	41250	41250	41250	50
445	20240903	135100	1533716600	41250	41250	41250	41250	20
446	20240903	135000	1532891600	41250	41350	41350	41250	84
447	20240903	134900	1529422500	41400	41350	41400	41350	28
448	20240903	134800	1528263400	41300	41300	41300	41300	31
449	20240903	134700	1526983100	41300	41300	41300	41300	0
450	20240903	134600	1526983100	41300	41300	41300	41300	0
451	20240903	134500	1526983100	41300	41300	41300	41300	0
452	20240903	134400	1526983100	41300	41300	41300	41300	0
453	20240903	134300	1526983100	41300	41300	41300	41300	0
454	20240903	134200	1526983100	41300	41300	41300	41300	10
455	20240903	134100	1526570100	41300	41300	41300	41300	10
456	20240903	134000	1526157100	41300	41300	41300	41300	28
457	20240903	133900	1525000700	41300	41300	41300	41300	384
458	20240903	133800	1509141500	41300	41300	41350	41300	201
459	20240903	133700	1500840150	41350	41350	41350	41350	20
460	20240903	133600	1500013150	41400	41350	41400	41350	407
461	20240903	133500	1483178150	41400	41400	41400	41400	0
462	20240903	133400	1483178150	41400	41400	41400	41400	10
463	20240903	133300	1482764150	41350	41350	41350	41350	30
464	20240903	133200	1481523650	41400	41400	41400	41400	0
465	20240903	133100	1481523650	41400	41400	41400	41400	80
466	20240903	133000	1478211650	41350	41400	41400	41350	30
467	20240903	132900	1476971100	41400	41400	41400	41400	0
468	20240903	132800	1476971100	41400	41400	41400	41400	0
469	20240903	132700	1476971100	41400	41400	41400	41400	32
470	20240903	132600	1475646300	41400	41400	41400	41400	0
471	20240903	132500	1475646300	41400	41400	41400	41400	0
472	20240903	132400	1475646300	41400	41350	41400	41350	34
473	20240903	132300	1474240300	41350	41350	41350	41350	0
474	20240903	132200	1474240300	41350	41350	41350	41350	99
475	20240903	132100	1470146650	41350	41350	41350	41350	43
476	20240903	132000	1468368600	41400	41400	41400	41400	103
477	20240903	131900	1464104400	41450	41400	41450	41400	150
478	20240903	131800	1457894150	41400	41400	41450	41400	61
479	20240903	131700	1455368150	41400	41400	41400	41400	0
480	20240903	131600	1455368150	41400	41400	41400	41400	23
481	20240903	131500	1454415950	41400	41400	41400	41400	102
482	20240903	131400	1450193150	41400	41400	41400	41400	1
483	20240903	131300	1450151750	41450	41450	41450	41450	68
484	20240903	131200	1447333150	41450	41450	41450	41450	51
485	20240903	131100	1445219200	41450	41400	41450	41400	174
486	20240903	131000	1438009400	41450	41450	41450	41450	0
487	20240903	130900	1438009400	41450	41450	41450	41450	5
488	20240903	130800	1437802150	41450	41450	41450	41450	10
489	20240903	130700	1437387650	41450	41450	41500	41450	385
490	20240903	130600	1421428100	41500	41550	41550	41500	174
491	20240903	130500	1414206450	41550	41550	41550	41550	10
492	20240903	130400	1413790950	41500	41500	41500	41500	0
493	20240903	130300	1413790950	41500	41500	41500	41500	5
494	20240903	130200	1413583450	41550	41550	41550	41550	0
495	20240903	130100	1413583450	41550	41550	41550	41550	0
496	20240903	130000	1413583450	41550	41550	41550	41550	52
497	20240903	125900	1411422850	41600	41600	41600	41600	14
498	20240903	125800	1410840450	41550	41550	41550	41550	1
499	20240903	125700	1410798900	41500	41500	41500	41500	8
500	20240903	125600	1410466900	41600	41600	41600	41600	1
501	20240903	125500	1410425300	41500	41500	41500	41500	0
502	20240903	125400	1410425300	41500	41500	41500	41500	0
503	20240903	125300	1410425300	41500	41500	41500	41500	48
504	20240903	125200	1408433300	41500	41500	41500	41500	0
505	20240903	125100	1408433300	41500	41500	41500	41500	0
506	20240903	125000	1408433300	41500	41550	41550	41500	73
507	20240903	124900	1405400300	41550	41450	41550	41450	4
508	20240903	124800	1405234400	41450	41450	41450	41450	1
509	20240903	124700	1405192950	41400	41400	41450	41400	31
510	20240903	124600	1403909050	41400	41400	41400	41400	9
511	20240903	124500	1403536450	41650	41550	41650	41550	2
512	20240903	124400	1403453250	41400	41400	41400	41400	46
513	20240903	124300	1401548850	41300	41300	41300	41300	0
514	20240903	124200	1401548850	41300	41300	41300	41300	33
515	20240903	124100	1400185950	41300	41300	41300	41300	0
516	20240903	124000	1400185950	41300	41300	41300	41300	1
517	20240903	123900	1400144650	41300	41300	41300	41300	26
518	20240903	123800	1399070850	41300	41300	41300	41300	99
519	20240903	123700	1394982150	41350	41350	41350	41350	4
520	20240903	123600	1394816750	41350	41350	41350	41350	143
521	20240903	123500	1388903700	41350	41350	41350	41350	46
522	20240903	123400	1387001600	41350	41400	41400	41350	18
523	20240903	123300	1386257200	41400	41400	41400	41400	1
524	20240903	123200	1386215800	41350	41350	41400	41350	72
525	20240903	123100	1383238400	41450	41350	41450	41300	296
526	20240903	123000	1371001300	41350	41400	41400	41350	11
527	20240903	122900	1370546350	41450	41450	41450	41450	1
528	20240903	122800	1370504900	41450	41450	41450	41450	0
529	20240903	122700	1370504900	41450	41400	41450	41400	30
530	20240903	122600	1369262650	41450	41350	41450	41350	18
531	20240903	122500	1368517950	41400	41400	41400	41400	100
532	20240903	122400	1364377950	41400	41400	41400	41400	0
533	20240903	122300	1364377950	41400	41400	41400	41400	252
534	20240903	122200	1353945150	41450	41600	41600	41400	31
535	20240903	122100	1352659400	41550	41550	41550	41550	11
536	20240903	122000	1352202350	41400	41400	41400	41400	31
537	20240903	121900	1350918950	41400	41400	41400	41400	0
538	20240903	121800	1350918950	41400	41400	41400	41400	0
539	20240903	121700	1350918950	41400	41400	41400	41400	1
540	20240903	121600	1350877550	41400	41400	41400	41400	0
541	20240903	121500	1350877550	41400	41400	41400	41400	28
542	20240903	121400	1349718350	41400	41400	41400	41400	125
543	20240903	121300	1344543350	41350	41350	41350	41350	0
544	20240903	121200	1344543350	41350	41400	41400	41350	118
545	20240903	121100	1339663850	41400	41400	41400	41400	77
546	20240903	121000	1336476050	41400	41400	41400	41400	402
547	20240903	120900	1319833250	41450	41450	41450	41450	0
548	20240903	120800	1319833250	41450	41650	41650	41450	347
549	20240903	120700	1305444400	41650	41500	41650	41500	34
550	20240903	120600	1304029500	41500	41500	41500	41500	56
551	20240903	120500	1301705500	41650	41650	41650	41650	0
552	20240903	120400	1301705500	41650	41650	41650	41650	0
553	20240903	120300	1301705500	41650	41650	41650	41650	5
554	20240903	120200	1301497250	41650	41650	41650	41650	6
555	20240903	120100	1301247350	41500	41550	41550	41500	90
556	20240903	120000	1297511200	41700	41700	41700	41700	0
557	20240903	115900	1297511200	41700	41700	41700	41700	0
558	20240903	115800	1297511200	41700	41600	41700	41550	135
559	20240903	115700	1291891650	41600	41500	41600	41450	76
560	20240903	115600	1288737850	41450	41450	41450	41450	0
561	20240903	115500	1288737850	41450	41450	41450	41450	0
562	20240903	115400	1288737850	41450	41450	41450	41450	0
563	20240903	115300	1288737850	41450	41450	41450	41450	0
564	20240903	115200	1288737850	41450	41450	41450	41450	50
565	20240903	115100	1286665350	41450	41450	41450	41450	1
566	20240903	115000	1286623900	41450	41450	41450	41450	0
567	20240903	114900	1286623900	41450	41450	41450	41450	26
568	20240903	114800	1285546200	41450	41450	41450	41450	109
569	20240903	114700	1281028150	41500	41500	41500	41500	4
570	20240903	114600	1280862150	41500	41550	41550	41500	5
571	20240903	114500	1280654600	41500	41500	41500	41500	0
572	20240903	114400	1280654600	41500	41500	41500	41500	25
573	20240903	114300	1279617100	41450	41450	41450	41450	1
574	20240903	114200	1279575650	41400	41400	41450	41400	97
575	20240903	114100	1275556800	41450	41450	41450	41450	194
576	20240903	114000	1267515500	41500	41500	41500	41500	0
577	20240903	113900	1267515500	41500	41500	41500	41500	110
578	20240903	113800	1262950500	41500	41550	41550	41500	49
579	20240903	113700	1260915050	41550	41600	41600	41550	34
580	20240903	113600	1259502300	41600	41600	41600	41600	0
581	20240903	113500	1259502300	41600	41600	41600	41600	0
582	20240903	113400	1259502300	41600	41600	41600	41600	19
583	20240903	113300	1258711900	41600	41600	41600	41600	24
584	20240903	113200	1257713500	41550	41550	41550	41550	4
585	20240903	113100	1257547300	41600	41600	41600	41600	0
586	20240903	113000	1257547300	41600	41600	41600	41600	1
587	20240903	112900	1257505700	41600	41600	41600	41600	0
588	20240903	112800	1257505700	41600	41600	41600	41600	9
589	20240903	112700	1257131300	41550	41600	41600	41550	22
590	20240903	112600	1256216700	41550	41550	41550	41550	43
591	20240903	112500	1254430050	41550	41550	41550	41550	0
592	20240903	112400	1254430050	41550	41550	41550	41550	0
593	20240903	112300	1254430050	41550	41550	41550	41550	0
594	20240903	112200	1254430050	41550	41500	41550	41500	27
595	20240903	112100	1253308700	41450	41450	41450	41450	0
596	20240903	112000	1253308700	41450	41450	41450	41450	0
597	20240903	111900	1253308700	41450	41650	41700	41450	719
598	20240903	111800	1223406750	41700	41700	41700	41700	1
599	20240903	111700	1223365050	41700	41700	41700	41700	1
600	20240903	111600	1223323350	41700	41700	41700	41700	56
601	20240903	111500	1220988150	41650	41550	41650	41550	148
602	20240903	111400	1214830800	41400	41550	41550	41300	205
603	20240903	111300	1206346600	41500	41650	41650	41500	327
604	20240903	111200	1192765850	41650	41650	41650	41650	87
605	20240903	111100	1189142300	41650	41750	41750	41650	247
606	20240903	111000	1178847050	41700	41700	41700	41700	0
607	20240903	110900	1178847050	41700	41700	41750	41650	135
608	20240903	110800	1173217350	41650	41650	41650	41650	0
609	20240903	110700	1173217350	41650	41650	41650	41600	310
610	20240903	110600	1160318600	41750	41750	41750	41600	247
611	20240903	110500	1150010700	41750	41800	41900	41750	1039
612	20240903	110400	1106601000	41800	41950	41950	41800	2265
613	20240903	110300	1011723850	41950	42000	42100	41950	193
614	20240903	110200	1003627200	42000	42000	42000	42000	20
615	20240903	110100	1002787200	41950	42000	42000	41950	587
616	20240903	110000	978133400	42050	42300	42300	42050	760
617	20240903	105900	946141200	42150	42150	42150	42150	0
618	20240903	105800	946141200	42150	42150	42150	42150	0
619	20240903	105700	946141200	42150	42150	42150	42150	0
620	20240903	105600	946141200	42150	42150	42150	42150	1
621	20240903	105500	946099050	42150	42150	42150	42150	0
622	20240903	105400	946099050	42150	42150	42150	42150	0
623	20240903	105300	946099050	42150	42150	42150	42150	0
624	20240903	105200	946099050	42150	42200	42300	42150	72
625	20240903	105100	943060800	42150	42150	42150	42150	0
626	20240903	105000	943060800	42150	42150	42150	42150	0
627	20240903	104900	943060800	42150	42150	42150	42150	0
628	20240903	104800	943060800	42150	42150	42150	42150	0
629	20240903	104700	943060800	42150	42150	42150	42150	0
630	20240903	104600	943060800	42150	42150	42150	42150	0
631	20240903	104500	943060800	42150	42150	42150	42150	0
632	20240903	104400	943060800	42150	42150	42150	42150	0
633	20240903	104300	943060800	42150	42150	42150	42150	0
634	20240903	104200	943060800	42150	42150	42150	42150	1
635	20240903	104100	943018650	42150	42150	42150	42150	0
636	20240903	104000	943018650	42150	42150	42150	42150	14
637	20240903	103900	942428550	42150	42150	42150	42150	16
638	20240903	103800	941754150	42150	42150	42150	42150	1
639	20240903	103700	941712000	42150	42150	42150	42150	0
640	20240903	103600	941712000	42150	42150	42150	42150	112
641	20240903	103500	936991200	42150	42150	42150	42150	0
642	20240903	103400	936991200	42150	42200	42200	42150	25
643	20240903	103300	935936450	42150	42150	42150	42150	45
644	20240903	103200	934039700	42150	42200	42200	42150	30
645	20240903	103100	932775150	42150	42250	42250	42150	303
646	20240903	103000	920001850	42250	42250	42250	42250	3
647	20240903	102900	919875100	42200	42350	42350	42200	433
648	20240903	102800	901586600	42350	42350	42350	42350	6
649	20240903	102700	901332500	42350	42350	42350	42350	1
650	20240903	102600	901290150	42350	42350	42350	42350	2
651	20240903	102500	901205450	42350	42350	42350	42350	3
652	20240903	102400	901078400	42350	42350	42350	42350	1
653	20240903	102300	901036050	42350	42250	42350	42250	144
654	20240903	102200	894949450	42350	42300	42350	42300	58
655	20240903	102100	892495550	42350	42350	42350	42350	1
656	20240903	102000	892453200	42350	42400	42400	42350	68
657	20240903	101900	889570750	42400	42400	42400	42400	11
658	20240903	101800	889104350	42500	42500	42500	42500	11
659	20240903	101700	888636850	42500	42500	42500	42500	58
660	20240903	101600	886171850	42600	42600	42600	42600	9
661	20240903	101500	885788450	42500	42500	42500	42500	1
662	20240903	101400	885745950	42500	42550	42550	42500	126
663	20240903	101300	880385650	42600	42600	42600	42600	10
664	20240903	101200	879959650	42650	42600	42650	42600	10
665	20240903	101100	879533200	42600	42600	42600	42600	2
666	20240903	101000	879448000	42600	42600	42600	42600	100
667	20240903	100900	875188000	42600	42700	42700	42600	125
668	20240903	100800	869856550	42700	42700	42700	42700	3
669	20240903	100700	869728450	42750	42750	42750	42750	0
670	20240903	100600	869728450	42750	42750	42750	42750	20
671	20240903	100500	868873450	42750	42750	42750	42750	32
672	20240903	100400	867505450	42800	42800	42800	42800	0
673	20240903	100300	867505450	42800	42750	42800	42750	54
674	20240903	100200	865194500	42700	42700	42700	42700	2
675	20240903	100100	865109100	42700	42700	42700	42700	18
676	20240903	100000	864340500	42700	42700	42700	42700	4
677	20240903	095900	864169700	42700	42750	42750	42700	288
678	20240903	095800	851872050	42850	42850	42850	42850	0
679	20240903	095700	851872050	42850	42850	42850	42700	134
680	20240903	095600	846148300	42700	42700	42700	42700	0
681	20240903	095500	846148300	42700	42700	42700	42700	0
682	20240903	095400	846148300	42700	42700	42700	42700	14
683	20240903	095300	845550500	42700	42700	42850	42700	81
684	20240903	095200	842091500	42850	42800	42850	42800	124
685	20240903	095100	836780800	42750	42700	42750	42700	83
686	20240903	095000	833235050	42700	42700	42700	42700	51
687	20240903	094900	831057350	42750	42700	42750	42700	59
688	20240903	094800	828538000	42700	42700	42700	42700	2
689	20240903	094700	828452600	42700	42700	42700	42700	50
690	20240903	094600	826317600	42700	42700	42700	42700	40
691	20240903	094500	824609600	42700	42650	42700	42600	236
692	20240903	094400	814545800	42650	42650	42650	42650	0
693	20240903	094300	814545800	42650	42650	42650	42650	35
694	20240903	094200	813053050	42650	42650	42650	42650	15
695	20240903	094100	812413300	42600	42600	42600	42600	0
696	20240903	094000	812413300	42600	42600	42600	42600	46
697	20240903	093900	810453700	42550	42600	42600	42550	71
698	20240903	093800	807432600	42600	42200	42600	42200	101
699	20240903	093700	803145800	42200	42200	42200	42150	502
700	20240903	093600	781976350	42200	42200	42200	42200	11
701	20240903	093500	781512150	42150	42150	42200	42150	108
702	20240903	093400	776957600	42150	42350	42350	42150	1164
703	20240903	093300	727797450	42350	42350	42350	42300	248
704	20240903	093200	717298150	42350	42400	42400	42350	88
705	20240903	093100	713568750	42400	42500	42500	42400	355
706	20240903	093000	698502400	42500	42500	42500	42500	10
707	20240903	092900	698077400	42500	42500	42500	42500	6
708	20240903	092800	697822400	42500	42600	42600	42450	449
709	20240903	092700	678729900	42650	42700	42700	42650	260
710	20240903	092600	667632400	42700	42700	42700	42700	0
711	20240903	092500	667632400	42700	42700	42700	42700	130
712	20240903	092400	662081400	42700	42700	42700	42700	115
713	20240903	092300	657170900	42700	42800	42950	42700	373
714	20240903	092200	641169000	42700	42700	42900	42650	387
715	20240903	092100	624651800	42850	42650	42850	42650	81
716	20240903	092000	621187450	42550	42550	42750	42500	87
717	20240903	091900	617476100	42450	42450	42450	42450	3
718	20240903	091800	617348750	42450	42450	42450	42450	45
719	20240903	091700	615438500	42450	42550	42700	42400	76
720	20240903	091600	612199250	42400	42300	42400	42250	219
721	20240903	091500	602933100	42350	42600	42600	42300	549
722	20240903	091400	579623350	42650	42600	42650	42600	209
723	20240903	091300	570714450	42600	42750	42750	42600	84
724	20240903	091200	567127350	42750	42500	42750	42450	451
725	20240903	091100	547928550	42500	43000	43000	42400	832
726	20240903	091000	512470550	42700	43050	43100	42600	1469
727	20240903	090900	449583950	43100	43300	43300	43100	469
728	20240903	090800	429363000	43300	43650	44000	43300	1212
729	20240903	090700	376363800	43700	43550	43900	43550	311
730	20240903	090600	362734950	43650	43600	43650	43350	845
731	20240903	090500	325950450	43500	43700	43700	43500	409
732	20240903	090400	308128000	43650	43750	44000	43600	626
733	20240903	090300	280757400	44000	43700	44200	43650	2021
734	20240903	090200	192025450	43650	43000	43700	43000	1057
735	20240903	090100	146096650	43250	43200	43350	43000	1556
736	20240903	090000	78904900	43000	42000	43250	42000	1867