KissMeData/445090/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	214100	923627850	27400	27400	27400	27400	880
3	20240924	214000	923627850	27400	27400	27400	27400	0
4	20240924	213900	923627850	27400	27400	27400	27400	0
5	20240924	213800	923627850	27400	27400	27400	27400	0
6	20240924	213700	923627850	27400	27400	27400	27400	0
7	20240924	213600	923627850	27400	27400	27400	27400	0
8	20240924	213500	923627850	27400	27400	27400	27400	0
9	20240924	213400	923627850	27400	27400	27400	27400	0
10	20240924	213300	923627850	27400	27400	27400	27400	0
11	20240924	213200	923627850	27400	27400	27400	27400	0
12	20240924	213100	923627850	27400	27400	27400	27400	0
13	20240924	213000	923627850	27400	27400	27400	27400	0
14	20240924	212900	923627850	27400	27400	27400	27400	0
15	20240924	212800	923627850	27400	27400	27400	27400	0
16	20240924	212700	923627850	27400	27400	27400	27400	0
17	20240924	212600	923627850	27400	27400	27400	27400	0
18	20240924	212500	923627850	27400	27400	27400	27400	0
19	20240924	212400	923627850	27400	27400	27400	27400	0
20	20240924	212300	923627850	27400	27400	27400	27400	0
21	20240924	212200	923627850	27400	27400	27400	27400	0
22	20240924	212100	923627850	27400	27400	27400	27400	0
23	20240924	212000	923627850	27400	27400	27400	27400	0
24	20240924	211900	923627850	27400	27400	27400	27400	0
25	20240924	211800	923627850	27400	27400	27400	27400	0
26	20240924	211700	923627850	27400	27400	27400	27400	0
27	20240924	211600	923627850	27400	27400	27400	27400	0
28	20240924	211500	923627850	27400	27400	27400	27400	0
29	20240924	211400	923627850	27400	27400	27400	27400	0
30	20240924	211300	923627850	27400	27400	27400	27400	0
31	20240924	211200	923627850	27400	27400	27400	27400	0
32	20240924	211100	923627850	27400	27400	27400	27400	880
33	20240924	211000	923627850	27400	27400	27400	27400	0
34	20240924	210900	923627850	27400	27400	27400	27400	0
35	20240924	210800	923627850	27400	27400	27400	27400	0
36	20240924	210700	923627850	27400	27400	27400	27400	0
37	20240924	210600	923627850	27400	27400	27400	27400	0
38	20240924	210500	923627850	27400	27400	27400	27400	0
39	20240924	210400	923627850	27400	27400	27400	27400	0
40	20240924	210300	923627850	27400	27400	27400	27400	0
41	20240924	210200	923627850	27400	27400	27400	27400	0
42	20240924	210100	923627850	27400	27400	27400	27400	0
43	20240924	210000	923627850	27400	27400	27400	27400	0
44	20240924	205900	923627850	27400	27400	27400	27400	0
45	20240924	205800	923627850	27400	27400	27400	27400	0
46	20240924	205700	923627850	27400	27400	27400	27400	0
47	20240924	205600	923627850	27400	27400	27400	27400	0
48	20240924	205500	923627850	27400	27400	27400	27400	0
49	20240924	205400	923627850	27400	27400	27400	27400	0
50	20240924	205300	923627850	27400	27400	27400	27400	0
51	20240924	205200	923627850	27400	27400	27400	27400	0
52	20240924	205100	923627850	27400	27400	27400	27400	0
53	20240924	205000	923627850	27400	27400	27400	27400	0
54	20240924	204900	923627850	27400	27400	27400	27400	0
55	20240924	204800	923627850	27400	27400	27400	27400	0
56	20240924	204700	923627850	27400	27400	27400	27400	0
57	20240924	204600	923627850	27400	27400	27400	27400	0
58	20240924	204500	923627850	27400	27400	27400	27400	0
59	20240924	204400	923627850	27400	27400	27400	27400	0
60	20240924	204300	923627850	27400	27400	27400	27400	0
61	20240924	204200	923627850	27400	27400	27400	27400	0
62	20240924	204100	923627850	27400	27400	27400	27400	880
63	20240924	204000	923627850	27400	27400	27400	27400	0
64	20240924	203900	923627850	27400	27400	27400	27400	0
65	20240924	203800	923627850	27400	27400	27400	27400	0
66	20240924	203700	923627850	27400	27400	27400	27400	0
67	20240924	203600	923627850	27400	27400	27400	27400	0
68	20240924	203500	923627850	27400	27400	27400	27400	0
69	20240924	203400	923627850	27400	27400	27400	27400	0
70	20240924	203300	923627850	27400	27400	27400	27400	0
71	20240924	203200	923627850	27400	27400	27400	27400	0
72	20240924	203100	923627850	27400	27400	27400	27400	0
73	20240924	203000	923627850	27400	27400	27400	27400	0
74	20240924	202900	923627850	27400	27400	27400	27400	0
75	20240924	202800	923627850	27400	27400	27400	27400	0
76	20240924	202700	923627850	27400	27400	27400	27400	0
77	20240924	202600	923627850	27400	27400	27400	27400	0
78	20240924	202500	923627850	27400	27400	27400	27400	0
79	20240924	202400	923627850	27400	27400	27400	27400	0
80	20240924	202300	923627850	27400	27400	27400	27400	0
81	20240924	202200	923627850	27400	27400	27400	27400	0
82	20240924	202100	923627850	27400	27400	27400	27400	0
83	20240924	202000	923627850	27400	27400	27400	27400	0
84	20240924	201900	923627850	27400	27400	27400	27400	0
85	20240924	201800	923627850	27400	27400	27400	27400	0
86	20240924	201700	923627850	27400	27400	27400	27400	0
87	20240924	201600	923627850	27400	27400	27400	27400	0
88	20240924	201500	923627850	27400	27400	27400	27400	0
89	20240924	201400	923627850	27400	27400	27400	27400	0
90	20240924	201300	923627850	27400	27400	27400	27400	0
91	20240924	201200	923627850	27400	27400	27400	27400	0
92	20240924	201100	923627850	27400	27400	27400	27400	880
93	20240924	201000	923627850	27400	27400	27400	27400	0
94	20240924	200900	923627850	27400	27400	27400	27400	0
95	20240924	200800	923627850	27400	27400	27400	27400	0
96	20240924	200700	923627850	27400	27400	27400	27400	0
97	20240924	200600	923627850	27400	27400	27400	27400	0
98	20240924	200500	923627850	27400	27400	27400	27400	0
99	20240924	200400	923627850	27400	27400	27400	27400	0
100	20240924	200300	923627850	27400	27400	27400	27400	0
101	20240924	200200	923627850	27400	27400	27400	27400	0
102	20240924	200100	923627850	27400	27400	27400	27400	0
103	20240924	200000	923627850	27400	27400	27400	27400	0
104	20240924	195900	923627850	27400	27400	27400	27400	0
105	20240924	195800	923627850	27400	27400	27400	27400	0
106	20240924	195700	923627850	27400	27400	27400	27400	0
107	20240924	195600	923627850	27400	27400	27400	27400	0
108	20240924	195500	923627850	27400	27400	27400	27400	0
109	20240924	195400	923627850	27400	27400	27400	27400	0
110	20240924	195300	923627850	27400	27400	27400	27400	0
111	20240924	195200	923627850	27400	27400	27400	27400	0
112	20240924	195100	923627850	27400	27400	27400	27400	0
113	20240924	195000	923627850	27400	27400	27400	27400	0
114	20240924	194900	923627850	27400	27400	27400	27400	0
115	20240924	194800	923627850	27400	27400	27400	27400	0
116	20240924	194700	923627850	27400	27400	27400	27400	0
117	20240924	194600	923627850	27400	27400	27400	27400	0
118	20240924	194500	923627850	27400	27400	27400	27400	0
119	20240924	194400	923627850	27400	27400	27400	27400	0
120	20240924	194300	923627850	27400	27400	27400	27400	0
121	20240924	194200	923627850	27400	27400	27400	27400	0
122	20240924	194100	923627850	27400	27400	27400	27400	880
123	20240924	194000	923627850	27400	27400	27400	27400	0
124	20240924	193900	923627850	27400	27400	27400	27400	0
125	20240924	193800	923627850	27400	27400	27400	27400	0
126	20240924	193700	923627850	27400	27400	27400	27400	0
127	20240924	193600	923627850	27400	27400	27400	27400	0
128	20240924	193500	923627850	27400	27400	27400	27400	0
129	20240924	193400	923627850	27400	27400	27400	27400	0
130	20240924	193300	923627850	27400	27400	27400	27400	0
131	20240924	193200	923627850	27400	27400	27400	27400	0
132	20240924	193100	923627850	27400	27400	27400	27400	0
133	20240924	193000	923627850	27400	27400	27400	27400	0
134	20240924	192900	923627850	27400	27400	27400	27400	0
135	20240924	192800	923627850	27400	27400	27400	27400	0
136	20240924	192700	923627850	27400	27400	27400	27400	0
137	20240924	192600	923627850	27400	27400	27400	27400	0
138	20240924	192500	923627850	27400	27400	27400	27400	0
139	20240924	192400	923627850	27400	27400	27400	27400	0
140	20240924	192300	923627850	27400	27400	27400	27400	0
141	20240924	192200	923627850	27400	27400	27400	27400	0
142	20240924	192100	923627850	27400	27400	27400	27400	0
143	20240924	192000	923627850	27400	27400	27400	27400	0
144	20240924	191900	923627850	27400	27400	27400	27400	0
145	20240924	191800	923627850	27400	27400	27400	27400	0
146	20240924	191700	923627850	27400	27400	27400	27400	0
147	20240924	191600	923627850	27400	27400	27400	27400	0
148	20240924	191500	923627850	27400	27400	27400	27400	0
149	20240924	191400	923627850	27400	27400	27400	27400	0
150	20240924	191300	923627850	27400	27400	27400	27400	0
151	20240924	191200	923627850	27400	27400	27400	27400	0
152	20240924	191100	923627850	27400	27400	27400	27400	880
153	20240924	191000	923627850	27400	27400	27400	27400	0
154	20240924	190900	923627850	27400	27400	27400	27400	0
155	20240924	190800	923627850	27400	27400	27400	27400	0
156	20240924	190700	923627850	27400	27400	27400	27400	0
157	20240924	190600	923627850	27400	27400	27400	27400	0
158	20240924	190500	923627850	27400	27400	27400	27400	0
159	20240924	190400	923627850	27400	27400	27400	27400	0
160	20240924	190300	923627850	27400	27400	27400	27400	0
161	20240924	190200	923627850	27400	27400	27400	27400	0
162	20240924	190100	923627850	27400	27400	27400	27400	0
163	20240924	190000	923627850	27400	27400	27400	27400	0
164	20240924	185900	923627850	27400	27400	27400	27400	0
165	20240924	185800	923627850	27400	27400	27400	27400	0
166	20240924	185700	923627850	27400	27400	27400	27400	0
167	20240924	185600	923627850	27400	27400	27400	27400	0
168	20240924	185500	923627850	27400	27400	27400	27400	0
169	20240924	185400	923627850	27400	27400	27400	27400	0
170	20240924	185300	923627850	27400	27400	27400	27400	0
171	20240924	185200	923627850	27400	27400	27400	27400	0
172	20240924	185100	923627850	27400	27400	27400	27400	0
173	20240924	185000	923627850	27400	27400	27400	27400	0
174	20240924	184900	923627850	27400	27400	27400	27400	0
175	20240924	184800	923627850	27400	27400	27400	27400	0
176	20240924	184700	923627850	27400	27400	27400	27400	0
177	20240924	184600	923627850	27400	27400	27400	27400	0
178	20240924	184500	923627850	27400	27400	27400	27400	0
179	20240924	184400	923627850	27400	27400	27400	27400	0
180	20240924	184300	923627850	27400	27400	27400	27400	0
181	20240924	184200	923627850	27400	27400	27400	27400	0
182	20240924	184100	923627850	27400	27400	27400	27400	880
183	20240924	184000	923627850	27400	27400	27400	27400	0
184	20240924	183900	923627850	27400	27400	27400	27400	0
185	20240924	183800	923627850	27400	27400	27400	27400	0
186	20240924	183700	923627850	27400	27400	27400	27400	0
187	20240924	183600	923627850	27400	27400	27400	27400	0
188	20240924	183500	923627850	27400	27400	27400	27400	0
189	20240924	183400	923627850	27400	27400	27400	27400	0
190	20240924	183300	923627850	27400	27400	27400	27400	0
191	20240924	183200	923627850	27400	27400	27400	27400	0
192	20240924	183100	923627850	27400	27400	27400	27400	0
193	20240924	183000	923627850	27400	27400	27400	27400	0
194	20240924	182900	923627850	27400	27400	27400	27400	0
195	20240924	182800	923627850	27400	27400	27400	27400	0
196	20240924	182700	923627850	27400	27400	27400	27400	0
197	20240924	182600	923627850	27400	27400	27400	27400	0
198	20240924	182500	923627850	27400	27400	27400	27400	0
199	20240924	182400	923627850	27400	27400	27400	27400	0
200	20240924	182300	923627850	27400	27400	27400	27400	0
201	20240924	182200	923627850	27400	27400	27400	27400	0
202	20240924	182100	923627850	27400	27400	27400	27400	0
203	20240924	182000	923627850	27400	27400	27400	27400	0
204	20240924	181900	923627850	27400	27400	27400	27400	0
205	20240924	181800	923627850	27400	27400	27400	27400	0
206	20240924	181700	923627850	27400	27400	27400	27400	0
207	20240924	181600	923627850	27400	27400	27400	27400	0
208	20240924	181500	923627850	27400	27400	27400	27400	0
209	20240924	181400	923627850	27400	27400	27400	27400	0
210	20240924	181300	923627850	27400	27400	27400	27400	0
211	20240924	181200	923627850	27400	27400	27400	27400	0
212	20240924	181100	923627850	27400	27400	27400	27400	880
213	20240924	181000	923627850	27400	27400	27400	27400	0
214	20240924	180900	923627850	27400	27400	27400	27400	0
215	20240924	180800	923627850	27400	27400	27400	27400	0
216	20240924	180700	923627850	27400	27400	27400	27400	0
217	20240924	180600	923627850	27400	27400	27400	27400	0
218	20240924	180500	923627850	27400	27400	27400	27400	0
219	20240924	180400	923627850	27400	27400	27400	27400	0
220	20240924	180300	923627850	27400	27400	27400	27400	0
221	20240924	180200	923627850	27400	27400	27400	27400	0
222	20240924	180100	923627850	27400	27400	27400	27400	0
223	20240924	180000	923627850	27400	27400	27400	27400	0
224	20240924	175900	923627850	27400	27400	27400	27400	0
225	20240924	175800	923627850	27400	27400	27400	27400	0
226	20240924	175700	923627850	27400	27400	27400	27400	0
227	20240924	175600	923627850	27400	27400	27400	27400	0
228	20240924	175500	923627850	27400	27400	27400	27400	0
229	20240924	175400	923627850	27400	27400	27400	27400	0
230	20240924	175300	923627850	27400	27400	27400	27400	0
231	20240924	175200	923627850	27400	27400	27400	27400	0
232	20240924	175100	923627850	27400	27400	27400	27400	0
233	20240924	175000	923627850	27400	27400	27400	27400	0
234	20240924	174900	923627850	27400	27400	27400	27400	0
235	20240924	174800	923627850	27400	27400	27400	27400	0
236	20240924	174700	923627850	27400	27400	27400	27400	0
237	20240924	174600	923627850	27400	27400	27400	27400	0
238	20240924	174500	923627850	27400	27400	27400	27400	0
239	20240924	174400	923627850	27400	27400	27400	27400	0
240	20240924	174300	923627850	27400	27400	27400	27400	0
241	20240924	174200	923627850	27400	27400	27400	27400	0
242	20240924	174100	923627850	27400	27400	27400	27400	880
243	20240924	174000	923627850	27400	27400	27400	27400	0
244	20240924	173900	923627850	27400	27400	27400	27400	0
245	20240924	173800	923627850	27400	27400	27400	27400	0
246	20240924	173700	923627850	27400	27400	27400	27400	0
247	20240924	173600	923627850	27400	27400	27400	27400	0
248	20240924	173500	923627850	27400	27400	27400	27400	0
249	20240924	173400	923627850	27400	27400	27400	27400	0
250	20240924	173300	923627850	27400	27400	27400	27400	0
251	20240924	173200	923627850	27400	27400	27400	27400	0
252	20240924	173100	923627850	27400	27400	27400	27400	0
253	20240924	173000	923627850	27400	27400	27400	27400	0
254	20240924	172900	923627850	27400	27400	27400	27400	0
255	20240924	172800	923627850	27400	27400	27400	27400	0
256	20240924	172700	923627850	27400	27400	27400	27400	0
257	20240924	172600	923627850	27400	27400	27400	27400	0
258	20240924	172500	923627850	27400	27400	27400	27400	0
259	20240924	172400	923627850	27400	27400	27400	27400	0
260	20240924	172300	923627850	27400	27400	27400	27400	0
261	20240924	172200	923627850	27400	27400	27400	27400	0
262	20240924	172100	923627850	27400	27400	27400	27400	0
263	20240924	172000	923627850	27400	27400	27400	27400	0
264	20240924	171900	923627850	27400	27400	27400	27400	0
265	20240924	171800	923627850	27400	27400	27400	27400	0
266	20240924	171700	923627850	27400	27400	27400	27400	0
267	20240924	171600	923627850	27400	27400	27400	27400	0
268	20240924	171500	923627850	27400	27400	27400	27400	0
269	20240924	171400	923627850	27400	27400	27400	27400	0
270	20240924	171300	923627850	27400	27400	27400	27400	0
271	20240924	171200	923627850	27400	27400	27400	27400	0
272	20240924	171100	923627850	27400	27400	27400	27400	880
273	20240924	171000	923627850	27400	27400	27400	27400	0
274	20240924	170900	923627850	27400	27400	27400	27400	0
275	20240924	170800	923627850	27400	27400	27400	27400	0
276	20240924	170700	923627850	27400	27400	27400	27400	0
277	20240924	170600	923627850	27400	27400	27400	27400	0
278	20240924	170500	923627850	27400	27400	27400	27400	0
279	20240924	170400	923627850	27400	27400	27400	27400	0
280	20240924	170300	923627850	27400	27400	27400	27400	0
281	20240924	170200	923627850	27400	27400	27400	27400	0
282	20240924	170100	923627850	27400	27400	27400	27400	0
283	20240924	170000	923627850	27400	27400	27400	27400	0
284	20240924	165900	923627850	27400	27400	27400	27400	0
285	20240924	165800	923627850	27400	27400	27400	27400	0
286	20240924	165700	923627850	27400	27400	27400	27400	0
287	20240924	165600	923627850	27400	27400	27400	27400	0
288	20240924	165500	923627850	27400	27400	27400	27400	0
289	20240924	165400	923627850	27400	27400	27400	27400	0
290	20240924	165300	923627850	27400	27400	27400	27400	0
291	20240924	165200	923627850	27400	27400	27400	27400	0
292	20240924	165100	923627850	27400	27400	27400	27400	0
293	20240924	165000	923627850	27400	27400	27400	27400	0
294	20240924	164900	923627850	27400	27400	27400	27400	0
295	20240924	164800	923627850	27400	27400	27400	27400	0
296	20240924	164700	923627850	27400	27400	27400	27400	0
297	20240924	164600	923627850	27400	27400	27400	27400	0
298	20240924	164500	923627850	27400	27400	27400	27400	0
299	20240924	164400	923627850	27400	27400	27400	27400	0
300	20240924	164300	923627850	27400	27400	27400	27400	0
301	20240924	164200	923627850	27400	27400	27400	27400	0
302	20240924	164100	923627850	27400	27400	27400	27400	880
303	20240924	164000	923627850	27400	27400	27400	27400	0
304	20240924	163900	923627850	27400	27400	27400	27400	0
305	20240924	163800	923627850	27400	27400	27400	27400	0
306	20240924	163700	923627850	27400	27400	27400	27400	0
307	20240924	163600	923627850	27400	27400	27400	27400	0
308	20240924	163500	923627850	27400	27400	27400	27400	0
309	20240924	163400	923627850	27400	27400	27400	27400	0
310	20240924	163300	923627850	27400	27400	27400	27400	0
311	20240924	163200	923627850	27400	27400	27400	27400	0
312	20240924	163100	923627850	27400	27400	27400	27400	0
313	20240924	163000	923627850	27400	27400	27400	27400	0
314	20240924	162900	923627850	27400	27400	27400	27400	0
315	20240924	162800	923627850	27400	27400	27400	27400	0
316	20240924	162700	923627850	27400	27400	27400	27400	0
317	20240924	162600	923627850	27400	27400	27400	27400	0
318	20240924	162500	923627850	27400	27400	27400	27400	0
319	20240924	162400	923627850	27400	27400	27400	27400	0
320	20240924	162300	923627850	27400	27400	27400	27400	0
321	20240924	162200	923627850	27400	27400	27400	27400	0
322	20240924	162100	923627850	27400	27400	27400	27400	0
323	20240924	162000	923627850	27400	27400	27400	27400	0
324	20240924	161900	923627850	27400	27400	27400	27400	0
325	20240924	161800	923627850	27400	27400	27400	27400	0
326	20240924	161700	923627850	27400	27400	27400	27400	0
327	20240924	161600	923627850	27400	27400	27400	27400	0
328	20240924	161500	923627850	27400	27400	27400	27400	0
329	20240924	161400	923627850	27400	27400	27400	27400	0
330	20240924	161300	923627850	27400	27400	27400	27400	0
331	20240924	161200	923627850	27400	27400	27400	27400	0
332	20240924	161100	923627850	27400	27400	27400	27400	880
333	20240924	161000	923627850	27400	27400	27400	27400	0
334	20240924	160900	923627850	27400	27400	27400	27400	0
335	20240924	160800	923627850	27400	27400	27400	27400	0
336	20240924	160700	923627850	27400	27400	27400	27400	0
337	20240924	160600	923627850	27400	27400	27400	27400	0
338	20240924	160500	923627850	27400	27400	27400	27400	0
339	20240924	160400	923627850	27400	27400	27400	27400	0
340	20240924	160300	923627850	27400	27400	27400	27400	0
341	20240924	160200	923627850	27400	27400	27400	27400	0
342	20240924	160100	923627850	27400	27400	27400	27400	0
343	20240924	160000	923627850	27400	27400	27400	27400	0
344	20240924	155900	923627850	27400	27400	27400	27400	0
345	20240924	155800	923627850	27400	27400	27400	27400	0
346	20240924	155700	923627850	27400	27400	27400	27400	0
347	20240924	155600	923627850	27400	27400	27400	27400	0
348	20240924	155500	923627850	27400	27400	27400	27400	0
349	20240924	155400	923627850	27400	27400	27400	27400	0
350	20240924	155300	923627850	27400	27400	27400	27400	0
351	20240924	155200	923627850	27400	27400	27400	27400	0
352	20240924	155100	923627850	27400	27400	27400	27400	0
353	20240924	155000	923627850	27400	27400	27400	27400	0
354	20240924	154900	923627850	27400	27400	27400	27400	0
355	20240924	154800	923627850	27400	27400	27400	27400	0
356	20240924	154700	923627850	27400	27400	27400	27400	0
357	20240924	154600	923627850	27400	27400	27400	27400	0
358	20240924	154500	923627850	27400	27400	27400	27400	0
359	20240924	154400	923627850	27400	27400	27400	27400	0
360	20240924	154300	923627850	27400	27400	27400	27400	0
361	20240924	154200	923627850	27400	27400	27400	27400	0
362	20240924	154100	923627850	27400	27400	27400	27400	880
363	20240924	154000	923627850	27400	27400	27400	27400	0
364	20240924	153900	923627850	27400	27400	27400	27400	0
365	20240924	153800	923627850	27400	27400	27400	27400	0
366	20240924	153700	923627850	27400	27400	27400	27400	0
367	20240924	153600	923627850	27400	27400	27400	27400	0
368	20240924	153500	923627850	27400	27400	27400	27400	0
369	20240924	153400	923627850	27400	27400	27400	27400	0
370	20240924	153300	923627850	27400	27400	27400	27400	0
371	20240924	153200	923627850	27400	27400	27400	27400	0
372	20240924	153100	923627850	27400	27400	27400	27400	0
373	20240924	153000	923627850	27400	27400	27400	27400	880
374	20240924	152900	899515850	27250	27250	27250	27250	0
375	20240924	152800	899515850	27250	27250	27250	27250	0
376	20240924	152700	899515850	27250	27250	27250	27250	0
377	20240924	152600	899515850	27250	27250	27250	27250	0
378	20240924	152500	899515850	27250	27250	27250	27250	0
379	20240924	152400	899515850	27250	27250	27250	27250	0
380	20240924	152300	899515850	27250	27250	27250	27250	0
381	20240924	152200	899515850	27250	27250	27250	27250	0
382	20240924	152100	899515850	27250	27250	27250	27250	0
383	20240924	152000	899515850	27250	27250	27250	27250	0
384	20240924	151900	899515850	27250	27350	27400	27250	1277
385	20240924	151800	864650150	27350	27350	27350	27350	77
386	20240924	151700	862544200	27350	27350	27350	27350	372
387	20240924	151600	852370000	27300	27300	27300	27300	0
388	20240924	151500	852370000	27300	27350	27350	27300	91
389	20240924	151400	849881500	27350	27350	27350	27350	8
390	20240924	151300	849662700	27300	27300	27300	27300	0
391	20240924	151200	849662700	27300	27250	27300	27250	224
392	20240924	151100	843547750	27250	27250	27250	27250	25
393	20240924	151000	842866500	27250	27300	27300	27250	12
394	20240924	150900	842539450	27250	27250	27250	27250	141
395	20240924	150800	838697200	27250	27250	27250	27250	55
396	20240924	150700	837198450	27300	27300	27300	27300	10
397	20240924	150600	836925450	27300	27300	27300	27300	12
398	20240924	150500	836597850	27300	27300	27300	27300	200
399	20240924	150400	831137850	27300	27300	27300	27300	2
400	20240924	150300	831083250	27300	27300	27300	27300	0
401	20240924	150200	831083250	27300	27250	27300	27250	469
402	20240924	150100	818284550	27300	27300	27300	27300	0
403	20240924	150000	818284550	27300	27300	27300	27300	7
404	20240924	145900	818093450	27300	27300	27300	27300	71
405	20240924	145800	816155150	27300	27300	27300	27300	3
406	20240924	145700	816073250	27300	27300	27300	27300	1
407	20240924	145600	816045950	27200	27200	27200	27200	0
408	20240924	145500	816045950	27200	27200	27200	27200	400
409	20240924	145400	805165950	27250	27200	27250	27200	175
410	20240924	145300	800398600	27300	27250	27300	27250	250
411	20240924	145200	793585900	27300	27250	27300	27250	83
412	20240924	145100	791320400	27200	27250	27300	27200	590
413	20240924	145000	775268300	27300	27350	27350	27300	270
414	20240924	144900	767894400	27400	27400	27400	27400	0
415	20240924	144800	767894400	27400	27400	27400	27400	0
416	20240924	144700	767894400	27400	27350	27400	27350	86
417	20240924	144600	765539650	27400	27300	27400	27300	903
418	20240924	144500	740840350	27300	27300	27300	27300	300
419	20240924	144400	732650350	27300	27250	27300	27250	32
420	20240924	144300	731778250	27250	27300	27300	27250	51
421	20240924	144200	730386000	27300	27300	27300	27300	40
422	20240924	144100	729294000	27300	27300	27300	27300	0
423	20240924	144000	729294000	27300	27300	27300	27300	1
424	20240924	143900	729266700	27200	27200	27200	27200	0
425	20240924	143800	729266700	27200	27200	27200	27200	0
426	20240924	143700	729266700	27200	27250	27250	27200	130
427	20240924	143600	725730550	27200	27200	27200	27200	0
428	20240924	143500	725730550	27200	27200	27200	27200	0
429	20240924	143400	725730550	27200	27200	27200	27200	0
430	20240924	143300	725730550	27200	27300	27300	27200	211
431	20240924	143200	719979150	27300	27300	27300	27300	100
432	20240924	143100	717249150	27350	27350	27350	27350	2
433	20240924	143000	717194450	27350	27350	27350	27350	0
434	20240924	142900	717194450	27350	27350	27350	27350	0
435	20240924	142800	717194450	27350	27300	27350	27300	3
436	20240924	142700	717112500	27300	27300	27300	27300	5
437	20240924	142600	716976000	27300	27300	27300	27300	0
438	20240924	142500	716976000	27300	27300	27300	27300	1
439	20240924	142400	716948700	27300	27300	27300	27300	121
440	20240924	142300	713645400	27300	27250	27300	27250	123
441	20240924	142200	710287850	27300	27300	27300	27300	2
442	20240924	142100	710233250	27300	27300	27300	27300	55
443	20240924	142000	708731750	27300	27300	27300	27300	0
444	20240924	141900	708731750	27300	27300	27300	27300	65
445	20240924	141800	706957250	27250	27250	27300	27250	101
446	20240924	141700	704200300	27250	27250	27250	27250	55
447	20240924	141600	702701550	27300	27300	27300	27300	0
448	20240924	141500	702701550	27300	27350	27350	27300	102
449	20240924	141400	699915950	27350	27350	27350	27350	46
450	20240924	141300	698657850	27300	27300	27300	27300	0
451	20240924	141200	698657850	27300	27300	27300	27300	457
452	20240924	141100	686181750	27250	27250	27250	27250	417
453	20240924	141000	674818500	27150	27150	27150	27150	0
454	20240924	140900	674818500	27150	27150	27150	27150	0
455	20240924	140800	674818500	27150	27200	27200	27150	113
456	20240924	140700	671745000	27200	27200	27200	27200	0
457	20240924	140600	671745000	27200	27200	27200	27200	1
458	20240924	140500	671717800	27200	27200	27200	27200	51
459	20240924	140400	670330600	27200	27200	27200	27200	47
460	20240924	140300	669052200	27200	27200	27200	27200	19
461	20240924	140200	668535400	27200	27200	27200	27200	0
462	20240924	140100	668535400	27200	27200	27200	27200	100
463	20240924	140000	665815400	27300	27300	27300	27300	10
464	20240924	135900	665542400	27300	27300	27300	27300	10
465	20240924	135800	665269400	27300	27250	27300	27250	535
466	20240924	135700	650685650	27250	27250	27250	27250	0
467	20240924	135600	650685650	27250	27250	27250	27250	605
468	20240924	135500	634199400	27150	27200	27200	27150	48
469	20240924	135400	632893850	27150	27200	27200	27150	254
470	20240924	135300	625990050	27150	27150	27150	27150	1
471	20240924	135200	625962900	27150	27200	27200	27150	82
472	20240924	135100	623732600	27200	27200	27200	27200	162
473	20240924	135000	619326200	27200	27200	27200	27200	0
474	20240924	134900	619326200	27200	27200	27200	27200	1
475	20240924	134800	619299000	27200	27200	27200	27200	13
476	20240924	134700	618945400	27200	27200	27200	27200	1
477	20240924	134600	618918200	27150	27150	27150	27150	139
478	20240924	134500	615144350	27050	27050	27050	27050	0
479	20240924	134400	615144350	27050	27200	27250	27050	654
480	20240924	134300	597421950	27200	27200	27200	27200	0
481	20240924	134200	597421950	27200	27250	27250	27200	423
482	20240924	134100	585913750	27250	27250	27250	27250	0
483	20240924	134000	585913750	27250	27250	27250	27250	5
484	20240924	133900	585777500	27250	27250	27250	27250	22
485	20240924	133800	585178000	27200	27200	27200	27200	0
486	20240924	133700	585178000	27200	27200	27200	27200	630
487	20240924	133600	568042000	27150	27100	27150	27100	1066
488	20240924	133500	539105100	27100	27100	27100	27100	494
489	20240924	133400	525717700	27050	27050	27050	27050	24
490	20240924	133300	525068500	27000	27050	27050	27000	847
491	20240924	133200	502158500	27000	27000	27000	27000	50
492	20240924	133100	500808500	27000	27000	27000	27000	0
493	20240924	133000	500808500	27000	27000	27000	27000	1
494	20240924	132900	500781500	27000	27000	27000	27000	0
495	20240924	132800	500781500	27000	27000	27000	27000	0
496	20240924	132700	500781500	27000	27000	27000	27000	12
497	20240924	132600	500457500	27000	27000	27000	27000	50
498	20240924	132500	499107500	26950	26950	26950	26950	0
499	20240924	132400	499107500	26950	26950	26950	26950	80
500	20240924	132300	496951500	26950	26950	26950	26950	116
501	20240924	132200	493825300	26950	26950	26950	26950	8
502	20240924	132100	493609700	26950	26950	26950	26950	0
503	20240924	132000	493609700	26950	26950	26950	26950	109
504	20240924	131900	490672150	26950	26950	26950	26950	46
505	20240924	131800	489432450	26950	27000	27050	26950	39
506	20240924	131700	488380800	26950	26950	26950	26950	71
507	20240924	131600	486467350	26950	26950	26950	26950	0
508	20240924	131500	486467350	26950	26950	27050	26950	186
509	20240924	131400	481445650	27000	27000	27000	27000	1
510	20240924	131300	481418650	27000	27000	27000	27000	162
511	20240924	131200	477044650	26950	26950	26950	26950	8
512	20240924	131100	476829050	26950	26950	26950	26950	0
513	20240924	131000	476829050	26950	27000	27000	26950	61
514	20240924	130900	475182550	26950	26950	26950	26950	63
515	20240924	130800	473484700	27000	27000	27000	27000	290
516	20240924	130700	465654700	27000	27000	27000	27000	13
517	20240924	130600	465303700	27000	27000	27000	27000	0
518	20240924	130500	465303700	27000	27000	27000	27000	4
519	20240924	130400	465195700	27000	27050	27050	27000	26
520	20240924	130300	464492700	27000	27000	27000	27000	30
521	20240924	130200	463682700	26950	26950	26950	26950	11
522	20240924	130100	463386250	27000	27000	27000	27000	20
523	20240924	130000	462846250	27000	27000	27000	27000	1
524	20240924	125900	462819250	27000	27000	27000	27000	0
525	20240924	125800	462819250	27000	27000	27000	27000	19
526	20240924	125700	462306250	27000	26950	27000	26950	25
527	20240924	125600	461632000	26900	26900	26900	26900	0
528	20240924	125500	461632000	26900	26900	26900	26900	0
529	20240924	125400	461632000	26900	26900	26900	26900	0
530	20240924	125300	461632000	26900	26900	26900	26900	5
531	20240924	125200	461497500	26900	26900	26900	26900	0
532	20240924	125100	461497500	26900	26900	26900	26900	0
533	20240924	125000	461497500	26900	26900	26900	26900	0
534	20240924	124900	461497500	26900	26950	26950	26900	1500
535	20240924	124800	421126300	26950	27000	27000	26950	500
536	20240924	124700	407635250	27050	27050	27050	27050	0
537	20240924	124600	407635250	27050	27000	27050	27000	415
538	20240924	124500	396430000	27000	27000	27000	27000	0
539	20240924	124400	396430000	27000	27000	27000	27000	0
540	20240924	124300	396430000	27000	27000	27000	27000	30
541	20240924	124200	395620000	27000	27000	27000	27000	0
542	20240924	124100	395620000	27000	27000	27000	27000	0
543	20240924	124000	395620000	27000	27000	27000	27000	100
544	20240924	123900	392920000	27000	27000	27000	27000	0
545	20240924	123800	392920000	27000	27050	27050	27000	218
546	20240924	123700	387024000	27000	27000	27000	27000	57
547	20240924	123600	385485000	27000	27000	27000	27000	13
548	20240924	123500	385134000	27000	27000	27000	27000	100
549	20240924	123400	382434000	27000	27000	27000	27000	0
550	20240924	123300	382434000	27000	27000	27000	27000	15
551	20240924	123200	382029000	27000	27000	27000	27000	55
552	20240924	123100	380544000	27050	27050	27050	27050	0
553	20240924	123000	380544000	27050	27050	27050	27050	0
554	20240924	122900	380544000	27050	27050	27050	27050	7
555	20240924	122800	380354650	27050	27050	27050	27050	0
556	20240924	122700	380354650	27050	27050	27050	27050	101
557	20240924	122600	377622600	27050	27050	27050	27050	1
558	20240924	122500	377595550	27000	27050	27050	27000	98
559	20240924	122400	374945150	27050	27050	27050	27050	168
560	20240924	122300	370400750	27050	27050	27050	27050	0
561	20240924	122200	370400750	27050	27050	27050	27050	0
562	20240924	122100	370400750	27050	27050	27050	27050	1
563	20240924	122000	370373700	27100	27100	27100	27100	5
564	20240924	121900	370238200	27100	27100	27100	27100	0
565	20240924	121800	370238200	27100	27100	27100	27100	1
566	20240924	121700	370211100	27100	27100	27100	27100	2
567	20240924	121600	370156900	27100	27100	27100	27100	1
568	20240924	121500	370129800	27100	27100	27100	27100	0
569	20240924	121400	370129800	27100	27100	27100	27100	0
570	20240924	121300	370129800	27100	27100	27100	27100	5
571	20240924	121200	369994300	27100	27100	27100	27100	5
572	20240924	121100	369858800	27100	27100	27100	27100	0
573	20240924	121000	369858800	27100	27100	27100	27100	100
574	20240924	120900	367148800	27100	27100	27100	27100	0
575	20240924	120800	367148800	27100	27050	27100	27050	227
576	20240924	120700	361007100	27000	27000	27000	27000	0
577	20240924	120600	361007100	27000	27000	27000	27000	0
578	20240924	120500	361007100	27000	27000	27000	27000	0
579	20240924	120400	361007100	27000	27000	27000	27000	0
580	20240924	120300	361007100	27000	27000	27000	27000	1
581	20240924	120200	360980100	27000	27000	27000	27000	0
582	20240924	120100	360980100	27000	27000	27000	27000	30
583	20240924	120000	360170100	27050	27000	27050	27000	2
584	20240924	115900	360116050	27050	27050	27050	27050	21
585	20240924	115800	359548000	27050	27050	27050	27050	0
586	20240924	115700	359548000	27050	27050	27050	27050	0
587	20240924	115600	359548000	27050	27050	27050	27050	1
588	20240924	115500	359520950	27000	27000	27000	27000	250
589	20240924	115400	352770950	27050	27050	27050	27050	15
590	20240924	115300	352365200	27050	27000	27050	27000	2
591	20240924	115200	352311150	27050	27050	27050	27050	3
592	20240924	115100	352230000	27050	27050	27050	27050	0
593	20240924	115000	352230000	27050	27050	27050	27050	0
594	20240924	114900	352230000	27050	27050	27050	27050	0
595	20240924	114800	352230000	27050	27050	27050	27050	5
596	20240924	114700	352094750	27050	27050	27050	27050	3
597	20240924	114600	352013600	27050	27050	27050	27050	0
598	20240924	114500	352013600	27050	27000	27050	27000	59
599	20240924	114400	350420200	27000	27000	27000	27000	0
600	20240924	114300	350420200	27000	27000	27000	27000	100
601	20240924	114200	347720200	27050	27050	27050	27050	2
602	20240924	114100	347666100	27050	27050	27050	27050	1
603	20240924	114000	347639050	27000	27000	27000	27000	3
604	20240924	113900	347558050	27000	27000	27000	27000	524
605	20240924	113800	333410050	27000	27000	27000	27000	0
606	20240924	113700	333410050	27000	27000	27000	27000	3
607	20240924	113600	333329050	26950	27000	27000	26950	118
608	20240924	113500	330144300	27000	27000	27000	27000	0
609	20240924	113400	330144300	27000	27000	27000	27000	0
610	20240924	113300	330144300	27000	27000	27000	27000	0
611	20240924	113200	330144300	27000	27000	27000	27000	2
612	20240924	113100	330090300	27000	27000	27000	26950	238
613	20240924	113000	323676100	26950	27000	27000	26950	185
614	20240924	112900	318689750	26950	26950	26950	26950	40
615	20240924	112800	317611750	27000	27000	27000	27000	0
616	20240924	112700	317611750	27000	27000	27000	27000	0
617	20240924	112600	317611750	27000	27000	27000	27000	0
618	20240924	112500	317611750	27000	27000	27000	27000	1
619	20240924	112400	317584750	26950	26950	26950	26950	254
620	20240924	112300	310739450	26950	26950	26950	26950	110
621	20240924	112200	307774950	26950	26950	27000	26950	12
622	20240924	112100	307451500	27000	27000	27000	27000	0
623	20240924	112000	307451500	27000	27000	27000	27000	0
624	20240924	111900	307451500	27000	27000	27000	27000	0
625	20240924	111800	307451500	27000	26950	27000	26950	41
626	20240924	111700	306346500	27000	27000	27000	27000	16
627	20240924	111600	305914500	26950	26950	26950	26950	99
628	20240924	111500	303246450	27000	27000	27000	27000	3
629	20240924	111400	303165450	27000	27000	27000	27000	0
630	20240924	111300	303165450	27000	27000	27000	27000	0
631	20240924	111200	303165450	27000	27000	27000	27000	0
632	20240924	111100	303165450	27000	27000	27000	27000	1
633	20240924	111000	303138450	27000	27000	27000	27000	0
634	20240924	110900	303138450	27000	27000	27000	27000	1
635	20240924	110800	303111450	26950	27000	27000	26950	24
636	20240924	110700	302464150	27000	27000	27000	27000	0
637	20240924	110600	302464150	27000	27000	27000	27000	6
638	20240924	110500	302302150	26900	26900	26900	26900	0
639	20240924	110400	302302150	26900	26900	26900	26900	0
640	20240924	110300	302302150	26900	26950	26950	26900	286
641	20240924	110200	294595150	26950	26950	26950	26950	7
642	20240924	110100	294406500	26950	26950	26950	26950	28
643	20240924	110000	293651900	26950	26950	26950	26950	0
644	20240924	105900	293651900	26950	26950	26950	26950	1
645	20240924	105800	293624950	26950	26900	26950	26900	406
646	20240924	105700	282703250	26950	26950	26950	26950	0
647	20240924	105600	282703250	26950	26950	26950	26950	108
648	20240924	105500	279792650	26950	26950	26950	26950	87
649	20240924	105400	277448000	26950	26950	26950	26950	0
650	20240924	105300	277448000	26950	26950	26950	26950	10
651	20240924	105200	277178500	26950	26950	26950	26950	0
652	20240924	105100	277178500	26950	26950	26950	26950	57
653	20240924	105000	275642350	26950	26950	26950	26950	0
654	20240924	104900	275642350	26950	26950	26950	26950	58
655	20240924	104800	274079250	26950	26950	26950	26950	112
656	20240924	104700	271060850	26950	26950	26950	26950	0
657	20240924	104600	271060850	26950	26950	26950	26950	0
658	20240924	104500	271060850	26950	27000	27000	26950	501
659	20240924	104400	257558750	27000	27000	27000	27000	11
660	20240924	104300	257261750	27100	27100	27100	27100	0
661	20240924	104200	257261750	27100	27000	27100	27000	35
662	20240924	104100	256314950	27000	27000	27000	27000	209
663	20240924	104000	250671950	27000	27000	27000	27000	42
664	20240924	103900	249537950	27000	27000	27000	27000	5
665	20240924	103800	249402950	27000	27000	27000	27000	88
666	20240924	103700	247026950	27000	27000	27000	27000	1
667	20240924	103600	246999950	27050	27050	27050	27050	20
668	20240924	103500	246458950	27050	27000	27050	27000	19
669	20240924	103400	245945900	27050	27000	27050	26950	327
670	20240924	103300	237117950	27000	27000	27000	27000	34
671	20240924	103200	236199950	27050	27050	27050	27050	189
672	20240924	103100	231087500	27050	27050	27050	27050	0
673	20240924	103000	231087500	27050	27050	27050	27050	0
674	20240924	102900	231087500	27050	27050	27050	27050	14
675	20240924	102800	230708800	27050	27050	27050	27050	0
676	20240924	102700	230708800	27050	27050	27050	27050	37
677	20240924	102600	229707950	27050	27050	27050	27050	0
678	20240924	102500	229707950	27050	27050	27050	27050	156
679	20240924	102400	225488150	27050	27050	27050	27050	20
680	20240924	102300	224947150	27000	27050	27050	27000	689
681	20240924	102200	206320600	27100	27100	27100	27100	4
682	20240924	102100	206212200	27100	27100	27100	27100	1
683	20240924	102000	206185100	27100	27100	27100	27100	1
684	20240924	101900	206158000	27100	27100	27100	27100	5
685	20240924	101800	206022500	27100	27100	27100	27100	0
686	20240924	101700	206022500	27100	27100	27100	27100	39
687	20240924	101600	204965600	27100	27100	27100	27100	10
688	20240924	101500	204694600	27050	27100	27100	27050	358
689	20240924	101400	195005700	27050	27050	27050	27050	0
690	20240924	101300	195005700	27050	27100	27100	27050	316
691	20240924	101200	186442900	27050	27050	27050	27050	0
692	20240924	101100	186442900	27050	27050	27050	27050	20
693	20240924	101000	185901900	27050	27050	27050	27050	0
694	20240924	100900	185901900	27050	27050	27050	27050	0
695	20240924	100800	185901900	27050	27050	27050	27050	40
696	20240924	100700	184819900	27100	27100	27100	27100	0
697	20240924	100600	184819900	27100	27100	27100	27100	11
698	20240924	100500	184521800	27100	27100	27100	27100	54
699	20240924	100400	183058400	27100	27100	27100	27100	1
700	20240924	100300	183031300	27100	27050	27100	27050	52
701	20240924	100200	181624600	27050	27050	27050	27050	100
702	20240924	100100	178919600	27100	27100	27100	27100	53
703	20240924	100000	177483300	27100	27100	27100	27100	121
704	20240924	095900	174204200	27100	27100	27100	27100	10
705	20240924	095800	173933200	27100	27100	27100	27100	20
706	20240924	095700	173391200	27100	27100	27100	27100	22
707	20240924	095600	172795000	27100	27100	27100	27100	155
708	20240924	095500	168594500	27050	27050	27050	27050	120
709	20240924	095400	165348500	27050	27050	27050	27050	0
710	20240924	095300	165348500	27050	27050	27050	27050	266
711	20240924	095200	158153200	27000	27000	27000	27000	111
712	20240924	095100	155156200	27000	27000	27000	27000	351
713	20240924	095000	145679200	27000	27050	27050	27000	33
714	20240924	094900	144786950	27000	27000	27000	27000	0
715	20240924	094800	144786950	27000	27000	27000	27000	0
716	20240924	094700	144786950	27000	27000	27000	27000	23
717	20240924	094600	144165950	27000	27000	27000	27000	25
718	20240924	094500	143490950	27050	27050	27050	27050	1
719	20240924	094400	143463900	27050	27050	27050	27050	0
720	20240924	094300	143463900	27050	27050	27050	27050	0
721	20240924	094200	143463900	27050	27050	27050	27050	107
722	20240924	094100	140569550	27100	27000	27100	27000	22
723	20240924	094000	139975350	27150	27100	27150	27100	54
724	20240924	093900	138511450	27150	27000	27150	27000	112
725	20240924	093800	135487050	27000	27050	27050	27000	265
726	20240924	093700	128330750	27050	27100	27150	27050	369
727	20240924	093600	118331600	27100	27100	27100	27100	65
728	20240924	093500	116570100	27100	27100	27100	27100	1
729	20240924	093400	116543000	27150	27150	27150	27150	20
730	20240924	093300	116000000	27150	27100	27150	27100	22
731	20240924	093200	115402750	27150	27150	27150	27150	1
732	20240924	093100	115375600	27100	27100	27100	27100	22
733	20240924	093000	114779400	27100	27100	27100	27100	0
734	20240924	092900	114779400	27100	27100	27100	27100	6
735	20240924	092800	114616800	27000	27050	27050	27000	190
736	20240924	092700	109483850	27050	27050	27050	27050	31
737	20240924	092600	108645300	27000	27000	27000	27000	36
738	20240924	092500	107673300	27000	27050	27100	27000	138
739	20240924	092400	103944400	27050	27150	27150	27050	271
740	20240924	092300	96605550	27150	27100	27150	27100	3
741	20240924	092200	96524200	27100	27150	27200	27100	29
742	20240924	092100	95736900	27150	27150	27150	27150	150
743	20240924	092000	91664400	27150	27150	27150	27150	39
744	20240924	091900	90605550	27150	27150	27150	27150	16
745	20240924	091800	90171150	27150	27150	27150	27150	6
746	20240924	091700	90008250	27100	27100	27100	27100	260
747	20240924	091600	82962250	27100	27100	27100	27100	39
748	20240924	091500	81905350	27150	27100	27150	27100	902
749	20240924	091400	57460600	27100	27150	27150	27100	48
750	20240924	091300	56158050	27250	27250	27250	27250	1
751	20240924	091200	56130800	27250	27250	27250	27250	56
752	20240924	091100	54604800	27250	27250	27250	27250	0
753	20240924	091000	54604800	27250	27100	27250	27100	117
754	20240924	090900	51426700	27150	27150	27150	27150	10
755	20240924	090800	51155200	27250	27300	27300	27200	39
756	20240924	090700	50092700	27300	27400	27400	27300	300
757	20240924	090600	41891400	27400	27300	27400	27300	116
758	20240924	090500	38720600	27250	27150	27250	27150	101
759	20240924	090400	35971450	27200	27200	27200	27200	0
760	20240924	090300	35971450	27200	27300	27300	27200	151
761	20240924	090200	31861950	27200	27200	27200	27200	381
762	20240924	090100	21498750	27000	27000	27000	27000	22
763	20240924	090000	20904750	27000	26950	27000	26950	775