KissMeData/445090/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	212900	1933464450	27550	27550	27550	27550	2379
3	20240910	212800	1933464450	27550	27550	27550	27550	0
4	20240910	212700	1933464450	27550	27550	27550	27550	0
5	20240910	212600	1933464450	27550	27550	27550	27550	0
6	20240910	212500	1933464450	27550	27550	27550	27550	0
7	20240910	212400	1933464450	27550	27550	27550	27550	0
8	20240910	212300	1933464450	27550	27550	27550	27550	0
9	20240910	212200	1933464450	27550	27550	27550	27550	0
10	20240910	212100	1933464450	27550	27550	27550	27550	0
11	20240910	212000	1933464450	27550	27550	27550	27550	0
12	20240910	211900	1933464450	27550	27550	27550	27550	0
13	20240910	211800	1933464450	27550	27550	27550	27550	0
14	20240910	211700	1933464450	27550	27550	27550	27550	0
15	20240910	211600	1933464450	27550	27550	27550	27550	0
16	20240910	211500	1933464450	27550	27550	27550	27550	0
17	20240910	211400	1933464450	27550	27550	27550	27550	0
18	20240910	211300	1933464450	27550	27550	27550	27550	0
19	20240910	211200	1933464450	27550	27550	27550	27550	0
20	20240910	211100	1933464450	27550	27550	27550	27550	0
21	20240910	211000	1933464450	27550	27550	27550	27550	0
22	20240910	210900	1933464450	27550	27550	27550	27550	0
23	20240910	210800	1933464450	27550	27550	27550	27550	0
24	20240910	210700	1933464450	27550	27550	27550	27550	0
25	20240910	210600	1933464450	27550	27550	27550	27550	0
26	20240910	210500	1933464450	27550	27550	27550	27550	0
27	20240910	210400	1933464450	27550	27550	27550	27550	0
28	20240910	210300	1933464450	27550	27550	27550	27550	0
29	20240910	210200	1933464450	27550	27550	27550	27550	0
30	20240910	210100	1933464450	27550	27550	27550	27550	0
31	20240910	210000	1933464450	27550	27550	27550	27550	0
32	20240910	205900	1933464450	27550	27550	27550	27550	2379
33	20240910	205800	1933464450	27550	27550	27550	27550	0
34	20240910	205700	1933464450	27550	27550	27550	27550	0
35	20240910	205600	1933464450	27550	27550	27550	27550	0
36	20240910	205500	1933464450	27550	27550	27550	27550	0
37	20240910	205400	1933464450	27550	27550	27550	27550	0
38	20240910	205300	1933464450	27550	27550	27550	27550	0
39	20240910	205200	1933464450	27550	27550	27550	27550	0
40	20240910	205100	1933464450	27550	27550	27550	27550	0
41	20240910	205000	1933464450	27550	27550	27550	27550	0
42	20240910	204900	1933464450	27550	27550	27550	27550	0
43	20240910	204800	1933464450	27550	27550	27550	27550	0
44	20240910	204700	1933464450	27550	27550	27550	27550	0
45	20240910	204600	1933464450	27550	27550	27550	27550	0
46	20240910	204500	1933464450	27550	27550	27550	27550	0
47	20240910	204400	1933464450	27550	27550	27550	27550	0
48	20240910	204300	1933464450	27550	27550	27550	27550	0
49	20240910	204200	1933464450	27550	27550	27550	27550	0
50	20240910	204100	1933464450	27550	27550	27550	27550	0
51	20240910	204000	1933464450	27550	27550	27550	27550	0
52	20240910	203900	1933464450	27550	27550	27550	27550	0
53	20240910	203800	1933464450	27550	27550	27550	27550	0
54	20240910	203700	1933464450	27550	27550	27550	27550	0
55	20240910	203600	1933464450	27550	27550	27550	27550	0
56	20240910	203500	1933464450	27550	27550	27550	27550	0
57	20240910	203400	1933464450	27550	27550	27550	27550	0
58	20240910	203300	1933464450	27550	27550	27550	27550	0
59	20240910	203200	1933464450	27550	27550	27550	27550	0
60	20240910	203100	1933464450	27550	27550	27550	27550	0
61	20240910	203000	1933464450	27550	27550	27550	27550	0
62	20240910	202900	1933464450	27550	27550	27550	27550	2379
63	20240910	202800	1933464450	27550	27550	27550	27550	0
64	20240910	202700	1933464450	27550	27550	27550	27550	0
65	20240910	202600	1933464450	27550	27550	27550	27550	0
66	20240910	202500	1933464450	27550	27550	27550	27550	0
67	20240910	202400	1933464450	27550	27550	27550	27550	0
68	20240910	202300	1933464450	27550	27550	27550	27550	0
69	20240910	202200	1933464450	27550	27550	27550	27550	0
70	20240910	202100	1933464450	27550	27550	27550	27550	0
71	20240910	202000	1933464450	27550	27550	27550	27550	0
72	20240910	201900	1933464450	27550	27550	27550	27550	0
73	20240910	201800	1933464450	27550	27550	27550	27550	0
74	20240910	201700	1933464450	27550	27550	27550	27550	0
75	20240910	201600	1933464450	27550	27550	27550	27550	0
76	20240910	201500	1933464450	27550	27550	27550	27550	0
77	20240910	201400	1933464450	27550	27550	27550	27550	0
78	20240910	201300	1933464450	27550	27550	27550	27550	0
79	20240910	201200	1933464450	27550	27550	27550	27550	0
80	20240910	201100	1933464450	27550	27550	27550	27550	0
81	20240910	201000	1933464450	27550	27550	27550	27550	0
82	20240910	200900	1933464450	27550	27550	27550	27550	0
83	20240910	200800	1933464450	27550	27550	27550	27550	0
84	20240910	200700	1933464450	27550	27550	27550	27550	0
85	20240910	200600	1933464450	27550	27550	27550	27550	0
86	20240910	200500	1933464450	27550	27550	27550	27550	0
87	20240910	200400	1933464450	27550	27550	27550	27550	0
88	20240910	200300	1933464450	27550	27550	27550	27550	0
89	20240910	200200	1933464450	27550	27550	27550	27550	0
90	20240910	200100	1933464450	27550	27550	27550	27550	0
91	20240910	200000	1933464450	27550	27550	27550	27550	0
92	20240910	195900	1933464450	27550	27550	27550	27550	2379
93	20240910	195800	1933464450	27550	27550	27550	27550	0
94	20240910	195700	1933464450	27550	27550	27550	27550	0
95	20240910	195600	1933464450	27550	27550	27550	27550	0
96	20240910	195500	1933464450	27550	27550	27550	27550	0
97	20240910	195400	1933464450	27550	27550	27550	27550	0
98	20240910	195300	1933464450	27550	27550	27550	27550	0
99	20240910	195200	1933464450	27550	27550	27550	27550	0
100	20240910	195100	1933464450	27550	27550	27550	27550	0
101	20240910	195000	1933464450	27550	27550	27550	27550	0
102	20240910	194900	1933464450	27550	27550	27550	27550	0
103	20240910	194800	1933464450	27550	27550	27550	27550	0
104	20240910	194700	1933464450	27550	27550	27550	27550	0
105	20240910	194600	1933464450	27550	27550	27550	27550	0
106	20240910	194500	1933464450	27550	27550	27550	27550	0
107	20240910	194400	1933464450	27550	27550	27550	27550	0
108	20240910	194300	1933464450	27550	27550	27550	27550	0
109	20240910	194200	1933464450	27550	27550	27550	27550	0
110	20240910	194100	1933464450	27550	27550	27550	27550	0
111	20240910	194000	1933464450	27550	27550	27550	27550	0
112	20240910	193900	1933464450	27550	27550	27550	27550	0
113	20240910	193800	1933464450	27550	27550	27550	27550	0
114	20240910	193700	1933464450	27550	27550	27550	27550	0
115	20240910	193600	1933464450	27550	27550	27550	27550	0
116	20240910	193500	1933464450	27550	27550	27550	27550	0
117	20240910	193400	1933464450	27550	27550	27550	27550	0
118	20240910	193300	1933464450	27550	27550	27550	27550	0
119	20240910	193200	1933464450	27550	27550	27550	27550	0
120	20240910	193100	1933464450	27550	27550	27550	27550	0
121	20240910	193000	1933464450	27550	27550	27550	27550	0
122	20240910	192900	1933464450	27550	27550	27550	27550	2379
123	20240910	192800	1933464450	27550	27550	27550	27550	0
124	20240910	192700	1933464450	27550	27550	27550	27550	0
125	20240910	192600	1933464450	27550	27550	27550	27550	0
126	20240910	192500	1933464450	27550	27550	27550	27550	0
127	20240910	192400	1933464450	27550	27550	27550	27550	0
128	20240910	192300	1933464450	27550	27550	27550	27550	0
129	20240910	192200	1933464450	27550	27550	27550	27550	0
130	20240910	192100	1933464450	27550	27550	27550	27550	0
131	20240910	192000	1933464450	27550	27550	27550	27550	0
132	20240910	191900	1933464450	27550	27550	27550	27550	0
133	20240910	191800	1933464450	27550	27550	27550	27550	0
134	20240910	191700	1933464450	27550	27550	27550	27550	0
135	20240910	191600	1933464450	27550	27550	27550	27550	0
136	20240910	191500	1933464450	27550	27550	27550	27550	0
137	20240910	191400	1933464450	27550	27550	27550	27550	0
138	20240910	191300	1933464450	27550	27550	27550	27550	0
139	20240910	191200	1933464450	27550	27550	27550	27550	0
140	20240910	191100	1933464450	27550	27550	27550	27550	0
141	20240910	191000	1933464450	27550	27550	27550	27550	0
142	20240910	190900	1933464450	27550	27550	27550	27550	0
143	20240910	190800	1933464450	27550	27550	27550	27550	0
144	20240910	190700	1933464450	27550	27550	27550	27550	0
145	20240910	190600	1933464450	27550	27550	27550	27550	0
146	20240910	190500	1933464450	27550	27550	27550	27550	0
147	20240910	190400	1933464450	27550	27550	27550	27550	0
148	20240910	190300	1933464450	27550	27550	27550	27550	0
149	20240910	190200	1933464450	27550	27550	27550	27550	0
150	20240910	190100	1933464450	27550	27550	27550	27550	0
151	20240910	190000	1933464450	27550	27550	27550	27550	0
152	20240910	185900	1933464450	27550	27550	27550	27550	2379
153	20240910	185800	1933464450	27550	27550	27550	27550	0
154	20240910	185700	1933464450	27550	27550	27550	27550	0
155	20240910	185600	1933464450	27550	27550	27550	27550	0
156	20240910	185500	1933464450	27550	27550	27550	27550	0
157	20240910	185400	1933464450	27550	27550	27550	27550	0
158	20240910	185300	1933464450	27550	27550	27550	27550	0
159	20240910	185200	1933464450	27550	27550	27550	27550	0
160	20240910	185100	1933464450	27550	27550	27550	27550	0
161	20240910	185000	1933464450	27550	27550	27550	27550	0
162	20240910	184900	1933464450	27550	27550	27550	27550	0
163	20240910	184800	1933464450	27550	27550	27550	27550	0
164	20240910	184700	1933464450	27550	27550	27550	27550	0
165	20240910	184600	1933464450	27550	27550	27550	27550	0
166	20240910	184500	1933464450	27550	27550	27550	27550	0
167	20240910	184400	1933464450	27550	27550	27550	27550	0
168	20240910	184300	1933464450	27550	27550	27550	27550	0
169	20240910	184200	1933464450	27550	27550	27550	27550	0
170	20240910	184100	1933464450	27550	27550	27550	27550	0
171	20240910	184000	1933464450	27550	27550	27550	27550	0
172	20240910	183900	1933464450	27550	27550	27550	27550	0
173	20240910	183800	1933464450	27550	27550	27550	27550	0
174	20240910	183700	1933464450	27550	27550	27550	27550	0
175	20240910	183600	1933464450	27550	27550	27550	27550	0
176	20240910	183500	1933464450	27550	27550	27550	27550	0
177	20240910	183400	1933464450	27550	27550	27550	27550	0
178	20240910	183300	1933464450	27550	27550	27550	27550	0
179	20240910	183200	1933464450	27550	27550	27550	27550	0
180	20240910	183100	1933464450	27550	27550	27550	27550	0
181	20240910	183000	1933464450	27550	27550	27550	27550	0
182	20240910	182900	1933464450	27550	27550	27550	27550	2379
183	20240910	182800	1933464450	27550	27550	27550	27550	0
184	20240910	182700	1933464450	27550	27550	27550	27550	0
185	20240910	182600	1933464450	27550	27550	27550	27550	0
186	20240910	182500	1933464450	27550	27550	27550	27550	0
187	20240910	182400	1933464450	27550	27550	27550	27550	0
188	20240910	182300	1933464450	27550	27550	27550	27550	0
189	20240910	182200	1933464450	27550	27550	27550	27550	0
190	20240910	182100	1933464450	27550	27550	27550	27550	0
191	20240910	182000	1933464450	27550	27550	27550	27550	0
192	20240910	181900	1933464450	27550	27550	27550	27550	0
193	20240910	181800	1933464450	27550	27550	27550	27550	0
194	20240910	181700	1933464450	27550	27550	27550	27550	0
195	20240910	181600	1933464450	27550	27550	27550	27550	0
196	20240910	181500	1933464450	27550	27550	27550	27550	0
197	20240910	181400	1933464450	27550	27550	27550	27550	0
198	20240910	181300	1933464450	27550	27550	27550	27550	0
199	20240910	181200	1933464450	27550	27550	27550	27550	0
200	20240910	181100	1933464450	27550	27550	27550	27550	0
201	20240910	181000	1933464450	27550	27550	27550	27550	0
202	20240910	180900	1933464450	27550	27550	27550	27550	0
203	20240910	180800	1933464450	27550	27550	27550	27550	0
204	20240910	180700	1933464450	27550	27550	27550	27550	0
205	20240910	180600	1933464450	27550	27550	27550	27550	0
206	20240910	180500	1933464450	27550	27550	27550	27550	0
207	20240910	180400	1933464450	27550	27550	27550	27550	0
208	20240910	180300	1933464450	27550	27550	27550	27550	0
209	20240910	180200	1933464450	27550	27550	27550	27550	0
210	20240910	180100	1933464450	27550	27550	27550	27550	0
211	20240910	180000	1933464450	27550	27550	27550	27550	0
212	20240910	175900	1933464450	27550	27550	27550	27550	2379
213	20240910	175800	1933464450	27550	27550	27550	27550	0
214	20240910	175700	1933464450	27550	27550	27550	27550	0
215	20240910	175600	1933464450	27550	27550	27550	27550	0
216	20240910	175500	1933464450	27550	27550	27550	27550	0
217	20240910	175400	1933464450	27550	27550	27550	27550	0
218	20240910	175300	1933464450	27550	27550	27550	27550	0
219	20240910	175200	1933464450	27550	27550	27550	27550	0
220	20240910	175100	1933464450	27550	27550	27550	27550	0
221	20240910	175000	1933464450	27550	27550	27550	27550	0
222	20240910	174900	1933464450	27550	27550	27550	27550	0
223	20240910	174800	1933464450	27550	27550	27550	27550	0
224	20240910	174700	1933464450	27550	27550	27550	27550	0
225	20240910	174600	1933464450	27550	27550	27550	27550	0
226	20240910	174500	1933464450	27550	27550	27550	27550	0
227	20240910	174400	1933464450	27550	27550	27550	27550	0
228	20240910	174300	1933464450	27550	27550	27550	27550	0
229	20240910	174200	1933464450	27550	27550	27550	27550	0
230	20240910	174100	1933464450	27550	27550	27550	27550	0
231	20240910	174000	1933464450	27550	27550	27550	27550	0
232	20240910	173900	1933464450	27550	27550	27550	27550	0
233	20240910	173800	1933464450	27550	27550	27550	27550	0
234	20240910	173700	1933464450	27550	27550	27550	27550	0
235	20240910	173600	1933464450	27550	27550	27550	27550	0
236	20240910	173500	1933464450	27550	27550	27550	27550	0
237	20240910	173400	1933464450	27550	27550	27550	27550	0
238	20240910	173300	1933464450	27550	27550	27550	27550	0
239	20240910	173200	1933464450	27550	27550	27550	27550	0
240	20240910	173100	1933464450	27550	27550	27550	27550	0
241	20240910	173000	1933464450	27550	27550	27550	27550	0
242	20240910	172900	1933464450	27550	27550	27550	27550	2379
243	20240910	172800	1933464450	27550	27550	27550	27550	0
244	20240910	172700	1933464450	27550	27550	27550	27550	0
245	20240910	172600	1933464450	27550	27550	27550	27550	0
246	20240910	172500	1933464450	27550	27550	27550	27550	0
247	20240910	172400	1933464450	27550	27550	27550	27550	0
248	20240910	172300	1933464450	27550	27550	27550	27550	0
249	20240910	172200	1933464450	27550	27550	27550	27550	0
250	20240910	172100	1933464450	27550	27550	27550	27550	0
251	20240910	172000	1933464450	27550	27550	27550	27550	0
252	20240910	171900	1933464450	27550	27550	27550	27550	0
253	20240910	171800	1933464450	27550	27550	27550	27550	0
254	20240910	171700	1933464450	27550	27550	27550	27550	0
255	20240910	171600	1933464450	27550	27550	27550	27550	0
256	20240910	171500	1933464450	27550	27550	27550	27550	0
257	20240910	171400	1933464450	27550	27550	27550	27550	0
258	20240910	171300	1933464450	27550	27550	27550	27550	0
259	20240910	171200	1933464450	27550	27550	27550	27550	0
260	20240910	171100	1933464450	27550	27550	27550	27550	0
261	20240910	171000	1933464450	27550	27550	27550	27550	0
262	20240910	170900	1933464450	27550	27550	27550	27550	0
263	20240910	170800	1933464450	27550	27550	27550	27550	0
264	20240910	170700	1933464450	27550	27550	27550	27550	0
265	20240910	170600	1933464450	27550	27550	27550	27550	0
266	20240910	170500	1933464450	27550	27550	27550	27550	0
267	20240910	170400	1933464450	27550	27550	27550	27550	0
268	20240910	170300	1933464450	27550	27550	27550	27550	0
269	20240910	170200	1933464450	27550	27550	27550	27550	0
270	20240910	170100	1933464450	27550	27550	27550	27550	0
271	20240910	170000	1933464450	27550	27550	27550	27550	0
272	20240910	165900	1933464450	27550	27550	27550	27550	2379
273	20240910	165800	1933464450	27550	27550	27550	27550	0
274	20240910	165700	1933464450	27550	27550	27550	27550	0
275	20240910	165600	1933464450	27550	27550	27550	27550	0
276	20240910	165500	1933464450	27550	27550	27550	27550	0
277	20240910	165400	1933464450	27550	27550	27550	27550	0
278	20240910	165300	1933464450	27550	27550	27550	27550	0
279	20240910	165200	1933464450	27550	27550	27550	27550	0
280	20240910	165100	1933464450	27550	27550	27550	27550	0
281	20240910	165000	1933464450	27550	27550	27550	27550	0
282	20240910	164900	1933464450	27550	27550	27550	27550	0
283	20240910	164800	1933464450	27550	27550	27550	27550	0
284	20240910	164700	1933464450	27550	27550	27550	27550	0
285	20240910	164600	1933464450	27550	27550	27550	27550	0
286	20240910	164500	1933464450	27550	27550	27550	27550	0
287	20240910	164400	1933464450	27550	27550	27550	27550	0
288	20240910	164300	1933464450	27550	27550	27550	27550	0
289	20240910	164200	1933464450	27550	27550	27550	27550	0
290	20240910	164100	1933464450	27550	27550	27550	27550	0
291	20240910	164000	1933464450	27550	27550	27550	27550	0
292	20240910	163900	1933464450	27550	27550	27550	27550	0
293	20240910	163800	1933464450	27550	27550	27550	27550	0
294	20240910	163700	1933464450	27550	27550	27550	27550	0
295	20240910	163600	1933464450	27550	27550	27550	27550	0
296	20240910	163500	1933464450	27550	27550	27550	27550	0
297	20240910	163400	1933464450	27550	27550	27550	27550	0
298	20240910	163300	1933464450	27550	27550	27550	27550	0
299	20240910	163200	1933464450	27550	27550	27550	27550	0
300	20240910	163100	1933464450	27550	27550	27550	27550	0
301	20240910	163000	1933464450	27550	27550	27550	27550	0
302	20240910	162900	1933464450	27550	27550	27550	27550	2379
303	20240910	162800	1933464450	27550	27550	27550	27550	0
304	20240910	162700	1933464450	27550	27550	27550	27550	0
305	20240910	162600	1933464450	27550	27550	27550	27550	0
306	20240910	162500	1933464450	27550	27550	27550	27550	0
307	20240910	162400	1933464450	27550	27550	27550	27550	0
308	20240910	162300	1933464450	27550	27550	27550	27550	0
309	20240910	162200	1933464450	27550	27550	27550	27550	0
310	20240910	162100	1933464450	27550	27550	27550	27550	0
311	20240910	162000	1933464450	27550	27550	27550	27550	0
312	20240910	161900	1933464450	27550	27550	27550	27550	0
313	20240910	161800	1933464450	27550	27550	27550	27550	0
314	20240910	161700	1933464450	27550	27550	27550	27550	0
315	20240910	161600	1933464450	27550	27550	27550	27550	0
316	20240910	161500	1933464450	27550	27550	27550	27550	0
317	20240910	161400	1933464450	27550	27550	27550	27550	0
318	20240910	161300	1933464450	27550	27550	27550	27550	0
319	20240910	161200	1933464450	27550	27550	27550	27550	0
320	20240910	161100	1933464450	27550	27550	27550	27550	0
321	20240910	161000	1933464450	27550	27550	27550	27550	0
322	20240910	160900	1933464450	27550	27550	27550	27550	0
323	20240910	160800	1933464450	27550	27550	27550	27550	0
324	20240910	160700	1933464450	27550	27550	27550	27550	0
325	20240910	160600	1933464450	27550	27550	27550	27550	0
326	20240910	160500	1933464450	27550	27550	27550	27550	0
327	20240910	160400	1933464450	27550	27550	27550	27550	0
328	20240910	160300	1933464450	27550	27550	27550	27550	0
329	20240910	160200	1933464450	27550	27550	27550	27550	0
330	20240910	160100	1933464450	27550	27550	27550	27550	0
331	20240910	160000	1933464450	27550	27550	27550	27550	0
332	20240910	155900	1933464450	27550	27550	27550	27550	2379
333	20240910	155800	1933464450	27550	27550	27550	27550	0
334	20240910	155700	1933464450	27550	27550	27550	27550	0
335	20240910	155600	1933464450	27550	27550	27550	27550	0
336	20240910	155500	1933464450	27550	27550	27550	27550	0
337	20240910	155400	1933464450	27550	27550	27550	27550	0
338	20240910	155300	1933464450	27550	27550	27550	27550	0
339	20240910	155200	1933464450	27550	27550	27550	27550	0
340	20240910	155100	1933464450	27550	27550	27550	27550	0
341	20240910	155000	1933464450	27550	27550	27550	27550	0
342	20240910	154900	1933464450	27550	27550	27550	27550	0
343	20240910	154800	1933464450	27550	27550	27550	27550	0
344	20240910	154700	1933464450	27550	27550	27550	27550	0
345	20240910	154600	1933464450	27550	27550	27550	27550	0
346	20240910	154500	1933464450	27550	27550	27550	27550	0
347	20240910	154400	1933464450	27550	27550	27550	27550	0
348	20240910	154300	1933464450	27550	27550	27550	27550	0
349	20240910	154200	1933464450	27550	27550	27550	27550	0
350	20240910	154100	1933464450	27550	27550	27550	27550	0
351	20240910	154000	1933464450	27550	27550	27550	27550	0
352	20240910	153900	1933464450	27550	27550	27550	27550	0
353	20240910	153800	1933464450	27550	27550	27550	27550	0
354	20240910	153700	1933464450	27550	27550	27550	27550	0
355	20240910	153600	1933464450	27550	27550	27550	27550	0
356	20240910	153500	1933464450	27550	27550	27550	27550	0
357	20240910	153400	1933464450	27550	27550	27550	27550	0
358	20240910	153300	1933464450	27550	27550	27550	27550	0
359	20240910	153200	1933464450	27550	27550	27550	27550	0
360	20240910	153100	1933464450	27550	27550	27550	27550	0
361	20240910	153000	1933464450	27550	27550	27550	27550	2379
362	20240910	152900	1867923000	27550	27550	27550	27550	0
363	20240910	152800	1867923000	27550	27550	27550	27550	0
364	20240910	152700	1867923000	27550	27550	27550	27550	0
365	20240910	152600	1867923000	27550	27550	27550	27550	0
366	20240910	152500	1867923000	27550	27550	27550	27550	0
367	20240910	152400	1867923000	27550	27550	27550	27550	0
368	20240910	152300	1867923000	27550	27550	27550	27550	0
369	20240910	152200	1867923000	27550	27550	27550	27550	0
370	20240910	152100	1867923000	27550	27550	27550	27550	0
371	20240910	152000	1867923000	27550	27550	27550	27550	0
372	20240910	151900	1867923000	27550	27500	27550	27500	318
373	20240910	151800	1859173750	27500	27550	27600	27500	258
374	20240910	151700	1852067650	27500	27550	27600	27500	146
375	20240910	151600	1848043450	27550	27500	27600	27500	107
376	20240910	151500	1845093450	27600	27550	27600	27550	347
377	20240910	151400	1835531400	27550	27550	27600	27550	203
378	20240910	151300	1829937750	27600	27550	27600	27550	52
379	20240910	151200	1828502600	27450	27600	27600	27450	3
380	20240910	151100	1828419950	27600	27600	27600	27550	237
381	20240910	151000	1821889500	27600	27550	27600	27550	53
382	20240910	150900	1820429050	27550	27500	27550	27500	129
383	20240910	150800	1816880350	27500	27550	27550	27500	132
384	20240910	150700	1813248750	27500	27550	27550	27500	55
385	20240910	150600	1811734350	27600	27600	27600	27600	76
386	20240910	150500	1809636750	27600	27600	27600	27600	322
387	20240910	150400	1800749550	27600	27600	27600	27600	1
388	20240910	150300	1800721950	27600	27500	27600	27500	50
389	20240910	150200	1799342450	27600	27550	27600	27550	160
390	20240910	150100	1794934400	27650	27600	27650	27600	322
391	20240910	150000	1786044650	27650	27600	27650	27600	36
392	20240910	145900	1785051000	27650	27650	27650	27650	0
393	20240910	145800	1785051000	27650	27600	27650	27600	24
394	20240910	145700	1784388550	27650	27650	27650	27650	0
395	20240910	145600	1784388550	27650	27650	27650	27600	70
396	20240910	145500	1782453650	27600	27650	27650	27600	48
397	20240910	145400	1781127450	27650	27650	27650	27650	0
398	20240910	145300	1781127450	27650	27650	27650	27650	0
399	20240910	145200	1781127450	27650	27600	27650	27600	100
400	20240910	145100	1778367350	27650	27650	27650	27600	136
401	20240910	145000	1774610150	27650	27650	27650	27600	102
402	20240910	144900	1771793300	27650	27650	27650	27650	90
403	20240910	144800	1769304800	27700	27750	27750	27700	218
404	20240910	144700	1763265150	27750	27700	27750	27700	116
405	20240910	144600	1760047150	27700	27700	27700	27700	100
406	20240910	144500	1757277150	27700	27650	27700	27650	58
407	20240910	144400	1755672300	27600	27600	27600	27600	34
408	20240910	144300	1754733900	27600	27600	27600	27600	135
409	20240910	144200	1751007900	27600	27600	27600	27600	2
410	20240910	144100	1750952700	27550	27550	27550	27550	17
411	20240910	144000	1750484350	27600	27600	27650	27600	285
412	20240910	143900	1742617150	27650	27650	27650	27650	0
413	20240910	143800	1742617150	27650	27650	27650	27650	170
414	20240910	143700	1737916650	27650	27700	27700	27650	33
415	20240910	143600	1737002600	27700	27700	27700	27700	10
416	20240910	143500	1736725600	27700	27700	27700	27700	77
417	20240910	143400	1734592700	27750	27750	27750	27750	0
418	20240910	143300	1734592700	27750	27700	27750	27700	82
419	20240910	143200	1732321200	27750	27700	27750	27700	36
420	20240910	143100	1731323950	27700	27700	27700	27700	320
421	20240910	143000	1722459950	27750	27700	27750	27700	368
422	20240910	142900	1712262800	27700	27700	27700	27700	0
423	20240910	142800	1712262800	27700	27650	27700	27650	37
424	20240910	142700	1711239600	27650	27650	27650	27650	103
425	20240910	142600	1708391650	27700	27700	27700	27700	1
426	20240910	142500	1708363950	27650	27700	27700	27650	135
427	20240910	142400	1704631150	27700	27700	27700	27700	12
428	20240910	142300	1704298750	27700	27700	27700	27700	11
429	20240910	142200	1703994050	27700	27700	27700	27650	340
430	20240910	142100	1694580650	27700	27700	27700	27650	53
431	20240910	142000	1693115050	27700	27700	27700	27700	0
432	20240910	141900	1693115050	27700	27700	27700	27700	15
433	20240910	141800	1692699550	27700	27700	27700	27700	50
434	20240910	141700	1691314550	27650	27700	27700	27650	81
435	20240910	141600	1689071350	27650	27650	27650	27650	281
436	20240910	141500	1681301700	27600	27600	27600	27600	20
437	20240910	141400	1680749700	27650	27650	27650	27650	1
438	20240910	141300	1680722050	27600	27600	27600	27600	79
439	20240910	141200	1678541650	27650	27650	27650	27650	12
440	20240910	141100	1678209850	27650	27650	27650	27650	0
441	20240910	141000	1678209850	27650	27700	27700	27650	117
442	20240910	140900	1674974650	27700	27650	27700	27650	39
443	20240910	140800	1673896050	27650	27650	27650	27650	54
444	20240910	140700	1672402950	27600	27600	27600	27600	13
445	20240910	140600	1672044150	27600	27550	27600	27550	3
446	20240910	140500	1671961450	27600	27600	27600	27600	1
447	20240910	140400	1671933850	27550	27550	27550	27550	45
448	20240910	140300	1670694100	27600	27600	27600	27600	0
449	20240910	140200	1670694100	27600	27650	27650	27600	324
450	20240910	140100	1661749650	27650	27650	27650	27650	71
451	20240910	140000	1659786500	27650	27650	27650	27650	82
452	20240910	135900	1657519200	27650	27600	27650	27600	111
453	20240910	135800	1654451100	27600	27600	27600	27600	172
454	20240910	135700	1649703900	27550	27550	27550	27550	238
455	20240910	135600	1643147000	27550	27550	27550	27550	0
456	20240910	135500	1643147000	27550	27500	27550	27500	55
457	20240910	135400	1641631850	27500	27500	27500	27500	41
458	20240910	135300	1640504350	27500	27500	27500	27500	0
459	20240910	135200	1640504350	27500	27600	27600	27500	276
460	20240910	135100	1632912250	27550	27550	27550	27550	49
461	20240910	135000	1631562300	27500	27450	27500	27450	57
462	20240910	134900	1629994850	27500	27500	27500	27500	0
463	20240910	134800	1629994850	27500	27450	27500	27450	198
464	20240910	134700	1624559600	27400	27400	27400	27400	71
465	20240910	134600	1622614200	27400	27400	27400	27400	356
466	20240910	134500	1612859800	27400	27400	27400	27400	0
467	20240910	134400	1612859800	27400	27400	27400	27400	0
468	20240910	134300	1612859800	27400	27400	27400	27400	54
469	20240910	134200	1611380200	27350	27350	27350	27350	155
470	20240910	134100	1607140950	27300	27350	27350	27300	160
471	20240910	134000	1602769950	27350	27350	27400	27350	45
472	20240910	133900	1601539000	27400	27450	27450	27400	252
473	20240910	133800	1594623750	27500	27500	27500	27450	166
474	20240910	133700	1590066950	27450	27450	27550	27450	345
475	20240910	133600	1580585650	27500	27500	27500	27500	0
476	20240910	133500	1580585650	27500	27400	27500	27400	7
477	20240910	133400	1580393750	27500	27500	27500	27500	0
478	20240910	133300	1580393750	27500	27450	27500	27450	6
479	20240910	133200	1580228800	27450	27450	27450	27450	18
480	20240910	133100	1579734700	27500	27450	27500	27450	2
481	20240910	133000	1579679750	27450	27500	27500	27450	43
482	20240910	132900	1578499350	27450	27550	27550	27450	191
483	20240910	132800	1573247700	27500	27550	27550	27500	200
484	20240910	132700	1567747600	27600	27500	27600	27500	37
485	20240910	132600	1566729950	27500	27500	27500	27500	0
486	20240910	132500	1566729950	27500	27500	27500	27500	31
487	20240910	132400	1565877450	27550	27550	27550	27550	1
488	20240910	132300	1565849900	27450	27550	27550	27450	235
489	20240910	132200	1559387700	27550	27550	27550	27550	1
490	20240910	132100	1559360150	27500	27600	27650	27500	138
491	20240910	132000	1555555500	27600	27600	27600	27550	411
492	20240910	131900	1544223400	27600	27600	27600	27600	186
493	20240910	131800	1539089800	27600	27550	27600	27550	78
494	20240910	131700	1536940350	27600	27550	27600	27550	81
495	20240910	131600	1534708750	27550	27550	27550	27500	230
496	20240910	131500	1528374100	27550	27550	27550	27500	506
497	20240910	131400	1514448850	27600	27600	27600	27600	0
498	20240910	131300	1514448850	27600	27600	27600	27600	35
499	20240910	131200	1513482850	27600	27600	27600	27600	1
500	20240910	131100	1513455250	27600	27350	27600	27350	1260
501	20240910	131000	1478775150	27350	27350	27350	27350	11
502	20240910	130900	1478474300	27350	27350	27350	27350	0
503	20240910	130800	1478474300	27350	27350	27350	27350	4
504	20240910	130700	1478364900	27300	27350	27400	27300	348
505	20240910	130600	1468847900	27400	27400	27400	27400	0
506	20240910	130500	1468847900	27400	27400	27400	27400	8
507	20240910	130400	1468628700	27400	27400	27400	27400	8
508	20240910	130300	1468409500	27400	27400	27400	27400	0
509	20240910	130200	1468409500	27400	27350	27400	27350	34
510	20240910	130100	1467479050	27350	27400	27400	27350	70
511	20240910	130000	1465561100	27450	27400	27450	27400	2
512	20240910	125900	1465506250	27450	27400	27450	27400	60
513	20240910	125800	1463862200	27450	27400	27450	27400	101
514	20240910	125700	1461094750	27450	27400	27450	27400	2
515	20240910	125600	1461039900	27450	27400	27450	27400	28
516	20240910	125500	1460271550	27450	27450	27450	27450	1
517	20240910	125400	1460244100	27350	27400	27400	27350	78
518	20240910	125300	1458108900	27350	27350	27400	27350	50
519	20240910	125200	1456739800	27400	27350	27400	27350	102
520	20240910	125100	1453950050	27400	27400	27400	27400	7
521	20240910	125000	1453758250	27400	27400	27400	27400	0
522	20240910	124900	1453758250	27400	27350	27400	27300	124
523	20240910	124800	1450368450	27350	27350	27350	27350	12
524	20240910	124700	1450040250	27400	27400	27400	27400	6
525	20240910	124600	1449875850	27400	27400	27400	27400	9
526	20240910	124500	1449629250	27400	27400	27400	27400	38
527	20240910	124400	1448588050	27400	27450	27450	27400	3
528	20240910	124300	1448505800	27400	27400	27450	27350	104
529	20240910	124200	1445656200	27450	27400	27450	27400	2
530	20240910	124100	1445601350	27450	27450	27450	27450	36
531	20240910	124000	1444613150	27400	27350	27400	27350	55
532	20240910	123900	1443107000	27400	27400	27400	27400	0
533	20240910	123800	1443107000	27400	27450	27450	27400	82
534	20240910	123700	1440859500	27450	27500	27500	27450	102
535	20240910	123600	1438059550	27450	27400	27450	27400	111
536	20240910	123500	1435014350	27400	27400	27400	27400	1
537	20240910	123400	1434986950	27450	27400	27450	27400	69
538	20240910	123300	1433096300	27550	27500	27550	27350	655
539	20240910	123200	1415141500	27550	27500	27550	27500	78
540	20240910	123100	1412992950	27500	27500	27500	27500	69
541	20240910	123000	1411095450	27500	27500	27500	27500	60
542	20240910	122900	1409445450	27500	27500	27500	27500	0
543	20240910	122800	1409445450	27500	27500	27500	27500	23
544	20240910	122700	1408812950	27450	27450	27450	27450	19
545	20240910	122600	1408291400	27500	27500	27500	27500	48
546	20240910	122500	1406971400	27450	27450	27450	27450	1
547	20240910	122400	1406943950	27400	27550	27550	27400	12
548	20240910	122300	1406613500	27400	27400	27400	27400	0
549	20240910	122200	1406613500	27400	27400	27400	27400	84
550	20240910	122100	1404311900	27400	27400	27400	27400	0
551	20240910	122000	1404311900	27400	27400	27400	27400	0
552	20240910	121900	1404311900	27400	27400	27400	27400	302
553	20240910	121800	1396037100	27350	27350	27350	27350	548
554	20240910	121700	1381049300	27300	27300	27350	27250	148
555	20240910	121600	1377012000	27300	27300	27350	27300	518
556	20240910	121500	1362869450	27300	27300	27300	27300	220
557	20240910	121400	1356863450	27300	27300	27300	27300	164
558	20240910	121300	1352386250	27350	27350	27350	27350	0
559	20240910	121200	1352386250	27350	27350	27350	27350	27
560	20240910	121100	1351647800	27350	27350	27350	27350	7
561	20240910	121000	1351456350	27350	27300	27350	27300	346
562	20240910	120900	1342008650	27300	27350	27350	27300	20
563	20240910	120800	1341462350	27350	27400	27400	27350	569
564	20240910	120700	1325875300	27450	27450	27450	27450	26
565	20240910	120600	1325161600	27450	27450	27450	27450	34
566	20240910	120500	1324228300	27450	27550	27550	27450	207
567	20240910	120400	1318537400	27600	27650	27650	27600	103
568	20240910	120300	1315693600	27650	27650	27650	27650	0
569	20240910	120200	1315693600	27650	27650	27650	27650	33
570	20240910	120100	1314781150	27650	27650	27650	27650	0
571	20240910	120000	1314781150	27650	27650	27650	27650	21
572	20240910	115900	1314200500	27600	27600	27600	27600	0
573	20240910	115800	1314200500	27600	27600	27600	27600	0
574	20240910	115700	1314200500	27600	27600	27600	27600	1
575	20240910	115600	1314172900	27650	27650	27650	27650	0
576	20240910	115500	1314172900	27650	27650	27650	27650	0
577	20240910	115400	1314172900	27650	27700	27700	27650	116
578	20240910	115300	1310963200	27650	27650	27650	27650	1
579	20240910	115200	1310935550	27650	27650	27650	27650	1
580	20240910	115100	1310907900	27650	27650	27650	27650	43
581	20240910	115000	1309718950	27700	27700	27700	27700	35
582	20240910	114900	1308749450	27700	27700	27700	27700	37
583	20240910	114800	1307724550	27750	27750	27750	27750	20
584	20240910	114700	1307169550	27700	27700	27700	27700	0
585	20240910	114600	1307169550	27700	27700	27700	27700	1
586	20240910	114500	1307141850	27750	27700	27750	27700	57
587	20240910	114400	1305561150	27700	27800	27800	27650	78
588	20240910	114300	1303400950	27800	27750	27800	27750	24
589	20240910	114200	1302734600	27750	27750	27750	27750	77
590	20240910	114100	1300597850	27650	27650	27650	27650	7
591	20240910	114000	1300404300	27750	27650	27750	27650	318
592	20240910	113900	1291606200	27650	27650	27650	27650	45
593	20240910	113800	1290361950	27600	27600	27600	27600	4
594	20240910	113700	1290251550	27600	27600	27600	27600	4
595	20240910	113600	1290141150	27600	27600	27600	27600	14
596	20240910	113500	1289754750	27600	27600	27650	27600	47
597	20240910	113400	1288455850	27600	27600	27600	27600	602
598	20240910	113300	1271840650	27600	27550	27600	27550	82
599	20240910	113200	1269581500	27600	27550	27600	27550	126
600	20240910	113100	1266104400	27550	27500	27600	27500	149
601	20240910	113000	1262003350	27550	27500	27550	27450	234
602	20240910	112900	1255565200	27500	27550	27550	27500	230
603	20240910	112800	1249230500	27600	27600	27600	27600	0
604	20240910	112700	1249230500	27600	27600	27600	27600	94
605	20240910	112600	1246636100	27650	27650	27650	27650	144
606	20240910	112500	1242654500	27700	27750	27750	27700	87
607	20240910	112400	1240244100	27750	27750	27750	27750	56
608	20240910	112300	1238690100	27750	27750	27750	27750	0
609	20240910	112200	1238690100	27750	27750	27750	27750	54
610	20240910	112100	1237191600	27750	27800	27800	27750	201
611	20240910	112000	1231613800	27750	27750	27750	27750	66
612	20240910	111900	1229782300	27750	27750	27750	27750	0
613	20240910	111800	1229782300	27750	27750	27750	27750	31
614	20240910	111700	1228922050	27800	27750	27800	27750	198
615	20240910	111600	1223417700	27750	27750	27750	27750	16
616	20240910	111500	1222973700	27750	27750	27750	27750	382
617	20240910	111400	1212373200	27800	27800	27800	27800	102
618	20240910	111300	1209537600	27800	27850	27850	27800	258
619	20240910	111200	1202361300	27850	27850	27900	27850	101
620	20240910	111100	1199548200	27850	27850	27850	27850	22
621	20240910	111000	1198935500	27800	27800	27800	27800	0
622	20240910	110900	1198935500	27800	27800	27800	27800	464
623	20240910	110800	1186036300	27750	27750	27750	27750	80
624	20240910	110700	1183816300	27750	27800	27800	27750	121
625	20240910	110600	1180453450	27800	27800	27800	27800	71
626	20240910	110500	1178479650	27800	27800	27800	27800	104
627	20240910	110400	1175588450	27850	28000	28000	27850	2331
628	20240910	110300	1110576100	28050	28050	28050	28050	200
629	20240910	110200	1104966100	28000	28000	28000	28000	180
630	20240910	110100	1099926100	28050	28050	28050	28000	187
631	20240910	110000	1094687950	28000	28050	28050	28000	25
632	20240910	105900	1093986750	28050	28050	28050	28050	43
633	20240910	105800	1092780600	28000	28000	28000	28000	100
634	20240910	105700	1089980600	27950	28050	28050	27950	52
635	20240910	105600	1088524800	27950	27950	27950	27950	592
636	20240910	105500	1071978400	27950	27950	27950	27950	0
637	20240910	105400	1071978400	27950	27950	27950	27950	21
638	20240910	105300	1071391450	27900	27900	27900	27900	90
639	20240910	105200	1068880450	27900	27950	27950	27900	18
640	20240910	105100	1068377400	27900	27900	27900	27900	71
641	20240910	105000	1066396500	27950	28000	28000	27950	55
642	20240910	104900	1064859000	28000	28000	28000	28000	163
643	20240910	104800	1060295000	28000	27950	28050	27950	1273
644	20240910	104700	1024659100	27900	27950	27950	27900	64
645	20240910	104600	1022873450	27950	27950	27950	27950	21
646	20240910	104500	1022286500	27900	27900	27900	27900	73
647	20240910	104400	1020249800	27900	27900	27900	27900	175
648	20240910	104300	1015367300	27900	27950	27950	27900	1170
649	20240910	104200	982716050	27950	28000	28000	27950	240
650	20240910	104100	976006850	28000	28000	28000	28000	22
651	20240910	104000	975390850	28000	28000	28000	28000	24
652	20240910	103900	974718850	28000	27950	28000	27950	43
653	20240910	103800	973515850	28000	27950	28000	27900	151
654	20240910	103700	969294900	27900	27900	27900	27900	3
655	20240910	103600	969211200	28000	27950	28000	27950	82
656	20240910	103500	966916200	28000	27950	28000	27950	8
657	20240910	103400	966692450	28000	27900	28000	27900	478
658	20240910	103300	953325300	27850	27850	27850	27850	143
659	20240910	103200	949342750	27850	27850	27850	27850	296
660	20240910	103100	941099150	27850	27950	27950	27850	223
661	20240910	103000	934871750	27950	27900	28000	27900	756
662	20240910	102900	913735050	27900	27850	27900	27850	3
663	20240910	102800	913651450	27850	27850	27850	27850	0
664	20240910	102700	913651450	27850	27850	27850	27850	1
665	20240910	102600	913623600	27800	27850	27850	27800	55
666	20240910	102500	912094050	27850	27850	27850	27800	70
667	20240910	102400	910144800	27800	27800	27800	27800	20
668	20240910	102300	909588800	27800	27950	27950	27800	420
669	20240910	102200	897896500	27950	27950	27950	27950	22
670	20240910	102100	897281600	27850	27850	27900	27850	46
671	20240910	102000	895998850	27850	27850	27850	27850	23
672	20240910	101900	895358300	27850	27800	27850	27800	54
673	20240910	101800	893855000	27800	27800	27800	27800	15
674	20240910	101700	893438000	27800	27800	27800	27800	30
675	20240910	101600	892604000	27800	27800	27800	27800	0
676	20240910	101500	892604000	27800	27800	27800	27800	2
677	20240910	101400	892548400	27800	27800	27800	27750	189
678	20240910	101300	887294350	27800	27850	27850	27800	137
679	20240910	101200	883484400	27850	27850	27850	27850	63
680	20240910	101100	881729850	27800	27850	27850	27800	65
681	20240910	101000	879920700	27850	27850	27850	27850	2
682	20240910	100900	879865000	27850	27800	27850	27800	219
683	20240910	100800	873775600	27750	27750	27750	27750	40
684	20240910	100700	872665600	27750	27750	27750	27750	51
685	20240910	100600	871250350	27800	27800	27800	27750	122
686	20240910	100500	867861100	27750	27650	27750	27650	137
687	20240910	100400	864063050	27700	27750	27750	27700	152
688	20240910	100300	859849550	27800	27800	27800	27750	221
689	20240910	100200	853708250	27850	27850	27850	27850	0
690	20240910	100100	853708250	27850	27900	28050	27850	295
691	20240910	100000	845489700	28000	28000	28050	28000	523
692	20240910	095900	830829250	28050	27850	28100	27850	1828
693	20240910	095800	779693850	27750	27850	27850	27750	137
694	20240910	095700	775889350	27850	27850	27850	27850	88
695	20240910	095600	773438550	27850	27700	27850	27700	532
696	20240910	095500	758659550	27700	27700	27700	27700	12
697	20240910	095400	758327150	27850	27550	27850	27500	164
698	20240910	095300	753793650	27600	27650	27700	27600	895
699	20240910	095200	729070750	27700	27850	27850	27700	465
700	20240910	095100	716177350	27850	27850	27850	27750	328
701	20240910	095000	707043150	27850	27800	27850	27800	9
702	20240910	094900	706792550	27800	27850	27850	27800	304
703	20240910	094800	698335750	27950	27900	27950	27850	160
704	20240910	094700	693869650	27800	27750	27800	27750	58
705	20240910	094600	692257800	27750	27950	28000	27750	1444
706	20240910	094500	652036300	27850	27900	27900	27850	194
707	20240910	094400	646623800	27900	28000	28000	27900	591
708	20240910	094300	630093300	27950	27950	27950	27900	360
709	20240910	094200	620034400	27900	27850	28000	27850	305
710	20240910	094100	611505150	27850	28000	28000	27850	541
711	20240910	094000	596410800	28000	28000	28000	27900	1035
712	20240910	093900	567450700	28000	27950	28050	27950	2122
713	20240910	093800	508058100	27900	27800	27900	27800	1580
714	20240910	093700	464046300	27800	27700	27800	27650	869
715	20240910	093600	439915750	27700	27750	27750	27700	289
716	20240910	093500	431905600	27750	27700	27750	27650	207
717	20240910	093400	426174200	27700	27600	27700	27550	762
718	20240910	093300	405114950	27600	27600	27600	27550	262
719	20240910	093200	397883800	27650	27550	27650	27550	1122
720	20240910	093100	366953150	27550	27500	27550	27500	98
721	20240910	093000	364253500	27550	27550	27600	27450	1054
722	20240910	092900	335229600	27600	27500	27600	27450	481
723	20240910	092800	322000400	27500	27400	27500	27400	832
724	20240910	092700	299153050	27400	27400	27400	27400	203
725	20240910	092600	293590850	27350	27350	27350	27350	30
726	20240910	092500	292770350	27350	27350	27400	27350	199
727	20240910	092400	287319650	27350	27350	27350	27350	72
728	20240910	092300	285350450	27350	27350	27350	27350	334
729	20240910	092200	276215550	27300	27300	27300	27300	171
730	20240910	092100	271547250	27300	27250	27300	27250	42
731	20240910	092000	270401150	27250	27250	27300	27250	181
732	20240910	091900	265462050	27300	27250	27300	27200	348
733	20240910	091800	255991850	27250	27250	27250	27250	1
734	20240910	091700	255964600	27200	27250	27300	27200	249
735	20240910	091600	249180850	27250	27200	27250	27200	118
736	20240910	091500	245970800	27300	27150	27300	27100	175
737	20240910	091400	241212700	27100	27250	27250	27100	544
738	20240910	091300	226439600	27100	27300	27300	27100	479
739	20240910	091200	213426000	27200	27300	27350	27200	355
740	20240910	091100	203737200	27300	27350	27350	27300	238
741	20240910	091000	197239750	27350	27350	27350	27250	113
742	20240910	090900	194150350	27350	27150	27350	27150	876
743	20240910	090800	170262400	27200	27200	27200	27200	10
744	20240910	090700	169990400	27050	27050	27100	27050	699
745	20240910	090600	151082350	27200	27400	27400	27100	557
746	20240910	090500	135892800	27450	27350	27450	27350	256
747	20240910	090400	128882200	27350	27550	27550	27350	1281
748	20240910	090300	93746700	27450	27200	27500	27200	1664
749	20240910	090200	48256750	27200	27250	27250	27200	301
750	20240910	090100	40054550	27200	27300	27350	27200	497
751	20240910	090000	26493900	27100	27000	27300	27000	981