KissMeData/360070/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	211400	1988963600	40850	40850	40850	40850	862
3	20240827	211300	1988963600	40850	40850	40850	40850	0
4	20240827	211200	1988963600	40850	40850	40850	40850	0
5	20240827	211100	1988963600	40850	40850	40850	40850	0
6	20240827	211000	1988963600	40850	40850	40850	40850	0
7	20240827	210900	1988963600	40850	40850	40850	40850	0
8	20240827	210800	1988963600	40850	40850	40850	40850	0
9	20240827	210700	1988963600	40850	40850	40850	40850	0
10	20240827	210600	1988963600	40850	40850	40850	40850	0
11	20240827	210500	1988963600	40850	40850	40850	40850	0
12	20240827	210400	1988963600	40850	40850	40850	40850	0
13	20240827	210300	1988963600	40850	40850	40850	40850	0
14	20240827	210200	1988963600	40850	40850	40850	40850	0
15	20240827	210100	1988963600	40850	40850	40850	40850	0
16	20240827	210000	1988963600	40850	40850	40850	40850	0
17	20240827	205900	1988963600	40850	40850	40850	40850	0
18	20240827	205800	1988963600	40850	40850	40850	40850	0
19	20240827	205700	1988963600	40850	40850	40850	40850	0
20	20240827	205600	1988963600	40850	40850	40850	40850	0
21	20240827	205500	1988963600	40850	40850	40850	40850	0
22	20240827	205400	1988963600	40850	40850	40850	40850	0
23	20240827	205300	1988963600	40850	40850	40850	40850	0
24	20240827	205200	1988963600	40850	40850	40850	40850	0
25	20240827	205100	1988963600	40850	40850	40850	40850	0
26	20240827	205000	1988963600	40850	40850	40850	40850	0
27	20240827	204900	1988963600	40850	40850	40850	40850	0
28	20240827	204800	1988963600	40850	40850	40850	40850	0
29	20240827	204700	1988963600	40850	40850	40850	40850	0
30	20240827	204600	1988963600	40850	40850	40850	40850	0
31	20240827	204500	1988963600	40850	40850	40850	40850	0
32	20240827	204400	1988963600	40850	40850	40850	40850	862
33	20240827	204300	1988963600	40850	40850	40850	40850	0
34	20240827	204200	1988963600	40850	40850	40850	40850	0
35	20240827	204100	1988963600	40850	40850	40850	40850	0
36	20240827	204000	1988963600	40850	40850	40850	40850	0
37	20240827	203900	1988963600	40850	40850	40850	40850	0
38	20240827	203800	1988963600	40850	40850	40850	40850	0
39	20240827	203700	1988963600	40850	40850	40850	40850	0
40	20240827	203600	1988963600	40850	40850	40850	40850	0
41	20240827	203500	1988963600	40850	40850	40850	40850	0
42	20240827	203400	1988963600	40850	40850	40850	40850	0
43	20240827	203300	1988963600	40850	40850	40850	40850	0
44	20240827	203200	1988963600	40850	40850	40850	40850	0
45	20240827	203100	1988963600	40850	40850	40850	40850	0
46	20240827	203000	1988963600	40850	40850	40850	40850	0
47	20240827	202900	1988963600	40850	40850	40850	40850	0
48	20240827	202800	1988963600	40850	40850	40850	40850	0
49	20240827	202700	1988963600	40850	40850	40850	40850	0
50	20240827	202600	1988963600	40850	40850	40850	40850	0
51	20240827	202500	1988963600	40850	40850	40850	40850	0
52	20240827	202400	1988963600	40850	40850	40850	40850	0
53	20240827	202300	1988963600	40850	40850	40850	40850	0
54	20240827	202200	1988963600	40850	40850	40850	40850	0
55	20240827	202100	1988963600	40850	40850	40850	40850	0
56	20240827	202000	1988963600	40850	40850	40850	40850	0
57	20240827	201900	1988963600	40850	40850	40850	40850	0
58	20240827	201800	1988963600	40850	40850	40850	40850	0
59	20240827	201700	1988963600	40850	40850	40850	40850	0
60	20240827	201600	1988963600	40850	40850	40850	40850	0
61	20240827	201500	1988963600	40850	40850	40850	40850	0
62	20240827	201400	1988963600	40850	40850	40850	40850	862
63	20240827	201300	1988963600	40850	40850	40850	40850	0
64	20240827	201200	1988963600	40850	40850	40850	40850	0
65	20240827	201100	1988963600	40850	40850	40850	40850	0
66	20240827	201000	1988963600	40850	40850	40850	40850	0
67	20240827	200900	1988963600	40850	40850	40850	40850	0
68	20240827	200800	1988963600	40850	40850	40850	40850	0
69	20240827	200700	1988963600	40850	40850	40850	40850	0
70	20240827	200600	1988963600	40850	40850	40850	40850	0
71	20240827	200500	1988963600	40850	40850	40850	40850	0
72	20240827	200400	1988963600	40850	40850	40850	40850	0
73	20240827	200300	1988963600	40850	40850	40850	40850	0
74	20240827	200200	1988963600	40850	40850	40850	40850	0
75	20240827	200100	1988963600	40850	40850	40850	40850	0
76	20240827	200000	1988963600	40850	40850	40850	40850	0
77	20240827	195900	1988963600	40850	40850	40850	40850	0
78	20240827	195800	1988963600	40850	40850	40850	40850	0
79	20240827	195700	1988963600	40850	40850	40850	40850	0
80	20240827	195600	1988963600	40850	40850	40850	40850	0
81	20240827	195500	1988963600	40850	40850	40850	40850	0
82	20240827	195400	1988963600	40850	40850	40850	40850	0
83	20240827	195300	1988963600	40850	40850	40850	40850	0
84	20240827	195200	1988963600	40850	40850	40850	40850	0
85	20240827	195100	1988963600	40850	40850	40850	40850	0
86	20240827	195000	1988963600	40850	40850	40850	40850	0
87	20240827	194900	1988963600	40850	40850	40850	40850	0
88	20240827	194800	1988963600	40850	40850	40850	40850	0
89	20240827	194700	1988963600	40850	40850	40850	40850	0
90	20240827	194600	1988963600	40850	40850	40850	40850	0
91	20240827	194500	1988963600	40850	40850	40850	40850	0
92	20240827	194400	1988963600	40850	40850	40850	40850	862
93	20240827	194300	1988963600	40850	40850	40850	40850	0
94	20240827	194200	1988963600	40850	40850	40850	40850	0
95	20240827	194100	1988963600	40850	40850	40850	40850	0
96	20240827	194000	1988963600	40850	40850	40850	40850	0
97	20240827	193900	1988963600	40850	40850	40850	40850	0
98	20240827	193800	1988963600	40850	40850	40850	40850	0
99	20240827	193700	1988963600	40850	40850	40850	40850	0
100	20240827	193600	1988963600	40850	40850	40850	40850	0
101	20240827	193500	1988963600	40850	40850	40850	40850	0
102	20240827	193400	1988963600	40850	40850	40850	40850	0
103	20240827	193300	1988963600	40850	40850	40850	40850	0
104	20240827	193200	1988963600	40850	40850	40850	40850	0
105	20240827	193100	1988963600	40850	40850	40850	40850	0
106	20240827	193000	1988963600	40850	40850	40850	40850	0
107	20240827	192900	1988963600	40850	40850	40850	40850	0
108	20240827	192800	1988963600	40850	40850	40850	40850	0
109	20240827	192700	1988963600	40850	40850	40850	40850	0
110	20240827	192600	1988963600	40850	40850	40850	40850	0
111	20240827	192500	1988963600	40850	40850	40850	40850	0
112	20240827	192400	1988963600	40850	40850	40850	40850	0
113	20240827	192300	1988963600	40850	40850	40850	40850	0
114	20240827	192200	1988963600	40850	40850	40850	40850	0
115	20240827	192100	1988963600	40850	40850	40850	40850	0
116	20240827	192000	1988963600	40850	40850	40850	40850	0
117	20240827	191900	1988963600	40850	40850	40850	40850	0
118	20240827	191800	1988963600	40850	40850	40850	40850	0
119	20240827	191700	1988963600	40850	40850	40850	40850	0
120	20240827	191600	1988963600	40850	40850	40850	40850	0
121	20240827	191500	1988963600	40850	40850	40850	40850	0
122	20240827	191400	1988963600	40850	40850	40850	40850	862
123	20240827	191300	1988963600	40850	40850	40850	40850	0
124	20240827	191200	1988963600	40850	40850	40850	40850	0
125	20240827	191100	1988963600	40850	40850	40850	40850	0
126	20240827	191000	1988963600	40850	40850	40850	40850	0
127	20240827	190900	1988963600	40850	40850	40850	40850	0
128	20240827	190800	1988963600	40850	40850	40850	40850	0
129	20240827	190700	1988963600	40850	40850	40850	40850	0
130	20240827	190600	1988963600	40850	40850	40850	40850	0
131	20240827	190500	1988963600	40850	40850	40850	40850	0
132	20240827	190400	1988963600	40850	40850	40850	40850	0
133	20240827	190300	1988963600	40850	40850	40850	40850	0
134	20240827	190200	1988963600	40850	40850	40850	40850	0
135	20240827	190100	1988963600	40850	40850	40850	40850	0
136	20240827	190000	1988963600	40850	40850	40850	40850	0
137	20240827	185900	1988963600	40850	40850	40850	40850	0
138	20240827	185800	1988963600	40850	40850	40850	40850	0
139	20240827	185700	1988963600	40850	40850	40850	40850	0
140	20240827	185600	1988963600	40850	40850	40850	40850	0
141	20240827	185500	1988963600	40850	40850	40850	40850	0
142	20240827	185400	1988963600	40850	40850	40850	40850	0
143	20240827	185300	1988963600	40850	40850	40850	40850	0
144	20240827	185200	1988963600	40850	40850	40850	40850	0
145	20240827	185100	1988963600	40850	40850	40850	40850	0
146	20240827	185000	1988963600	40850	40850	40850	40850	0
147	20240827	184900	1988963600	40850	40850	40850	40850	0
148	20240827	184800	1988963600	40850	40850	40850	40850	0
149	20240827	184700	1988963600	40850	40850	40850	40850	0
150	20240827	184600	1988963600	40850	40850	40850	40850	0
151	20240827	184500	1988963600	40850	40850	40850	40850	0
152	20240827	184400	1988963600	40850	40850	40850	40850	862
153	20240827	184300	1988963600	40850	40850	40850	40850	0
154	20240827	184200	1988963600	40850	40850	40850	40850	0
155	20240827	184100	1988963600	40850	40850	40850	40850	0
156	20240827	184000	1988963600	40850	40850	40850	40850	0
157	20240827	183900	1988963600	40850	40850	40850	40850	0
158	20240827	183800	1988963600	40850	40850	40850	40850	0
159	20240827	183700	1988963600	40850	40850	40850	40850	0
160	20240827	183600	1988963600	40850	40850	40850	40850	0
161	20240827	183500	1988963600	40850	40850	40850	40850	0
162	20240827	183400	1988963600	40850	40850	40850	40850	0
163	20240827	183300	1988963600	40850	40850	40850	40850	0
164	20240827	183200	1988963600	40850	40850	40850	40850	0
165	20240827	183100	1988963600	40850	40850	40850	40850	0
166	20240827	183000	1988963600	40850	40850	40850	40850	0
167	20240827	182900	1988963600	40850	40850	40850	40850	0
168	20240827	182800	1988963600	40850	40850	40850	40850	0
169	20240827	182700	1988963600	40850	40850	40850	40850	0
170	20240827	182600	1988963600	40850	40850	40850	40850	0
171	20240827	182500	1988963600	40850	40850	40850	40850	0
172	20240827	182400	1988963600	40850	40850	40850	40850	0
173	20240827	182300	1988963600	40850	40850	40850	40850	0
174	20240827	182200	1988963600	40850	40850	40850	40850	0
175	20240827	182100	1988963600	40850	40850	40850	40850	0
176	20240827	182000	1988963600	40850	40850	40850	40850	0
177	20240827	181900	1988963600	40850	40850	40850	40850	0
178	20240827	181800	1988963600	40850	40850	40850	40850	0
179	20240827	181700	1988963600	40850	40850	40850	40850	0
180	20240827	181600	1988963600	40850	40850	40850	40850	0
181	20240827	181500	1988963600	40850	40850	40850	40850	0
182	20240827	181400	1988963600	40850	40850	40850	40850	862
183	20240827	181300	1988963600	40850	40850	40850	40850	0
184	20240827	181200	1988963600	40850	40850	40850	40850	0
185	20240827	181100	1988963600	40850	40850	40850	40850	0
186	20240827	181000	1988963600	40850	40850	40850	40850	0
187	20240827	180900	1988963600	40850	40850	40850	40850	0
188	20240827	180800	1988963600	40850	40850	40850	40850	0
189	20240827	180700	1988963600	40850	40850	40850	40850	0
190	20240827	180600	1988963600	40850	40850	40850	40850	0
191	20240827	180500	1988963600	40850	40850	40850	40850	0
192	20240827	180400	1988963600	40850	40850	40850	40850	0
193	20240827	180300	1988963600	40850	40850	40850	40850	0
194	20240827	180200	1988963600	40850	40850	40850	40850	0
195	20240827	180100	1988963600	40850	40850	40850	40850	0
196	20240827	180000	1988963600	40850	40850	40850	40850	0
197	20240827	175900	1988963600	40850	40850	40850	40850	0
198	20240827	175800	1988963600	40850	40850	40850	40850	0
199	20240827	175700	1988963600	40850	40850	40850	40850	0
200	20240827	175600	1988963600	40850	40850	40850	40850	0
201	20240827	175500	1988963600	40850	40850	40850	40850	0
202	20240827	175400	1988963600	40850	40850	40850	40850	0
203	20240827	175300	1988963600	40850	40850	40850	40850	0
204	20240827	175200	1988963600	40850	40850	40850	40850	0
205	20240827	175100	1988963600	40850	40850	40850	40850	0
206	20240827	175000	1988963600	40850	40850	40850	40850	0
207	20240827	174900	1988963600	40850	40850	40850	40850	0
208	20240827	174800	1988963600	40850	40850	40850	40850	0
209	20240827	174700	1988963600	40850	40850	40850	40850	0
210	20240827	174600	1988963600	40850	40850	40850	40850	0
211	20240827	174500	1988963600	40850	40850	40850	40850	0
212	20240827	174400	1988963600	40850	40850	40850	40850	862
213	20240827	174300	1988963600	40850	40850	40850	40850	0
214	20240827	174200	1988963600	40850	40850	40850	40850	0
215	20240827	174100	1988963600	40850	40850	40850	40850	0
216	20240827	174000	1988963600	40850	40850	40850	40850	0
217	20240827	173900	1988963600	40850	40850	40850	40850	0
218	20240827	173800	1988963600	40850	40850	40850	40850	0
219	20240827	173700	1988963600	40850	40850	40850	40850	0
220	20240827	173600	1988963600	40850	40850	40850	40850	0
221	20240827	173500	1988963600	40850	40850	40850	40850	0
222	20240827	173400	1988963600	40850	40850	40850	40850	0
223	20240827	173300	1988963600	40850	40850	40850	40850	0
224	20240827	173200	1988963600	40850	40850	40850	40850	0
225	20240827	173100	1988963600	40850	40850	40850	40850	0
226	20240827	173000	1988963600	40850	40850	40850	40850	0
227	20240827	172900	1988963600	40850	40850	40850	40850	0
228	20240827	172800	1988963600	40850	40850	40850	40850	0
229	20240827	172700	1988963600	40850	40850	40850	40850	0
230	20240827	172600	1988963600	40850	40850	40850	40850	0
231	20240827	172500	1988963600	40850	40850	40850	40850	0
232	20240827	172400	1988963600	40850	40850	40850	40850	0
233	20240827	172300	1988963600	40850	40850	40850	40850	0
234	20240827	172200	1988963600	40850	40850	40850	40850	0
235	20240827	172100	1988963600	40850	40850	40850	40850	0
236	20240827	172000	1988963600	40850	40850	40850	40850	0
237	20240827	171900	1988963600	40850	40850	40850	40850	0
238	20240827	171800	1988963600	40850	40850	40850	40850	0
239	20240827	171700	1988963600	40850	40850	40850	40850	0
240	20240827	171600	1988963600	40850	40850	40850	40850	0
241	20240827	171500	1988963600	40850	40850	40850	40850	0
242	20240827	171400	1988963600	40850	40850	40850	40850	862
243	20240827	171300	1988963600	40850	40850	40850	40850	0
244	20240827	171200	1988963600	40850	40850	40850	40850	0
245	20240827	171100	1988963600	40850	40850	40850	40850	0
246	20240827	171000	1988963600	40850	40850	40850	40850	0
247	20240827	170900	1988963600	40850	40850	40850	40850	0
248	20240827	170800	1988963600	40850	40850	40850	40850	0
249	20240827	170700	1988963600	40850	40850	40850	40850	0
250	20240827	170600	1988963600	40850	40850	40850	40850	0
251	20240827	170500	1988963600	40850	40850	40850	40850	0
252	20240827	170400	1988963600	40850	40850	40850	40850	0
253	20240827	170300	1988963600	40850	40850	40850	40850	0
254	20240827	170200	1988963600	40850	40850	40850	40850	0
255	20240827	170100	1988963600	40850	40850	40850	40850	0
256	20240827	170000	1988963600	40850	40850	40850	40850	0
257	20240827	165900	1988963600	40850	40850	40850	40850	0
258	20240827	165800	1988963600	40850	40850	40850	40850	0
259	20240827	165700	1988963600	40850	40850	40850	40850	0
260	20240827	165600	1988963600	40850	40850	40850	40850	0
261	20240827	165500	1988963600	40850	40850	40850	40850	0
262	20240827	165400	1988963600	40850	40850	40850	40850	0
263	20240827	165300	1988963600	40850	40850	40850	40850	0
264	20240827	165200	1988963600	40850	40850	40850	40850	0
265	20240827	165100	1988963600	40850	40850	40850	40850	0
266	20240827	165000	1988963600	40850	40850	40850	40850	0
267	20240827	164900	1988963600	40850	40850	40850	40850	0
268	20240827	164800	1988963600	40850	40850	40850	40850	0
269	20240827	164700	1988963600	40850	40850	40850	40850	0
270	20240827	164600	1988963600	40850	40850	40850	40850	0
271	20240827	164500	1988963600	40850	40850	40850	40850	0
272	20240827	164400	1988963600	40850	40850	40850	40850	862
273	20240827	164300	1988963600	40850	40850	40850	40850	0
274	20240827	164200	1988963600	40850	40850	40850	40850	0
275	20240827	164100	1988963600	40850	40850	40850	40850	0
276	20240827	164000	1988963600	40850	40850	40850	40850	0
277	20240827	163900	1988963600	40850	40850	40850	40850	0
278	20240827	163800	1988963600	40850	40850	40850	40850	0
279	20240827	163700	1988963600	40850	40850	40850	40850	0
280	20240827	163600	1988963600	40850	40850	40850	40850	0
281	20240827	163500	1988963600	40850	40850	40850	40850	0
282	20240827	163400	1988963600	40850	40850	40850	40850	0
283	20240827	163300	1988963600	40850	40850	40850	40850	0
284	20240827	163200	1988963600	40850	40850	40850	40850	0
285	20240827	163100	1988963600	40850	40850	40850	40850	0
286	20240827	163000	1988963600	40850	40850	40850	40850	0
287	20240827	162900	1988963600	40850	40850	40850	40850	0
288	20240827	162800	1988963600	40850	40850	40850	40850	0
289	20240827	162700	1988963600	40850	40850	40850	40850	0
290	20240827	162600	1988963600	40850	40850	40850	40850	0
291	20240827	162500	1988963600	40850	40850	40850	40850	0
292	20240827	162400	1988963600	40850	40850	40850	40850	0
293	20240827	162300	1988963600	40850	40850	40850	40850	0
294	20240827	162200	1988963600	40850	40850	40850	40850	0
295	20240827	162100	1988963600	40850	40850	40850	40850	0
296	20240827	162000	1988963600	40850	40850	40850	40850	0
297	20240827	161900	1988963600	40850	40850	40850	40850	0
298	20240827	161800	1988963600	40850	40850	40850	40850	0
299	20240827	161700	1988963600	40850	40850	40850	40850	0
300	20240827	161600	1988963600	40850	40850	40850	40850	0
301	20240827	161500	1988963600	40850	40850	40850	40850	0
302	20240827	161400	1988963600	40850	40850	40850	40850	862
303	20240827	161300	1988963600	40850	40850	40850	40850	0
304	20240827	161200	1988963600	40850	40850	40850	40850	0
305	20240827	161100	1988963600	40850	40850	40850	40850	0
306	20240827	161000	1988963600	40850	40850	40850	40850	0
307	20240827	160900	1988963600	40850	40850	40850	40850	0
308	20240827	160800	1988963600	40850	40850	40850	40850	0
309	20240827	160700	1988963600	40850	40850	40850	40850	0
310	20240827	160600	1988963600	40850	40850	40850	40850	0
311	20240827	160500	1988963600	40850	40850	40850	40850	0
312	20240827	160400	1988963600	40850	40850	40850	40850	0
313	20240827	160300	1988963600	40850	40850	40850	40850	0
314	20240827	160200	1988963600	40850	40850	40850	40850	0
315	20240827	160100	1988963600	40850	40850	40850	40850	0
316	20240827	160000	1988963600	40850	40850	40850	40850	0
317	20240827	155900	1988963600	40850	40850	40850	40850	0
318	20240827	155800	1988963600	40850	40850	40850	40850	0
319	20240827	155700	1988963600	40850	40850	40850	40850	0
320	20240827	155600	1988963600	40850	40850	40850	40850	0
321	20240827	155500	1988963600	40850	40850	40850	40850	0
322	20240827	155400	1988963600	40850	40850	40850	40850	0
323	20240827	155300	1988963600	40850	40850	40850	40850	0
324	20240827	155200	1988963600	40850	40850	40850	40850	0
325	20240827	155100	1988963600	40850	40850	40850	40850	0
326	20240827	155000	1988963600	40850	40850	40850	40850	0
327	20240827	154900	1988963600	40850	40850	40850	40850	0
328	20240827	154800	1988963600	40850	40850	40850	40850	0
329	20240827	154700	1988963600	40850	40850	40850	40850	0
330	20240827	154600	1988963600	40850	40850	40850	40850	0
331	20240827	154500	1988963600	40850	40850	40850	40850	0
332	20240827	154400	1988963600	40850	40850	40850	40850	862
333	20240827	154300	1988963600	40850	40850	40850	40850	0
334	20240827	154200	1988963600	40850	40850	40850	40850	0
335	20240827	154100	1988963600	40850	40850	40850	40850	0
336	20240827	154000	1988963600	40850	40850	40850	40850	0
337	20240827	153900	1988963600	40850	40850	40850	40850	0
338	20240827	153800	1988963600	40850	40850	40850	40850	0
339	20240827	153700	1988963600	40850	40850	40850	40850	0
340	20240827	153600	1988963600	40850	40850	40850	40850	0
341	20240827	153500	1988963600	40850	40850	40850	40850	0
342	20240827	153400	1988963600	40850	40850	40850	40850	0
343	20240827	153300	1988963600	40850	40850	40850	40850	0
344	20240827	153200	1988963600	40850	40850	40850	40850	0
345	20240827	153100	1988963600	40850	40850	40850	40850	0
346	20240827	153000	1988963600	40850	40850	40850	40850	862
347	20240827	152900	1953750900	41100	41100	41100	41100	0
348	20240827	152800	1953750900	41100	41100	41100	41100	0
349	20240827	152700	1953750900	41100	41100	41100	41100	0
350	20240827	152600	1953750900	41100	41100	41100	41100	0
351	20240827	152500	1953750900	41100	41100	41100	41100	0
352	20240827	152400	1953750900	41100	41100	41100	41100	0
353	20240827	152300	1953750900	41100	41100	41100	41100	0
354	20240827	152200	1953750900	41100	41100	41100	41100	0
355	20240827	152100	1953750900	41100	41100	41100	41100	0
356	20240827	152000	1953750900	41100	41100	41100	41100	0
357	20240827	151900	1953750900	41100	41100	41100	41100	0
358	20240827	151800	1953750900	41100	41100	41100	41100	73
359	20240827	151700	1950750600	40900	40900	40900	40900	144
360	20240827	151600	1944861000	40950	40950	40950	40950	55
361	20240827	151500	1942608750	40900	40900	40900	40900	72
362	20240827	151400	1939663950	40900	40950	40950	40900	178
363	20240827	151300	1932382600	40950	40900	40950	40900	15
364	20240827	151200	1931768900	40900	40900	40900	40900	86
365	20240827	151100	1928251500	40900	40900	40900	40900	5
366	20240827	151000	1928047000	41050	41050	41050	41050	0
367	20240827	150900	1928047000	41050	40900	41050	40900	43
368	20240827	150800	1926287150	40900	40900	40900	40900	137
369	20240827	150700	1920683850	40900	40900	40950	40900	59
370	20240827	150600	1918270700	40950	40950	40950	40950	12
371	20240827	150500	1917779300	40950	40950	40950	40950	26
372	20240827	150400	1916714600	40950	40950	40950	40950	11
373	20240827	150300	1916264150	40950	40950	40950	40950	0
374	20240827	150200	1916264150	40950	40950	40950	40950	24
375	20240827	150100	1915281350	40950	40950	40950	40950	25
376	20240827	150000	1914257600	40950	41050	41050	40950	320
377	20240827	145900	1901133250	41050	41050	41050	41050	1
378	20240827	145800	1901092200	41100	41100	41100	41100	0
379	20240827	145700	1901092200	41100	41100	41100	41100	1
380	20240827	145600	1901051100	41100	41050	41100	41050	38
381	20240827	145500	1899489500	41050	41050	41050	41050	2
382	20240827	145400	1899407400	41050	41050	41050	41050	16
383	20240827	145300	1898750600	41050	41050	41050	41050	10
384	20240827	145200	1898340100	41100	41100	41100	41100	4
385	20240827	145100	1898175700	41050	41050	41050	41050	0
386	20240827	145000	1898175700	41050	41050	41050	41050	27
387	20240827	144900	1897067350	41100	41100	41100	41100	0
388	20240827	144800	1897067350	41100	41100	41100	41100	0
389	20240827	144700	1897067350	41100	41100	41100	41100	0
390	20240827	144600	1897067350	41100	41100	41100	41100	323
391	20240827	144500	1883792050	41100	41100	41100	41100	9
392	20240827	144400	1883422150	41100	41100	41100	41100	14
393	20240827	144300	1882846750	41050	41050	41050	41050	1
394	20240827	144200	1882805700	41100	41100	41100	41100	0
395	20240827	144100	1882805700	41100	41100	41100	41100	0
396	20240827	144000	1882805700	41100	41050	41100	41050	29
397	20240827	143900	1881614300	41050	41100	41100	41050	85
398	20240827	143800	1878121250	41100	41050	41100	41050	563
399	20240827	143700	1855006950	41000	41000	41000	41000	258
400	20240827	143600	1844428950	40950	41000	41000	40950	35
401	20240827	143500	1842994150	40950	40950	40950	40950	1
402	20240827	143400	1842953200	40950	40950	40950	40950	5
403	20240827	143300	1842748450	40950	41000	41000	40950	127
404	20240827	143200	1837547550	41000	41000	41000	41000	0
405	20240827	143100	1837547550	41000	41000	41000	41000	24
406	20240827	143000	1836563550	41000	41000	41000	41000	40
407	20240827	142900	1834923550	41000	41000	41000	41000	0
408	20240827	142800	1834923550	41000	40950	41000	40950	20
409	20240827	142700	1834103600	40950	41000	41200	40950	1635
410	20240827	142600	1767068450	41000	41300	41300	41000	1600
411	20240827	142500	1701362000	41450	41450	41450	41450	2
412	20240827	142400	1701279100	41300	41300	41300	41300	0
413	20240827	142300	1701279100	41300	41300	41300	41300	0
414	20240827	142200	1701279100	41300	41300	41300	41300	0
415	20240827	142100	1701279100	41300	41350	41350	41300	26
416	20240827	142000	1700204050	41400	41450	41450	41400	574
417	20240827	141900	1676438800	41400	41350	41400	41350	52
418	20240827	141800	1674286050	41350	41250	41350	41250	277
419	20240827	141700	1662845900	41250	41250	41250	41250	1
420	20240827	141600	1662804650	41100	41100	41100	41100	16
421	20240827	141500	1662147050	41100	41100	41100	41100	472
422	20240827	141400	1642747850	41100	41100	41100	41050	45
423	20240827	141300	1640898850	41050	41050	41050	41050	390
424	20240827	141200	1624889350	41050	41050	41050	41050	127
425	20240827	141100	1619676000	41000	41000	41000	41000	294
426	20240827	141000	1607622000	40950	41000	41000	40950	40
427	20240827	140900	1605982050	40950	40950	40950	40950	1
428	20240827	140800	1605941100	40950	41000	41200	40950	1810
429	20240827	140700	1531730250	40950	40950	40950	40950	3
430	20240827	140600	1531607400	40900	40900	40900	40900	2
431	20240827	140500	1531525600	40900	40900	40900	40900	0
432	20240827	140400	1531525600	40900	41300	41300	40900	189
433	20240827	140300	1523788000	41300	41250	41300	41250	6
434	20240827	140200	1523540250	41300	41300	41300	41300	0
435	20240827	140100	1523540250	41300	41300	41300	41300	31
436	20240827	140000	1522259950	41400	41300	41400	41250	23
437	20240827	135900	1521309800	41300	41200	41300	41200	186
438	20240827	135800	1513638500	41100	41100	41100	41100	4
439	20240827	135700	1513474100	41000	41000	41000	41000	0
440	20240827	135600	1513474100	41000	41000	41000	41000	0
441	20240827	135500	1513474100	41000	41000	41000	41000	528
442	20240827	135400	1491826100	40900	40900	40900	40900	0
443	20240827	135300	1491826100	40900	40900	40900	40900	122
444	20240827	135200	1486836300	40900	40900	40900	40900	0
445	20240827	135100	1486836300	40900	40900	40900	40900	6
446	20240827	135000	1486590900	40850	40900	40900	40850	147
447	20240827	134900	1480579500	41000	41000	41000	41000	0
448	20240827	134800	1480579500	41000	41000	41000	41000	10
449	20240827	134700	1480169500	40900	40900	40900	40900	0
450	20240827	134600	1480169500	40900	40900	40900	40900	9
451	20240827	134500	1479801400	40850	40900	40900	40850	222
452	20240827	134400	1470723350	40950	40950	40950	40950	1
453	20240827	134300	1470682400	40950	40950	40950	40950	14
454	20240827	134200	1470109100	40950	40950	40950	40950	20
455	20240827	134100	1469290100	40950	40950	40950	40950	0
456	20240827	134000	1469290100	40950	40900	40950	40900	22
457	20240827	133900	1468390250	40900	40900	40900	40900	0
458	20240827	133800	1468390250	40900	40900	40900	40900	0
459	20240827	133700	1468390250	40900	40900	40900	40900	0
460	20240827	133600	1468390250	40900	40900	40900	40900	4
461	20240827	133500	1468226650	40900	40950	40950	40900	101
462	20240827	133400	1464095450	40950	40950	40950	40950	0
463	20240827	133300	1464095450	40950	40950	40950	40950	0
464	20240827	133200	1464095450	40950	40950	40950	40950	0
465	20240827	133100	1464095450	40950	40950	40950	40950	0
466	20240827	133000	1464095450	40950	40950	40950	40950	50
467	20240827	132900	1462047950	40950	40950	40950	40950	0
468	20240827	132800	1462047950	40950	40950	40950	40950	123
469	20240827	132700	1457011100	40950	40950	40950	40950	11
470	20240827	132600	1456560650	40900	40900	40900	40900	0
471	20240827	132500	1456560650	40900	40900	40900	40900	16
472	20240827	132400	1455906250	40900	40950	40950	40900	31
473	20240827	132300	1454637250	40950	40950	40950	40950	0
474	20240827	132200	1454637250	40950	40950	40950	40950	27
475	20240827	132100	1453531600	41000	41000	41000	41000	0
476	20240827	132000	1453531600	41000	41000	41000	41000	5
477	20240827	131900	1453326600	41100	41100	41100	41100	0
478	20240827	131800	1453326600	41100	41100	41100	41100	0
479	20240827	131700	1453326600	41100	41100	41100	41100	0
480	20240827	131600	1453326600	41100	40950	41100	40950	12
481	20240827	131500	1452834550	40950	41000	41000	40950	14
482	20240827	131400	1452261100	41050	41050	41050	41050	0
483	20240827	131300	1452261100	41050	41050	41050	41050	0
484	20240827	131200	1452261100	41050	41050	41050	41050	1
485	20240827	131100	1452220050	41000	41000	41000	41000	6
486	20240827	131000	1451974050	41000	41000	41000	41000	0
487	20240827	130900	1451974050	41000	41000	41000	41000	1
488	20240827	130800	1451933050	41000	41000	41200	41000	99
489	20240827	130700	1447873850	40950	40950	40950	40950	16
490	20240827	130600	1447218650	41000	40950	41000	40900	98
491	20240827	130500	1443201300	41000	41000	41000	41000	26
492	20240827	130400	1442135300	41200	40950	41200	40950	55
493	20240827	130300	1439875600	40900	40950	40950	40900	11
494	20240827	130200	1439425200	41000	41000	41000	41000	0
495	20240827	130100	1439425200	41000	41000	41000	41000	0
496	20240827	130000	1439425200	41000	41000	41000	41000	25
497	20240827	125900	1438400200	40900	40900	40900	40900	9
498	20240827	125800	1438032100	41000	41000	41000	41000	18
499	20240827	125700	1437294100	40950	40950	40950	40950	1
500	20240827	125600	1437253150	41000	41000	41000	41000	0
501	20240827	125500	1437253150	41000	41000	41000	41000	0
502	20240827	125400	1437253150	41000	41000	41000	41000	13
503	20240827	125300	1436720150	40900	40900	40900	40900	0
504	20240827	125200	1436720150	40900	41000	41000	40900	38
505	20240827	125100	1435163450	41000	41000	41000	41000	1
506	20240827	125000	1435122450	41000	41000	41000	41000	1
507	20240827	124900	1435081450	40850	40850	40850	40850	0
508	20240827	124800	1435081450	40850	40850	40850	40850	35
509	20240827	124700	1433651700	40850	40850	40850	40850	3
510	20240827	124600	1433529150	40900	40900	40900	40900	0
511	20240827	124500	1433529150	40900	40900	40900	40900	26
512	20240827	124400	1432465750	40850	40850	40850	40850	0
513	20240827	124300	1432465750	40850	40850	40850	40850	0
514	20240827	124200	1432465750	40850	40850	40850	40850	32
515	20240827	124100	1431158550	40900	40900	40900	40900	0
516	20240827	124000	1431158550	40900	40900	40900	40900	0
517	20240827	123900	1431158550	40900	40900	40900	40900	0
518	20240827	123800	1431158550	40900	40900	40900	40900	7
519	20240827	123700	1430872250	40950	40950	40950	40950	0
520	20240827	123600	1430872250	40950	40950	40950	40950	0
521	20240827	123500	1430872250	40950	40950	40950	40950	2
522	20240827	123400	1430790350	40900	40900	40900	40900	0
523	20240827	123300	1430790350	40900	40900	40900	40900	0
524	20240827	123200	1430790350	40900	40900	40900	40900	0
525	20240827	123100	1430790350	40900	40900	40900	40900	0
526	20240827	123000	1430790350	40900	40900	40900	40900	12
527	20240827	122900	1430299550	40900	40900	40900	40900	40
528	20240827	122800	1428663550	40900	40900	40900	40900	165
529	20240827	122700	1421915050	40950	40950	40950	40950	0
530	20240827	122600	1421915050	40950	41000	41000	40950	31
531	20240827	122500	1420644850	41000	40900	41000	40900	305
532	20240827	122400	1408148650	40950	40750	40950	40750	194
533	20240827	122300	1400214200	40800	40850	40850	40800	8
534	20240827	122200	1399887700	40800	40800	40800	40800	0
535	20240827	122100	1399887700	40800	40800	40800	40800	0
536	20240827	122000	1399887700	40800	40800	40800	40800	3
537	20240827	121900	1399765300	40800	40800	40800	40800	100
538	20240827	121800	1395685300	40600	40600	40600	40600	9
539	20240827	121700	1395319900	40600	40650	40650	40600	36
540	20240827	121600	1393857050	40650	40650	40650	40650	24
541	20240827	121500	1392881450	40650	40650	40650	40650	30
542	20240827	121400	1391661950	40650	40550	40650	40550	20
543	20240827	121300	1390850250	40600	40550	40600	40550	83
544	20240827	121200	1387482800	40600	40650	40650	40600	116
545	20240827	121100	1382772750	40650	40650	40650	40650	15
546	20240827	121000	1382163000	40600	40600	40600	40600	9
547	20240827	120900	1381797600	40550	40550	40550	40550	0
548	20240827	120800	1381797600	40550	40550	40550	40550	0
549	20240827	120700	1381797600	40550	40600	40600	40550	510
550	20240827	120600	1361108500	40650	40650	40650	40650	313
551	20240827	120500	1348385050	40650	40650	40650	40650	0
552	20240827	120400	1348385050	40650	40650	40650	40650	23
553	20240827	120300	1347450100	40850	40700	40850	40700	86
554	20240827	120200	1343949750	40700	40700	40700	40700	1
555	20240827	120100	1343909050	40850	40850	40850	40850	9
556	20240827	120000	1343541400	40900	40900	40900	40900	0
557	20240827	115900	1343541400	40900	40900	40900	40900	5
558	20240827	115800	1343336900	40900	40900	40900	40900	0
559	20240827	115700	1343336900	40900	40700	40900	40700	86
560	20240827	115600	1339836500	40700	40800	40800	40700	70
561	20240827	115500	1336984950	40900	40900	40900	40900	0
562	20240827	115400	1336984950	40900	40900	40900	40900	80
563	20240827	115300	1333712950	40950	40950	40950	40950	0
564	20240827	115200	1333712950	40950	40950	40950	40950	0
565	20240827	115100	1333712950	40950	40900	40950	40900	17
566	20240827	115000	1333017200	40800	40800	40800	40800	18
567	20240827	114900	1332282800	40800	40800	40800	40800	8
568	20240827	114800	1331956400	40700	40700	40700	40700	15
569	20240827	114700	1331345900	40700	40700	40700	40700	4
570	20240827	114600	1331183100	40700	40650	40700	40650	7
571	20240827	114500	1330898450	40650	40650	40650	40650	0
572	20240827	114400	1330898450	40650	40650	40650	40650	0
573	20240827	114300	1330898450	40650	40650	40650	40650	0
574	20240827	114200	1330898450	40650	40650	40650	40650	0
575	20240827	114100	1330898450	40650	40900	40900	40650	1355
576	20240827	114000	1275637600	40900	40900	40900	40900	35
577	20240827	113900	1274206100	40950	40950	40950	40950	1
578	20240827	113800	1274165150	40850	40850	40850	40850	5
579	20240827	113700	1273960900	40850	40850	40850	40850	37
580	20240827	113600	1272449450	40850	40850	40850	40850	0
581	20240827	113500	1272449450	40850	40850	40850	40850	36
582	20240827	113400	1270978850	40800	40800	40800	40800	0
583	20240827	113300	1270978850	40800	40800	40800	40800	0
584	20240827	113200	1270978850	40800	40800	40800	40800	0
585	20240827	113100	1270978850	40800	40800	40800	40800	0
586	20240827	113000	1270978850	40800	40800	40800	40800	2
587	20240827	112900	1270897250	40800	40800	40800	40800	59
588	20240827	112800	1268490050	40800	40800	40800	40800	0
589	20240827	112700	1268490050	40800	40900	40900	40800	212
590	20240827	112600	1259839450	40900	40900	40900	40900	0
591	20240827	112500	1259839450	40900	40900	40900	40900	16
592	20240827	112400	1259185050	40900	40900	40900	40850	70
593	20240827	112300	1256324750	40900	40900	40900	40900	0
594	20240827	112200	1256324750	40900	40900	40900	40900	54
595	20240827	112100	1254116150	41000	41000	41000	41000	0
596	20240827	112000	1254116150	41000	41000	41000	41000	0
597	20240827	111900	1254116150	41000	40850	41000	40850	36
598	20240827	111800	1252645400	40850	40900	40900	40850	18
599	20240827	111700	1251910050	40900	40900	41000	40900	103
600	20240827	111600	1247697150	40850	41000	41000	40850	218
601	20240827	111500	1238761250	40900	40900	40900	40900	0
602	20240827	111400	1238761250	40900	40900	40900	40900	0
603	20240827	111300	1238761250	40900	40900	40900	40900	0
604	20240827	111200	1238761250	40900	40950	40950	40900	46
605	20240827	111100	1236878850	40950	40950	40950	40950	1
606	20240827	111000	1236837900	40900	40850	40900	40850	389
607	20240827	110900	1220947100	40850	40850	40850	40850	131
608	20240827	110800	1215595750	40850	41000	41000	40850	12
609	20240827	110700	1215104050	40900	40850	40900	40850	55
610	20240827	110600	1212856150	40850	40850	40850	40850	155
611	20240827	110500	1206524400	40900	40950	40950	40900	287
612	20240827	110400	1194785900	40950	40950	40950	40950	27
613	20240827	110300	1193680250	40950	41100	41100	40950	983
614	20240827	110200	1153376300	41100	41100	41100	41100	0
615	20240827	110100	1153376300	41100	41150	41150	41100	18
616	20240827	110000	1152636050	41400	41150	41400	41150	102
617	20240827	105900	1148433750	41150	41150	41150	41150	1
618	20240827	105800	1148392600	41400	41150	41400	41150	114
619	20240827	105700	1143675250	41100	41100	41100	41100	0
620	20240827	105600	1143675250	41100	41100	41100	41100	43
621	20240827	105500	1141907950	41100	41100	41100	41000	18
622	20240827	105400	1141169650	41000	41000	41000	41000	10
623	20240827	105300	1140759650	41000	41000	41000	41000	0
624	20240827	105200	1140759650	41000	41000	41000	41000	0
625	20240827	105100	1140759650	41000	41000	41000	41000	0
626	20240827	105000	1140759650	41000	41000	41000	41000	0
627	20240827	104900	1140759650	41000	41000	41000	41000	139
628	20240827	104800	1135060650	40950	41000	41000	40950	3
629	20240827	104700	1134937750	40950	40950	40950	40950	4
630	20240827	104600	1134773950	40950	40950	40950	40950	0
631	20240827	104500	1134773950	40950	40950	40950	40950	7
632	20240827	104400	1134487300	41000	41000	41000	41000	371
633	20240827	104300	1119276300	41000	41000	41000	41000	5
634	20240827	104200	1119071300	41000	41000	41000	41000	25
635	20240827	104100	1118046300	41000	41050	41050	41000	161
636	20240827	104000	1111445250	41050	41100	41100	41050	575
637	20240827	103900	1087816500	41100	41050	41100	41050	4
638	20240827	103800	1087652150	41100	41100	41100	41100	0
639	20240827	103700	1087652150	41100	41100	41100	41100	0
640	20240827	103600	1087652150	41100	41050	41100	41050	2
641	20240827	103500	1087570000	41050	41050	41050	41050	19
642	20240827	103400	1086790050	41050	41050	41050	41050	0
643	20240827	103300	1086790050	41050	41050	41200	41050	63
644	20240827	103200	1084200750	41000	41000	41000	41000	0
645	20240827	103100	1084200750	41000	41000	41000	41000	18
646	20240827	103000	1083462750	41000	41000	41000	41000	0
647	20240827	102900	1083462750	41000	41000	41000	41000	0
648	20240827	102800	1083462750	41000	41000	41000	41000	0
649	20240827	102700	1083462750	41000	41000	41000	41000	103
650	20240827	102600	1079239750	40950	40950	40950	40950	0
651	20240827	102500	1079239750	40950	40950	40950	40950	0
652	20240827	102400	1079239750	40950	40950	40950	40950	0
653	20240827	102300	1079239750	40950	40950	40950	40950	13
654	20240827	102200	1078707400	40950	41000	41000	40950	17
655	20240827	102100	1078011150	41000	41000	41000	41000	0
656	20240827	102000	1078011150	41000	41000	41000	41000	0
657	20240827	101900	1078011150	41000	41000	41000	41000	3
658	20240827	101800	1077888150	41000	41000	41000	41000	57
659	20240827	101700	1075551150	41000	40900	41000	40900	123
660	20240827	101600	1070508250	40900	40900	40900	40900	5
661	20240827	101500	1070303750	40900	40950	40950	40900	66
662	20240827	101400	1067602650	40950	40950	40950	40950	37
663	20240827	101300	1066087500	40950	40950	40950	40950	117
664	20240827	101200	1061296350	40950	40950	40950	40950	12
665	20240827	101100	1060804950	40950	41000	41000	40950	198
666	20240827	101000	1052696800	41000	41000	41000	41000	4
667	20240827	100900	1052532800	41000	41000	41000	41000	140
668	20240827	100800	1046792800	41000	41000	41000	41000	0
669	20240827	100700	1046792800	41000	41050	41050	41000	84
670	20240827	100600	1043346550	41050	41050	41050	41050	61
671	20240827	100500	1040842500	41050	41000	41050	41000	12
672	20240827	100400	1040350450	40950	40950	40950	40950	186
673	20240827	100300	1032733750	40950	40950	40950	40950	13
674	20240827	100200	1032201400	40900	40900	40900	40900	2
675	20240827	100100	1032119600	40800	40800	40800	40750	7
676	20240827	100000	1031834250	40800	40950	40950	40800	782
677	20240827	095900	999854450	40950	41000	41000	40950	184
678	20240827	095800	992317900	41000	41150	41150	41000	1021
679	20240827	095700	950417900	41150	41150	41150	41150	67
680	20240827	095600	947660850	41200	41200	41200	41200	109
681	20240827	095500	943170050	41200	41200	41200	41200	3
682	20240827	095400	943046450	41200	41200	41200	41200	100
683	20240827	095300	938926450	41200	41200	41200	41200	65
684	20240827	095200	936248450	41200	41300	41300	41200	119
685	20240827	095100	931340700	41350	41350	41350	41350	0
686	20240827	095000	931340700	41350	41350	41350	41350	1
687	20240827	094900	931299350	41400	41350	41400	41350	61
688	20240827	094800	928774450	41400	41400	41400	41400	53
689	20240827	094700	926580250	41600	41600	41600	41450	37
690	20240827	094600	925042100	41450	41450	41450	41450	12
691	20240827	094500	924544700	41600	41600	41650	41600	7
692	20240827	094400	924253450	41400	41400	41400	41400	0
693	20240827	094300	924253450	41400	41400	41400	41400	285
694	20240827	094200	912454450	41500	41400	41500	41400	21
695	20240827	094100	911584750	41400	41400	41400	41400	6
696	20240827	094000	911336350	41400	41500	41500	41400	20
697	20240827	093900	910507450	41500	41500	41650	41500	11
698	20240827	093800	910050800	41600	41700	41700	41600	163
699	20240827	093700	903261700	41850	41800	41850	41800	22
700	20240827	093600	902341500	41850	41900	41900	41800	240
701	20240827	093500	892292500	41900	41450	42000	41450	689
702	20240827	093400	863510750	41450	41400	41450	41400	92
703	20240827	093300	859700550	41400	41400	41400	41400	6
704	20240827	093200	859452150	41400	41400	41400	41400	11
705	20240827	093100	858996750	41400	41250	41400	41250	454
706	20240827	093000	840222350	41000	41000	41000	41000	0
707	20240827	092900	840222350	41000	41000	41000	41000	500
708	20240827	092800	819722350	41050	41250	41250	41050	1029
709	20240827	092700	777454150	41300	41300	41300	41300	4
710	20240827	092600	777288950	41300	41300	41300	41300	5
711	20240827	092500	777082450	41100	41100	41100	41100	30
712	20240827	092400	775849450	41350	41350	41350	41350	64
713	20240827	092300	773203050	41400	41400	41400	41400	0
714	20240827	092200	773203050	41400	41000	41400	41000	604
715	20240827	092100	748413950	41000	40800	41250	40800	1151
716	20240827	092000	701201500	40800	40950	40950	40750	572
717	20240827	091900	677796050	40950	41000	41050	40950	560
718	20240827	091800	654838200	41000	41000	41000	41000	7
719	20240827	091700	654551200	41200	40950	41200	40950	172
720	20240827	091600	647485350	40950	40750	40950	40750	21
721	20240827	091500	646625800	40750	40700	40750	40650	51
722	20240827	091400	644550750	40700	40600	40700	40600	251
723	20240827	091300	634342150	40700	40700	40700	40550	156
724	20240827	091200	628002200	40700	40850	40850	40650	680
725	20240827	091100	600306750	40850	41150	41150	40850	1513
726	20240827	091000	538215400	41150	41250	41250	41100	1950
727	20240827	090900	458003050	41200	41300	41300	41200	174
728	20240827	090800	450819900	41350	41700	41750	41300	757
729	20240827	090700	419499250	41700	41550	41700	41450	514
730	20240827	090600	398119650	41500	41650	41700	41450	742
731	20240827	090500	367289350	41650	42050	42100	41650	889
732	20240827	090400	330045900	42050	41650	42100	41550	944
733	20240827	090300	290442600	41650	41550	41800	41550	206
734	20240827	090200	281865050	41600	42250	42300	41300	1987
735	20240827	090100	198584100	42250	42150	42450	42150	715
736	20240827	090000	168336100	42400	41900	43000	41800	3977