KissMeData/372320/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	212000	2314770850	29700	29700	29700	29700	544
3	20240809	211900	2314770850	29700	29700	29700	29700	0
4	20240809	211800	2314770850	29700	29700	29700	29700	0
5	20240809	211700	2314770850	29700	29700	29700	29700	0
6	20240809	211600	2314770850	29700	29700	29700	29700	0
7	20240809	211500	2314770850	29700	29700	29700	29700	0
8	20240809	211400	2314770850	29700	29700	29700	29700	0
9	20240809	211300	2314770850	29700	29700	29700	29700	0
10	20240809	211200	2314770850	29700	29700	29700	29700	0
11	20240809	211100	2314770850	29700	29700	29700	29700	0
12	20240809	211000	2314770850	29700	29700	29700	29700	0
13	20240809	210900	2314770850	29700	29700	29700	29700	0
14	20240809	210800	2314770850	29700	29700	29700	29700	0
15	20240809	210700	2314770850	29700	29700	29700	29700	0
16	20240809	210600	2314770850	29700	29700	29700	29700	0
17	20240809	210500	2314770850	29700	29700	29700	29700	0
18	20240809	210400	2314770850	29700	29700	29700	29700	0
19	20240809	210300	2314770850	29700	29700	29700	29700	0
20	20240809	210200	2314770850	29700	29700	29700	29700	0
21	20240809	210100	2314770850	29700	29700	29700	29700	0
22	20240809	210000	2314770850	29700	29700	29700	29700	0
23	20240809	205900	2314770850	29700	29700	29700	29700	0
24	20240809	205800	2314770850	29700	29700	29700	29700	0
25	20240809	205700	2314770850	29700	29700	29700	29700	0
26	20240809	205600	2314770850	29700	29700	29700	29700	0
27	20240809	205500	2314770850	29700	29700	29700	29700	0
28	20240809	205400	2314770850	29700	29700	29700	29700	0
29	20240809	205300	2314770850	29700	29700	29700	29700	0
30	20240809	205200	2314770850	29700	29700	29700	29700	0
31	20240809	205100	2314770850	29700	29700	29700	29700	0
32	20240809	205000	2314770850	29700	29700	29700	29700	544
33	20240809	204900	2314770850	29700	29700	29700	29700	0
34	20240809	204800	2314770850	29700	29700	29700	29700	0
35	20240809	204700	2314770850	29700	29700	29700	29700	0
36	20240809	204600	2314770850	29700	29700	29700	29700	0
37	20240809	204500	2314770850	29700	29700	29700	29700	0
38	20240809	204400	2314770850	29700	29700	29700	29700	0
39	20240809	204300	2314770850	29700	29700	29700	29700	0
40	20240809	204200	2314770850	29700	29700	29700	29700	0
41	20240809	204100	2314770850	29700	29700	29700	29700	0
42	20240809	204000	2314770850	29700	29700	29700	29700	0
43	20240809	203900	2314770850	29700	29700	29700	29700	0
44	20240809	203800	2314770850	29700	29700	29700	29700	0
45	20240809	203700	2314770850	29700	29700	29700	29700	0
46	20240809	203600	2314770850	29700	29700	29700	29700	0
47	20240809	203500	2314770850	29700	29700	29700	29700	0
48	20240809	203400	2314770850	29700	29700	29700	29700	0
49	20240809	203300	2314770850	29700	29700	29700	29700	0
50	20240809	203200	2314770850	29700	29700	29700	29700	0
51	20240809	203100	2314770850	29700	29700	29700	29700	0
52	20240809	203000	2314770850	29700	29700	29700	29700	0
53	20240809	202900	2314770850	29700	29700	29700	29700	0
54	20240809	202800	2314770850	29700	29700	29700	29700	0
55	20240809	202700	2314770850	29700	29700	29700	29700	0
56	20240809	202600	2314770850	29700	29700	29700	29700	0
57	20240809	202500	2314770850	29700	29700	29700	29700	0
58	20240809	202400	2314770850	29700	29700	29700	29700	0
59	20240809	202300	2314770850	29700	29700	29700	29700	0
60	20240809	202200	2314770850	29700	29700	29700	29700	0
61	20240809	202100	2314770850	29700	29700	29700	29700	0
62	20240809	202000	2314770850	29700	29700	29700	29700	544
63	20240809	201900	2314770850	29700	29700	29700	29700	0
64	20240809	201800	2314770850	29700	29700	29700	29700	0
65	20240809	201700	2314770850	29700	29700	29700	29700	0
66	20240809	201600	2314770850	29700	29700	29700	29700	0
67	20240809	201500	2314770850	29700	29700	29700	29700	0
68	20240809	201400	2314770850	29700	29700	29700	29700	0
69	20240809	201300	2314770850	29700	29700	29700	29700	0
70	20240809	201200	2314770850	29700	29700	29700	29700	0
71	20240809	201100	2314770850	29700	29700	29700	29700	0
72	20240809	201000	2314770850	29700	29700	29700	29700	0
73	20240809	200900	2314770850	29700	29700	29700	29700	0
74	20240809	200800	2314770850	29700	29700	29700	29700	0
75	20240809	200700	2314770850	29700	29700	29700	29700	0
76	20240809	200600	2314770850	29700	29700	29700	29700	0
77	20240809	200500	2314770850	29700	29700	29700	29700	0
78	20240809	200400	2314770850	29700	29700	29700	29700	0
79	20240809	200300	2314770850	29700	29700	29700	29700	0
80	20240809	200200	2314770850	29700	29700	29700	29700	0
81	20240809	200100	2314770850	29700	29700	29700	29700	0
82	20240809	200000	2314770850	29700	29700	29700	29700	0
83	20240809	195900	2314770850	29700	29700	29700	29700	0
84	20240809	195800	2314770850	29700	29700	29700	29700	0
85	20240809	195700	2314770850	29700	29700	29700	29700	0
86	20240809	195600	2314770850	29700	29700	29700	29700	0
87	20240809	195500	2314770850	29700	29700	29700	29700	0
88	20240809	195400	2314770850	29700	29700	29700	29700	0
89	20240809	195300	2314770850	29700	29700	29700	29700	0
90	20240809	195200	2314770850	29700	29700	29700	29700	0
91	20240809	195100	2314770850	29700	29700	29700	29700	0
92	20240809	195000	2314770850	29700	29700	29700	29700	544
93	20240809	194900	2314770850	29700	29700	29700	29700	0
94	20240809	194800	2314770850	29700	29700	29700	29700	0
95	20240809	194700	2314770850	29700	29700	29700	29700	0
96	20240809	194600	2314770850	29700	29700	29700	29700	0
97	20240809	194500	2314770850	29700	29700	29700	29700	0
98	20240809	194400	2314770850	29700	29700	29700	29700	0
99	20240809	194300	2314770850	29700	29700	29700	29700	0
100	20240809	194200	2314770850	29700	29700	29700	29700	0
101	20240809	194100	2314770850	29700	29700	29700	29700	0
102	20240809	194000	2314770850	29700	29700	29700	29700	0
103	20240809	193900	2314770850	29700	29700	29700	29700	0
104	20240809	193800	2314770850	29700	29700	29700	29700	0
105	20240809	193700	2314770850	29700	29700	29700	29700	0
106	20240809	193600	2314770850	29700	29700	29700	29700	0
107	20240809	193500	2314770850	29700	29700	29700	29700	0
108	20240809	193400	2314770850	29700	29700	29700	29700	0
109	20240809	193300	2314770850	29700	29700	29700	29700	0
110	20240809	193200	2314770850	29700	29700	29700	29700	0
111	20240809	193100	2314770850	29700	29700	29700	29700	0
112	20240809	193000	2314770850	29700	29700	29700	29700	0
113	20240809	192900	2314770850	29700	29700	29700	29700	0
114	20240809	192800	2314770850	29700	29700	29700	29700	0
115	20240809	192700	2314770850	29700	29700	29700	29700	0
116	20240809	192600	2314770850	29700	29700	29700	29700	0
117	20240809	192500	2314770850	29700	29700	29700	29700	0
118	20240809	192400	2314770850	29700	29700	29700	29700	0
119	20240809	192300	2314770850	29700	29700	29700	29700	0
120	20240809	192200	2314770850	29700	29700	29700	29700	0
121	20240809	192100	2314770850	29700	29700	29700	29700	0
122	20240809	192000	2314770850	29700	29700	29700	29700	544
123	20240809	191900	2314770850	29700	29700	29700	29700	0
124	20240809	191800	2314770850	29700	29700	29700	29700	0
125	20240809	191700	2314770850	29700	29700	29700	29700	0
126	20240809	191600	2314770850	29700	29700	29700	29700	0
127	20240809	191500	2314770850	29700	29700	29700	29700	0
128	20240809	191400	2314770850	29700	29700	29700	29700	0
129	20240809	191300	2314770850	29700	29700	29700	29700	0
130	20240809	191200	2314770850	29700	29700	29700	29700	0
131	20240809	191100	2314770850	29700	29700	29700	29700	0
132	20240809	191000	2314770850	29700	29700	29700	29700	0
133	20240809	190900	2314770850	29700	29700	29700	29700	0
134	20240809	190800	2314770850	29700	29700	29700	29700	0
135	20240809	190700	2314770850	29700	29700	29700	29700	0
136	20240809	190600	2314770850	29700	29700	29700	29700	0
137	20240809	190500	2314770850	29700	29700	29700	29700	0
138	20240809	190400	2314770850	29700	29700	29700	29700	0
139	20240809	190300	2314770850	29700	29700	29700	29700	0
140	20240809	190200	2314770850	29700	29700	29700	29700	0
141	20240809	190100	2314770850	29700	29700	29700	29700	0
142	20240809	190000	2314770850	29700	29700	29700	29700	0
143	20240809	185900	2314770850	29700	29700	29700	29700	0
144	20240809	185800	2314770850	29700	29700	29700	29700	0
145	20240809	185700	2314770850	29700	29700	29700	29700	0
146	20240809	185600	2314770850	29700	29700	29700	29700	0
147	20240809	185500	2314770850	29700	29700	29700	29700	0
148	20240809	185400	2314770850	29700	29700	29700	29700	0
149	20240809	185300	2314770850	29700	29700	29700	29700	0
150	20240809	185200	2314770850	29700	29700	29700	29700	0
151	20240809	185100	2314770850	29700	29700	29700	29700	0
152	20240809	185000	2314770850	29700	29700	29700	29700	544
153	20240809	184900	2314770850	29700	29700	29700	29700	0
154	20240809	184800	2314770850	29700	29700	29700	29700	0
155	20240809	184700	2314770850	29700	29700	29700	29700	0
156	20240809	184600	2314770850	29700	29700	29700	29700	0
157	20240809	184500	2314770850	29700	29700	29700	29700	0
158	20240809	184400	2314770850	29700	29700	29700	29700	0
159	20240809	184300	2314770850	29700	29700	29700	29700	0
160	20240809	184200	2314770850	29700	29700	29700	29700	0
161	20240809	184100	2314770850	29700	29700	29700	29700	0
162	20240809	184000	2314770850	29700	29700	29700	29700	0
163	20240809	183900	2314770850	29700	29700	29700	29700	0
164	20240809	183800	2314770850	29700	29700	29700	29700	0
165	20240809	183700	2314770850	29700	29700	29700	29700	0
166	20240809	183600	2314770850	29700	29700	29700	29700	0
167	20240809	183500	2314770850	29700	29700	29700	29700	0
168	20240809	183400	2314770850	29700	29700	29700	29700	0
169	20240809	183300	2314770850	29700	29700	29700	29700	0
170	20240809	183200	2314770850	29700	29700	29700	29700	0
171	20240809	183100	2314770850	29700	29700	29700	29700	0
172	20240809	183000	2314770850	29700	29700	29700	29700	0
173	20240809	182900	2314770850	29700	29700	29700	29700	0
174	20240809	182800	2314770850	29700	29700	29700	29700	0
175	20240809	182700	2314770850	29700	29700	29700	29700	0
176	20240809	182600	2314770850	29700	29700	29700	29700	0
177	20240809	182500	2314770850	29700	29700	29700	29700	0
178	20240809	182400	2314770850	29700	29700	29700	29700	0
179	20240809	182300	2314770850	29700	29700	29700	29700	0
180	20240809	182200	2314770850	29700	29700	29700	29700	0
181	20240809	182100	2314770850	29700	29700	29700	29700	0
182	20240809	182000	2314770850	29700	29700	29700	29700	544
183	20240809	181900	2314770850	29700	29700	29700	29700	0
184	20240809	181800	2314770850	29700	29700	29700	29700	0
185	20240809	181700	2314770850	29700	29700	29700	29700	0
186	20240809	181600	2314770850	29700	29700	29700	29700	0
187	20240809	181500	2314770850	29700	29700	29700	29700	0
188	20240809	181400	2314770850	29700	29700	29700	29700	0
189	20240809	181300	2314770850	29700	29700	29700	29700	0
190	20240809	181200	2314770850	29700	29700	29700	29700	0
191	20240809	181100	2314770850	29700	29700	29700	29700	0
192	20240809	181000	2314770850	29700	29700	29700	29700	0
193	20240809	180900	2314770850	29700	29700	29700	29700	0
194	20240809	180800	2314770850	29700	29700	29700	29700	0
195	20240809	180700	2314770850	29700	29700	29700	29700	0
196	20240809	180600	2314770850	29700	29700	29700	29700	0
197	20240809	180500	2314770850	29700	29700	29700	29700	0
198	20240809	180400	2314770850	29700	29700	29700	29700	0
199	20240809	180300	2314770850	29700	29700	29700	29700	0
200	20240809	180200	2314770850	29700	29700	29700	29700	0
201	20240809	180100	2314770850	29700	29700	29700	29700	0
202	20240809	180000	2314770850	29700	29700	29700	29700	0
203	20240809	175900	2314770850	29700	29700	29700	29700	0
204	20240809	175800	2314770850	29700	29700	29700	29700	0
205	20240809	175700	2314770850	29700	29700	29700	29700	0
206	20240809	175600	2314770850	29700	29700	29700	29700	0
207	20240809	175500	2314770850	29700	29700	29700	29700	0
208	20240809	175400	2314770850	29700	29700	29700	29700	0
209	20240809	175300	2314770850	29700	29700	29700	29700	0
210	20240809	175200	2314770850	29700	29700	29700	29700	0
211	20240809	175100	2314770850	29700	29700	29700	29700	0
212	20240809	175000	2314770850	29700	29700	29700	29700	544
213	20240809	174900	2314770850	29700	29700	29700	29700	0
214	20240809	174800	2314770850	29700	29700	29700	29700	0
215	20240809	174700	2314770850	29700	29700	29700	29700	0
216	20240809	174600	2314770850	29700	29700	29700	29700	0
217	20240809	174500	2314770850	29700	29700	29700	29700	0
218	20240809	174400	2314770850	29700	29700	29700	29700	0
219	20240809	174300	2314770850	29700	29700	29700	29700	0
220	20240809	174200	2314770850	29700	29700	29700	29700	0
221	20240809	174100	2314770850	29700	29700	29700	29700	0
222	20240809	174000	2314770850	29700	29700	29700	29700	0
223	20240809	173900	2314770850	29700	29700	29700	29700	0
224	20240809	173800	2314770850	29700	29700	29700	29700	0
225	20240809	173700	2314770850	29700	29700	29700	29700	0
226	20240809	173600	2314770850	29700	29700	29700	29700	0
227	20240809	173500	2314770850	29700	29700	29700	29700	0
228	20240809	173400	2314770850	29700	29700	29700	29700	0
229	20240809	173300	2314770850	29700	29700	29700	29700	0
230	20240809	173200	2314770850	29700	29700	29700	29700	0
231	20240809	173100	2314770850	29700	29700	29700	29700	0
232	20240809	173000	2314770850	29700	29700	29700	29700	0
233	20240809	172900	2314770850	29700	29700	29700	29700	0
234	20240809	172800	2314770850	29700	29700	29700	29700	0
235	20240809	172700	2314770850	29700	29700	29700	29700	0
236	20240809	172600	2314770850	29700	29700	29700	29700	0
237	20240809	172500	2314770850	29700	29700	29700	29700	0
238	20240809	172400	2314770850	29700	29700	29700	29700	0
239	20240809	172300	2314770850	29700	29700	29700	29700	0
240	20240809	172200	2314770850	29700	29700	29700	29700	0
241	20240809	172100	2314770850	29700	29700	29700	29700	0
242	20240809	172000	2314770850	29700	29700	29700	29700	544
243	20240809	171900	2314770850	29700	29700	29700	29700	0
244	20240809	171800	2314770850	29700	29700	29700	29700	0
245	20240809	171700	2314770850	29700	29700	29700	29700	0
246	20240809	171600	2314770850	29700	29700	29700	29700	0
247	20240809	171500	2314770850	29700	29700	29700	29700	0
248	20240809	171400	2314770850	29700	29700	29700	29700	0
249	20240809	171300	2314770850	29700	29700	29700	29700	0
250	20240809	171200	2314770850	29700	29700	29700	29700	0
251	20240809	171100	2314770850	29700	29700	29700	29700	0
252	20240809	171000	2314770850	29700	29700	29700	29700	0
253	20240809	170900	2314770850	29700	29700	29700	29700	0
254	20240809	170800	2314770850	29700	29700	29700	29700	0
255	20240809	170700	2314770850	29700	29700	29700	29700	0
256	20240809	170600	2314770850	29700	29700	29700	29700	0
257	20240809	170500	2314770850	29700	29700	29700	29700	0
258	20240809	170400	2314770850	29700	29700	29700	29700	0
259	20240809	170300	2314770850	29700	29700	29700	29700	0
260	20240809	170200	2314770850	29700	29700	29700	29700	0
261	20240809	170100	2314770850	29700	29700	29700	29700	0
262	20240809	170000	2314770850	29700	29700	29700	29700	0
263	20240809	165900	2314770850	29700	29700	29700	29700	0
264	20240809	165800	2314770850	29700	29700	29700	29700	0
265	20240809	165700	2314770850	29700	29700	29700	29700	0
266	20240809	165600	2314770850	29700	29700	29700	29700	0
267	20240809	165500	2314770850	29700	29700	29700	29700	0
268	20240809	165400	2314770850	29700	29700	29700	29700	0
269	20240809	165300	2314770850	29700	29700	29700	29700	0
270	20240809	165200	2314770850	29700	29700	29700	29700	0
271	20240809	165100	2314770850	29700	29700	29700	29700	0
272	20240809	165000	2314770850	29700	29700	29700	29700	544
273	20240809	164900	2314770850	29700	29700	29700	29700	0
274	20240809	164800	2314770850	29700	29700	29700	29700	0
275	20240809	164700	2314770850	29700	29700	29700	29700	0
276	20240809	164600	2314770850	29700	29700	29700	29700	0
277	20240809	164500	2314770850	29700	29700	29700	29700	0
278	20240809	164400	2314770850	29700	29700	29700	29700	0
279	20240809	164300	2314770850	29700	29700	29700	29700	0
280	20240809	164200	2314770850	29700	29700	29700	29700	0
281	20240809	164100	2314770850	29700	29700	29700	29700	0
282	20240809	164000	2314770850	29700	29700	29700	29700	0
283	20240809	163900	2314770850	29700	29700	29700	29700	0
284	20240809	163800	2314770850	29700	29700	29700	29700	0
285	20240809	163700	2314770850	29700	29700	29700	29700	0
286	20240809	163600	2314770850	29700	29700	29700	29700	0
287	20240809	163500	2314770850	29700	29700	29700	29700	0
288	20240809	163400	2314770850	29700	29700	29700	29700	0
289	20240809	163300	2314770850	29700	29700	29700	29700	0
290	20240809	163200	2314770850	29700	29700	29700	29700	0
291	20240809	163100	2314770850	29700	29700	29700	29700	0
292	20240809	163000	2314770850	29700	29700	29700	29700	0
293	20240809	162900	2314770850	29700	29700	29700	29700	0
294	20240809	162800	2314770850	29700	29700	29700	29700	0
295	20240809	162700	2314770850	29700	29700	29700	29700	0
296	20240809	162600	2314770850	29700	29700	29700	29700	0
297	20240809	162500	2314770850	29700	29700	29700	29700	0
298	20240809	162400	2314770850	29700	29700	29700	29700	0
299	20240809	162300	2314770850	29700	29700	29700	29700	0
300	20240809	162200	2314770850	29700	29700	29700	29700	0
301	20240809	162100	2314770850	29700	29700	29700	29700	0
302	20240809	162000	2314770850	29700	29700	29700	29700	544
303	20240809	161900	2314770850	29700	29700	29700	29700	0
304	20240809	161800	2314770850	29700	29700	29700	29700	0
305	20240809	161700	2314770850	29700	29700	29700	29700	0
306	20240809	161600	2314770850	29700	29700	29700	29700	0
307	20240809	161500	2314770850	29700	29700	29700	29700	0
308	20240809	161400	2314770850	29700	29700	29700	29700	0
309	20240809	161300	2314770850	29700	29700	29700	29700	0
310	20240809	161200	2314770850	29700	29700	29700	29700	0
311	20240809	161100	2314770850	29700	29700	29700	29700	0
312	20240809	161000	2314770850	29700	29700	29700	29700	0
313	20240809	160900	2314770850	29700	29700	29700	29700	0
314	20240809	160800	2314770850	29700	29700	29700	29700	0
315	20240809	160700	2314770850	29700	29700	29700	29700	0
316	20240809	160600	2314770850	29700	29700	29700	29700	0
317	20240809	160500	2314770850	29700	29700	29700	29700	0
318	20240809	160400	2314770850	29700	29700	29700	29700	0
319	20240809	160300	2314770850	29700	29700	29700	29700	0
320	20240809	160200	2314770850	29700	29700	29700	29700	0
321	20240809	160100	2314770850	29700	29700	29700	29700	0
322	20240809	160000	2314770850	29700	29700	29700	29700	0
323	20240809	155900	2314770850	29700	29700	29700	29700	0
324	20240809	155800	2314770850	29700	29700	29700	29700	0
325	20240809	155700	2314770850	29700	29700	29700	29700	0
326	20240809	155600	2314770850	29700	29700	29700	29700	0
327	20240809	155500	2314770850	29700	29700	29700	29700	0
328	20240809	155400	2314770850	29700	29700	29700	29700	0
329	20240809	155300	2314770850	29700	29700	29700	29700	0
330	20240809	155200	2314770850	29700	29700	29700	29700	0
331	20240809	155100	2314770850	29700	29700	29700	29700	0
332	20240809	155000	2314770850	29700	29700	29700	29700	544
333	20240809	154900	2314770850	29700	29700	29700	29700	0
334	20240809	154800	2314770850	29700	29700	29700	29700	0
335	20240809	154700	2314770850	29700	29700	29700	29700	0
336	20240809	154600	2314770850	29700	29700	29700	29700	0
337	20240809	154500	2314770850	29700	29700	29700	29700	0
338	20240809	154400	2314770850	29700	29700	29700	29700	0
339	20240809	154300	2314770850	29700	29700	29700	29700	0
340	20240809	154200	2314770850	29700	29700	29700	29700	0
341	20240809	154100	2314770850	29700	29700	29700	29700	0
342	20240809	154000	2314770850	29700	29700	29700	29700	0
343	20240809	153900	2314770850	29700	29700	29700	29700	0
344	20240809	153800	2314770850	29700	29700	29700	29700	0
345	20240809	153700	2314770850	29700	29700	29700	29700	0
346	20240809	153600	2314770850	29700	29700	29700	29700	0
347	20240809	153500	2314770850	29700	29700	29700	29700	0
348	20240809	153400	2314770850	29700	29700	29700	29700	0
349	20240809	153300	2314770850	29700	29700	29700	29700	0
350	20240809	153200	2314770850	29700	29700	29700	29700	0
351	20240809	153100	2314770850	29700	29700	29700	29700	0
352	20240809	153000	2314770850	29700	29700	29700	29700	544
353	20240809	152900	2298614050	29800	29800	29800	29800	0
354	20240809	152800	2298614050	29800	29800	29800	29800	0
355	20240809	152700	2298614050	29800	29800	29800	29800	0
356	20240809	152600	2298614050	29800	29800	29800	29800	0
357	20240809	152500	2298614050	29800	29800	29800	29800	0
358	20240809	152400	2298614050	29800	29800	29800	29800	0
359	20240809	152300	2298614050	29800	29800	29800	29800	0
360	20240809	152200	2298614050	29800	29800	29800	29800	0
361	20240809	152100	2298614050	29800	29800	29800	29800	0
362	20240809	152000	2298614050	29800	29800	29800	29800	0
363	20240809	151900	2298614050	29800	29750	29800	29700	418
364	20240809	151800	2286182250	29800	29800	29800	29800	12
365	20240809	151700	2285824650	29800	29800	29800	29800	3
366	20240809	151600	2285735250	29650	29650	29650	29650	101
367	20240809	151500	2282740600	29600	29800	29800	29600	662
368	20240809	151400	2263087800	29800	29850	29850	29800	569
369	20240809	151300	2246128400	29850	29900	29900	29850	211
370	20240809	151200	2239827050	29900	29900	29900	29900	77
371	20240809	151100	2237524750	29900	29900	29900	29900	1
372	20240809	151000	2237494850	29900	29850	29900	29850	520
373	20240809	150900	2221959700	29850	29900	29900	29800	589
374	20240809	150800	2204387500	29850	29900	29900	29850	42
375	20240809	150700	2203132550	29900	29850	29900	29850	180
376	20240809	150600	2197758550	29850	29850	29850	29850	31
377	20240809	150500	2196833200	29850	29850	29850	29850	220
378	20240809	150400	2190266200	29850	29850	29850	29850	36
379	20240809	150300	2189191600	29850	29850	29850	29850	40
380	20240809	150200	2187997600	29800	29850	29850	29800	400
381	20240809	150100	2176073700	29850	29900	29900	29850	112
382	20240809	150000	2172728050	29850	29900	29900	29850	244
383	20240809	145900	2165442450	29900	29900	29900	29900	10
384	20240809	145800	2165143450	29900	29900	29900	29900	176
385	20240809	145700	2159881050	29950	29900	29950	29900	103
386	20240809	145600	2156801200	29900	29900	29900	29900	0
387	20240809	145500	2156801200	29900	29900	29900	29900	124
388	20240809	145400	2153093600	29950	29950	29950	29950	251
389	20240809	145300	2145576150	29950	29900	29950	29900	63
390	20240809	145200	2143691100	29900	29900	29900	29900	10
391	20240809	145100	2143392100	29900	29900	29900	29900	120
392	20240809	145000	2139804100	29900	29900	29900	29900	4
393	20240809	144900	2139684500	29950	29950	29950	29950	5
394	20240809	144800	2139534750	29900	29850	29900	29800	116
395	20240809	144700	2136073600	29850	29850	29850	29850	0
396	20240809	144600	2136073600	29850	29850	29850	29850	150
397	20240809	144500	2131596100	29900	29900	29900	29900	128
398	20240809	144400	2127768900	29900	29850	29900	29850	106
399	20240809	144300	2124599800	29850	29850	29900	29850	50
400	20240809	144200	2123106800	29900	29900	29900	29900	0
401	20240809	144100	2123106800	29900	29900	29900	29900	0
402	20240809	144000	2123106800	29900	29900	29900	29900	0
403	20240809	143900	2123106800	29900	29900	29900	29900	1
404	20240809	143800	2123076900	29900	29900	29900	29900	0
405	20240809	143700	2123076900	29900	29900	29900	29900	1
406	20240809	143600	2123047000	29900	29850	29900	29850	4
407	20240809	143500	2122927450	29800	29800	29800	29800	2
408	20240809	143400	2122867850	29850	29850	29850	29850	35
409	20240809	143300	2121823100	29850	29800	29850	29800	80
410	20240809	143200	2119436600	29800	29850	29850	29800	75
411	20240809	143100	2117199600	29800	29750	29800	29750	105
412	20240809	143000	2114070850	29700	29700	29700	29700	10
413	20240809	142900	2113773850	29700	29650	29700	29650	40
414	20240809	142800	2112586350	29650	29650	29650	29650	226
415	20240809	142700	2105885450	29650	29650	29650	29650	51
416	20240809	142600	2104373300	29650	29650	29650	29650	50
417	20240809	142500	2102890800	29650	29700	29700	29650	82
418	20240809	142400	2100459000	29700	29700	29700	29700	90
419	20240809	142300	2097786000	29700	29700	29700	29700	110
420	20240809	142200	2094519000	29700	29750	29750	29700	70
421	20240809	142100	2092439500	29750	29750	29750	29750	50
422	20240809	142000	2090952000	29750	29750	29750	29750	60
423	20240809	141900	2089167000	29750	29750	29750	29700	141
424	20240809	141800	2084972800	29750	29700	29750	29700	44
425	20240809	141700	2083665800	29650	29700	29700	29650	70
426	20240809	141600	2081588300	29700	29750	29800	29700	154
427	20240809	141500	2077004350	29750	29750	29750	29750	28
428	20240809	141400	2076171350	29750	29750	29750	29750	55
429	20240809	141300	2074535100	29750	29750	29750	29700	80
430	20240809	141200	2072156100	29700	29800	29800	29700	93
431	20240809	141100	2069388700	29800	29850	29850	29800	41
432	20240809	141000	2068165950	29850	29800	29850	29800	321
433	20240809	140900	2058585150	29800	29800	29800	29800	43
434	20240809	140800	2057303750	29800	29800	29800	29800	54
435	20240809	140700	2055694550	29800	29800	29800	29800	66
436	20240809	140600	2053727750	29800	29700	29800	29700	74
437	20240809	140500	2051523550	29800	29850	29850	29800	47
438	20240809	140400	2050121100	29900	29900	29900	29900	175
439	20240809	140300	2044888600	29900	29750	29900	29750	145
440	20240809	140200	2040560450	29600	29550	29600	29550	333
441	20240809	140100	2030719400	29400	29400	29400	29400	43
442	20240809	140000	2029455200	29400	29400	29400	29400	0
443	20240809	135900	2029455200	29400	29550	29550	29400	340
444	20240809	135800	2019446400	29550	29550	29550	29550	53
445	20240809	135700	2017880250	29600	29700	29700	29600	91
446	20240809	135600	2015181600	29750	29750	29750	29750	2
447	20240809	135500	2015122100	29750	29800	29800	29750	105
448	20240809	135400	2011997600	29800	29900	30000	29800	218
449	20240809	135300	2005479700	30050	29450	30050	29450	3558
450	20240809	135200	1899201250	29450	29500	29500	29450	19
451	20240809	135100	1898641200	29500	29500	29500	29500	5
452	20240809	135000	1898493700	29500	29500	29500	29500	0
453	20240809	134900	1898493700	29500	29500	29500	29500	218
454	20240809	134800	1892062700	29500	29500	29500	29500	0
455	20240809	134700	1892062700	29500	29500	29500	29500	148
456	20240809	134600	1887696700	29500	29500	29500	29500	0
457	20240809	134500	1887696700	29500	29550	29550	29500	56
458	20240809	134400	1886042700	29550	29550	29550	29550	0
459	20240809	134300	1886042700	29550	29550	29550	29550	8
460	20240809	134200	1885806300	29550	29550	29550	29550	4
461	20240809	134100	1885688100	29600	29600	29600	29600	0
462	20240809	134000	1885688100	29600	29600	29600	29600	6
463	20240809	133900	1885510500	29600	29600	29600	29600	0
464	20240809	133800	1885510500	29600	29700	29700	29600	63
465	20240809	133700	1883645100	29700	29600	29800	29600	927
466	20240809	133600	1856125800	29500	29550	29550	29500	51
467	20240809	133500	1854621000	29600	29550	29600	29550	80
468	20240809	133400	1852255500	29550	29550	29550	29550	245
469	20240809	133300	1845015750	29550	29600	29650	29550	715
470	20240809	133200	1823862650	29650	29650	29650	29650	10
471	20240809	133100	1823566150	29650	29650	29650	29650	29
472	20240809	133000	1822706300	29650	29700	29700	29650	190
473	20240809	132900	1817067300	29700	29700	29700	29700	169
474	20240809	132800	1812048000	29800	29800	29800	29800	5
475	20240809	132700	1811899000	29800	29800	29800	29800	5
476	20240809	132600	1811750000	29600	29750	29750	29600	1143
477	20240809	132500	1777826250	29950	29850	30000	29850	1001
478	20240809	132400	1747869400	29800	29800	29850	29650	2561
479	20240809	132300	1671777950	29800	29800	29800	29800	1
480	20240809	132200	1671748150	29800	29800	29800	29800	0
481	20240809	132100	1671748150	29800	29800	29800	29800	31
482	20240809	132000	1670824350	29800	29850	29850	29800	200
483	20240809	131900	1664863150	29900	29900	29900	29900	5
484	20240809	131800	1664713650	29850	29850	29900	29850	12
485	20240809	131700	1664354950	29900	29900	29900	29900	114
486	20240809	131600	1660946350	29850	29850	29850	29850	1
487	20240809	131500	1660916500	29850	29850	29850	29850	0
488	20240809	131400	1660916500	29850	29850	29850	29850	34
489	20240809	131300	1659901600	29900	29850	29900	29850	74
490	20240809	131200	1657692650	29850	29850	29850	29850	0
491	20240809	131100	1657692650	29850	29850	29850	29850	0
492	20240809	131000	1657692650	29850	29850	29850	29850	0
493	20240809	130900	1657692650	29850	29900	29900	29850	149
494	20240809	130800	1653244950	29850	29900	29900	29850	60
495	20240809	130700	1651451150	29850	29900	29900	29850	37
496	20240809	130600	1650345200	29900	29900	29900	29900	0
497	20240809	130500	1650345200	29900	29900	29900	29900	0
498	20240809	130400	1650345200	29900	29900	29900	29900	0
499	20240809	130300	1650345200	29900	29900	29900	29900	0
500	20240809	130200	1650345200	29900	29900	29900	29900	3
501	20240809	130100	1650255500	29850	29850	29850	29850	32
502	20240809	130000	1649300300	29850	29850	29850	29850	2
503	20240809	125900	1649240600	29850	29850	29850	29850	0
504	20240809	125800	1649240600	29850	29850	29850	29850	0
505	20240809	125700	1649240600	29850	29850	29850	29850	86
506	20240809	125600	1646673500	29850	29850	29850	29850	30
507	20240809	125500	1645778000	29900	29900	29900	29900	0
508	20240809	125400	1645778000	29900	29900	29900	29900	40
509	20240809	125300	1644582000	29900	29900	29900	29900	6
510	20240809	125200	1644402600	29900	29900	29900	29900	35
511	20240809	125100	1643356100	29900	29900	29900	29900	13
512	20240809	125000	1642967400	29850	29850	29850	29850	25
513	20240809	124900	1642221150	29900	29900	29900	29900	0
514	20240809	124800	1642221150	29900	29900	29900	29900	0
515	20240809	124700	1642221150	29900	29950	29950	29900	3
516	20240809	124600	1642131400	29950	29900	29950	29850	142
517	20240809	124500	1637886200	29900	29900	29900	29900	90
518	20240809	124400	1635195200	29950	29950	29950	29950	0
519	20240809	124300	1635195200	29950	29950	29950	29950	0
520	20240809	124200	1635195200	29950	29950	29950	29950	0
521	20240809	124100	1635195200	29950	29950	29950	29950	93
522	20240809	124000	1632409850	29950	29950	29950	29950	20
523	20240809	123900	1631810850	29950	29950	29950	29950	0
524	20240809	123800	1631810850	29950	29950	29950	29950	0
525	20240809	123700	1631810850	29950	29950	29950	29950	52
526	20240809	123600	1630253450	29900	29900	29900	29900	100
527	20240809	123500	1627263450	29950	29950	29950	29950	0
528	20240809	123400	1627263450	29950	29950	29950	29950	30
529	20240809	123300	1626364950	29950	29950	29950	29950	0
530	20240809	123200	1626364950	29950	29950	29950	29950	10
531	20240809	123100	1626065450	29900	29900	29900	29900	0
532	20240809	123000	1626065450	29900	29900	29900	29900	10
533	20240809	122900	1625766450	29950	29950	29950	29950	0
534	20240809	122800	1625766450	29950	29950	29950	29950	5
535	20240809	122700	1625616700	29950	29950	29950	29950	50
536	20240809	122600	1624119200	29950	29950	29950	29950	1
537	20240809	122500	1624089250	29950	29950	29950	29950	0
538	20240809	122400	1624089250	29950	29950	29950	29950	267
539	20240809	122300	1616092600	29950	29950	29950	29950	0
540	20240809	122200	1616092600	29950	29950	29950	29950	0
541	20240809	122100	1616092600	29950	29950	29950	29950	1
542	20240809	122000	1616062650	29950	29950	29950	29950	0
543	20240809	121900	1616062650	29950	29950	29950	29950	0
544	20240809	121800	1616062650	29950	29950	29950	29950	50
545	20240809	121700	1614565150	29950	29950	29950	29950	0
546	20240809	121600	1614565150	29950	29950	29950	29950	0
547	20240809	121500	1614565150	29950	29950	29950	29950	5
548	20240809	121400	1614415400	30000	30000	30000	30000	1
549	20240809	121300	1614385400	29950	29950	29950	29950	0
550	20240809	121200	1614385400	29950	29950	29950	29950	0
551	20240809	121100	1614385400	29950	29950	29950	29950	2
552	20240809	121000	1614325500	29950	29950	29950	29950	1
553	20240809	120900	1614295550	29900	29900	29900	29900	0
554	20240809	120800	1614295550	29900	29900	29900	29900	162
555	20240809	120700	1609451750	29900	29950	29950	29900	4
556	20240809	120600	1609332000	29950	29950	29950	29950	0
557	20240809	120500	1609332000	29950	29950	29950	29950	0
558	20240809	120400	1609332000	29950	29950	29950	29950	69
559	20240809	120300	1607265450	29900	29900	29900	29900	0
560	20240809	120200	1607265450	29900	29900	29900	29900	0
561	20240809	120100	1607265450	29900	29900	29900	29900	0
562	20240809	120000	1607265450	29900	29900	29900	29900	0
563	20240809	115900	1607265450	29900	29900	29900	29900	0
564	20240809	115800	1607265450	29900	29900	29900	29900	449
565	20240809	115700	1593840350	29900	29900	29900	29900	0
566	20240809	115600	1593840350	29900	29900	29900	29850	334
567	20240809	115500	1583865200	29900	29900	29900	29900	2
568	20240809	115400	1583805400	29900	29900	29900	29900	3
569	20240809	115300	1583715700	29900	29900	29900	29900	5
570	20240809	115200	1583566200	29950	29950	29950	29950	9
571	20240809	115100	1583296650	29950	29950	29950	29950	0
572	20240809	115000	1583296650	29950	29950	29950	29950	0
573	20240809	114900	1583296650	29950	29900	29950	29900	5
574	20240809	114800	1583147000	29900	29900	29900	29900	62
575	20240809	114700	1581293200	29900	29900	29900	29900	4
576	20240809	114600	1581173600	29900	29900	29900	29900	0
577	20240809	114500	1581173600	29900	29900	29900	29900	0
578	20240809	114400	1581173600	29900	29900	29900	29900	10
579	20240809	114300	1580874600	29900	29950	29950	29900	117
580	20240809	114200	1577375750	29900	29950	29950	29900	155
581	20240809	114100	1572741150	29950	29950	29950	29950	4
582	20240809	114000	1572621350	30000	30000	30000	30000	0
583	20240809	113900	1572621350	30000	30000	30000	30000	501
584	20240809	113800	1557591350	30000	30000	30000	30000	0
585	20240809	113700	1557591350	30000	29850	30000	29850	520
586	20240809	113600	1541995700	29950	29950	29950	29950	30
587	20240809	113500	1541097200	29950	29950	29950	29950	25
588	20240809	113400	1540348450	29950	29900	29950	29900	127
589	20240809	113300	1536548150	29900	29900	29900	29900	30
590	20240809	113200	1535651150	29900	29900	29900	29900	171
591	20240809	113100	1530538250	30000	29900	30000	29900	571
592	20240809	113000	1513422650	29900	29900	29900	29900	0
593	20240809	112900	1513422650	29900	29900	29900	29900	150
594	20240809	112800	1508937650	29900	29900	29900	29900	0
595	20240809	112700	1508937650	29900	29900	29900	29900	21
596	20240809	112600	1508309750	29850	29850	29850	29850	0
597	20240809	112500	1508309750	29850	29850	29850	29850	0
598	20240809	112400	1508309750	29850	29900	29900	29850	14
599	20240809	112300	1507891700	29900	29900	29900	29900	501
600	20240809	112200	1492911800	29850	29850	29850	29850	2
601	20240809	112100	1492852100	29800	29800	29850	29800	13
602	20240809	112000	1492464350	29800	29800	29800	29800	0
603	20240809	111900	1492464350	29800	29900	29900	29800	232
604	20240809	111800	1485539400	29900	29900	29900	29900	2
605	20240809	111700	1485479600	29950	29950	29950	29950	40
606	20240809	111600	1484281600	29900	29900	29900	29900	100
607	20240809	111500	1481291600	29800	29800	29800	29800	103
608	20240809	111400	1478222200	29800	29800	29800	29800	1
609	20240809	111300	1478192400	29800	29800	29800	29800	0
610	20240809	111200	1478192400	29800	29800	29800	29800	3
611	20240809	111100	1478103000	29800	29850	29850	29800	388
612	20240809	111000	1466525650	29850	29900	29900	29850	7
613	20240809	110900	1466316600	29900	29900	29900	29900	231
614	20240809	110800	1459409700	29900	29900	29900	29900	38
615	20240809	110700	1458273500	29900	29950	29950	29900	11
616	20240809	110600	1457944450	29950	29950	29950	29950	1
617	20240809	110500	1457914500	30000	30000	30100	30000	81
618	20240809	110400	1455478500	30000	30000	30000	30000	15
619	20240809	110300	1455028500	30000	30000	30000	30000	0
620	20240809	110200	1455028500	30000	30000	30000	30000	592
621	20240809	110100	1437268500	30000	30050	30050	30000	416
622	20240809	110000	1424768350	30100	30150	30150	30100	289
623	20240809	105900	1416066850	30150	30150	30150	30150	320
624	20240809	105800	1406418850	30100	30000	30100	30000	1168
625	20240809	105700	1371275100	30000	30050	30050	30000	96
626	20240809	105600	1368392350	30050	30050	30050	30050	50
627	20240809	105500	1366889850	30050	30050	30050	30050	1
628	20240809	105400	1366859800	30050	29950	30050	29950	412
629	20240809	105300	1354505950	29900	29900	29900	29900	55
630	20240809	105200	1352861450	29800	29800	29800	29800	0
631	20240809	105100	1352861450	29800	29800	29800	29800	0
632	20240809	105000	1352861450	29800	29850	29850	29800	33
633	20240809	104900	1351876450	29850	29850	29850	29850	100
634	20240809	104800	1348891450	29800	29800	29800	29800	10
635	20240809	104700	1348593450	29800	29800	29800	29800	300
636	20240809	104600	1339653450	29850	29850	29850	29850	45
637	20240809	104500	1338310200	29950	29950	29950	29950	10
638	20240809	104400	1338010700	30000	29950	30000	29950	500
639	20240809	104300	1323011200	29950	29900	29950	29900	41
640	20240809	104200	1321785250	30000	30000	30000	30000	0
641	20240809	104100	1321785250	30000	30000	30000	30000	23
642	20240809	104000	1321095250	30000	30000	30000	30000	50
643	20240809	103900	1319595250	30050	30050	30050	30050	13
644	20240809	103800	1319204600	30100	29950	30100	29950	606
645	20240809	103700	1301001350	29850	29900	29900	29850	88
646	20240809	103600	1298370550	29900	29900	29900	29900	41
647	20240809	103500	1297144650	30050	30050	30050	30050	2
648	20240809	103400	1297084550	30100	30050	30100	29800	2591
649	20240809	103300	1219655400	30050	30100	30200	30050	951
650	20240809	103200	1190979800	30100	30100	30100	30100	200
651	20240809	103100	1184959800	30050	30000	30050	29950	122
652	20240809	103000	1181299550	30000	29900	30000	29900	724
653	20240809	102900	1159590750	29900	29900	29900	29900	117
654	20240809	102800	1156092450	29900	29850	29900	29850	49
655	20240809	102700	1154629700	29850	29850	29900	29850	127
656	20240809	102600	1150838700	29850	29850	29850	29850	44
657	20240809	102500	1149525300	29850	29850	29850	29850	1
658	20240809	102400	1149495450	29800	29800	29800	29800	0
659	20240809	102300	1149495450	29800	29800	29900	29800	157
660	20240809	102200	1144810850	29900	29700	29900	29700	672
661	20240809	102100	1124747800	29700	29700	29700	29700	309
662	20240809	102000	1115570500	29650	29650	29650	29650	272
663	20240809	101900	1107505700	29550	29500	29550	29500	237
664	20240809	101800	1100512450	29500	29500	29500	29500	2
665	20240809	101700	1100453450	29500	29500	29500	29500	25
666	20240809	101600	1099715950	29500	29500	29500	29500	37
667	20240809	101500	1098624450	29500	29500	29500	29500	11
668	20240809	101400	1098299950	29500	29500	29500	29500	0
669	20240809	101300	1098299950	29500	29500	29500	29500	9
670	20240809	101200	1098034450	29500	29500	29550	29500	532
671	20240809	101100	1082335450	29550	29500	29550	29500	60
672	20240809	101000	1080563450	29600	29600	29600	29600	40
673	20240809	100900	1079379450	29500	29650	29650	29500	65
674	20240809	100800	1077458800	29650	29650	29650	29650	11
675	20240809	100700	1077132650	29500	29500	29500	29500	68
676	20240809	100600	1075126650	29450	29400	29450	29400	54
677	20240809	100500	1073537000	29350	29350	29450	29350	63
678	20240809	100400	1071687450	29350	29350	29350	29350	2
679	20240809	100300	1071628750	29350	29450	29450	29350	918
680	20240809	100200	1044641850	29450	29450	29500	29450	166
681	20240809	100100	1039751400	29500	29450	29500	29450	17
682	20240809	100000	1039250100	29450	29550	29550	29450	98
683	20240809	095900	1036363300	29550	29550	29550	29500	82
684	20240809	095800	1033943450	29550	29600	29600	29550	92
685	20240809	095700	1031223600	29600	29600	29600	29500	121
686	20240809	095600	1027642700	29600	29600	29600	29500	139
687	20240809	095500	1023533300	29600	29450	29600	29450	635
688	20240809	095400	1004807500	29450	29400	29450	29400	618
689	20240809	095300	986635800	29400	29400	29400	29350	139
690	20240809	095200	982552700	29400	29400	29400	29350	83
691	20240809	095100	980116400	29350	29350	29350	29350	10
692	20240809	095000	979822900	29400	29400	29400	29400	341
693	20240809	094900	969797500	29300	29300	29300	29300	218
694	20240809	094800	963410100	29300	29350	29350	29150	1445
695	20240809	094700	921139950	29300	29400	29400	29300	498
696	20240809	094600	906513850	29300	29350	29350	29300	364
697	20240809	094500	895841650	29300	29250	29300	29250	664
698	20240809	094400	876386900	29300	29300	29300	29300	82
699	20240809	094300	873984300	29300	29450	29450	29300	1695
700	20240809	094200	824138850	29450	29500	29500	29450	12
701	20240809	094100	823785300	29500	29600	29600	29500	335
702	20240809	094000	813902600	29500	29450	29500	29450	117
703	20240809	093900	810456100	29450	29600	29600	29450	2271
704	20240809	093800	743456400	29600	29550	29600	29550	161
705	20240809	093700	738696350	29550	29550	29550	29550	3
706	20240809	093600	738607700	29550	29550	29550	29550	332
707	20240809	093500	728797100	29550	29550	29600	29550	157
708	20240809	093400	724155250	29600	29600	29600	29600	123
709	20240809	093300	720514450	29600	29550	29600	29550	15
710	20240809	093200	720071100	29550	29600	29600	29550	520
711	20240809	093100	704680050	29500	29550	29550	29500	638
712	20240809	093000	685827850	29550	29600	29600	29550	150
713	20240809	092900	681393900	29600	29600	29600	29550	318
714	20240809	092800	671984900	29600	29600	29600	29550	541
715	20240809	092700	655976300	29600	29600	29600	29600	255
716	20240809	092600	648428300	29600	29650	29650	29600	229
717	20240809	092500	641646600	29650	29700	29700	29650	83
718	20240809	092400	639182100	29700	29800	29800	29700	58
719	20240809	092300	637454200	29800	29800	29800	29800	44
720	20240809	092200	636143000	29700	29700	29700	29700	52
721	20240809	092100	634598600	29700	29700	29700	29700	86
722	20240809	092000	632044400	29700	29650	29750	29650	481
723	20240809	091900	617767850	29650	29700	29750	29550	1651
724	20240809	091800	568801100	29700	29800	29850	29700	1196
725	20240809	091700	533200350	29850	29850	29900	29850	513
726	20240809	091600	517872950	29850	29900	29900	29850	312
727	20240809	091500	508553950	29900	29900	29900	29900	469
728	20240809	091400	494530850	29900	29900	29900	29900	171
729	20240809	091300	489417950	30000	29850	30000	29850	747
730	20240809	091200	467032800	29850	29950	29950	29850	540
731	20240809	091100	450907750	29900	30000	30000	29900	64
732	20240809	091000	448992850	30050	29850	30750	29850	5877
733	20240809	090900	270865050	29850	30000	30000	29850	1366
734	20240809	090800	229985900	30100	30050	30100	30000	421
735	20240809	090700	217343150	30100	30000	30100	30000	74
736	20240809	090600	215116150	30000	30000	30000	30000	399
737	20240809	090500	203146150	30000	30000	30100	30000	700
738	20240809	090400	182132400	30000	29900	30050	29900	1347
739	20240809	090300	141722750	29850	30000	30000	29850	864
740	20240809	090200	115853700	30000	30100	30300	30000	1096
741	20240809	090100	82852950	30100	30000	30200	30000	398
742	20240809	090000	70848650	29950	30200	30200	29950	2340