KissMeData/462350/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	213700	5154851250	21250	21250	21250	21250	2893
3	20240822	213600	5154851250	21250	21250	21250	21250	0
4	20240822	213500	5154851250	21250	21250	21250	21250	0
5	20240822	213400	5154851250	21250	21250	21250	21250	0
6	20240822	213300	5154851250	21250	21250	21250	21250	0
7	20240822	213200	5154851250	21250	21250	21250	21250	0
8	20240822	213100	5154851250	21250	21250	21250	21250	0
9	20240822	213000	5154851250	21250	21250	21250	21250	0
10	20240822	212900	5154851250	21250	21250	21250	21250	0
11	20240822	212800	5154851250	21250	21250	21250	21250	0
12	20240822	212700	5154851250	21250	21250	21250	21250	0
13	20240822	212600	5154851250	21250	21250	21250	21250	0
14	20240822	212500	5154851250	21250	21250	21250	21250	0
15	20240822	212400	5154851250	21250	21250	21250	21250	0
16	20240822	212300	5154851250	21250	21250	21250	21250	0
17	20240822	212200	5154851250	21250	21250	21250	21250	0
18	20240822	212100	5154851250	21250	21250	21250	21250	0
19	20240822	212000	5154851250	21250	21250	21250	21250	0
20	20240822	211900	5154851250	21250	21250	21250	21250	0
21	20240822	211800	5154851250	21250	21250	21250	21250	0
22	20240822	211700	5154851250	21250	21250	21250	21250	0
23	20240822	211600	5154851250	21250	21250	21250	21250	0
24	20240822	211500	5154851250	21250	21250	21250	21250	0
25	20240822	211400	5154851250	21250	21250	21250	21250	0
26	20240822	211300	5154851250	21250	21250	21250	21250	0
27	20240822	211200	5154851250	21250	21250	21250	21250	0
28	20240822	211100	5154851250	21250	21250	21250	21250	0
29	20240822	211000	5154851250	21250	21250	21250	21250	0
30	20240822	210900	5154851250	21250	21250	21250	21250	0
31	20240822	210800	5154851250	21250	21250	21250	21250	0
32	20240822	210700	5154851250	21250	21250	21250	21250	2893
33	20240822	210600	5154851250	21250	21250	21250	21250	0
34	20240822	210500	5154851250	21250	21250	21250	21250	0
35	20240822	210400	5154851250	21250	21250	21250	21250	0
36	20240822	210300	5154851250	21250	21250	21250	21250	0
37	20240822	210200	5154851250	21250	21250	21250	21250	0
38	20240822	210100	5154851250	21250	21250	21250	21250	0
39	20240822	210000	5154851250	21250	21250	21250	21250	0
40	20240822	205900	5154851250	21250	21250	21250	21250	0
41	20240822	205800	5154851250	21250	21250	21250	21250	0
42	20240822	205700	5154851250	21250	21250	21250	21250	0
43	20240822	205600	5154851250	21250	21250	21250	21250	0
44	20240822	205500	5154851250	21250	21250	21250	21250	0
45	20240822	205400	5154851250	21250	21250	21250	21250	0
46	20240822	205300	5154851250	21250	21250	21250	21250	0
47	20240822	205200	5154851250	21250	21250	21250	21250	0
48	20240822	205100	5154851250	21250	21250	21250	21250	0
49	20240822	205000	5154851250	21250	21250	21250	21250	0
50	20240822	204900	5154851250	21250	21250	21250	21250	0
51	20240822	204800	5154851250	21250	21250	21250	21250	0
52	20240822	204700	5154851250	21250	21250	21250	21250	0
53	20240822	204600	5154851250	21250	21250	21250	21250	0
54	20240822	204500	5154851250	21250	21250	21250	21250	0
55	20240822	204400	5154851250	21250	21250	21250	21250	0
56	20240822	204300	5154851250	21250	21250	21250	21250	0
57	20240822	204200	5154851250	21250	21250	21250	21250	0
58	20240822	204100	5154851250	21250	21250	21250	21250	0
59	20240822	204000	5154851250	21250	21250	21250	21250	0
60	20240822	203900	5154851250	21250	21250	21250	21250	0
61	20240822	203800	5154851250	21250	21250	21250	21250	0
62	20240822	203700	5154851250	21250	21250	21250	21250	2893
63	20240822	203600	5154851250	21250	21250	21250	21250	0
64	20240822	203500	5154851250	21250	21250	21250	21250	0
65	20240822	203400	5154851250	21250	21250	21250	21250	0
66	20240822	203300	5154851250	21250	21250	21250	21250	0
67	20240822	203200	5154851250	21250	21250	21250	21250	0
68	20240822	203100	5154851250	21250	21250	21250	21250	0
69	20240822	203000	5154851250	21250	21250	21250	21250	0
70	20240822	202900	5154851250	21250	21250	21250	21250	0
71	20240822	202800	5154851250	21250	21250	21250	21250	0
72	20240822	202700	5154851250	21250	21250	21250	21250	0
73	20240822	202600	5154851250	21250	21250	21250	21250	0
74	20240822	202500	5154851250	21250	21250	21250	21250	0
75	20240822	202400	5154851250	21250	21250	21250	21250	0
76	20240822	202300	5154851250	21250	21250	21250	21250	0
77	20240822	202200	5154851250	21250	21250	21250	21250	0
78	20240822	202100	5154851250	21250	21250	21250	21250	0
79	20240822	202000	5154851250	21250	21250	21250	21250	0
80	20240822	201900	5154851250	21250	21250	21250	21250	0
81	20240822	201800	5154851250	21250	21250	21250	21250	0
82	20240822	201700	5154851250	21250	21250	21250	21250	0
83	20240822	201600	5154851250	21250	21250	21250	21250	0
84	20240822	201500	5154851250	21250	21250	21250	21250	0
85	20240822	201400	5154851250	21250	21250	21250	21250	0
86	20240822	201300	5154851250	21250	21250	21250	21250	0
87	20240822	201200	5154851250	21250	21250	21250	21250	0
88	20240822	201100	5154851250	21250	21250	21250	21250	0
89	20240822	201000	5154851250	21250	21250	21250	21250	0
90	20240822	200900	5154851250	21250	21250	21250	21250	0
91	20240822	200800	5154851250	21250	21250	21250	21250	0
92	20240822	200700	5154851250	21250	21250	21250	21250	2893
93	20240822	200600	5154851250	21250	21250	21250	21250	0
94	20240822	200500	5154851250	21250	21250	21250	21250	0
95	20240822	200400	5154851250	21250	21250	21250	21250	0
96	20240822	200300	5154851250	21250	21250	21250	21250	0
97	20240822	200200	5154851250	21250	21250	21250	21250	0
98	20240822	200100	5154851250	21250	21250	21250	21250	0
99	20240822	200000	5154851250	21250	21250	21250	21250	0
100	20240822	195900	5154851250	21250	21250	21250	21250	0
101	20240822	195800	5154851250	21250	21250	21250	21250	0
102	20240822	195700	5154851250	21250	21250	21250	21250	0
103	20240822	195600	5154851250	21250	21250	21250	21250	0
104	20240822	195500	5154851250	21250	21250	21250	21250	0
105	20240822	195400	5154851250	21250	21250	21250	21250	0
106	20240822	195300	5154851250	21250	21250	21250	21250	0
107	20240822	195200	5154851250	21250	21250	21250	21250	0
108	20240822	195100	5154851250	21250	21250	21250	21250	0
109	20240822	195000	5154851250	21250	21250	21250	21250	0
110	20240822	194900	5154851250	21250	21250	21250	21250	0
111	20240822	194800	5154851250	21250	21250	21250	21250	0
112	20240822	194700	5154851250	21250	21250	21250	21250	0
113	20240822	194600	5154851250	21250	21250	21250	21250	0
114	20240822	194500	5154851250	21250	21250	21250	21250	0
115	20240822	194400	5154851250	21250	21250	21250	21250	0
116	20240822	194300	5154851250	21250	21250	21250	21250	0
117	20240822	194200	5154851250	21250	21250	21250	21250	0
118	20240822	194100	5154851250	21250	21250	21250	21250	0
119	20240822	194000	5154851250	21250	21250	21250	21250	0
120	20240822	193900	5154851250	21250	21250	21250	21250	0
121	20240822	193800	5154851250	21250	21250	21250	21250	0
122	20240822	193700	5154851250	21250	21250	21250	21250	2893
123	20240822	193600	5154851250	21250	21250	21250	21250	0
124	20240822	193500	5154851250	21250	21250	21250	21250	0
125	20240822	193400	5154851250	21250	21250	21250	21250	0
126	20240822	193300	5154851250	21250	21250	21250	21250	0
127	20240822	193200	5154851250	21250	21250	21250	21250	0
128	20240822	193100	5154851250	21250	21250	21250	21250	0
129	20240822	193000	5154851250	21250	21250	21250	21250	0
130	20240822	192900	5154851250	21250	21250	21250	21250	0
131	20240822	192800	5154851250	21250	21250	21250	21250	0
132	20240822	192700	5154851250	21250	21250	21250	21250	0
133	20240822	192600	5154851250	21250	21250	21250	21250	0
134	20240822	192500	5154851250	21250	21250	21250	21250	0
135	20240822	192400	5154851250	21250	21250	21250	21250	0
136	20240822	192300	5154851250	21250	21250	21250	21250	0
137	20240822	192200	5154851250	21250	21250	21250	21250	0
138	20240822	192100	5154851250	21250	21250	21250	21250	0
139	20240822	192000	5154851250	21250	21250	21250	21250	0
140	20240822	191900	5154851250	21250	21250	21250	21250	0
141	20240822	191800	5154851250	21250	21250	21250	21250	0
142	20240822	191700	5154851250	21250	21250	21250	21250	0
143	20240822	191600	5154851250	21250	21250	21250	21250	0
144	20240822	191500	5154851250	21250	21250	21250	21250	0
145	20240822	191400	5154851250	21250	21250	21250	21250	0
146	20240822	191300	5154851250	21250	21250	21250	21250	0
147	20240822	191200	5154851250	21250	21250	21250	21250	0
148	20240822	191100	5154851250	21250	21250	21250	21250	0
149	20240822	191000	5154851250	21250	21250	21250	21250	0
150	20240822	190900	5154851250	21250	21250	21250	21250	0
151	20240822	190800	5154851250	21250	21250	21250	21250	0
152	20240822	190700	5154851250	21250	21250	21250	21250	2893
153	20240822	190600	5154851250	21250	21250	21250	21250	0
154	20240822	190500	5154851250	21250	21250	21250	21250	0
155	20240822	190400	5154851250	21250	21250	21250	21250	0
156	20240822	190300	5154851250	21250	21250	21250	21250	0
157	20240822	190200	5154851250	21250	21250	21250	21250	0
158	20240822	190100	5154851250	21250	21250	21250	21250	0
159	20240822	190000	5154851250	21250	21250	21250	21250	0
160	20240822	185900	5154851250	21250	21250	21250	21250	0
161	20240822	185800	5154851250	21250	21250	21250	21250	0
162	20240822	185700	5154851250	21250	21250	21250	21250	0
163	20240822	185600	5154851250	21250	21250	21250	21250	0
164	20240822	185500	5154851250	21250	21250	21250	21250	0
165	20240822	185400	5154851250	21250	21250	21250	21250	0
166	20240822	185300	5154851250	21250	21250	21250	21250	0
167	20240822	185200	5154851250	21250	21250	21250	21250	0
168	20240822	185100	5154851250	21250	21250	21250	21250	0
169	20240822	185000	5154851250	21250	21250	21250	21250	0
170	20240822	184900	5154851250	21250	21250	21250	21250	0
171	20240822	184800	5154851250	21250	21250	21250	21250	0
172	20240822	184700	5154851250	21250	21250	21250	21250	0
173	20240822	184600	5154851250	21250	21250	21250	21250	0
174	20240822	184500	5154851250	21250	21250	21250	21250	0
175	20240822	184400	5154851250	21250	21250	21250	21250	0
176	20240822	184300	5154851250	21250	21250	21250	21250	0
177	20240822	184200	5154851250	21250	21250	21250	21250	0
178	20240822	184100	5154851250	21250	21250	21250	21250	0
179	20240822	184000	5154851250	21250	21250	21250	21250	0
180	20240822	183900	5154851250	21250	21250	21250	21250	0
181	20240822	183800	5154851250	21250	21250	21250	21250	0
182	20240822	183700	5154851250	21250	21250	21250	21250	2893
183	20240822	183600	5154851250	21250	21250	21250	21250	0
184	20240822	183500	5154851250	21250	21250	21250	21250	0
185	20240822	183400	5154851250	21250	21250	21250	21250	0
186	20240822	183300	5154851250	21250	21250	21250	21250	0
187	20240822	183200	5154851250	21250	21250	21250	21250	0
188	20240822	183100	5154851250	21250	21250	21250	21250	0
189	20240822	183000	5154851250	21250	21250	21250	21250	0
190	20240822	182900	5154851250	21250	21250	21250	21250	0
191	20240822	182800	5154851250	21250	21250	21250	21250	0
192	20240822	182700	5154851250	21250	21250	21250	21250	0
193	20240822	182600	5154851250	21250	21250	21250	21250	0
194	20240822	182500	5154851250	21250	21250	21250	21250	0
195	20240822	182400	5154851250	21250	21250	21250	21250	0
196	20240822	182300	5154851250	21250	21250	21250	21250	0
197	20240822	182200	5154851250	21250	21250	21250	21250	0
198	20240822	182100	5154851250	21250	21250	21250	21250	0
199	20240822	182000	5154851250	21250	21250	21250	21250	0
200	20240822	181900	5154851250	21250	21250	21250	21250	0
201	20240822	181800	5154851250	21250	21250	21250	21250	0
202	20240822	181700	5154851250	21250	21250	21250	21250	0
203	20240822	181600	5154851250	21250	21250	21250	21250	0
204	20240822	181500	5154851250	21250	21250	21250	21250	0
205	20240822	181400	5154851250	21250	21250	21250	21250	0
206	20240822	181300	5154851250	21250	21250	21250	21250	0
207	20240822	181200	5154851250	21250	21250	21250	21250	0
208	20240822	181100	5154851250	21250	21250	21250	21250	0
209	20240822	181000	5154851250	21250	21250	21250	21250	0
210	20240822	180900	5154851250	21250	21250	21250	21250	0
211	20240822	180800	5154851250	21250	21250	21250	21250	0
212	20240822	180700	5154851250	21250	21250	21250	21250	2893
213	20240822	180600	5154851250	21250	21250	21250	21250	0
214	20240822	180500	5154851250	21250	21250	21250	21250	0
215	20240822	180400	5154851250	21250	21250	21250	21250	0
216	20240822	180300	5154851250	21250	21250	21250	21250	0
217	20240822	180200	5154851250	21250	21250	21250	21250	0
218	20240822	180100	5154851250	21250	21250	21250	21250	0
219	20240822	180000	5154851250	21250	21250	21250	21250	0
220	20240822	175900	5154851250	21250	21250	21250	21250	0
221	20240822	175800	5154851250	21250	21250	21250	21250	0
222	20240822	175700	5154851250	21250	21250	21250	21250	0
223	20240822	175600	5154851250	21250	21250	21250	21250	0
224	20240822	175500	5154851250	21250	21250	21250	21250	0
225	20240822	175400	5154851250	21250	21250	21250	21250	0
226	20240822	175300	5154851250	21250	21250	21250	21250	0
227	20240822	175200	5154851250	21250	21250	21250	21250	0
228	20240822	175100	5154851250	21250	21250	21250	21250	0
229	20240822	175000	5154851250	21250	21250	21250	21250	0
230	20240822	174900	5154851250	21250	21250	21250	21250	0
231	20240822	174800	5154851250	21250	21250	21250	21250	0
232	20240822	174700	5154851250	21250	21250	21250	21250	0
233	20240822	174600	5154851250	21250	21250	21250	21250	0
234	20240822	174500	5154851250	21250	21250	21250	21250	0
235	20240822	174400	5154851250	21250	21250	21250	21250	0
236	20240822	174300	5154851250	21250	21250	21250	21250	0
237	20240822	174200	5154851250	21250	21250	21250	21250	0
238	20240822	174100	5154851250	21250	21250	21250	21250	0
239	20240822	174000	5154851250	21250	21250	21250	21250	0
240	20240822	173900	5154851250	21250	21250	21250	21250	0
241	20240822	173800	5154851250	21250	21250	21250	21250	0
242	20240822	173700	5154851250	21250	21250	21250	21250	2893
243	20240822	173600	5154851250	21250	21250	21250	21250	0
244	20240822	173500	5154851250	21250	21250	21250	21250	0
245	20240822	173400	5154851250	21250	21250	21250	21250	0
246	20240822	173300	5154851250	21250	21250	21250	21250	0
247	20240822	173200	5154851250	21250	21250	21250	21250	0
248	20240822	173100	5154851250	21250	21250	21250	21250	0
249	20240822	173000	5154851250	21250	21250	21250	21250	0
250	20240822	172900	5154851250	21250	21250	21250	21250	0
251	20240822	172800	5154851250	21250	21250	21250	21250	0
252	20240822	172700	5154851250	21250	21250	21250	21250	0
253	20240822	172600	5154851250	21250	21250	21250	21250	0
254	20240822	172500	5154851250	21250	21250	21250	21250	0
255	20240822	172400	5154851250	21250	21250	21250	21250	0
256	20240822	172300	5154851250	21250	21250	21250	21250	0
257	20240822	172200	5154851250	21250	21250	21250	21250	0
258	20240822	172100	5154851250	21250	21250	21250	21250	0
259	20240822	172000	5154851250	21250	21250	21250	21250	0
260	20240822	171900	5154851250	21250	21250	21250	21250	0
261	20240822	171800	5154851250	21250	21250	21250	21250	0
262	20240822	171700	5154851250	21250	21250	21250	21250	0
263	20240822	171600	5154851250	21250	21250	21250	21250	0
264	20240822	171500	5154851250	21250	21250	21250	21250	0
265	20240822	171400	5154851250	21250	21250	21250	21250	0
266	20240822	171300	5154851250	21250	21250	21250	21250	0
267	20240822	171200	5154851250	21250	21250	21250	21250	0
268	20240822	171100	5154851250	21250	21250	21250	21250	0
269	20240822	171000	5154851250	21250	21250	21250	21250	0
270	20240822	170900	5154851250	21250	21250	21250	21250	0
271	20240822	170800	5154851250	21250	21250	21250	21250	0
272	20240822	170700	5154851250	21250	21250	21250	21250	2893
273	20240822	170600	5154851250	21250	21250	21250	21250	0
274	20240822	170500	5154851250	21250	21250	21250	21250	0
275	20240822	170400	5154851250	21250	21250	21250	21250	0
276	20240822	170300	5154851250	21250	21250	21250	21250	0
277	20240822	170200	5154851250	21250	21250	21250	21250	0
278	20240822	170100	5154851250	21250	21250	21250	21250	0
279	20240822	170000	5154851250	21250	21250	21250	21250	0
280	20240822	165900	5154851250	21250	21250	21250	21250	0
281	20240822	165800	5154851250	21250	21250	21250	21250	0
282	20240822	165700	5154851250	21250	21250	21250	21250	0
283	20240822	165600	5154851250	21250	21250	21250	21250	0
284	20240822	165500	5154851250	21250	21250	21250	21250	0
285	20240822	165400	5154851250	21250	21250	21250	21250	0
286	20240822	165300	5154851250	21250	21250	21250	21250	0
287	20240822	165200	5154851250	21250	21250	21250	21250	0
288	20240822	165100	5154851250	21250	21250	21250	21250	0
289	20240822	165000	5154851250	21250	21250	21250	21250	0
290	20240822	164900	5154851250	21250	21250	21250	21250	0
291	20240822	164800	5154851250	21250	21250	21250	21250	0
292	20240822	164700	5154851250	21250	21250	21250	21250	0
293	20240822	164600	5154851250	21250	21250	21250	21250	0
294	20240822	164500	5154851250	21250	21250	21250	21250	0
295	20240822	164400	5154851250	21250	21250	21250	21250	0
296	20240822	164300	5154851250	21250	21250	21250	21250	0
297	20240822	164200	5154851250	21250	21250	21250	21250	0
298	20240822	164100	5154851250	21250	21250	21250	21250	0
299	20240822	164000	5154851250	21250	21250	21250	21250	0
300	20240822	163900	5154851250	21250	21250	21250	21250	0
301	20240822	163800	5154851250	21250	21250	21250	21250	0
302	20240822	163700	5154851250	21250	21250	21250	21250	2893
303	20240822	163600	5154851250	21250	21250	21250	21250	0
304	20240822	163500	5154851250	21250	21250	21250	21250	0
305	20240822	163400	5154851250	21250	21250	21250	21250	0
306	20240822	163300	5154851250	21250	21250	21250	21250	0
307	20240822	163200	5154851250	21250	21250	21250	21250	0
308	20240822	163100	5154851250	21250	21250	21250	21250	0
309	20240822	163000	5154851250	21250	21250	21250	21250	0
310	20240822	162900	5154851250	21250	21250	21250	21250	0
311	20240822	162800	5154851250	21250	21250	21250	21250	0
312	20240822	162700	5154851250	21250	21250	21250	21250	0
313	20240822	162600	5154851250	21250	21250	21250	21250	0
314	20240822	162500	5154851250	21250	21250	21250	21250	0
315	20240822	162400	5154851250	21250	21250	21250	21250	0
316	20240822	162300	5154851250	21250	21250	21250	21250	0
317	20240822	162200	5154851250	21250	21250	21250	21250	0
318	20240822	162100	5154851250	21250	21250	21250	21250	0
319	20240822	162000	5154851250	21250	21250	21250	21250	0
320	20240822	161900	5154851250	21250	21250	21250	21250	0
321	20240822	161800	5154851250	21250	21250	21250	21250	0
322	20240822	161700	5154851250	21250	21250	21250	21250	0
323	20240822	161600	5154851250	21250	21250	21250	21250	0
324	20240822	161500	5154851250	21250	21250	21250	21250	0
325	20240822	161400	5154851250	21250	21250	21250	21250	0
326	20240822	161300	5154851250	21250	21250	21250	21250	0
327	20240822	161200	5154851250	21250	21250	21250	21250	0
328	20240822	161100	5154851250	21250	21250	21250	21250	0
329	20240822	161000	5154851250	21250	21250	21250	21250	0
330	20240822	160900	5154851250	21250	21250	21250	21250	0
331	20240822	160800	5154851250	21250	21250	21250	21250	0
332	20240822	160700	5154851250	21250	21250	21250	21250	2893
333	20240822	160600	5154851250	21250	21250	21250	21250	0
334	20240822	160500	5154851250	21250	21250	21250	21250	0
335	20240822	160400	5154851250	21250	21250	21250	21250	0
336	20240822	160300	5154851250	21250	21250	21250	21250	0
337	20240822	160200	5154851250	21250	21250	21250	21250	0
338	20240822	160100	5154851250	21250	21250	21250	21250	0
339	20240822	160000	5154851250	21250	21250	21250	21250	0
340	20240822	155900	5154851250	21250	21250	21250	21250	0
341	20240822	155800	5154851250	21250	21250	21250	21250	0
342	20240822	155700	5154851250	21250	21250	21250	21250	0
343	20240822	155600	5154851250	21250	21250	21250	21250	0
344	20240822	155500	5154851250	21250	21250	21250	21250	0
345	20240822	155400	5154851250	21250	21250	21250	21250	0
346	20240822	155300	5154851250	21250	21250	21250	21250	0
347	20240822	155200	5154851250	21250	21250	21250	21250	0
348	20240822	155100	5154851250	21250	21250	21250	21250	0
349	20240822	155000	5154851250	21250	21250	21250	21250	0
350	20240822	154900	5154851250	21250	21250	21250	21250	0
351	20240822	154800	5154851250	21250	21250	21250	21250	0
352	20240822	154700	5154851250	21250	21250	21250	21250	0
353	20240822	154600	5154851250	21250	21250	21250	21250	0
354	20240822	154500	5154851250	21250	21250	21250	21250	0
355	20240822	154400	5154851250	21250	21250	21250	21250	0
356	20240822	154300	5154851250	21250	21250	21250	21250	0
357	20240822	154200	5154851250	21250	21250	21250	21250	0
358	20240822	154100	5154851250	21250	21250	21250	21250	0
359	20240822	154000	5154851250	21250	21250	21250	21250	0
360	20240822	153900	5154851250	21250	21250	21250	21250	0
361	20240822	153800	5154851250	21250	21250	21250	21250	0
362	20240822	153700	5154851250	21250	21250	21250	21250	2893
363	20240822	153600	5154851250	21250	21250	21250	21250	0
364	20240822	153500	5154851250	21250	21250	21250	21250	0
365	20240822	153400	5154851250	21250	21250	21250	21250	0
366	20240822	153300	5154851250	21250	21250	21250	21250	0
367	20240822	153200	5154851250	21250	21250	21250	21250	0
368	20240822	153100	5154851250	21250	21250	21250	21250	0
369	20240822	153000	5154851250	21250	21250	21250	21250	2893
370	20240822	152900	5093375000	21150	21150	21150	21150	0
371	20240822	152800	5093375000	21150	21150	21150	21150	0
372	20240822	152700	5093375000	21150	21150	21150	21150	0
373	20240822	152600	5093375000	21150	21150	21150	21150	0
374	20240822	152500	5093375000	21150	21150	21150	21150	0
375	20240822	152400	5093375000	21150	21150	21150	21150	0
376	20240822	152300	5093375000	21150	21150	21150	21150	0
377	20240822	152200	5093375000	21150	21150	21150	21150	0
378	20240822	152100	5093375000	21150	21150	21150	21150	0
379	20240822	152000	5093375000	21150	21150	21150	21150	0
380	20240822	151900	5093375000	21150	21150	21200	21150	546
381	20240822	151800	5081808250	21200	21200	21200	21150	484
382	20240822	151700	5071547800	21250	21300	21300	21200	112
383	20240822	151600	5069168950	21300	21300	21350	21250	397
384	20240822	151500	5060710400	21300	21300	21350	21300	408
385	20240822	151400	5052018600	21300	21300	21350	21250	427
386	20240822	151300	5042924650	21300	21250	21300	21200	267
387	20240822	151200	5037251450	21200	21250	21250	21200	69
388	20240822	151100	5035787250	21250	21200	21250	21200	348
389	20240822	151000	5028400450	21200	21200	21200	21200	127
390	20240822	150900	5025708050	21200	21100	21200	21050	257
391	20240822	150800	5020281050	21150	21200	21250	21150	586
392	20240822	150700	5007864000	21200	21100	21250	21100	303
393	20240822	150600	5001432050	21250	21200	21250	21100	1037
394	20240822	150500	4979482300	21200	21250	21300	21150	405
395	20240822	150400	4970875450	21250	21250	21300	21200	482
396	20240822	150300	4960634550	21300	21150	21300	21150	353
397	20240822	150200	4953134250	21200	21050	21200	21000	270
398	20240822	150100	4947418750	21050	21100	21200	21050	1117
399	20240822	150000	4923792200	21100	21200	21250	21100	902
400	20240822	145900	4904657850	21200	21250	21250	21200	676
401	20240822	145800	4890308150	21250	21250	21250	21200	516
402	20240822	145700	4879348250	21250	21300	21300	21200	425
403	20240822	145600	4870309950	21300	21350	21350	21250	588
404	20240822	145500	4857777300	21350	21250	21350	21250	713
405	20240822	145400	4842571150	21300	21300	21350	21250	687
406	20240822	145300	4827940300	21300	21250	21300	21200	1251
407	20240822	145200	4801338850	21250	21300	21350	21250	299
408	20240822	145100	4794973000	21350	21300	21350	21250	726
409	20240822	145000	4779510500	21300	21250	21300	21200	1226
410	20240822	144900	4753451450	21200	21250	21250	21200	298
411	20240822	144800	4747119550	21250	21200	21250	21150	462
412	20240822	144700	4737312250	21150	21100	21150	21100	529
413	20240822	144600	4726128900	21100	21100	21150	21100	410
414	20240822	144500	4717465450	21150	21150	21150	21100	372
415	20240822	144400	4709597700	21150	21200	21250	21150	382
416	20240822	144300	4701500900	21200	21150	21250	21150	535
417	20240822	144200	4690151650	21200	21100	21200	21100	139
418	20240822	144100	4687215550	21150	21250	21250	21050	584
419	20240822	144000	4674892000	21100	21150	21200	21100	508
420	20240822	143900	4664145050	21100	21100	21150	21100	358
421	20240822	143800	4656581450	21100	21100	21250	21100	1185
422	20240822	143700	4631542350	21100	21100	21200	21050	919
423	20240822	143600	4612101700	21050	21200	21200	21000	860
424	20240822	143500	4593960150	21100	21300	21300	21100	1233
425	20240822	143400	4567788450	21300	21300	21350	21250	479
426	20240822	143300	4557589550	21350	21350	21350	21300	1168
427	20240822	143200	4532699650	21350	21200	21350	21200	757
428	20240822	143100	4516582200	21250	21200	21250	21150	409
429	20240822	143000	4507915800	21200	21150	21200	21150	418
430	20240822	142900	4499058650	21150	21250	21250	21050	775
431	20240822	142800	4482674100	21250	21250	21250	21200	600
432	20240822	142700	4469928800	21250	21300	21300	21250	522
433	20240822	142600	4458810350	21300	21100	21300	21100	339
434	20240822	142500	4451619700	21200	21350	21350	21100	900
435	20240822	142400	4432530050	21150	21300	21350	21150	1030
436	20240822	142300	4410634550	21300	21400	21400	21250	1192
437	20240822	142200	4385200500	21400	21400	21500	21400	3192
438	20240822	142100	4316792150	21450	21450	21450	21400	630
439	20240822	142000	4303284150	21450	21400	21450	21400	307
440	20240822	141900	4296706650	21400	21200	21400	21200	5849
441	20240822	141800	4172243300	21200	21200	21250	21200	340
442	20240822	141700	4165021950	21250	21200	21250	21200	450
443	20240822	141600	4155467400	21250	21150	21250	21100	317
444	20240822	141500	4148751850	21200	21200	21200	21050	1087
445	20240822	141400	4125789700	21250	21100	21250	21100	761
446	20240822	141300	4109672150	21100	21200	21200	21100	672
447	20240822	141200	4095474900	21250	21150	21250	21150	388
448	20240822	141100	4087241850	21100	21150	21250	21100	1470
449	20240822	141000	4056183400	21150	21150	21250	21150	558
450	20240822	140900	4044362300	21150	21200	21300	21150	1649
451	20240822	140800	4009412550	21150	21250	21350	21150	2044
452	20240822	140700	3965988550	21250	21400	21400	21250	882
453	20240822	140600	3947194100	21350	21450	21450	21350	465
454	20240822	140500	3937239850	21400	21400	21450	21350	944
455	20240822	140400	3917043650	21400	21350	21450	21350	831
456	20240822	140300	3899261250	21400	21400	21450	21350	999
457	20240822	140200	3877876050	21400	21350	21400	21350	398
458	20240822	140100	3869362000	21350	21350	21450	21350	456
459	20240822	140000	3859604750	21350	21450	21450	21250	1163
460	20240822	135900	3834788900	21450	21400	21450	21300	324
461	20240822	135800	3827855950	21350	21350	21400	21300	376
462	20240822	135700	3819824800	21350	21400	21400	21300	856
463	20240822	135600	3801542250	21400	21350	21400	21350	1085
464	20240822	135500	3778327050	21350	21250	21400	21250	640
465	20240822	135400	3764669600	21300	21350	21350	21300	471
466	20240822	135300	3754623900	21300	21300	21350	21250	534
467	20240822	135200	3743238350	21300	21250	21300	21200	452
468	20240822	135100	3733621100	21250	21150	21250	21150	317
469	20240822	135000	3726891450	21150	21150	21200	21100	280
470	20240822	134900	3720958850	21100	21200	21250	21100	1275
471	20240822	134800	3693973700	21250	21250	21250	21200	374
472	20240822	134700	3686031550	21250	21200	21250	21150	450
473	20240822	134600	3676486350	21200	21300	21300	21150	930
474	20240822	134500	3656770550	21300	21300	21350	21250	484
475	20240822	134400	3646453650	21350	21400	21450	21300	939
476	20240822	134300	3626411550	21350	21350	21400	21350	1475
477	20240822	134200	3594850000	21350	21350	21400	21350	1594
478	20240822	134100	3560745800	21350	21300	21400	21300	593
479	20240822	134000	3548077750	21350	21300	21350	21300	427
480	20240822	133900	3538961950	21300	21250	21350	21250	824
481	20240822	133800	3521407050	21300	21250	21300	21200	509
482	20240822	133700	3510581100	21250	21250	21300	21200	798
483	20240822	133600	3493627800	21250	21400	21400	21250	2030
484	20240822	133500	3450298250	21400	21400	21400	21350	1266
485	20240822	133400	3423219900	21400	21350	21400	21300	1126
486	20240822	133300	3399172750	21300	21350	21350	21300	523
487	20240822	133200	3388008550	21350	21300	21350	21300	2524
488	20240822	133100	3334221700	21300	21250	21300	21200	1510
489	20240822	133000	3302122450	21200	21150	21200	21150	522
490	20240822	132900	3291063200	21150	21150	21150	21100	620
491	20240822	132800	3277953100	21200	21200	21250	21150	1831
492	20240822	132700	3239158600	21200	21200	21250	21200	881
493	20240822	132600	3220468700	21250	21200	21250	21200	715
494	20240822	132500	3205300550	21200	21200	21200	21150	1193
495	20240822	132400	3180010350	21100	21100	21200	21100	573
496	20240822	132300	3167892150	21100	21100	21100	21050	249
497	20240822	132200	3162638800	21100	21050	21100	21000	284
498	20240822	132100	3156652000	21050	21150	21150	21050	455
499	20240822	132000	3147054900	21150	21200	21200	21050	2468
500	20240822	131900	3094989850	21200	21100	21200	21100	766
501	20240822	131800	3078788400	21100	21150	21150	21100	846
502	20240822	131700	3060906650	21100	21100	21100	21100	397
503	20240822	131600	3052529950	21100	21050	21100	21050	302
504	20240822	131500	3046163650	21050	21000	21100	21000	357
505	20240822	131400	3038646250	21050	21050	21100	21050	324
506	20240822	131300	3031824750	21050	21050	21100	21050	463
507	20240822	131200	3022068800	21050	21100	21150	21050	1061
508	20240822	131100	2999666050	21150	21050	21150	21050	468
509	20240822	131000	2989796250	21050	21050	21100	21000	118
510	20240822	130900	2987312050	21050	21050	21100	21050	420
511	20240822	130800	2978454500	21050	21000	21050	20950	470
512	20240822	130700	2968562500	20950	20900	21000	20900	233
513	20240822	130600	2963671250	20900	21000	21000	20900	523
514	20240822	130500	2952691200	21000	20950	21000	20950	536
515	20240822	130400	2941445800	20900	20850	20950	20850	257
516	20240822	130300	2936073650	20850	20750	20850	20750	471
517	20240822	130200	2926277400	20800	20850	20850	20750	1578
518	20240822	130100	2893475400	20900	20900	20900	20850	396
519	20240822	130000	2885200150	20900	20950	21000	20850	266
520	20240822	125900	2879634900	21000	21050	21050	20850	1645
521	20240822	125800	2845139400	21050	21100	21100	21000	1142
522	20240822	125700	2821100000	21050	21050	21100	21050	616
523	20240822	125600	2808131900	21050	20950	21050	20950	1550
524	20240822	125500	2775542550	20950	21000	21000	20950	236
525	20240822	125400	2770587350	20950	21000	21000	20950	280
526	20240822	125300	2764707700	20950	20950	21000	20900	508
527	20240822	125200	2754068100	20950	20950	20950	20900	570
528	20240822	125100	2742137000	20950	20900	20950	20900	162
529	20240822	125000	2738748450	20900	20950	20950	20900	424
530	20240822	124900	2729876050	20950	20950	20950	20850	518
531	20240822	124800	2719038900	20950	20950	21000	20900	863
532	20240822	124700	2700957950	21000	20950	21000	20900	720
533	20240822	124600	2685882000	20950	20900	21000	20900	545
534	20240822	124500	2674468600	20950	20900	20950	20900	205
535	20240822	124400	2670183800	20900	20900	20950	20800	310
536	20240822	124300	2663703750	20900	20900	21000	20750	855
537	20240822	124200	2645833250	20900	20850	20950	20850	361
538	20240822	124100	2638285500	20800	20800	20850	20750	999
539	20240822	124000	2617506000	20800	20900	20950	20800	2220
540	20240822	123900	2571208300	21000	21050	21050	20850	5432
541	20240822	123800	2456984600	21050	20900	21050	20900	2046
542	20240822	123700	2414015150	20900	21100	21100	20850	2780
543	20240822	123600	2355812850	21000	20900	21100	20900	8419
544	20240822	123500	2179120900	20900	20750	20900	20750	2723
545	20240822	123400	2122376350	20750	20750	20800	20750	686
546	20240822	123300	2108127600	20800	20750	20800	20750	1534
547	20240822	123200	2076245400	20750	20750	20750	20700	909
548	20240822	123100	2057384650	20700	20600	20700	20550	2935
549	20240822	123000	1996752200	20600	20600	20600	20550	785
550	20240822	122900	1980581700	20600	20600	20600	20600	565
551	20240822	122800	1968942700	20600	20600	20600	20600	158
552	20240822	122700	1965687900	20600	20550	20600	20550	187
553	20240822	122600	1961835850	20600	20600	20600	20600	253
554	20240822	122500	1956624050	20600	20600	20600	20550	334
555	20240822	122400	1949748250	20600	20550	20600	20550	222
556	20240822	122300	1945186000	20550	20500	20550	20500	222
557	20240822	122200	1940631250	20400	20500	20550	20350	876
558	20240822	122100	1922713400	20550	20550	20550	20550	263
559	20240822	122000	1917308750	20550	20500	20550	20450	429
560	20240822	121900	1908494700	20550	20500	20550	20500	297
561	20240822	121800	1902406000	20500	20550	20550	20500	311
562	20240822	121700	1896030200	20550	20500	20550	20500	296
563	20240822	121600	1889950200	20550	20500	20550	20400	1496
564	20240822	121500	1859296650	20500	20450	20500	20450	203
565	20240822	121400	1855135200	20450	20500	20500	20450	299
566	20240822	121300	1849010700	20500	20500	20500	20450	263
567	20240822	121200	1843619550	20500	20450	20500	20450	325
568	20240822	121100	1836961300	20450	20450	20450	20450	195
569	20240822	121000	1832973550	20400	20500	20500	20400	1064
570	20240822	120900	1811213450	20550	20500	20550	20500	249
571	20240822	120800	1806105650	20500	20500	20500	20500	93
572	20240822	120700	1804199150	20500	20500	20550	20500	287
573	20240822	120600	1798315350	20550	20500	20550	20500	292
574	20240822	120500	1792317650	20550	20450	20550	20450	215
575	20240822	120400	1787901600	20500	20600	20600	20500	560
576	20240822	120300	1776408450	20600	20600	20600	20600	204
577	20240822	120200	1772206050	20600	20550	20600	20550	226
578	20240822	120100	1767550850	20550	20600	20600	20550	309
579	20240822	120000	1761185600	20600	20600	20650	20500	1166
580	20240822	115900	1737144500	20650	20600	20650	20550	1534
581	20240822	115800	1705536300	20550	20550	20550	20550	369
582	20240822	115700	1697953350	20550	20550	20550	20500	343
583	20240822	115600	1690906250	20400	20450	20550	20400	414
584	20240822	115500	1682447200	20450	20500	20500	20450	269
585	20240822	115400	1676936250	20500	20500	20500	20500	425
586	20240822	115300	1668223750	20550	20500	20550	20500	240
587	20240822	115200	1663292750	20550	20550	20550	20550	249
588	20240822	115100	1658175800	20550	20600	20600	20550	1100
589	20240822	115000	1635559650	20600	20550	20600	20550	1015
590	20240822	114900	1614657900	20550	20600	20600	20550	454
591	20240822	114800	1605310800	20550	20550	20600	20550	581
592	20240822	114700	1593357600	20550	20450	20550	20450	2807
593	20240822	114600	1535814500	20450	20400	20450	20400	744
594	20240822	114500	1520633250	20400	20400	20400	20350	42
595	20240822	114400	1519776950	20400	20400	20400	20350	366
596	20240822	114300	1512315700	20400	20400	20400	20350	322
597	20240822	114200	1505748250	20350	20350	20350	20350	158
598	20240822	114100	1502532950	20350	20350	20350	20350	189
599	20240822	114000	1498686800	20300	20300	20300	20300	426
600	20240822	113900	1490039000	20300	20300	20350	20300	288
601	20240822	113800	1484184000	20350	20400	20400	20350	276
602	20240822	113700	1478556350	20300	20350	20400	20300	496
603	20240822	113600	1468469750	20350	20350	20400	20350	434
604	20240822	113500	1459628000	20400	20350	20400	20350	960
605	20240822	113400	1440082700	20350	20300	20350	20300	174
606	20240822	113300	1436549900	20300	20300	20300	20250	56
607	20240822	113200	1435413600	20300	20250	20300	20200	792
608	20240822	113100	1419351600	20250	20250	20300	20250	254
609	20240822	113000	1414207800	20200	20300	20300	20200	294
610	20240822	112900	1408243450	20300	20350	20350	20300	299
611	20240822	112800	1402165700	20350	20350	20350	20350	212
612	20240822	112700	1397851500	20350	20350	20400	20300	356
613	20240822	112600	1390606250	20400	20400	20400	20400	177
614	20240822	112500	1386995450	20350	20350	20350	20250	226
615	20240822	112400	1382396450	20250	20350	20350	20250	496
616	20240822	112300	1372344750	20350	20350	20350	20350	310
617	20240822	112200	1366036250	20300	20300	20350	20300	137
618	20240822	112100	1363253650	20300	20300	20300	20300	242
619	20240822	112000	1358341050	20300	20300	20300	20300	320
620	20240822	111900	1351845050	20250	20250	20250	20250	441
621	20240822	111800	1342914800	20250	20300	20300	20250	84
622	20240822	111700	1341213750	20300	20300	20300	20200	40
623	20240822	111600	1340403350	20250	20250	20250	20250	912
624	20240822	111500	1321935350	20250	20200	20250	20200	107
625	20240822	111400	1319773600	20250	20250	20250	20200	95
626	20240822	111300	1317852600	20250	20250	20250	20250	21
627	20240822	111200	1317427350	20250	20250	20250	20200	402
628	20240822	111100	1309296250	20250	20250	20250	20250	23
629	20240822	111000	1308830500	20200	20200	20250	20200	110
630	20240822	110900	1306607600	20250	20250	20250	20200	71
631	20240822	110800	1305171050	20200	20250	20250	20200	70
632	20240822	110700	1303755500	20250	20250	20250	20250	155
633	20240822	110600	1300616750	20300	20250	20300	20250	96
634	20240822	110500	1298669100	20300	20250	20300	20250	306
635	20240822	110400	1292472300	20300	20250	20300	20250	74
636	20240822	110300	1290971300	20300	20300	20300	20300	53
637	20240822	110200	1289895400	20250	20250	20250	20250	9
638	20240822	110100	1289713150	20250	20200	20250	20200	231
639	20240822	110000	1285046650	20200	20250	20250	20200	80
640	20240822	105900	1283426850	20250	20250	20250	20250	48
641	20240822	105800	1282454850	20250	20250	20250	20200	139
642	20240822	105700	1279645350	20250	20250	20250	20250	35
643	20240822	105600	1278936600	20250	20250	20250	20250	50
644	20240822	105500	1277924100	20200	20250	20250	20200	79
645	20240822	105400	1276327100	20250	20250	20250	20200	66
646	20240822	105300	1274992400	20250	20250	20250	20200	39
647	20240822	105200	1274204250	20200	20200	20200	20200	80
648	20240822	105100	1272588250	20250	20200	20250	20200	36
649	20240822	105000	1271859650	20250	20200	20250	20150	367
650	20240822	104900	1264449250	20150	20200	20200	20150	85
651	20240822	104800	1262736200	20200	20200	20200	20150	98
652	20240822	104700	1260758400	20200	20250	20250	20200	365
653	20240822	104600	1253384750	20250	20300	20300	20200	187
654	20240822	104500	1249602700	20250	20250	20300	20200	192
655	20240822	104400	1245714750	20250	20300	20350	20200	530
656	20240822	104300	1234967400	20350	20350	20350	20350	42
657	20240822	104200	1234112700	20350	20400	20400	20350	284
658	20240822	104100	1228331400	20400	20400	20400	20400	0
659	20240822	104000	1228331400	20400	20400	20400	20400	198
660	20240822	103900	1224292200	20400	20400	20400	20400	49
661	20240822	103800	1223292600	20400	20350	20400	20350	139
662	20240822	103700	1220457500	20350	20350	20400	20350	126
663	20240822	103600	1217891600	20300	20350	20350	20300	262
664	20240822	103500	1212560500	20400	20400	20450	20400	127
665	20240822	103400	1209968250	20450	20400	20450	20400	1096
666	20240822	103300	1187578600	20400	20350	20400	20350	164
667	20240822	103200	1184239700	20350	20300	20350	20300	218
668	20240822	103100	1179812650	20300	20400	20400	20300	1950
669	20240822	103000	1140109800	20400	20450	20450	20400	270
670	20240822	102900	1134591400	20400	20400	20450	20400	91
671	20240822	102800	1132732350	20400	20400	20400	20350	286
672	20240822	102700	1126898550	20400	20500	20500	20400	400
673	20240822	102600	1118717200	20500	20450	20500	20450	1917
674	20240822	102500	1079514250	20450	20350	20600	20350	3489
675	20240822	102400	1008102950	20300	20300	20350	20250	922
676	20240822	102300	989384100	20300	20250	20300	20250	237
677	20240822	102200	984579700	20250	20250	20250	20250	33
678	20240822	102100	983911450	20200	20250	20300	20200	197
679	20240822	102000	979920250	20250	20250	20250	20250	110
680	20240822	101900	977692750	20200	20200	20250	20200	36
681	20240822	101800	976963900	20200	20250	20250	20200	19
682	20240822	101700	976579750	20200	20200	20250	20200	79
683	20240822	101600	974982800	20150	20200	20200	20150	274
684	20240822	101500	969453050	20150	20250	20250	20150	209
685	20240822	101400	965228850	20250	20300	20300	20250	96
686	20240822	101300	963283650	20300	20250	20300	20250	180
687	20240822	101200	959631300	20200	20150	20250	20150	1805
688	20240822	101100	923096550	20150	20150	20200	20150	233
689	20240822	101000	918401100	20050	20150	20150	20050	217
690	20240822	100900	914034700	20100	20100	20150	20100	34
691	20240822	100800	913349900	20100	20100	20150	20100	111
692	20240822	100700	911118550	20050	20100	20100	20000	1576
693	20240822	100600	879568050	20100	20150	20150	20100	48
694	20240822	100500	878602900	20100	20150	20150	20100	87
695	20240822	100400	876854150	20100	20150	20150	20050	1110
696	20240822	100300	854578000	20150	20150	20200	20150	82
697	20240822	100200	852924550	20150	20200	20200	20150	11
698	20240822	100100	852702550	20200	20200	20200	20200	72
699	20240822	100000	851248150	20200	20250	20250	20200	12
700	20240822	095900	851005600	20250	20200	20250	20100	304
701	20240822	095800	844866200	20150	20050	20150	20050	490
702	20240822	095700	835003000	20100	20050	20100	20050	45
703	20240822	095600	834100350	20050	20050	20100	20050	93
704	20240822	095500	832234550	20100	20000	20100	19990	590
705	20240822	095400	820380810	20000	20300	20300	20000	2117
706	20240822	095300	777756710	20350	20300	20350	20250	2389
707	20240822	095200	729212960	20300	20150	20350	20150	1963
708	20240822	095100	689440410	20200	20250	20250	20150	184
709	20240822	095000	685724860	20150	20300	20300	20150	250
710	20240822	094900	680670210	20250	20300	20300	20250	308
711	20240822	094800	674427460	20350	20250	20350	20250	306
712	20240822	094700	668218660	20250	20250	20300	20250	809
713	20240822	094600	651836110	20300	20400	20400	20000	2303
714	20240822	094500	605207160	20400	20300	20400	20300	389
715	20240822	094400	597297560	20300	20200	20350	20200	1298
716	20240822	094300	570956660	20200	20100	20250	20100	909
717	20240822	094200	552626860	20050	20100	20150	20050	63
718	20240822	094100	551360760	20100	20100	20100	20000	329
719	20240822	094000	544748660	20100	20100	20100	20050	333
720	20240822	093900	538065410	20050	20050	20050	20050	15
721	20240822	093800	537764660	20050	20100	20150	20050	545
722	20240822	093700	526819960	20100	20100	20100	20100	366
723	20240822	093600	519463360	20100	20100	20150	20100	479
724	20240822	093500	509835160	20100	20100	20100	20000	570
725	20240822	093400	498414360	20100	20000	20100	20000	555
726	20240822	093300	487308860	20000	20150	20150	20000	372
727	20240822	093200	479841360	20150	20150	20150	20100	34
728	20240822	093100	479157310	20150	20150	20150	20100	476
729	20240822	093000	469581910	20100	20050	20150	20050	681
730	20240822	092900	455880160	20050	20050	20050	20000	428
731	20240822	092800	447310160	20100	20100	20100	20000	425
732	20240822	092700	438792460	20100	20150	20150	20100	547
733	20240822	092600	427774710	20200	20150	20200	20150	222
734	20240822	092500	423300860	20150	20200	20200	20100	640
735	20240822	092400	410407360	20200	20150	20200	20150	215
736	20240822	092300	406069460	20200	20200	20200	20150	247
737	20240822	092200	401087410	20200	20200	20250	20200	746
738	20240822	092100	386015460	20200	20450	20450	20200	6023
739	20240822	092000	263125260	20450	20350	20500	20300	751
740	20240822	091900	247797110	20350	20250	20500	20250	1382
741	20240822	091800	219656610	20250	20050	20300	20000	1047
742	20240822	091700	198554360	20100	19950	20100	19950	415
743	20240822	091600	190247020	19970	19890	19970	19890	1312
744	20240822	091500	164094080	19880	19860	19880	19850	313
745	20240822	091400	157872500	19860	19840	19860	19840	224
746	20240822	091300	153424820	19840	19830	19840	19820	40
747	20240822	091200	152631640	19830	19820	19840	19780	159
748	20240822	091100	149479150	19830	19770	19830	19770	90
749	20240822	091000	147695350	19830	19810	19850	19810	219
750	20240822	090900	143351700	19830	19780	19830	19770	59
751	20240822	090800	142184440	19830	19790	19830	19780	492
752	20240822	090700	132447980	19830	19800	19840	19800	35
753	20240822	090600	131754470	19800	19790	19800	19790	408
754	20240822	090500	123679300	19770	19790	19800	19770	979
755	20240822	090400	104320390	19800	19820	19820	19790	720
756	20240822	090300	90066580	19790	19850	19860	19790	899
757	20240822	090200	72254900	19870	19890	19890	19820	142
758	20240822	090100	69432190	19890	19820	19950	19820	1964
759	20240822	090000	30399510	19810	19750	19810	19590	1539