KissMeData/416180/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	212400	2239135150	29300	29300	29300	29300	1607
3	20240822	212300	2239135150	29300	29300	29300	29300	0
4	20240822	212200	2239135150	29300	29300	29300	29300	0
5	20240822	212100	2239135150	29300	29300	29300	29300	0
6	20240822	212000	2239135150	29300	29300	29300	29300	0
7	20240822	211900	2239135150	29300	29300	29300	29300	0
8	20240822	211800	2239135150	29300	29300	29300	29300	0
9	20240822	211700	2239135150	29300	29300	29300	29300	0
10	20240822	211600	2239135150	29300	29300	29300	29300	0
11	20240822	211500	2239135150	29300	29300	29300	29300	0
12	20240822	211400	2239135150	29300	29300	29300	29300	0
13	20240822	211300	2239135150	29300	29300	29300	29300	0
14	20240822	211200	2239135150	29300	29300	29300	29300	0
15	20240822	211100	2239135150	29300	29300	29300	29300	0
16	20240822	211000	2239135150	29300	29300	29300	29300	0
17	20240822	210900	2239135150	29300	29300	29300	29300	0
18	20240822	210800	2239135150	29300	29300	29300	29300	0
19	20240822	210700	2239135150	29300	29300	29300	29300	0
20	20240822	210600	2239135150	29300	29300	29300	29300	0
21	20240822	210500	2239135150	29300	29300	29300	29300	0
22	20240822	210400	2239135150	29300	29300	29300	29300	0
23	20240822	210300	2239135150	29300	29300	29300	29300	0
24	20240822	210200	2239135150	29300	29300	29300	29300	0
25	20240822	210100	2239135150	29300	29300	29300	29300	0
26	20240822	210000	2239135150	29300	29300	29300	29300	0
27	20240822	205900	2239135150	29300	29300	29300	29300	0
28	20240822	205800	2239135150	29300	29300	29300	29300	0
29	20240822	205700	2239135150	29300	29300	29300	29300	0
30	20240822	205600	2239135150	29300	29300	29300	29300	0
31	20240822	205500	2239135150	29300	29300	29300	29300	0
32	20240822	205400	2239135150	29300	29300	29300	29300	1607
33	20240822	205300	2239135150	29300	29300	29300	29300	0
34	20240822	205200	2239135150	29300	29300	29300	29300	0
35	20240822	205100	2239135150	29300	29300	29300	29300	0
36	20240822	205000	2239135150	29300	29300	29300	29300	0
37	20240822	204900	2239135150	29300	29300	29300	29300	0
38	20240822	204800	2239135150	29300	29300	29300	29300	0
39	20240822	204700	2239135150	29300	29300	29300	29300	0
40	20240822	204600	2239135150	29300	29300	29300	29300	0
41	20240822	204500	2239135150	29300	29300	29300	29300	0
42	20240822	204400	2239135150	29300	29300	29300	29300	0
43	20240822	204300	2239135150	29300	29300	29300	29300	0
44	20240822	204200	2239135150	29300	29300	29300	29300	0
45	20240822	204100	2239135150	29300	29300	29300	29300	0
46	20240822	204000	2239135150	29300	29300	29300	29300	0
47	20240822	203900	2239135150	29300	29300	29300	29300	0
48	20240822	203800	2239135150	29300	29300	29300	29300	0
49	20240822	203700	2239135150	29300	29300	29300	29300	0
50	20240822	203600	2239135150	29300	29300	29300	29300	0
51	20240822	203500	2239135150	29300	29300	29300	29300	0
52	20240822	203400	2239135150	29300	29300	29300	29300	0
53	20240822	203300	2239135150	29300	29300	29300	29300	0
54	20240822	203200	2239135150	29300	29300	29300	29300	0
55	20240822	203100	2239135150	29300	29300	29300	29300	0
56	20240822	203000	2239135150	29300	29300	29300	29300	0
57	20240822	202900	2239135150	29300	29300	29300	29300	0
58	20240822	202800	2239135150	29300	29300	29300	29300	0
59	20240822	202700	2239135150	29300	29300	29300	29300	0
60	20240822	202600	2239135150	29300	29300	29300	29300	0
61	20240822	202500	2239135150	29300	29300	29300	29300	0
62	20240822	202400	2239135150	29300	29300	29300	29300	1607
63	20240822	202300	2239135150	29300	29300	29300	29300	0
64	20240822	202200	2239135150	29300	29300	29300	29300	0
65	20240822	202100	2239135150	29300	29300	29300	29300	0
66	20240822	202000	2239135150	29300	29300	29300	29300	0
67	20240822	201900	2239135150	29300	29300	29300	29300	0
68	20240822	201800	2239135150	29300	29300	29300	29300	0
69	20240822	201700	2239135150	29300	29300	29300	29300	0
70	20240822	201600	2239135150	29300	29300	29300	29300	0
71	20240822	201500	2239135150	29300	29300	29300	29300	0
72	20240822	201400	2239135150	29300	29300	29300	29300	0
73	20240822	201300	2239135150	29300	29300	29300	29300	0
74	20240822	201200	2239135150	29300	29300	29300	29300	0
75	20240822	201100	2239135150	29300	29300	29300	29300	0
76	20240822	201000	2239135150	29300	29300	29300	29300	0
77	20240822	200900	2239135150	29300	29300	29300	29300	0
78	20240822	200800	2239135150	29300	29300	29300	29300	0
79	20240822	200700	2239135150	29300	29300	29300	29300	0
80	20240822	200600	2239135150	29300	29300	29300	29300	0
81	20240822	200500	2239135150	29300	29300	29300	29300	0
82	20240822	200400	2239135150	29300	29300	29300	29300	0
83	20240822	200300	2239135150	29300	29300	29300	29300	0
84	20240822	200200	2239135150	29300	29300	29300	29300	0
85	20240822	200100	2239135150	29300	29300	29300	29300	0
86	20240822	200000	2239135150	29300	29300	29300	29300	0
87	20240822	195900	2239135150	29300	29300	29300	29300	0
88	20240822	195800	2239135150	29300	29300	29300	29300	0
89	20240822	195700	2239135150	29300	29300	29300	29300	0
90	20240822	195600	2239135150	29300	29300	29300	29300	0
91	20240822	195500	2239135150	29300	29300	29300	29300	0
92	20240822	195400	2239135150	29300	29300	29300	29300	1607
93	20240822	195300	2239135150	29300	29300	29300	29300	0
94	20240822	195200	2239135150	29300	29300	29300	29300	0
95	20240822	195100	2239135150	29300	29300	29300	29300	0
96	20240822	195000	2239135150	29300	29300	29300	29300	0
97	20240822	194900	2239135150	29300	29300	29300	29300	0
98	20240822	194800	2239135150	29300	29300	29300	29300	0
99	20240822	194700	2239135150	29300	29300	29300	29300	0
100	20240822	194600	2239135150	29300	29300	29300	29300	0
101	20240822	194500	2239135150	29300	29300	29300	29300	0
102	20240822	194400	2239135150	29300	29300	29300	29300	0
103	20240822	194300	2239135150	29300	29300	29300	29300	0
104	20240822	194200	2239135150	29300	29300	29300	29300	0
105	20240822	194100	2239135150	29300	29300	29300	29300	0
106	20240822	194000	2239135150	29300	29300	29300	29300	0
107	20240822	193900	2239135150	29300	29300	29300	29300	0
108	20240822	193800	2239135150	29300	29300	29300	29300	0
109	20240822	193700	2239135150	29300	29300	29300	29300	0
110	20240822	193600	2239135150	29300	29300	29300	29300	0
111	20240822	193500	2239135150	29300	29300	29300	29300	0
112	20240822	193400	2239135150	29300	29300	29300	29300	0
113	20240822	193300	2239135150	29300	29300	29300	29300	0
114	20240822	193200	2239135150	29300	29300	29300	29300	0
115	20240822	193100	2239135150	29300	29300	29300	29300	0
116	20240822	193000	2239135150	29300	29300	29300	29300	0
117	20240822	192900	2239135150	29300	29300	29300	29300	0
118	20240822	192800	2239135150	29300	29300	29300	29300	0
119	20240822	192700	2239135150	29300	29300	29300	29300	0
120	20240822	192600	2239135150	29300	29300	29300	29300	0
121	20240822	192500	2239135150	29300	29300	29300	29300	0
122	20240822	192400	2239135150	29300	29300	29300	29300	1607
123	20240822	192300	2239135150	29300	29300	29300	29300	0
124	20240822	192200	2239135150	29300	29300	29300	29300	0
125	20240822	192100	2239135150	29300	29300	29300	29300	0
126	20240822	192000	2239135150	29300	29300	29300	29300	0
127	20240822	191900	2239135150	29300	29300	29300	29300	0
128	20240822	191800	2239135150	29300	29300	29300	29300	0
129	20240822	191700	2239135150	29300	29300	29300	29300	0
130	20240822	191600	2239135150	29300	29300	29300	29300	0
131	20240822	191500	2239135150	29300	29300	29300	29300	0
132	20240822	191400	2239135150	29300	29300	29300	29300	0
133	20240822	191300	2239135150	29300	29300	29300	29300	0
134	20240822	191200	2239135150	29300	29300	29300	29300	0
135	20240822	191100	2239135150	29300	29300	29300	29300	0
136	20240822	191000	2239135150	29300	29300	29300	29300	0
137	20240822	190900	2239135150	29300	29300	29300	29300	0
138	20240822	190800	2239135150	29300	29300	29300	29300	0
139	20240822	190700	2239135150	29300	29300	29300	29300	0
140	20240822	190600	2239135150	29300	29300	29300	29300	0
141	20240822	190500	2239135150	29300	29300	29300	29300	0
142	20240822	190400	2239135150	29300	29300	29300	29300	0
143	20240822	190300	2239135150	29300	29300	29300	29300	0
144	20240822	190200	2239135150	29300	29300	29300	29300	0
145	20240822	190100	2239135150	29300	29300	29300	29300	0
146	20240822	190000	2239135150	29300	29300	29300	29300	0
147	20240822	185900	2239135150	29300	29300	29300	29300	0
148	20240822	185800	2239135150	29300	29300	29300	29300	0
149	20240822	185700	2239135150	29300	29300	29300	29300	0
150	20240822	185600	2239135150	29300	29300	29300	29300	0
151	20240822	185500	2239135150	29300	29300	29300	29300	0
152	20240822	185400	2239135150	29300	29300	29300	29300	1607
153	20240822	185300	2239135150	29300	29300	29300	29300	0
154	20240822	185200	2239135150	29300	29300	29300	29300	0
155	20240822	185100	2239135150	29300	29300	29300	29300	0
156	20240822	185000	2239135150	29300	29300	29300	29300	0
157	20240822	184900	2239135150	29300	29300	29300	29300	0
158	20240822	184800	2239135150	29300	29300	29300	29300	0
159	20240822	184700	2239135150	29300	29300	29300	29300	0
160	20240822	184600	2239135150	29300	29300	29300	29300	0
161	20240822	184500	2239135150	29300	29300	29300	29300	0
162	20240822	184400	2239135150	29300	29300	29300	29300	0
163	20240822	184300	2239135150	29300	29300	29300	29300	0
164	20240822	184200	2239135150	29300	29300	29300	29300	0
165	20240822	184100	2239135150	29300	29300	29300	29300	0
166	20240822	184000	2239135150	29300	29300	29300	29300	0
167	20240822	183900	2239135150	29300	29300	29300	29300	0
168	20240822	183800	2239135150	29300	29300	29300	29300	0
169	20240822	183700	2239135150	29300	29300	29300	29300	0
170	20240822	183600	2239135150	29300	29300	29300	29300	0
171	20240822	183500	2239135150	29300	29300	29300	29300	0
172	20240822	183400	2239135150	29300	29300	29300	29300	0
173	20240822	183300	2239135150	29300	29300	29300	29300	0
174	20240822	183200	2239135150	29300	29300	29300	29300	0
175	20240822	183100	2239135150	29300	29300	29300	29300	0
176	20240822	183000	2239135150	29300	29300	29300	29300	0
177	20240822	182900	2239135150	29300	29300	29300	29300	0
178	20240822	182800	2239135150	29300	29300	29300	29300	0
179	20240822	182700	2239135150	29300	29300	29300	29300	0
180	20240822	182600	2239135150	29300	29300	29300	29300	0
181	20240822	182500	2239135150	29300	29300	29300	29300	0
182	20240822	182400	2239135150	29300	29300	29300	29300	1607
183	20240822	182300	2239135150	29300	29300	29300	29300	0
184	20240822	182200	2239135150	29300	29300	29300	29300	0
185	20240822	182100	2239135150	29300	29300	29300	29300	0
186	20240822	182000	2239135150	29300	29300	29300	29300	0
187	20240822	181900	2239135150	29300	29300	29300	29300	0
188	20240822	181800	2239135150	29300	29300	29300	29300	0
189	20240822	181700	2239135150	29300	29300	29300	29300	0
190	20240822	181600	2239135150	29300	29300	29300	29300	0
191	20240822	181500	2239135150	29300	29300	29300	29300	0
192	20240822	181400	2239135150	29300	29300	29300	29300	0
193	20240822	181300	2239135150	29300	29300	29300	29300	0
194	20240822	181200	2239135150	29300	29300	29300	29300	0
195	20240822	181100	2239135150	29300	29300	29300	29300	0
196	20240822	181000	2239135150	29300	29300	29300	29300	0
197	20240822	180900	2239135150	29300	29300	29300	29300	0
198	20240822	180800	2239135150	29300	29300	29300	29300	0
199	20240822	180700	2239135150	29300	29300	29300	29300	0
200	20240822	180600	2239135150	29300	29300	29300	29300	0
201	20240822	180500	2239135150	29300	29300	29300	29300	0
202	20240822	180400	2239135150	29300	29300	29300	29300	0
203	20240822	180300	2239135150	29300	29300	29300	29300	0
204	20240822	180200	2239135150	29300	29300	29300	29300	0
205	20240822	180100	2239135150	29300	29300	29300	29300	0
206	20240822	180000	2239135150	29300	29300	29300	29300	0
207	20240822	175900	2239135150	29300	29300	29300	29300	0
208	20240822	175800	2239135150	29300	29300	29300	29300	0
209	20240822	175700	2239135150	29300	29300	29300	29300	0
210	20240822	175600	2239135150	29300	29300	29300	29300	0
211	20240822	175500	2239135150	29300	29300	29300	29300	0
212	20240822	175400	2239135150	29300	29300	29300	29300	1607
213	20240822	175300	2239135150	29300	29300	29300	29300	0
214	20240822	175200	2239135150	29300	29300	29300	29300	0
215	20240822	175100	2239135150	29300	29300	29300	29300	0
216	20240822	175000	2239135150	29300	29300	29300	29300	0
217	20240822	174900	2239135150	29300	29300	29300	29300	0
218	20240822	174800	2239135150	29300	29300	29300	29300	0
219	20240822	174700	2239135150	29300	29300	29300	29300	0
220	20240822	174600	2239135150	29300	29300	29300	29300	0
221	20240822	174500	2239135150	29300	29300	29300	29300	0
222	20240822	174400	2239135150	29300	29300	29300	29300	0
223	20240822	174300	2239135150	29300	29300	29300	29300	0
224	20240822	174200	2239135150	29300	29300	29300	29300	0
225	20240822	174100	2239135150	29300	29300	29300	29300	0
226	20240822	174000	2239135150	29300	29300	29300	29300	0
227	20240822	173900	2239135150	29300	29300	29300	29300	0
228	20240822	173800	2239135150	29300	29300	29300	29300	0
229	20240822	173700	2239135150	29300	29300	29300	29300	0
230	20240822	173600	2239135150	29300	29300	29300	29300	0
231	20240822	173500	2239135150	29300	29300	29300	29300	0
232	20240822	173400	2239135150	29300	29300	29300	29300	0
233	20240822	173300	2239135150	29300	29300	29300	29300	0
234	20240822	173200	2239135150	29300	29300	29300	29300	0
235	20240822	173100	2239135150	29300	29300	29300	29300	0
236	20240822	173000	2239135150	29300	29300	29300	29300	0
237	20240822	172900	2239135150	29300	29300	29300	29300	0
238	20240822	172800	2239135150	29300	29300	29300	29300	0
239	20240822	172700	2239135150	29300	29300	29300	29300	0
240	20240822	172600	2239135150	29300	29300	29300	29300	0
241	20240822	172500	2239135150	29300	29300	29300	29300	0
242	20240822	172400	2239135150	29300	29300	29300	29300	1607
243	20240822	172300	2239135150	29300	29300	29300	29300	0
244	20240822	172200	2239135150	29300	29300	29300	29300	0
245	20240822	172100	2239135150	29300	29300	29300	29300	0
246	20240822	172000	2239135150	29300	29300	29300	29300	0
247	20240822	171900	2239135150	29300	29300	29300	29300	0
248	20240822	171800	2239135150	29300	29300	29300	29300	0
249	20240822	171700	2239135150	29300	29300	29300	29300	0
250	20240822	171600	2239135150	29300	29300	29300	29300	0
251	20240822	171500	2239135150	29300	29300	29300	29300	0
252	20240822	171400	2239135150	29300	29300	29300	29300	0
253	20240822	171300	2239135150	29300	29300	29300	29300	0
254	20240822	171200	2239135150	29300	29300	29300	29300	0
255	20240822	171100	2239135150	29300	29300	29300	29300	0
256	20240822	171000	2239135150	29300	29300	29300	29300	0
257	20240822	170900	2239135150	29300	29300	29300	29300	0
258	20240822	170800	2239135150	29300	29300	29300	29300	0
259	20240822	170700	2239135150	29300	29300	29300	29300	0
260	20240822	170600	2239135150	29300	29300	29300	29300	0
261	20240822	170500	2239135150	29300	29300	29300	29300	0
262	20240822	170400	2239135150	29300	29300	29300	29300	0
263	20240822	170300	2239135150	29300	29300	29300	29300	0
264	20240822	170200	2239135150	29300	29300	29300	29300	0
265	20240822	170100	2239135150	29300	29300	29300	29300	0
266	20240822	170000	2239135150	29300	29300	29300	29300	0
267	20240822	165900	2239135150	29300	29300	29300	29300	0
268	20240822	165800	2239135150	29300	29300	29300	29300	0
269	20240822	165700	2239135150	29300	29300	29300	29300	0
270	20240822	165600	2239135150	29300	29300	29300	29300	0
271	20240822	165500	2239135150	29300	29300	29300	29300	0
272	20240822	165400	2239135150	29300	29300	29300	29300	1607
273	20240822	165300	2239135150	29300	29300	29300	29300	0
274	20240822	165200	2239135150	29300	29300	29300	29300	0
275	20240822	165100	2239135150	29300	29300	29300	29300	0
276	20240822	165000	2239135150	29300	29300	29300	29300	0
277	20240822	164900	2239135150	29300	29300	29300	29300	0
278	20240822	164800	2239135150	29300	29300	29300	29300	0
279	20240822	164700	2239135150	29300	29300	29300	29300	0
280	20240822	164600	2239135150	29300	29300	29300	29300	0
281	20240822	164500	2239135150	29300	29300	29300	29300	0
282	20240822	164400	2239135150	29300	29300	29300	29300	0
283	20240822	164300	2239135150	29300	29300	29300	29300	0
284	20240822	164200	2239135150	29300	29300	29300	29300	0
285	20240822	164100	2239135150	29300	29300	29300	29300	0
286	20240822	164000	2239135150	29300	29300	29300	29300	0
287	20240822	163900	2239135150	29300	29300	29300	29300	0
288	20240822	163800	2239135150	29300	29300	29300	29300	0
289	20240822	163700	2239135150	29300	29300	29300	29300	0
290	20240822	163600	2239135150	29300	29300	29300	29300	0
291	20240822	163500	2239135150	29300	29300	29300	29300	0
292	20240822	163400	2239135150	29300	29300	29300	29300	0
293	20240822	163300	2239135150	29300	29300	29300	29300	0
294	20240822	163200	2239135150	29300	29300	29300	29300	0
295	20240822	163100	2239135150	29300	29300	29300	29300	0
296	20240822	163000	2239135150	29300	29300	29300	29300	0
297	20240822	162900	2239135150	29300	29300	29300	29300	0
298	20240822	162800	2239135150	29300	29300	29300	29300	0
299	20240822	162700	2239135150	29300	29300	29300	29300	0
300	20240822	162600	2239135150	29300	29300	29300	29300	0
301	20240822	162500	2239135150	29300	29300	29300	29300	0
302	20240822	162400	2239135150	29300	29300	29300	29300	1607
303	20240822	162300	2239135150	29300	29300	29300	29300	0
304	20240822	162200	2239135150	29300	29300	29300	29300	0
305	20240822	162100	2239135150	29300	29300	29300	29300	0
306	20240822	162000	2239135150	29300	29300	29300	29300	0
307	20240822	161900	2239135150	29300	29300	29300	29300	0
308	20240822	161800	2239135150	29300	29300	29300	29300	0
309	20240822	161700	2239135150	29300	29300	29300	29300	0
310	20240822	161600	2239135150	29300	29300	29300	29300	0
311	20240822	161500	2239135150	29300	29300	29300	29300	0
312	20240822	161400	2239135150	29300	29300	29300	29300	0
313	20240822	161300	2239135150	29300	29300	29300	29300	0
314	20240822	161200	2239135150	29300	29300	29300	29300	0
315	20240822	161100	2239135150	29300	29300	29300	29300	0
316	20240822	161000	2239135150	29300	29300	29300	29300	0
317	20240822	160900	2239135150	29300	29300	29300	29300	0
318	20240822	160800	2239135150	29300	29300	29300	29300	0
319	20240822	160700	2239135150	29300	29300	29300	29300	0
320	20240822	160600	2239135150	29300	29300	29300	29300	0
321	20240822	160500	2239135150	29300	29300	29300	29300	0
322	20240822	160400	2239135150	29300	29300	29300	29300	0
323	20240822	160300	2239135150	29300	29300	29300	29300	0
324	20240822	160200	2239135150	29300	29300	29300	29300	0
325	20240822	160100	2239135150	29300	29300	29300	29300	0
326	20240822	160000	2239135150	29300	29300	29300	29300	0
327	20240822	155900	2239135150	29300	29300	29300	29300	0
328	20240822	155800	2239135150	29300	29300	29300	29300	0
329	20240822	155700	2239135150	29300	29300	29300	29300	0
330	20240822	155600	2239135150	29300	29300	29300	29300	0
331	20240822	155500	2239135150	29300	29300	29300	29300	0
332	20240822	155400	2239135150	29300	29300	29300	29300	1607
333	20240822	155300	2239135150	29300	29300	29300	29300	0
334	20240822	155200	2239135150	29300	29300	29300	29300	0
335	20240822	155100	2239135150	29300	29300	29300	29300	0
336	20240822	155000	2239135150	29300	29300	29300	29300	0
337	20240822	154900	2239135150	29300	29300	29300	29300	0
338	20240822	154800	2239135150	29300	29300	29300	29300	0
339	20240822	154700	2239135150	29300	29300	29300	29300	0
340	20240822	154600	2239135150	29300	29300	29300	29300	0
341	20240822	154500	2239135150	29300	29300	29300	29300	0
342	20240822	154400	2239135150	29300	29300	29300	29300	0
343	20240822	154300	2239135150	29300	29300	29300	29300	0
344	20240822	154200	2239135150	29300	29300	29300	29300	0
345	20240822	154100	2239135150	29300	29300	29300	29300	0
346	20240822	154000	2239135150	29300	29300	29300	29300	0
347	20240822	153900	2239135150	29300	29300	29300	29300	0
348	20240822	153800	2239135150	29300	29300	29300	29300	0
349	20240822	153700	2239135150	29300	29300	29300	29300	0
350	20240822	153600	2239135150	29300	29300	29300	29300	0
351	20240822	153500	2239135150	29300	29300	29300	29300	0
352	20240822	153400	2239135150	29300	29300	29300	29300	0
353	20240822	153300	2239135150	29300	29300	29300	29300	0
354	20240822	153200	2239135150	29300	29300	29300	29300	0
355	20240822	153100	2239135150	29300	29300	29300	29300	0
356	20240822	153000	2239135150	29300	29300	29300	29300	1607
357	20240822	152900	2192050050	29400	29400	29400	29400	0
358	20240822	152800	2192050050	29400	29400	29400	29400	0
359	20240822	152700	2192050050	29400	29400	29400	29400	0
360	20240822	152600	2192050050	29400	29400	29400	29400	0
361	20240822	152500	2192050050	29400	29400	29400	29400	0
362	20240822	152400	2192050050	29400	29400	29400	29400	0
363	20240822	152300	2192050050	29400	29400	29400	29400	0
364	20240822	152200	2192050050	29400	29400	29400	29400	0
365	20240822	152100	2192050050	29400	29400	29400	29400	0
366	20240822	152000	2192050050	29400	29400	29400	29400	0
367	20240822	151900	2192050050	29400	29450	29450	29400	215
368	20240822	151800	2185725800	29350	29450	29450	29350	139
369	20240822	151700	2181639650	29450	29400	29450	29400	60
370	20240822	151600	2179875600	29400	29400	29400	29400	178
371	20240822	151500	2174642400	29350	29400	29400	29350	127
372	20240822	151400	2170912600	29400	29400	29400	29400	0
373	20240822	151300	2170912600	29400	29400	29400	29400	10
374	20240822	151200	2170618600	29350	29350	29350	29350	20
375	20240822	151100	2170031600	29350	29350	29350	29350	28
376	20240822	151000	2169209800	29350	29450	29450	29350	69
377	20240822	150900	2167181200	29450	29450	29450	29450	42
378	20240822	150800	2165944300	29400	29400	29400	29400	75
379	20240822	150700	2163739300	29400	29350	29400	29350	88
380	20240822	150600	2161154600	29350	29350	29350	29350	153
381	20240822	150500	2156664050	29400	29400	29400	29400	0
382	20240822	150400	2156664050	29400	29350	29400	29350	105
383	20240822	150300	2153581800	29350	29350	29350	29350	0
384	20240822	150200	2153581800	29350	29300	29350	29300	10
385	20240822	150100	2153288550	29300	29300	29300	29300	5
386	20240822	150000	2153142050	29350	29350	29350	29350	26
387	20240822	145900	2152378950	29300	29350	29350	29300	7
388	20240822	145800	2152173600	29300	29300	29300	29300	0
389	20240822	145700	2152173600	29300	29400	29400	29300	30
390	20240822	145600	2151292800	29300	29350	29350	29300	43
391	20240822	145500	2150032750	29300	29400	29400	29300	650
392	20240822	145400	2130949850	29450	29450	29450	29450	2
393	20240822	145300	2130890950	29450	29450	29450	29450	80
394	20240822	145200	2128534950	29500	29500	29500	29500	91
395	20240822	145100	2125850450	29450	29450	29450	29450	0
396	20240822	145000	2125850450	29450	29450	29450	29450	85
397	20240822	144900	2123347200	29450	29450	29450	29450	2
398	20240822	144800	2123288300	29550	29500	29550	29500	131
399	20240822	144700	2119423750	29500	29500	29500	29500	1
400	20240822	144600	2119394250	29500	29500	29500	29500	4
401	20240822	144500	2119276250	29500	29500	29500	29500	0
402	20240822	144400	2119276250	29500	29500	29500	29500	0
403	20240822	144300	2119276250	29500	29500	29500	29500	58
404	20240822	144200	2117565250	29500	29450	29500	29450	2
405	20240822	144100	2117506300	29350	29400	29400	29350	25
406	20240822	144000	2116772050	29350	29350	29350	29350	0
407	20240822	143900	2116772050	29350	29350	29350	29350	1
408	20240822	143800	2116742700	29400	29400	29400	29400	100
409	20240822	143700	2113802700	29400	29400	29400	29400	0
410	20240822	143600	2113802700	29400	29400	29400	29400	17
411	20240822	143500	2113302900	29400	29350	29400	29350	458
412	20240822	143400	2099843100	29350	29350	29350	29350	2
413	20240822	143300	2099784400	29300	29300	29350	29300	110
414	20240822	143200	2096561350	29300	29300	29300	29300	1
415	20240822	143100	2096532050	29300	29350	29350	29300	35
416	20240822	143000	2095505950	29400	29400	29400	29400	1
417	20240822	142900	2095476550	29350	29350	29350	29350	6
418	20240822	142800	2095300450	29350	29350	29350	29350	10
419	20240822	142700	2095006950	29400	29400	29400	29400	6
420	20240822	142600	2094830550	29300	29300	29300	29300	10
421	20240822	142500	2094537550	29250	29250	29250	29250	20
422	20240822	142400	2093952550	29350	29350	29350	29350	0
423	20240822	142300	2093952550	29350	29350	29350	29350	5
424	20240822	142200	2093805800	29350	29350	29350	29300	106
425	20240822	142100	2090694800	29300	29300	29300	29300	0
426	20240822	142000	2090694800	29300	29300	29350	29300	162
427	20240822	141900	2085945600	29250	29250	29250	29250	0
428	20240822	141800	2085945600	29250	29250	29250	29250	23
429	20240822	141700	2085272850	29250	29300	29300	29250	220
430	20240822	141600	2078828150	29300	29300	29300	29300	361
431	20240822	141500	2068250850	29300	29300	29300	29300	5
432	20240822	141400	2068104350	29300	29300	29300	29300	134
433	20240822	141300	2064178150	29300	29300	29300	29300	35
434	20240822	141200	2063152650	29300	29300	29300	29300	1
435	20240822	141100	2063123350	29400	29450	29450	29350	1002
436	20240822	141000	2033676850	29400	29450	29450	29400	50
437	20240822	140900	2032206800	29400	29400	29400	29400	0
438	20240822	140800	2032206800	29400	29400	29400	29400	97
439	20240822	140700	2029355000	29400	29450	29450	29400	73
440	20240822	140600	2027208600	29400	29400	29400	29400	0
441	20240822	140500	2027208600	29400	29400	29400	29400	0
442	20240822	140400	2027208600	29400	29450	29450	29400	10
443	20240822	140300	2026914550	29400	29450	29450	29400	32
444	20240822	140200	2025972700	29400	29450	29450	29400	268
445	20240822	140100	2018092400	29450	29450	29450	29450	0
446	20240822	140000	2018092400	29450	29450	29450	29450	115
447	20240822	135900	2014705650	29450	29450	29450	29450	0
448	20240822	135800	2014705650	29450	29450	29450	29450	15
449	20240822	135700	2014263900	29500	29450	29500	29450	2
450	20240822	135600	2014204950	29450	29450	29450	29450	0
451	20240822	135500	2014204950	29450	29450	29450	29450	0
452	20240822	135400	2014204950	29450	29450	29450	29450	284
453	20240822	135300	2005841150	29450	29450	29450	29450	7
454	20240822	135200	2005635000	29500	29500	29500	29500	20
455	20240822	135100	2005045000	29500	29500	29500	29500	100
456	20240822	135000	2002095000	29500	29500	29500	29500	142
457	20240822	134900	1997906000	29500	29500	29500	29500	0
458	20240822	134800	1997906000	29500	29500	29500	29500	0
459	20240822	134700	1997906000	29500	29500	29500	29500	11
460	20240822	134600	1997581500	29450	29550	29550	29450	355
461	20240822	134500	1987113750	29550	29550	29550	29550	0
462	20240822	134400	1987113750	29550	29550	29550	29550	25
463	20240822	134300	1986375000	29500	29500	29500	29500	0
464	20240822	134200	1986375000	29500	29500	29500	29500	58
465	20240822	134100	1984664000	29500	29500	29500	29500	10
466	20240822	134000	1984369000	29500	29500	29500	29500	0
467	20240822	133900	1984369000	29500	29500	29500	29500	62
468	20240822	133800	1982540000	29500	29500	29500	29500	0
469	20240822	133700	1982540000	29500	29500	29500	29500	56
470	20240822	133600	1980888000	29500	29500	29500	29500	11
471	20240822	133500	1980563500	29500	29500	29500	29500	0
472	20240822	133400	1980563500	29500	29500	29500	29500	10
473	20240822	133300	1980268500	29500	29500	29500	29500	3
474	20240822	133200	1980180000	29550	29550	29550	29550	0
475	20240822	133100	1980180000	29550	29550	29550	29550	0
476	20240822	133000	1980180000	29550	29550	29550	29550	7
477	20240822	132900	1979973150	29550	29550	29550	29550	1
478	20240822	132800	1979943600	29550	29550	29550	29550	2
479	20240822	132700	1979884500	29550	29550	29550	29550	1
480	20240822	132600	1979854950	29450	29450	29450	29450	0
481	20240822	132500	1979854950	29450	29450	29450	29450	18
482	20240822	132400	1979324850	29500	29500	29500	29500	0
483	20240822	132300	1979324850	29500	29550	29550	29500	141
484	20240822	132200	1975165300	29500	29500	29500	29500	0
485	20240822	132100	1975165300	29500	29500	29500	29500	10
486	20240822	132000	1974870300	29500	29550	29550	29500	91
487	20240822	131900	1972181300	29550	29550	29550	29550	50
488	20240822	131800	1970703800	29550	29550	29550	29550	0
489	20240822	131700	1970703800	29550	29550	29550	29550	3
490	20240822	131600	1970615150	29550	29550	29550	29500	393
491	20240822	131500	1959002600	29500	29500	29500	29500	33
492	20240822	131400	1958029100	29500	29500	29500	29500	0
493	20240822	131300	1958029100	29500	29500	29500	29500	10
494	20240822	131200	1957734100	29500	29500	29500	29500	282
495	20240822	131100	1949415100	29450	29500	29500	29450	2
496	20240822	131000	1949356150	29500	29500	29500	29500	4
497	20240822	130900	1949238150	29450	29450	29450	29450	0
498	20240822	130800	1949238150	29450	29400	29450	29400	3
499	20240822	130700	1949149850	29450	29450	29450	29450	13
500	20240822	130600	1948767000	29350	29500	29500	29350	101
501	20240822	130500	1945795000	29500	29450	29500	29450	49
502	20240822	130400	1944349550	29450	29400	29450	29400	85
503	20240822	130300	1941846850	29250	29350	29350	29250	33
504	20240822	130200	1940881100	29250	29400	29400	29250	116
505	20240822	130100	1937482100	29400	29400	29400	29400	8
506	20240822	130000	1937246900	29400	29400	29400	29400	1
507	20240822	125900	1937217500	29300	29300	29300	29300	485
508	20240822	125800	1923007000	29300	29300	29300	29300	0
509	20240822	125700	1923007000	29300	29300	29300	29300	84
510	20240822	125600	1920545800	29300	29250	29300	29250	425
511	20240822	125500	1908105550	29200	29150	29200	29150	242
512	20240822	125400	1901039200	29100	29100	29100	29100	142
513	20240822	125300	1896907000	29200	29150	29200	29150	21
514	20240822	125200	1896294800	29100	29100	29100	29100	1
515	20240822	125100	1896265700	29100	29100	29100	29100	84
516	20240822	125000	1893821300	29100	29050	29100	29050	100
517	20240822	124900	1890911800	29050	29100	29100	29050	90
518	20240822	124800	1888296800	29050	29050	29050	29050	25
519	20240822	124700	1887570550	29000	29000	29000	29000	105
520	20240822	124600	1884525550	29000	29100	29100	29000	269
521	20240822	124500	1876713000	29100	29100	29100	29100	0
522	20240822	124400	1876713000	29100	29100	29100	29100	10
523	20240822	124300	1876422000	29100	29100	29100	29100	0
524	20240822	124200	1876422000	29100	29150	29150	29100	322
525	20240822	124100	1867050200	29200	29200	29200	29200	7
526	20240822	124000	1866845800	29200	29200	29200	29200	37
527	20240822	123900	1865765400	29200	29200	29200	29200	21
528	20240822	123800	1865152200	29200	29200	29200	29200	1
529	20240822	123700	1865123000	29200	29200	29200	29200	174
530	20240822	123600	1860042200	29200	29100	29200	29100	7
531	20240822	123500	1859837950	29100	29100	29100	29100	4
532	20240822	123400	1859721550	29100	29100	29100	29100	1
533	20240822	123300	1859692450	29150	29200	29200	29150	79
534	20240822	123200	1857389500	29200	29250	29250	29200	38
535	20240822	123100	1856278150	29250	29200	29250	29200	358
536	20240822	123000	1845814450	29200	29200	29200	29200	1
537	20240822	122900	1845785250	29150	29150	29250	29150	5
538	20240822	122800	1845639400	29150	29150	29150	29150	21
539	20240822	122700	1845027250	29100	29100	29100	29100	27
540	20240822	122600	1844241550	29100	29150	29150	29100	241
541	20240822	122500	1837226050	29100	29100	29100	29100	69
542	20240822	122400	1835218150	29050	29100	29100	29000	224
543	20240822	122300	1828721200	29000	29000	29000	29000	53
544	20240822	122200	1827184200	28950	29000	29000	28950	24
545	20240822	122100	1826488800	28950	28900	28950	28900	89
546	20240822	122000	1823912500	28900	28900	28900	28900	5
547	20240822	121900	1823768000	28900	28900	28950	28900	194
548	20240822	121800	1818155350	28950	28800	28950	28800	116
549	20240822	121700	1814807300	28850	28750	28850	28750	2135
550	20240822	121600	1753233200	28700	29100	29100	28550	5435
551	20240822	121500	1597702100	29050	29050	29050	29050	1
552	20240822	121400	1597673050	29000	29100	29100	28950	134
553	20240822	121300	1593782000	29100	28950	29100	28950	4
554	20240822	121200	1593665900	28950	29100	29100	28950	2010
555	20240822	121100	1535450550	29100	29100	29200	29100	531
556	20240822	121000	1519990550	29150	29700	29700	28700	17969
557	20240822	120900	995610400	29750	29750	29750	29750	2
558	20240822	120800	995550900	29650	29650	29650	29650	0
559	20240822	120700	995550900	29650	29700	29700	29650	45
560	20240822	120600	994215850	29800	29800	29800	29700	426
561	20240822	120500	981562650	29800	29800	29800	29800	13
562	20240822	120400	981175250	29800	29800	29800	29800	1
563	20240822	120300	981145450	29800	29800	29800	29800	1
564	20240822	120200	981115650	29800	29800	29800	29800	0
565	20240822	120100	981115650	29800	29800	29800	29800	313
566	20240822	120000	971788250	29800	29750	29800	29750	20
567	20240822	115900	971192300	29700	29700	29700	29700	0
568	20240822	115800	971192300	29700	29700	29700	29700	20
569	20240822	115700	970598300	29750	29750	29750	29750	6
570	20240822	115600	970419800	29750	29750	29750	29750	25
571	20240822	115500	969676050	29750	29750	29750	29750	0
572	20240822	115400	969676050	29750	29750	29750	29750	12
573	20240822	115300	969319050	29750	29750	29750	29750	0
574	20240822	115200	969319050	29750	29750	29750	29750	47
575	20240822	115100	967920800	29750	29750	29750	29750	1
576	20240822	115000	967891050	29700	29700	29700	29700	15
577	20240822	114900	967445550	29700	29700	29700	29700	42
578	20240822	114800	966198150	29700	29700	29700	29700	20
579	20240822	114700	965604150	29700	29700	29700	29700	56
580	20240822	114600	963940950	29700	29700	29700	29700	1
581	20240822	114500	963911250	29700	29700	29700	29700	1
582	20240822	114400	963881550	29700	29700	29700	29700	0
583	20240822	114300	963881550	29700	29700	29700	29700	0
584	20240822	114200	963881550	29700	29700	29700	29700	2
585	20240822	114100	963822150	29700	29700	29700	29700	90
586	20240822	114000	961149150	29700	29700	29700	29700	100
587	20240822	113900	958179150	29700	29700	29700	29700	4
588	20240822	113800	958060350	29700	29700	29700	29700	0
589	20240822	113700	958060350	29700	29700	29700	29700	0
590	20240822	113600	958060350	29700	29700	29700	29700	103
591	20240822	113500	955001250	29700	29700	29700	29700	135
592	20240822	113400	950991750	29800	29800	29800	29800	1
593	20240822	113300	950961950	29700	29750	29750	29700	651
594	20240822	113200	931611150	29750	29750	29750	29750	29
595	20240822	113100	930748400	29750	29800	29800	29750	355
596	20240822	113000	920184050	29800	29800	29800	29800	23
597	20240822	112900	919498650	29800	29800	29800	29800	290
598	20240822	112800	910856650	29850	29800	29850	29800	50
599	20240822	112700	909366600	29850	29850	29850	29850	418
600	20240822	112600	896889300	29900	29900	29900	29900	0
601	20240822	112500	896889300	29900	29900	29900	29900	10
602	20240822	112400	896590300	29900	29900	29900	29900	33
603	20240822	112300	895603600	29950	29900	29950	29850	161
604	20240822	112200	890793550	29900	29900	29900	29900	90
605	20240822	112100	888102550	29900	29900	29900	29900	70
606	20240822	112000	886009550	29950	29950	29950	29950	1
607	20240822	111900	885979600	29900	30000	30000	29900	469
608	20240822	111800	871944300	30000	30000	30000	30000	101
609	20240822	111700	868914300	30000	30000	30000	30000	110
610	20240822	111600	865614300	30050	30000	30050	30000	102
611	20240822	111500	862553850	30000	30000	30000	30000	0
612	20240822	111400	862553850	30000	30000	30000	30000	20
613	20240822	111300	861953850	29950	29950	29950	29950	0
614	20240822	111200	861953850	29950	29950	29950	29950	0
615	20240822	111100	861953850	29950	29950	29950	29950	50
616	20240822	111000	860456350	29950	30050	30050	29950	659
617	20240822	110900	840683500	30100	30100	30200	30100	471
618	20240822	110800	826494650	30150	30150	30150	30150	66
619	20240822	110700	824504750	30100	30100	30100	30100	544
620	20240822	110600	808130350	30150	30150	30150	30150	325
621	20240822	110500	798331600	30200	30200	30200	30200	2
622	20240822	110400	798271200	30200	30150	30200	30150	199
623	20240822	110300	792261850	30100	30100	30100	30100	96
624	20240822	110200	789372250	30100	30100	30150	30100	133
625	20240822	110100	785368900	30100	30200	30200	30100	57
626	20240822	110000	783647600	30100	30100	30150	30100	1088
627	20240822	105900	750872000	30150	30150	30150	30150	2
628	20240822	105800	750811700	30100	30150	30150	30100	48
629	20240822	105700	749364600	30150	30000	30150	29950	620
630	20240822	105600	730703850	30000	30000	30000	30000	0
631	20240822	105500	730703850	30000	29950	30000	29950	15
632	20240822	105400	730254350	29950	30000	30000	29950	384
633	20240822	105300	718743100	29950	29950	29950	29950	1
634	20240822	105200	718713150	29900	29850	29900	29850	270
635	20240822	105100	710650800	29850	29850	29900	29850	47
636	20240822	105000	709246600	29850	29850	29850	29850	2
637	20240822	104900	709186900	29850	29850	29850	29850	2
638	20240822	104800	709127200	29850	29850	29850	29850	20
639	20240822	104700	708530200	29800	29800	29800	29800	3
640	20240822	104600	708440800	29800	29800	29800	29800	0
641	20240822	104500	708440800	29800	29800	29800	29800	2
642	20240822	104400	708381200	29800	29800	29800	29800	1733
643	20240822	104300	656737800	29900	29850	29900	29850	108
644	20240822	104200	653510600	29850	29850	29850	29850	427
645	20240822	104100	640764650	29850	29850	29850	29850	83
646	20240822	104000	638287100	29900	29850	29900	29850	194
647	20240822	103900	632495950	29850	29850	29850	29850	35
648	20240822	103800	631451200	29850	29850	29850	29850	24
649	20240822	103700	630734800	29850	29850	29850	29850	92
650	20240822	103600	627988600	29850	29850	29850	29850	50
651	20240822	103500	626496100	29800	29850	29850	29800	1147
652	20240822	103400	592261650	29850	29900	29900	29850	319
653	20240822	103300	582724600	29900	29900	29900	29900	372
654	20240822	103200	571601800	29950	29950	29950	29950	96
655	20240822	103100	568726600	29950	29950	29950	29900	133
656	20240822	103000	564746100	29950	29950	29950	29950	2
657	20240822	102900	564686200	29900	29950	29950	29900	100
658	20240822	102800	561696150	30000	30000	30000	30000	20
659	20240822	102700	561096150	29900	29900	29900	29900	0
660	20240822	102600	561096150	29900	29900	29900	29900	20
661	20240822	102500	560498150	29900	29900	29900	29900	3
662	20240822	102400	560408450	29900	29900	29900	29900	97
663	20240822	102300	557508150	29900	29900	29900	29900	174
664	20240822	102200	552305550	30000	30000	30000	30000	70
665	20240822	102100	550205550	30000	30000	30000	30000	6
666	20240822	102000	550025550	30000	29950	30000	29950	22
667	20240822	101900	549366600	29900	29900	29900	29900	0
668	20240822	101800	549366600	29900	29900	29900	29900	1
669	20240822	101700	549336700	29900	29900	29900	29900	35
670	20240822	101600	548290200	29950	29900	29950	29900	33
671	20240822	101500	547302000	29900	29900	29900	29900	1
672	20240822	101400	547272100	29900	29900	29900	29900	0
673	20240822	101300	547272100	29900	29900	29900	29900	0
674	20240822	101200	547272100	29900	29900	29900	29900	114
675	20240822	101100	543863500	29900	29900	29900	29900	1
676	20240822	101000	543833600	29850	30000	30000	29850	1046
677	20240822	100900	512573550	30000	30000	30000	30000	5
678	20240822	100800	512423550	30000	30000	30000	30000	268
679	20240822	100700	504383550	30050	30050	30050	30050	15
680	20240822	100600	503932800	30000	30000	30000	30000	2
681	20240822	100500	503872800	30000	30000	30000	30000	0
682	20240822	100400	503872800	30000	30050	30050	30000	26
683	20240822	100300	503092050	30000	29950	30000	29950	22
684	20240822	100200	502432100	30000	30000	30000	30000	1
685	20240822	100100	502402100	30050	29950	30050	29900	45
686	20240822	100000	501056150	29950	30000	30000	29950	130
687	20240822	095900	497161150	29950	29950	29950	29900	36
688	20240822	095800	496083000	29950	30000	30000	29950	567
689	20240822	095700	479073100	30000	30000	30000	30000	19
690	20240822	095600	478503100	30000	30000	30000	30000	0
691	20240822	095500	478503100	30000	30000	30000	30000	10
692	20240822	095400	478203100	30150	30000	30150	30000	20
693	20240822	095300	477601300	30000	30000	30000	30000	5
694	20240822	095200	477451300	30000	30000	30000	30000	50
695	20240822	095100	475951300	30000	29950	30000	29950	147
696	20240822	095000	471548600	29950	30000	30000	29950	12
697	20240822	094900	471188850	29950	29950	29950	29950	5
698	20240822	094800	471039100	29900	29850	29900	29850	28
699	20240822	094700	470201950	29850	29850	29850	29850	0
700	20240822	094600	470201950	29850	29850	29850	29850	141
701	20240822	094500	465993100	29900	29850	29900	29850	11
702	20240822	094400	465664250	29850	29850	29850	29850	50
703	20240822	094300	464171750	29850	29850	29850	29850	24
704	20240822	094200	463455350	29850	29850	29850	29850	380
705	20240822	094100	452112350	29850	29850	29850	29850	90
706	20240822	094000	449425850	29900	29850	29900	29850	8
707	20240822	093900	449186950	29850	29900	29950	29850	335
708	20240822	093800	439170300	29900	29900	29900	29900	77
709	20240822	093700	436868000	29950	29950	29950	29950	1
710	20240822	093600	436838050	30000	30000	30000	30000	13
711	20240822	093500	436448050	30000	30000	30000	29900	321
712	20240822	093400	426818150	30000	29800	30000	29750	1306
713	20240822	093300	387917800	29900	29900	30000	29800	678
714	20240822	093200	367646050	29900	29950	29950	29850	358
715	20240822	093100	356958150	29950	29900	29950	29900	169
716	20240822	093000	351901950	29900	29850	29900	29850	32
717	20240822	092900	350945600	29850	29850	29850	29850	250
718	20240822	092800	343483100	29900	29900	29900	29850	63
719	20240822	092700	341601550	29900	29900	29900	29900	287
720	20240822	092600	333020250	29900	29950	30000	29900	615
721	20240822	092500	314622600	30000	30050	30050	30000	840
722	20240822	092400	289405550	30050	30100	30100	30050	143
723	20240822	092300	285101300	30100	30100	30100	30100	5
724	20240822	092200	284950800	30100	30150	30150	30100	208
725	20240822	092100	278689650	30150	30200	30200	30150	178
726	20240822	092000	273314950	30200	30200	30300	30200	58
727	20240822	091900	271562650	30200	30200	30400	30200	118
728	20240822	091800	267996150	30200	30200	30300	30200	61
729	20240822	091700	266153450	30200	30200	30200	30200	44
730	20240822	091600	264824650	30200	30300	30300	30200	209
731	20240822	091500	258496450	30350	30350	30350	30350	118
732	20240822	091400	254915150	30350	30300	30400	30300	65
733	20240822	091300	252945150	30400	30400	30400	30400	16
734	20240822	091200	252458750	30650	30650	30700	30600	431
735	20240822	091100	239242700	30700	30200	30700	30200	1083
736	20240822	091000	206148800	30200	30100	30200	30050	759
737	20240822	090900	183305300	30100	29900	30100	29900	1110
738	20240822	090800	150027800	29850	29900	29900	29850	262
739	20240822	090700	142197250	29900	29900	30000	29850	565
740	20240822	090600	125303800	29850	29900	29950	29850	820
741	20240822	090500	100792200	29950	30000	30000	29950	294
742	20240822	090400	91977300	30000	30050	30050	30000	133
743	20240822	090300	87985750	30050	29900	30100	29900	127
744	20240822	090200	84175150	29850	29850	30100	29850	1250
745	20240822	090100	46802600	29750	30000	30150	29750	1134
746	20240822	090000	12841550	30050	30100	30100	30050	427