KissMeData/372320/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211700	3198817700	29200	29200	29200	29200	2838
3	20240802	211600	3198817700	29200	29200	29200	29200	0
4	20240802	211500	3198817700	29200	29200	29200	29200	0
5	20240802	211400	3198817700	29200	29200	29200	29200	0
6	20240802	211300	3198817700	29200	29200	29200	29200	0
7	20240802	211200	3198817700	29200	29200	29200	29200	0
8	20240802	211100	3198817700	29200	29200	29200	29200	0
9	20240802	211000	3198817700	29200	29200	29200	29200	0
10	20240802	210900	3198817700	29200	29200	29200	29200	0
11	20240802	210800	3198817700	29200	29200	29200	29200	0
12	20240802	210700	3198817700	29200	29200	29200	29200	0
13	20240802	210600	3198817700	29200	29200	29200	29200	0
14	20240802	210500	3198817700	29200	29200	29200	29200	0
15	20240802	210400	3198817700	29200	29200	29200	29200	0
16	20240802	210300	3198817700	29200	29200	29200	29200	0
17	20240802	210200	3198817700	29200	29200	29200	29200	0
18	20240802	210100	3198817700	29200	29200	29200	29200	0
19	20240802	210000	3198817700	29200	29200	29200	29200	0
20	20240802	205900	3198817700	29200	29200	29200	29200	0
21	20240802	205800	3198817700	29200	29200	29200	29200	0
22	20240802	205700	3198817700	29200	29200	29200	29200	0
23	20240802	205600	3198817700	29200	29200	29200	29200	0
24	20240802	205500	3198817700	29200	29200	29200	29200	0
25	20240802	205400	3198817700	29200	29200	29200	29200	0
26	20240802	205300	3198817700	29200	29200	29200	29200	0
27	20240802	205200	3198817700	29200	29200	29200	29200	0
28	20240802	205100	3198817700	29200	29200	29200	29200	0
29	20240802	205000	3198817700	29200	29200	29200	29200	0
30	20240802	204900	3198817700	29200	29200	29200	29200	0
31	20240802	204800	3198817700	29200	29200	29200	29200	0
32	20240802	204700	3198817700	29200	29200	29200	29200	2838
33	20240802	204600	3198817700	29200	29200	29200	29200	0
34	20240802	204500	3198817700	29200	29200	29200	29200	0
35	20240802	204400	3198817700	29200	29200	29200	29200	0
36	20240802	204300	3198817700	29200	29200	29200	29200	0
37	20240802	204200	3198817700	29200	29200	29200	29200	0
38	20240802	204100	3198817700	29200	29200	29200	29200	0
39	20240802	204000	3198817700	29200	29200	29200	29200	0
40	20240802	203900	3198817700	29200	29200	29200	29200	0
41	20240802	203800	3198817700	29200	29200	29200	29200	0
42	20240802	203700	3198817700	29200	29200	29200	29200	0
43	20240802	203600	3198817700	29200	29200	29200	29200	0
44	20240802	203500	3198817700	29200	29200	29200	29200	0
45	20240802	203400	3198817700	29200	29200	29200	29200	0
46	20240802	203300	3198817700	29200	29200	29200	29200	0
47	20240802	203200	3198817700	29200	29200	29200	29200	0
48	20240802	203100	3198817700	29200	29200	29200	29200	0
49	20240802	203000	3198817700	29200	29200	29200	29200	0
50	20240802	202900	3198817700	29200	29200	29200	29200	0
51	20240802	202800	3198817700	29200	29200	29200	29200	0
52	20240802	202700	3198817700	29200	29200	29200	29200	0
53	20240802	202600	3198817700	29200	29200	29200	29200	0
54	20240802	202500	3198817700	29200	29200	29200	29200	0
55	20240802	202400	3198817700	29200	29200	29200	29200	0
56	20240802	202300	3198817700	29200	29200	29200	29200	0
57	20240802	202200	3198817700	29200	29200	29200	29200	0
58	20240802	202100	3198817700	29200	29200	29200	29200	0
59	20240802	202000	3198817700	29200	29200	29200	29200	0
60	20240802	201900	3198817700	29200	29200	29200	29200	0
61	20240802	201800	3198817700	29200	29200	29200	29200	0
62	20240802	201700	3198817700	29200	29200	29200	29200	2838
63	20240802	201600	3198817700	29200	29200	29200	29200	0
64	20240802	201500	3198817700	29200	29200	29200	29200	0
65	20240802	201400	3198817700	29200	29200	29200	29200	0
66	20240802	201300	3198817700	29200	29200	29200	29200	0
67	20240802	201200	3198817700	29200	29200	29200	29200	0
68	20240802	201100	3198817700	29200	29200	29200	29200	0
69	20240802	201000	3198817700	29200	29200	29200	29200	0
70	20240802	200900	3198817700	29200	29200	29200	29200	0
71	20240802	200800	3198817700	29200	29200	29200	29200	0
72	20240802	200700	3198817700	29200	29200	29200	29200	0
73	20240802	200600	3198817700	29200	29200	29200	29200	0
74	20240802	200500	3198817700	29200	29200	29200	29200	0
75	20240802	200400	3198817700	29200	29200	29200	29200	0
76	20240802	200300	3198817700	29200	29200	29200	29200	0
77	20240802	200200	3198817700	29200	29200	29200	29200	0
78	20240802	200100	3198817700	29200	29200	29200	29200	0
79	20240802	200000	3198817700	29200	29200	29200	29200	0
80	20240802	195900	3198817700	29200	29200	29200	29200	0
81	20240802	195800	3198817700	29200	29200	29200	29200	0
82	20240802	195700	3198817700	29200	29200	29200	29200	0
83	20240802	195600	3198817700	29200	29200	29200	29200	0
84	20240802	195500	3198817700	29200	29200	29200	29200	0
85	20240802	195400	3198817700	29200	29200	29200	29200	0
86	20240802	195300	3198817700	29200	29200	29200	29200	0
87	20240802	195200	3198817700	29200	29200	29200	29200	0
88	20240802	195100	3198817700	29200	29200	29200	29200	0
89	20240802	195000	3198817700	29200	29200	29200	29200	0
90	20240802	194900	3198817700	29200	29200	29200	29200	0
91	20240802	194800	3198817700	29200	29200	29200	29200	0
92	20240802	194700	3198817700	29200	29200	29200	29200	2838
93	20240802	194600	3198817700	29200	29200	29200	29200	0
94	20240802	194500	3198817700	29200	29200	29200	29200	0
95	20240802	194400	3198817700	29200	29200	29200	29200	0
96	20240802	194300	3198817700	29200	29200	29200	29200	0
97	20240802	194200	3198817700	29200	29200	29200	29200	0
98	20240802	194100	3198817700	29200	29200	29200	29200	0
99	20240802	194000	3198817700	29200	29200	29200	29200	0
100	20240802	193900	3198817700	29200	29200	29200	29200	0
101	20240802	193800	3198817700	29200	29200	29200	29200	0
102	20240802	193700	3198817700	29200	29200	29200	29200	0
103	20240802	193600	3198817700	29200	29200	29200	29200	0
104	20240802	193500	3198817700	29200	29200	29200	29200	0
105	20240802	193400	3198817700	29200	29200	29200	29200	0
106	20240802	193300	3198817700	29200	29200	29200	29200	0
107	20240802	193200	3198817700	29200	29200	29200	29200	0
108	20240802	193100	3198817700	29200	29200	29200	29200	0
109	20240802	193000	3198817700	29200	29200	29200	29200	0
110	20240802	192900	3198817700	29200	29200	29200	29200	0
111	20240802	192800	3198817700	29200	29200	29200	29200	0
112	20240802	192700	3198817700	29200	29200	29200	29200	0
113	20240802	192600	3198817700	29200	29200	29200	29200	0
114	20240802	192500	3198817700	29200	29200	29200	29200	0
115	20240802	192400	3198817700	29200	29200	29200	29200	0
116	20240802	192300	3198817700	29200	29200	29200	29200	0
117	20240802	192200	3198817700	29200	29200	29200	29200	0
118	20240802	192100	3198817700	29200	29200	29200	29200	0
119	20240802	192000	3198817700	29200	29200	29200	29200	0
120	20240802	191900	3198817700	29200	29200	29200	29200	0
121	20240802	191800	3198817700	29200	29200	29200	29200	0
122	20240802	191700	3198817700	29200	29200	29200	29200	2838
123	20240802	191600	3198817700	29200	29200	29200	29200	0
124	20240802	191500	3198817700	29200	29200	29200	29200	0
125	20240802	191400	3198817700	29200	29200	29200	29200	0
126	20240802	191300	3198817700	29200	29200	29200	29200	0
127	20240802	191200	3198817700	29200	29200	29200	29200	0
128	20240802	191100	3198817700	29200	29200	29200	29200	0
129	20240802	191000	3198817700	29200	29200	29200	29200	0
130	20240802	190900	3198817700	29200	29200	29200	29200	0
131	20240802	190800	3198817700	29200	29200	29200	29200	0
132	20240802	190700	3198817700	29200	29200	29200	29200	0
133	20240802	190600	3198817700	29200	29200	29200	29200	0
134	20240802	190500	3198817700	29200	29200	29200	29200	0
135	20240802	190400	3198817700	29200	29200	29200	29200	0
136	20240802	190300	3198817700	29200	29200	29200	29200	0
137	20240802	190200	3198817700	29200	29200	29200	29200	0
138	20240802	190100	3198817700	29200	29200	29200	29200	0
139	20240802	190000	3198817700	29200	29200	29200	29200	0
140	20240802	185900	3198817700	29200	29200	29200	29200	0
141	20240802	185800	3198817700	29200	29200	29200	29200	0
142	20240802	185700	3198817700	29200	29200	29200	29200	0
143	20240802	185600	3198817700	29200	29200	29200	29200	0
144	20240802	185500	3198817700	29200	29200	29200	29200	0
145	20240802	185400	3198817700	29200	29200	29200	29200	0
146	20240802	185300	3198817700	29200	29200	29200	29200	0
147	20240802	185200	3198817700	29200	29200	29200	29200	0
148	20240802	185100	3198817700	29200	29200	29200	29200	0
149	20240802	185000	3198817700	29200	29200	29200	29200	0
150	20240802	184900	3198817700	29200	29200	29200	29200	0
151	20240802	184800	3198817700	29200	29200	29200	29200	0
152	20240802	184700	3198817700	29200	29200	29200	29200	2838
153	20240802	184600	3198817700	29200	29200	29200	29200	0
154	20240802	184500	3198817700	29200	29200	29200	29200	0
155	20240802	184400	3198817700	29200	29200	29200	29200	0
156	20240802	184300	3198817700	29200	29200	29200	29200	0
157	20240802	184200	3198817700	29200	29200	29200	29200	0
158	20240802	184100	3198817700	29200	29200	29200	29200	0
159	20240802	184000	3198817700	29200	29200	29200	29200	0
160	20240802	183900	3198817700	29200	29200	29200	29200	0
161	20240802	183800	3198817700	29200	29200	29200	29200	0
162	20240802	183700	3198817700	29200	29200	29200	29200	0
163	20240802	183600	3198817700	29200	29200	29200	29200	0
164	20240802	183500	3198817700	29200	29200	29200	29200	0
165	20240802	183400	3198817700	29200	29200	29200	29200	0
166	20240802	183300	3198817700	29200	29200	29200	29200	0
167	20240802	183200	3198817700	29200	29200	29200	29200	0
168	20240802	183100	3198817700	29200	29200	29200	29200	0
169	20240802	183000	3198817700	29200	29200	29200	29200	0
170	20240802	182900	3198817700	29200	29200	29200	29200	0
171	20240802	182800	3198817700	29200	29200	29200	29200	0
172	20240802	182700	3198817700	29200	29200	29200	29200	0
173	20240802	182600	3198817700	29200	29200	29200	29200	0
174	20240802	182500	3198817700	29200	29200	29200	29200	0
175	20240802	182400	3198817700	29200	29200	29200	29200	0
176	20240802	182300	3198817700	29200	29200	29200	29200	0
177	20240802	182200	3198817700	29200	29200	29200	29200	0
178	20240802	182100	3198817700	29200	29200	29200	29200	0
179	20240802	182000	3198817700	29200	29200	29200	29200	0
180	20240802	181900	3198817700	29200	29200	29200	29200	0
181	20240802	181800	3198817700	29200	29200	29200	29200	0
182	20240802	181700	3198817700	29200	29200	29200	29200	2838
183	20240802	181600	3198817700	29200	29200	29200	29200	0
184	20240802	181500	3198817700	29200	29200	29200	29200	0
185	20240802	181400	3198817700	29200	29200	29200	29200	0
186	20240802	181300	3198817700	29200	29200	29200	29200	0
187	20240802	181200	3198817700	29200	29200	29200	29200	0
188	20240802	181100	3198817700	29200	29200	29200	29200	0
189	20240802	181000	3198817700	29200	29200	29200	29200	0
190	20240802	180900	3198817700	29200	29200	29200	29200	0
191	20240802	180800	3198817700	29200	29200	29200	29200	0
192	20240802	180700	3198817700	29200	29200	29200	29200	0
193	20240802	180600	3198817700	29200	29200	29200	29200	0
194	20240802	180500	3198817700	29200	29200	29200	29200	0
195	20240802	180400	3198817700	29200	29200	29200	29200	0
196	20240802	180300	3198817700	29200	29200	29200	29200	0
197	20240802	180200	3198817700	29200	29200	29200	29200	0
198	20240802	180100	3198817700	29200	29200	29200	29200	0
199	20240802	180000	3198817700	29200	29200	29200	29200	0
200	20240802	175900	3198817700	29200	29200	29200	29200	0
201	20240802	175800	3198817700	29200	29200	29200	29200	0
202	20240802	175700	3198817700	29200	29200	29200	29200	0
203	20240802	175600	3198817700	29200	29200	29200	29200	0
204	20240802	175500	3198817700	29200	29200	29200	29200	0
205	20240802	175400	3198817700	29200	29200	29200	29200	0
206	20240802	175300	3198817700	29200	29200	29200	29200	0
207	20240802	175200	3198817700	29200	29200	29200	29200	0
208	20240802	175100	3198817700	29200	29200	29200	29200	0
209	20240802	175000	3198817700	29200	29200	29200	29200	0
210	20240802	174900	3198817700	29200	29200	29200	29200	0
211	20240802	174800	3198817700	29200	29200	29200	29200	0
212	20240802	174700	3198817700	29200	29200	29200	29200	2838
213	20240802	174600	3198817700	29200	29200	29200	29200	0
214	20240802	174500	3198817700	29200	29200	29200	29200	0
215	20240802	174400	3198817700	29200	29200	29200	29200	0
216	20240802	174300	3198817700	29200	29200	29200	29200	0
217	20240802	174200	3198817700	29200	29200	29200	29200	0
218	20240802	174100	3198817700	29200	29200	29200	29200	0
219	20240802	174000	3198817700	29200	29200	29200	29200	0
220	20240802	173900	3198817700	29200	29200	29200	29200	0
221	20240802	173800	3198817700	29200	29200	29200	29200	0
222	20240802	173700	3198817700	29200	29200	29200	29200	0
223	20240802	173600	3198817700	29200	29200	29200	29200	0
224	20240802	173500	3198817700	29200	29200	29200	29200	0
225	20240802	173400	3198817700	29200	29200	29200	29200	0
226	20240802	173300	3198817700	29200	29200	29200	29200	0
227	20240802	173200	3198817700	29200	29200	29200	29200	0
228	20240802	173100	3198817700	29200	29200	29200	29200	0
229	20240802	173000	3198817700	29200	29200	29200	29200	0
230	20240802	172900	3198817700	29200	29200	29200	29200	0
231	20240802	172800	3198817700	29200	29200	29200	29200	0
232	20240802	172700	3198817700	29200	29200	29200	29200	0
233	20240802	172600	3198817700	29200	29200	29200	29200	0
234	20240802	172500	3198817700	29200	29200	29200	29200	0
235	20240802	172400	3198817700	29200	29200	29200	29200	0
236	20240802	172300	3198817700	29200	29200	29200	29200	0
237	20240802	172200	3198817700	29200	29200	29200	29200	0
238	20240802	172100	3198817700	29200	29200	29200	29200	0
239	20240802	172000	3198817700	29200	29200	29200	29200	0
240	20240802	171900	3198817700	29200	29200	29200	29200	0
241	20240802	171800	3198817700	29200	29200	29200	29200	0
242	20240802	171700	3198817700	29200	29200	29200	29200	2838
243	20240802	171600	3198817700	29200	29200	29200	29200	0
244	20240802	171500	3198817700	29200	29200	29200	29200	0
245	20240802	171400	3198817700	29200	29200	29200	29200	0
246	20240802	171300	3198817700	29200	29200	29200	29200	0
247	20240802	171200	3198817700	29200	29200	29200	29200	0
248	20240802	171100	3198817700	29200	29200	29200	29200	0
249	20240802	171000	3198817700	29200	29200	29200	29200	0
250	20240802	170900	3198817700	29200	29200	29200	29200	0
251	20240802	170800	3198817700	29200	29200	29200	29200	0
252	20240802	170700	3198817700	29200	29200	29200	29200	0
253	20240802	170600	3198817700	29200	29200	29200	29200	0
254	20240802	170500	3198817700	29200	29200	29200	29200	0
255	20240802	170400	3198817700	29200	29200	29200	29200	0
256	20240802	170300	3198817700	29200	29200	29200	29200	0
257	20240802	170200	3198817700	29200	29200	29200	29200	0
258	20240802	170100	3198817700	29200	29200	29200	29200	0
259	20240802	170000	3198817700	29200	29200	29200	29200	0
260	20240802	165900	3198817700	29200	29200	29200	29200	0
261	20240802	165800	3198817700	29200	29200	29200	29200	0
262	20240802	165700	3198817700	29200	29200	29200	29200	0
263	20240802	165600	3198817700	29200	29200	29200	29200	0
264	20240802	165500	3198817700	29200	29200	29200	29200	0
265	20240802	165400	3198817700	29200	29200	29200	29200	0
266	20240802	165300	3198817700	29200	29200	29200	29200	0
267	20240802	165200	3198817700	29200	29200	29200	29200	0
268	20240802	165100	3198817700	29200	29200	29200	29200	0
269	20240802	165000	3198817700	29200	29200	29200	29200	0
270	20240802	164900	3198817700	29200	29200	29200	29200	0
271	20240802	164800	3198817700	29200	29200	29200	29200	0
272	20240802	164700	3198817700	29200	29200	29200	29200	2838
273	20240802	164600	3198817700	29200	29200	29200	29200	0
274	20240802	164500	3198817700	29200	29200	29200	29200	0
275	20240802	164400	3198817700	29200	29200	29200	29200	0
276	20240802	164300	3198817700	29200	29200	29200	29200	0
277	20240802	164200	3198817700	29200	29200	29200	29200	0
278	20240802	164100	3198817700	29200	29200	29200	29200	0
279	20240802	164000	3198817700	29200	29200	29200	29200	0
280	20240802	163900	3198817700	29200	29200	29200	29200	0
281	20240802	163800	3198817700	29200	29200	29200	29200	0
282	20240802	163700	3198817700	29200	29200	29200	29200	0
283	20240802	163600	3198817700	29200	29200	29200	29200	0
284	20240802	163500	3198817700	29200	29200	29200	29200	0
285	20240802	163400	3198817700	29200	29200	29200	29200	0
286	20240802	163300	3198817700	29200	29200	29200	29200	0
287	20240802	163200	3198817700	29200	29200	29200	29200	0
288	20240802	163100	3198817700	29200	29200	29200	29200	0
289	20240802	163000	3198817700	29200	29200	29200	29200	0
290	20240802	162900	3198817700	29200	29200	29200	29200	0
291	20240802	162800	3198817700	29200	29200	29200	29200	0
292	20240802	162700	3198817700	29200	29200	29200	29200	0
293	20240802	162600	3198817700	29200	29200	29200	29200	0
294	20240802	162500	3198817700	29200	29200	29200	29200	0
295	20240802	162400	3198817700	29200	29200	29200	29200	0
296	20240802	162300	3198817700	29200	29200	29200	29200	0
297	20240802	162200	3198817700	29200	29200	29200	29200	0
298	20240802	162100	3198817700	29200	29200	29200	29200	0
299	20240802	162000	3198817700	29200	29200	29200	29200	0
300	20240802	161900	3198817700	29200	29200	29200	29200	0
301	20240802	161800	3198817700	29200	29200	29200	29200	0
302	20240802	161700	3198817700	29200	29200	29200	29200	2838
303	20240802	161600	3198817700	29200	29200	29200	29200	0
304	20240802	161500	3198817700	29200	29200	29200	29200	0
305	20240802	161400	3198817700	29200	29200	29200	29200	0
306	20240802	161300	3198817700	29200	29200	29200	29200	0
307	20240802	161200	3198817700	29200	29200	29200	29200	0
308	20240802	161100	3198817700	29200	29200	29200	29200	0
309	20240802	161000	3198817700	29200	29200	29200	29200	0
310	20240802	160900	3198817700	29200	29200	29200	29200	0
311	20240802	160800	3198817700	29200	29200	29200	29200	0
312	20240802	160700	3198817700	29200	29200	29200	29200	0
313	20240802	160600	3198817700	29200	29200	29200	29200	0
314	20240802	160500	3198817700	29200	29200	29200	29200	0
315	20240802	160400	3198817700	29200	29200	29200	29200	0
316	20240802	160300	3198817700	29200	29200	29200	29200	0
317	20240802	160200	3198817700	29200	29200	29200	29200	0
318	20240802	160100	3198817700	29200	29200	29200	29200	0
319	20240802	160000	3198817700	29200	29200	29200	29200	0
320	20240802	155900	3198817700	29200	29200	29200	29200	0
321	20240802	155800	3198817700	29200	29200	29200	29200	0
322	20240802	155700	3198817700	29200	29200	29200	29200	0
323	20240802	155600	3198817700	29200	29200	29200	29200	0
324	20240802	155500	3198817700	29200	29200	29200	29200	0
325	20240802	155400	3198817700	29200	29200	29200	29200	0
326	20240802	155300	3198817700	29200	29200	29200	29200	0
327	20240802	155200	3198817700	29200	29200	29200	29200	0
328	20240802	155100	3198817700	29200	29200	29200	29200	0
329	20240802	155000	3198817700	29200	29200	29200	29200	0
330	20240802	154900	3198817700	29200	29200	29200	29200	0
331	20240802	154800	3198817700	29200	29200	29200	29200	0
332	20240802	154700	3198817700	29200	29200	29200	29200	2838
333	20240802	154600	3198817700	29200	29200	29200	29200	0
334	20240802	154500	3198817700	29200	29200	29200	29200	0
335	20240802	154400	3198817700	29200	29200	29200	29200	0
336	20240802	154300	3198817700	29200	29200	29200	29200	0
337	20240802	154200	3198817700	29200	29200	29200	29200	0
338	20240802	154100	3198817700	29200	29200	29200	29200	0
339	20240802	154000	3198817700	29200	29200	29200	29200	0
340	20240802	153900	3198817700	29200	29200	29200	29200	0
341	20240802	153800	3198817700	29200	29200	29200	29200	0
342	20240802	153700	3198817700	29200	29200	29200	29200	0
343	20240802	153600	3198817700	29200	29200	29200	29200	0
344	20240802	153500	3198817700	29200	29200	29200	29200	0
345	20240802	153400	3198817700	29200	29200	29200	29200	0
346	20240802	153300	3198817700	29200	29200	29200	29200	0
347	20240802	153200	3198817700	29200	29200	29200	29200	0
348	20240802	153100	3198817700	29200	29200	29200	29200	0
349	20240802	153000	3198817700	29200	29200	29200	29200	2838
350	20240802	152900	3115948100	29050	29050	29050	29050	0
351	20240802	152800	3115948100	29050	29050	29050	29050	0
352	20240802	152700	3115948100	29050	29050	29050	29050	0
353	20240802	152600	3115948100	29050	29050	29050	29050	0
354	20240802	152500	3115948100	29050	29050	29050	29050	0
355	20240802	152400	3115948100	29050	29050	29050	29050	0
356	20240802	152300	3115948100	29050	29050	29050	29050	0
357	20240802	152200	3115948100	29050	29050	29050	29050	0
358	20240802	152100	3115948100	29050	29050	29050	29050	0
359	20240802	152000	3115948100	29050	29050	29050	29050	0
360	20240802	151900	3115948100	29050	29000	29050	29000	75
361	20240802	151800	3113772100	29000	28950	29000	28950	66
362	20240802	151700	3111860800	29000	28950	29000	28950	34
363	20240802	151600	3110875950	29000	28900	29000	28900	261
364	20240802	151500	3103332950	28900	28900	28900	28900	334
365	20240802	151400	3093680350	28850	28950	28950	28850	496
366	20240802	151300	3079356100	29000	28950	29000	28900	128
367	20240802	151200	3075651500	29000	28950	29000	28950	110
368	20240802	151100	3072466550	28950	28900	28950	28900	133
369	20240802	151000	3068617300	28900	28900	28900	28900	131
370	20240802	150900	3064831400	28850	28800	28850	28750	161
371	20240802	150800	3060194400	28800	28850	28900	28750	297
372	20240802	150700	3051636650	28850	28850	28900	28850	151
373	20240802	150600	3047273150	28850	28800	28850	28800	389
374	20240802	150500	3036053850	28800	28750	28800	28750	184
375	20240802	150400	3030762850	28700	28650	28700	28650	535
376	20240802	150300	3015414700	28700	28700	28700	28700	200
377	20240802	150200	3009674700	28700	28600	28700	28600	561
378	20240802	150100	2993592950	28650	28600	28650	28600	155
379	20240802	150000	2989153200	28600	28750	28750	28600	456
380	20240802	145900	2976089200	28750	28700	28750	28700	74
381	20240802	145800	2973965250	28700	28650	28700	28650	98
382	20240802	145700	2971153600	28650	28700	28700	28650	61
383	20240802	145600	2969403500	28700	28650	28700	28650	494
384	20240802	145500	2955237050	28600	28600	28600	28600	61
385	20240802	145400	2953492450	28600	28600	28600	28550	410
386	20240802	145300	2941776350	28600	28650	28650	28600	72
387	20240802	145200	2939714550	28650	28650	28650	28650	16
388	20240802	145100	2939256150	28650	28750	28750	28650	303
389	20240802	145000	2930554500	28750	28750	28750	28750	240
390	20240802	144900	2923654500	28700	28700	28700	28700	43
391	20240802	144800	2922420400	28700	28550	28700	28550	427
392	20240802	144700	2910210050	28600	28550	28600	28550	51
393	20240802	144600	2908752300	28600	28600	28600	28550	232
394	20240802	144500	2902118150	28600	28550	28600	28550	21
395	20240802	144400	2901518550	28550	28550	28550	28550	25
396	20240802	144300	2900804800	28500	28550	28550	28500	115
397	20240802	144200	2897524150	28600	28600	28600	28500	24
398	20240802	144100	2896838050	28500	28500	28550	28500	1433
399	20240802	144000	2855993950	28500	28450	28500	28450	21
400	20240802	143900	2855396400	28450	28550	28850	28450	1954
401	20240802	143800	2799640250	28550	28550	28550	28500	375
402	20240802	143700	2788935150	28550	28550	28550	28550	488
403	20240802	143600	2775002750	28600	28600	28600	28600	122
404	20240802	143500	2771513550	28600	28550	28600	28550	947
405	20240802	143400	2744475600	28550	28550	28600	28550	768
406	20240802	143300	2722537700	28550	28550	28550	28550	101
407	20240802	143200	2719654150	28550	28500	28550	28500	211
408	20240802	143100	2713631850	28500	28500	28500	28500	286
409	20240802	143000	2705480850	28500	28350	28500	28350	9
410	20240802	142900	2705225100	28300	28300	28300	28300	0
411	20240802	142800	2705225100	28300	28500	28550	28300	2882
412	20240802	142700	2623164150	28550	28550	28550	28500	432
413	20240802	142600	2610848050	28550	28650	28650	28550	2402
414	20240802	142500	2542220650	28650	28600	28650	28600	512
415	20240802	142400	2527551900	28650	28700	28750	28650	660
416	20240802	142300	2508631800	28700	28700	28750	28700	563
417	20240802	142200	2492473650	28750	28750	28750	28750	72
418	20240802	142100	2490403650	28750	28750	28750	28700	14
419	20240802	142000	2490001250	28750	28750	28750	28750	147
420	20240802	141900	2485775000	28800	28750	28800	28750	12
421	20240802	141800	2485429500	28750	28750	28750	28750	0
422	20240802	141700	2485429500	28750	28750	28750	28750	50
423	20240802	141600	2483992000	28750	28750	28750	28750	36
424	20240802	141500	2482957000	28750	28700	28750	28700	92
425	20240802	141400	2480312100	28700	28700	28700	28700	27
426	20240802	141300	2479537200	28750	28750	28750	28750	28
427	20240802	141200	2478732200	28750	28750	28750	28750	51
428	20240802	141100	2477265950	28750	28750	28750	28750	0
429	20240802	141000	2477265950	28750	28750	28800	28700	1895
430	20240802	140900	2422836750	28800	28800	28800	28800	10
431	20240802	140800	2422548750	28800	28800	28800	28800	1
432	20240802	140700	2422519950	28800	28800	28850	28800	116
433	20240802	140600	2419178400	28800	28850	28850	28800	911
434	20240802	140500	2392941550	28850	28850	28850	28850	36
435	20240802	140400	2391902950	28850	28850	28850	28850	12
436	20240802	140300	2391556750	28850	28850	28850	28850	372
437	20240802	140200	2380824550	28900	28900	28900	28900	2
438	20240802	140100	2380766750	28900	28900	28900	28900	23
439	20240802	140000	2380102050	28900	28900	29000	28850	1701
440	20240802	135900	2330995950	28900	28900	28900	28900	140
441	20240802	135800	2326949950	28900	28900	28900	28900	0
442	20240802	135700	2326949950	28900	29000	29000	28900	79
443	20240802	135600	2324666750	28900	28900	28900	28900	1
444	20240802	135500	2324637850	28900	29050	29050	28900	173
445	20240802	135400	2319634450	29050	29050	29050	29050	0
446	20240802	135300	2319634450	29050	29050	29050	29050	1
447	20240802	135200	2319605400	29050	29050	29050	29050	0
448	20240802	135100	2319605400	29050	29000	29050	29000	122
449	20240802	135000	2316064750	29000	29000	29000	29000	146
450	20240802	134900	2311830750	29000	29000	29000	29000	2
451	20240802	134800	2311772750	29000	28950	29000	28950	124
452	20240802	134700	2308182800	29000	29050	29050	29000	74
453	20240802	134600	2306036750	29000	29000	29000	29000	0
454	20240802	134500	2306036750	29000	29000	29000	29000	5
455	20240802	134400	2305891750	28950	28950	28950	28950	0
456	20240802	134300	2305891750	28950	29000	29000	28950	261
457	20240802	134200	2298325750	29000	29000	29000	29000	2
458	20240802	134100	2298267750	28900	28900	28900	28900	0
459	20240802	134000	2298267750	28900	29000	29000	28900	37
460	20240802	133900	2297197450	28900	28900	28900	28900	14
461	20240802	133800	2296792850	29000	28900	29000	28900	205
462	20240802	133700	2290867850	28950	28950	28950	28950	143
463	20240802	133600	2286728000	28950	28950	28950	28950	7
464	20240802	133500	2286525350	28950	28950	28950	28950	97
465	20240802	133400	2283717200	29000	29000	29000	29000	65
466	20240802	133300	2281832200	29000	29000	29000	29000	172
467	20240802	133200	2276844200	29000	29000	29000	29000	6
468	20240802	133100	2276670200	29000	29000	29000	28900	115
469	20240802	133000	2273343750	29000	28950	29000	28950	222
470	20240802	132900	2266915750	29000	29000	29000	29000	11
471	20240802	132800	2266596750	29000	29000	29000	29000	39
472	20240802	132700	2265465750	29000	28950	29000	28950	54
473	20240802	132600	2263902400	29000	29000	29000	29000	66
474	20240802	132500	2261988400	28900	28900	28900	28900	0
475	20240802	132400	2261988400	28900	28950	28950	28900	197
476	20240802	132300	2256291800	29000	29000	29000	29000	11
477	20240802	132200	2255972800	28900	28950	28950	28900	199
478	20240802	132100	2250221650	29000	29000	29000	29000	25
479	20240802	132000	2249496650	29000	29000	29000	29000	0
480	20240802	131900	2249496650	29000	29000	29000	29000	5
481	20240802	131800	2249351650	29000	29000	29000	29000	0
482	20240802	131700	2249351650	29000	28900	29000	28900	3
483	20240802	131600	2249264750	29000	29000	29000	29000	12
484	20240802	131500	2248916750	29000	28950	29000	28900	250
485	20240802	131400	2241688150	29000	28950	29000	28950	47
486	20240802	131300	2240325200	29100	29100	29100	29100	1
487	20240802	131200	2240296100	29100	29100	29100	29100	5
488	20240802	131100	2240150600	29100	29000	29100	29000	408
489	20240802	131000	2228283150	28950	28950	28950	28950	17
490	20240802	130900	2227791000	28950	28950	28950	28950	1
491	20240802	130800	2227762050	28950	28950	28950	28950	0
492	20240802	130700	2227762050	28950	28950	28950	28950	0
493	20240802	130600	2227762050	28950	28950	28950	28950	19
494	20240802	130500	2227212000	28950	28950	28950	28950	1
495	20240802	130400	2227183050	28950	28950	28950	28950	236
496	20240802	130300	2220350850	28950	28950	28950	28950	0
497	20240802	130200	2220350850	28950	28950	28950	28950	100
498	20240802	130100	2217455850	28950	29000	29000	28950	54
499	20240802	130000	2215891000	29000	29000	29000	29000	117
500	20240802	125900	2212498000	29000	29000	29000	29000	0
501	20240802	125800	2212498000	29000	29000	29000	29000	142
502	20240802	125700	2208380000	28950	28950	28950	28950	0
503	20240802	125600	2208380000	28950	28950	28950	28950	0
504	20240802	125500	2208380000	28950	28950	28950	28950	288
505	20240802	125400	2200042400	28850	28850	28850	28850	0
506	20240802	125300	2200042400	28850	28850	28850	28850	137
507	20240802	125200	2196089950	28850	28850	28850	28850	73
508	20240802	125100	2193983900	28850	28850	28850	28850	104
509	20240802	125000	2190983500	28850	28850	28850	28850	0
510	20240802	124900	2190983500	28850	28900	28900	28750	1755
511	20240802	124800	2140429100	28900	28900	28900	28900	0
512	20240802	124700	2140429100	28900	28950	28950	28900	96
513	20240802	124600	2137654400	28900	28900	28900	28900	132
514	20240802	124500	2133839600	28900	28950	28950	28900	135
515	20240802	124400	2129936850	28900	28900	28900	28900	63
516	20240802	124300	2128116150	28900	28950	28950	28900	81
517	20240802	124200	2125775200	28900	28950	28950	28900	116
518	20240802	124100	2122420150	28950	28950	28950	28950	2
519	20240802	124000	2122362250	28900	28900	28900	28900	0
520	20240802	123900	2122362250	28900	28950	28950	28900	15
521	20240802	123800	2121928600	28950	28950	28950	28950	5
522	20240802	123700	2121783850	28900	28900	28900	28900	63
523	20240802	123600	2119963150	28950	28950	28950	28950	32
524	20240802	123500	2119036750	28950	28950	28950	28950	339
525	20240802	123400	2109222700	28900	28900	28900	28900	0
526	20240802	123300	2109222700	28900	28900	28900	28900	8
527	20240802	123200	2108991500	28900	28900	28900	28900	162
528	20240802	123100	2104309700	28900	28900	28900	28900	0
529	20240802	123000	2104309700	28900	28850	28900	28850	23
530	20240802	122900	2103645050	28900	28900	28900	28900	60
531	20240802	122800	2101911050	28900	28900	28900	28850	75
532	20240802	122700	2099743600	28900	28950	28950	28900	790
533	20240802	122600	2076912050	28950	28950	28950	28950	20
534	20240802	122500	2076333050	28950	28950	28950	28950	8
535	20240802	122400	2076101450	28950	28950	28950	28950	51
536	20240802	122300	2074625000	28950	28950	28950	28950	31
537	20240802	122200	2073727550	28950	28950	28950	28950	127
538	20240802	122100	2070050900	28950	28950	28950	28950	75
539	20240802	122000	2067879650	28950	28900	28950	28900	10
540	20240802	121900	2067590350	28950	28950	28950	28950	36
541	20240802	121800	2066548150	28950	28900	28950	28900	145
542	20240802	121700	2062357250	28950	29000	29000	28950	58
543	20240802	121600	2060677900	29000	28950	29000	28950	166
544	20240802	121500	2055866150	28950	28950	28950	28950	202
545	20240802	121400	2050018250	28950	28950	28950	28950	3
546	20240802	121300	2049931400	28950	28950	28950	28950	214
547	20240802	121200	2043736100	28950	28950	28950	28950	7
548	20240802	121100	2043533450	28900	28950	28950	28900	190
549	20240802	121000	2038040450	28950	28950	28950	28950	13
550	20240802	120900	2037664100	28950	28950	28950	28950	8
551	20240802	120800	2037432500	28950	28950	28950	28950	10
552	20240802	120700	2037143000	28950	28950	28950	28950	1
553	20240802	120600	2037114050	28950	28900	28950	28900	391
554	20240802	120500	2025808550	28900	28900	28900	28900	77
555	20240802	120400	2023583250	28900	28950	28950	28900	6
556	20240802	120300	2023409800	28950	28950	28950	28950	27
557	20240802	120200	2022628150	28900	28900	28950	28900	182
558	20240802	120100	2017368250	28900	28950	28950	28900	221
559	20240802	120000	2010976900	28950	28950	28950	28900	240
560	20240802	115900	2004038900	28950	28950	28950	28950	52
561	20240802	115800	2002533500	29000	29000	29000	29000	1
562	20240802	115700	2002504500	28950	28950	28950	28950	50
563	20240802	115600	2001057000	28900	28950	28950	28900	114
564	20240802	115500	1997759300	28950	28950	28950	28950	528
565	20240802	115400	1982473700	28950	28950	28950	28950	0
566	20240802	115300	1982473700	28950	28950	28950	28950	68
567	20240802	115200	1980505100	28950	28950	29000	28950	123
568	20240802	115100	1976942500	29000	29000	29000	29000	20
569	20240802	115000	1976362500	29000	29050	29050	29000	4
570	20240802	114900	1976246350	29050	28950	29050	28950	101
571	20240802	114800	1973322300	29000	29000	29000	29000	76
572	20240802	114700	1971118300	29000	29000	29000	29000	12
573	20240802	114600	1970770300	29000	29000	29000	29000	19
574	20240802	114500	1970219300	28950	28950	28950	28950	0
575	20240802	114400	1970219300	28950	28950	28950	28950	37
576	20240802	114300	1969148150	28950	28950	29000	28950	461
577	20240802	114200	1955802100	28950	28950	29000	28950	394
578	20240802	114100	1944395300	28950	28950	28950	28950	0
579	20240802	114000	1944395300	28950	28950	28950	28950	10
580	20240802	113900	1944105800	28950	28950	28950	28950	72
581	20240802	113800	1942021400	28950	29050	29050	28950	1139
582	20240802	113700	1908989250	29000	29050	29050	29000	129
583	20240802	113600	1905246700	29050	29100	29100	29050	930
584	20240802	113500	1878226650	29100	29100	29100	29100	13
585	20240802	113400	1877848350	29100	29150	29150	29100	128
586	20240802	113300	1874123500	29100	29100	29100	29100	0
587	20240802	113200	1874123500	29100	29100	29100	29100	2
588	20240802	113100	1874065300	29100	29100	29100	29100	6
589	20240802	113000	1873890700	29150	29100	29150	29100	24
590	20240802	112900	1873192250	29100	29150	29150	29100	123
591	20240802	112800	1869610650	29150	29050	29150	29050	32
592	20240802	112700	1868680550	29050	29050	29050	29050	50
593	20240802	112600	1867228050	29050	29050	29050	29050	0
594	20240802	112500	1867228050	29050	29050	29050	29050	14
595	20240802	112400	1866821350	29050	29150	29200	29050	671
596	20240802	112300	1847265700	29200	29200	29200	29200	0
597	20240802	112200	1847265700	29200	29200	29200	29200	15
598	20240802	112100	1846827700	29200	29200	29200	29200	12
599	20240802	112000	1846477300	29150	29150	29150	29150	30
600	20240802	111900	1845602800	29150	29250	29250	29150	497
601	20240802	111800	1831090500	29250	29300	29300	29250	59
602	20240802	111700	1829364300	29250	29200	29250	29200	177
603	20240802	111600	1824187600	29200	29200	29200	29200	164
604	20240802	111500	1819398800	29200	29200	29200	29200	26
605	20240802	111400	1818639600	29200	29200	29200	29200	27
606	20240802	111300	1817851200	29200	29150	29200	29150	146
607	20240802	111200	1813589800	29200	29200	29200	29200	86
608	20240802	111100	1811078600	29200	29200	29200	29200	12
609	20240802	111000	1810728200	29200	29200	29200	29200	40
610	20240802	110900	1809560200	29200	29200	29200	29200	0
611	20240802	110800	1809560200	29200	29150	29200	29150	18
612	20240802	110700	1809035000	29150	29150	29150	29150	110
613	20240802	110600	1805828500	29150	29200	29200	29150	130
614	20240802	110500	1802033500	29200	29200	29200	29200	52
615	20240802	110400	1800515100	29200	29200	29200	29200	20
616	20240802	110300	1799931100	29200	29200	29200	29200	0
617	20240802	110200	1799931100	29200	29200	29200	29200	60
618	20240802	110100	1798179100	29200	29200	29200	29200	0
619	20240802	110000	1798179100	29200	29250	29250	29200	263
620	20240802	105900	1790499450	29200	29250	29250	29200	26
621	20240802	105800	1789740200	29250	29250	29250	29250	70
622	20240802	105700	1787692700	29250	29300	29300	29250	144
623	20240802	105600	1783480600	29250	29250	29250	29250	26
624	20240802	105500	1782720100	29250	29300	29300	29250	41
625	20240802	105400	1781520350	29200	29300	29300	29200	33
626	20240802	105300	1780556450	29200	29200	29200	29200	1
627	20240802	105200	1780527250	29150	29250	29250	29150	396
628	20240802	105100	1768959300	29250	29250	29300	29250	842
629	20240802	105000	1744302250	29200	29250	29250	29200	16
630	20240802	104900	1743834300	29250	29150	29250	29150	467
631	20240802	104800	1730182550	29100	29100	29100	29100	221
632	20240802	104700	1723751450	29050	29050	29050	29000	362
633	20240802	104600	1713241050	29000	29000	29000	29000	70
634	20240802	104500	1711211050	29000	28950	29000	28900	293
635	20240802	104400	1702724900	28950	28950	28950	28950	232
636	20240802	104300	1696008500	28950	28950	28950	28950	1
637	20240802	104200	1695979550	29000	29000	29000	28950	540
638	20240802	104100	1680344550	29000	29000	29000	29000	1
639	20240802	104000	1680315550	28950	29000	29000	28950	433
640	20240802	103900	1667779450	28950	29000	29050	28950	81
641	20240802	103800	1665434100	29000	29000	29000	29000	263
642	20240802	103700	1657807100	29000	29000	29050	29000	59
643	20240802	103600	1656095550	29000	28950	29000	28950	411
644	20240802	103500	1644196550	28900	29000	29000	28900	1351
645	20240802	103400	1605036000	28900	29250	29250	28900	12446
646	20240802	103300	1243070850	29250	29300	29300	29250	53
647	20240802	103200	1241518100	29250	29250	29250	29250	0
648	20240802	103100	1241518100	29250	29300	29300	29250	36
649	20240802	103000	1240465000	29300	29250	29300	29250	166
650	20240802	102900	1235608950	29250	29300	29300	29250	425
651	20240802	102800	1223172800	29350	29300	29350	29300	881
652	20240802	102700	1197359350	29300	29300	29350	29300	385
653	20240802	102600	1186078500	29350	29300	29350	29300	221
654	20240802	102500	1179603150	29300	29350	29350	29300	232
655	20240802	102400	1172794050	29350	29400	29400	29350	138
656	20240802	102300	1168743700	29400	29300	29400	29300	291
657	20240802	102200	1160200200	29300	29300	29300	29300	0
658	20240802	102100	1160200200	29300	29400	29400	29300	974
659	20240802	102000	1131613000	29400	29400	29400	29350	241
660	20240802	101900	1124534450	29350	29400	29400	29350	277
661	20240802	101800	1116398000	29450	29400	29450	29350	22
662	20240802	101700	1115751200	29400	29500	29500	29400	115
663	20240802	101600	1112364900	29350	29350	29350	29350	126
664	20240802	101500	1108666800	29350	29350	29400	29350	188
665	20240802	101400	1103145500	29350	29350	29350	29350	25
666	20240802	101300	1102411750	29350	29400	29400	29350	44
667	20240802	101200	1101118200	29400	29400	29400	29400	50
668	20240802	101100	1099648200	29400	29400	29450	29350	151
669	20240802	101000	1095207150	29350	29350	29350	29350	0
670	20240802	100900	1095207150	29350	29350	29350	29300	261
671	20240802	100800	1087547050	29350	29350	29400	29300	122
672	20240802	100700	1083966350	29350	29350	29350	29350	0
673	20240802	100600	1083966350	29350	29300	29350	29300	48
674	20240802	100500	1082557800	29300	29350	29350	29300	772
675	20240802	100400	1059935050	29350	29350	29350	29300	211
676	20240802	100300	1053742250	29300	29350	29350	29300	139
677	20240802	100200	1049662850	29350	29350	29350	29350	105
678	20240802	100100	1046581100	29350	29350	29400	29300	1033
679	20240802	100000	1016250950	29400	29400	29450	29350	297
680	20240802	095900	1007519700	29450	29500	29500	29450	152
681	20240802	095800	1003043000	29450	29500	29500	29450	16
682	20240802	095700	1002571750	29450	29450	29450	29450	1
683	20240802	095600	1002542300	29350	29350	29350	29350	1
684	20240802	095500	1002512950	29450	29350	29450	29350	282
685	20240802	095400	994220250	29350	29450	29450	29350	2436
686	20240802	095300	922579300	29450	29550	29550	29450	546
687	20240802	095200	906472200	29500	29550	29550	29500	728
688	20240802	095100	884965350	29550	29550	29550	29550	11
689	20240802	095000	884640300	29550	29600	29600	29550	151
690	20240802	094900	880171000	29600	29650	29650	29600	336
691	20240802	094800	870209350	29700	29700	29700	29650	73
692	20240802	094700	868041400	29700	29700	29700	29650	257
693	20240802	094600	860408700	29700	29700	29750	29700	317
694	20240802	094500	850981000	29700	29700	29700	29650	366
695	20240802	094400	840111050	29650	29700	29700	29650	213
696	20240802	094300	833789500	29650	29650	29650	29650	11
697	20240802	094200	833463350	29650	29650	29700	29650	544
698	20240802	094100	817308650	29600	29650	29650	29600	8
699	20240802	094000	817071750	29600	29600	29600	29550	173
700	20240802	093900	811953700	29600	29700	29700	29600	143
701	20240802	093800	807720800	29600	29600	29600	29600	18
702	20240802	093700	807188000	29600	29700	29700	29600	128
703	20240802	093600	803391200	29650	29650	29700	29650	490
704	20240802	093500	788842350	29650	29650	29650	29650	2
705	20240802	093400	788783050	29600	29600	29600	29600	12
706	20240802	093300	788427850	29600	29550	29650	29550	27
707	20240802	093200	787627950	29600	29600	29600	29550	92
708	20240802	093100	784906600	29600	29550	29600	29550	242
709	20240802	093000	777751550	29550	29450	29550	29450	512
710	20240802	092900	762669250	29450	29400	29450	29400	755
711	20240802	092800	740445700	29400	29400	29450	29400	1258
712	20240802	092700	703432300	29450	29500	29500	29450	746
713	20240802	092600	681458400	29500	29450	29650	29450	997
714	20240802	092500	652055350	29500	29500	29500	29500	1065
715	20240802	092400	620637850	29500	29600	29600	29500	747
716	20240802	092300	598578300	29700	29700	29700	29500	3478
717	20240802	092200	495700150	29700	29700	29700	29700	56
718	20240802	092100	494036950	29700	29700	29700	29700	108
719	20240802	092000	490829350	29700	29700	29700	29600	998
720	20240802	091900	461254600	29700	29700	29700	29650	394
721	20240802	091800	449572400	29700	29750	29800	29650	867
722	20240802	091700	423832300	29750	29700	29750	29700	183
723	20240802	091600	418390000	29700	29750	29750	29700	367
724	20240802	091500	407480400	29700	29750	29750	29700	673
725	20240802	091400	387463750	29750	29700	29750	29700	233
726	20240802	091300	380543400	29700	29700	29700	29700	194
727	20240802	091200	374781600	29700	29700	29700	29700	211
728	20240802	091100	368514900	29750	29750	29750	29700	833
729	20240802	091000	343773800	29750	29900	29900	29700	3282
730	20240802	090900	245960750	29900	29950	29950	29900	339
731	20240802	090800	235822700	29950	30000	30000	29900	703
732	20240802	090700	214756100	30050	30100	30100	30050	1216
733	20240802	090600	178159400	30200	30150	30200	30150	221
734	20240802	090500	171495050	30150	30150	30150	30150	200
735	20240802	090400	165465050	30150	30100	30150	30000	372
736	20240802	090300	154270250	30050	30050	30050	30000	158
737	20240802	090200	149525150	30000	29950	30050	29850	237
738	20240802	090100	142418200	29850	29950	29950	29850	1955
739	20240802	090000	84048050	29850	29900	30200	29850	2810