KissMeData/389020/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	212000	23793985450	41450	41450	41450	41450	3503
3	20240814	211900	23793985450	41450	41450	41450	41450	0
4	20240814	211800	23793985450	41450	41450	41450	41450	0
5	20240814	211700	23793985450	41450	41450	41450	41450	0
6	20240814	211600	23793985450	41450	41450	41450	41450	0
7	20240814	211500	23793985450	41450	41450	41450	41450	0
8	20240814	211400	23793985450	41450	41450	41450	41450	0
9	20240814	211300	23793985450	41450	41450	41450	41450	0
10	20240814	211200	23793985450	41450	41450	41450	41450	0
11	20240814	211100	23793985450	41450	41450	41450	41450	0
12	20240814	211000	23793985450	41450	41450	41450	41450	0
13	20240814	210900	23793985450	41450	41450	41450	41450	0
14	20240814	210800	23793985450	41450	41450	41450	41450	0
15	20240814	210700	23793985450	41450	41450	41450	41450	0
16	20240814	210600	23793985450	41450	41450	41450	41450	0
17	20240814	210500	23793985450	41450	41450	41450	41450	0
18	20240814	210400	23793985450	41450	41450	41450	41450	0
19	20240814	210300	23793985450	41450	41450	41450	41450	0
20	20240814	210200	23793985450	41450	41450	41450	41450	0
21	20240814	210100	23793985450	41450	41450	41450	41450	0
22	20240814	210000	23793985450	41450	41450	41450	41450	0
23	20240814	205900	23793985450	41450	41450	41450	41450	0
24	20240814	205800	23793985450	41450	41450	41450	41450	0
25	20240814	205700	23793985450	41450	41450	41450	41450	0
26	20240814	205600	23793985450	41450	41450	41450	41450	0
27	20240814	205500	23793985450	41450	41450	41450	41450	0
28	20240814	205400	23793985450	41450	41450	41450	41450	0
29	20240814	205300	23793985450	41450	41450	41450	41450	0
30	20240814	205200	23793985450	41450	41450	41450	41450	0
31	20240814	205100	23793985450	41450	41450	41450	41450	0
32	20240814	205000	23793985450	41450	41450	41450	41450	3503
33	20240814	204900	23793985450	41450	41450	41450	41450	0
34	20240814	204800	23793985450	41450	41450	41450	41450	0
35	20240814	204700	23793985450	41450	41450	41450	41450	0
36	20240814	204600	23793985450	41450	41450	41450	41450	0
37	20240814	204500	23793985450	41450	41450	41450	41450	0
38	20240814	204400	23793985450	41450	41450	41450	41450	0
39	20240814	204300	23793985450	41450	41450	41450	41450	0
40	20240814	204200	23793985450	41450	41450	41450	41450	0
41	20240814	204100	23793985450	41450	41450	41450	41450	0
42	20240814	204000	23793985450	41450	41450	41450	41450	0
43	20240814	203900	23793985450	41450	41450	41450	41450	0
44	20240814	203800	23793985450	41450	41450	41450	41450	0
45	20240814	203700	23793985450	41450	41450	41450	41450	0
46	20240814	203600	23793985450	41450	41450	41450	41450	0
47	20240814	203500	23793985450	41450	41450	41450	41450	0
48	20240814	203400	23793985450	41450	41450	41450	41450	0
49	20240814	203300	23793985450	41450	41450	41450	41450	0
50	20240814	203200	23793985450	41450	41450	41450	41450	0
51	20240814	203100	23793985450	41450	41450	41450	41450	0
52	20240814	203000	23793985450	41450	41450	41450	41450	0
53	20240814	202900	23793985450	41450	41450	41450	41450	0
54	20240814	202800	23793985450	41450	41450	41450	41450	0
55	20240814	202700	23793985450	41450	41450	41450	41450	0
56	20240814	202600	23793985450	41450	41450	41450	41450	0
57	20240814	202500	23793985450	41450	41450	41450	41450	0
58	20240814	202400	23793985450	41450	41450	41450	41450	0
59	20240814	202300	23793985450	41450	41450	41450	41450	0
60	20240814	202200	23793985450	41450	41450	41450	41450	0
61	20240814	202100	23793985450	41450	41450	41450	41450	0
62	20240814	202000	23793985450	41450	41450	41450	41450	3503
63	20240814	201900	23793985450	41450	41450	41450	41450	0
64	20240814	201800	23793985450	41450	41450	41450	41450	0
65	20240814	201700	23793985450	41450	41450	41450	41450	0
66	20240814	201600	23793985450	41450	41450	41450	41450	0
67	20240814	201500	23793985450	41450	41450	41450	41450	0
68	20240814	201400	23793985450	41450	41450	41450	41450	0
69	20240814	201300	23793985450	41450	41450	41450	41450	0
70	20240814	201200	23793985450	41450	41450	41450	41450	0
71	20240814	201100	23793985450	41450	41450	41450	41450	0
72	20240814	201000	23793985450	41450	41450	41450	41450	0
73	20240814	200900	23793985450	41450	41450	41450	41450	0
74	20240814	200800	23793985450	41450	41450	41450	41450	0
75	20240814	200700	23793985450	41450	41450	41450	41450	0
76	20240814	200600	23793985450	41450	41450	41450	41450	0
77	20240814	200500	23793985450	41450	41450	41450	41450	0
78	20240814	200400	23793985450	41450	41450	41450	41450	0
79	20240814	200300	23793985450	41450	41450	41450	41450	0
80	20240814	200200	23793985450	41450	41450	41450	41450	0
81	20240814	200100	23793985450	41450	41450	41450	41450	0
82	20240814	200000	23793985450	41450	41450	41450	41450	0
83	20240814	195900	23793985450	41450	41450	41450	41450	0
84	20240814	195800	23793985450	41450	41450	41450	41450	0
85	20240814	195700	23793985450	41450	41450	41450	41450	0
86	20240814	195600	23793985450	41450	41450	41450	41450	0
87	20240814	195500	23793985450	41450	41450	41450	41450	0
88	20240814	195400	23793985450	41450	41450	41450	41450	0
89	20240814	195300	23793985450	41450	41450	41450	41450	0
90	20240814	195200	23793985450	41450	41450	41450	41450	0
91	20240814	195100	23793985450	41450	41450	41450	41450	0
92	20240814	195000	23793985450	41450	41450	41450	41450	3503
93	20240814	194900	23793985450	41450	41450	41450	41450	0
94	20240814	194800	23793985450	41450	41450	41450	41450	0
95	20240814	194700	23793985450	41450	41450	41450	41450	0
96	20240814	194600	23793985450	41450	41450	41450	41450	0
97	20240814	194500	23793985450	41450	41450	41450	41450	0
98	20240814	194400	23793985450	41450	41450	41450	41450	0
99	20240814	194300	23793985450	41450	41450	41450	41450	0
100	20240814	194200	23793985450	41450	41450	41450	41450	0
101	20240814	194100	23793985450	41450	41450	41450	41450	0
102	20240814	194000	23793985450	41450	41450	41450	41450	0
103	20240814	193900	23793985450	41450	41450	41450	41450	0
104	20240814	193800	23793985450	41450	41450	41450	41450	0
105	20240814	193700	23793985450	41450	41450	41450	41450	0
106	20240814	193600	23793985450	41450	41450	41450	41450	0
107	20240814	193500	23793985450	41450	41450	41450	41450	0
108	20240814	193400	23793985450	41450	41450	41450	41450	0
109	20240814	193300	23793985450	41450	41450	41450	41450	0
110	20240814	193200	23793985450	41450	41450	41450	41450	0
111	20240814	193100	23793985450	41450	41450	41450	41450	0
112	20240814	193000	23793985450	41450	41450	41450	41450	0
113	20240814	192900	23793985450	41450	41450	41450	41450	0
114	20240814	192800	23793985450	41450	41450	41450	41450	0
115	20240814	192700	23793985450	41450	41450	41450	41450	0
116	20240814	192600	23793985450	41450	41450	41450	41450	0
117	20240814	192500	23793985450	41450	41450	41450	41450	0
118	20240814	192400	23793985450	41450	41450	41450	41450	0
119	20240814	192300	23793985450	41450	41450	41450	41450	0
120	20240814	192200	23793985450	41450	41450	41450	41450	0
121	20240814	192100	23793985450	41450	41450	41450	41450	0
122	20240814	192000	23793985450	41450	41450	41450	41450	3503
123	20240814	191900	23793985450	41450	41450	41450	41450	0
124	20240814	191800	23793985450	41450	41450	41450	41450	0
125	20240814	191700	23793985450	41450	41450	41450	41450	0
126	20240814	191600	23793985450	41450	41450	41450	41450	0
127	20240814	191500	23793985450	41450	41450	41450	41450	0
128	20240814	191400	23793985450	41450	41450	41450	41450	0
129	20240814	191300	23793985450	41450	41450	41450	41450	0
130	20240814	191200	23793985450	41450	41450	41450	41450	0
131	20240814	191100	23793985450	41450	41450	41450	41450	0
132	20240814	191000	23793985450	41450	41450	41450	41450	0
133	20240814	190900	23793985450	41450	41450	41450	41450	0
134	20240814	190800	23793985450	41450	41450	41450	41450	0
135	20240814	190700	23793985450	41450	41450	41450	41450	0
136	20240814	190600	23793985450	41450	41450	41450	41450	0
137	20240814	190500	23793985450	41450	41450	41450	41450	0
138	20240814	190400	23793985450	41450	41450	41450	41450	0
139	20240814	190300	23793985450	41450	41450	41450	41450	0
140	20240814	190200	23793985450	41450	41450	41450	41450	0
141	20240814	190100	23793985450	41450	41450	41450	41450	0
142	20240814	190000	23793985450	41450	41450	41450	41450	0
143	20240814	185900	23793985450	41450	41450	41450	41450	0
144	20240814	185800	23793985450	41450	41450	41450	41450	0
145	20240814	185700	23793985450	41450	41450	41450	41450	0
146	20240814	185600	23793985450	41450	41450	41450	41450	0
147	20240814	185500	23793985450	41450	41450	41450	41450	0
148	20240814	185400	23793985450	41450	41450	41450	41450	0
149	20240814	185300	23793985450	41450	41450	41450	41450	0
150	20240814	185200	23793985450	41450	41450	41450	41450	0
151	20240814	185100	23793985450	41450	41450	41450	41450	0
152	20240814	185000	23793985450	41450	41450	41450	41450	3503
153	20240814	184900	23793985450	41450	41450	41450	41450	0
154	20240814	184800	23793985450	41450	41450	41450	41450	0
155	20240814	184700	23793985450	41450	41450	41450	41450	0
156	20240814	184600	23793985450	41450	41450	41450	41450	0
157	20240814	184500	23793985450	41450	41450	41450	41450	0
158	20240814	184400	23793985450	41450	41450	41450	41450	0
159	20240814	184300	23793985450	41450	41450	41450	41450	0
160	20240814	184200	23793985450	41450	41450	41450	41450	0
161	20240814	184100	23793985450	41450	41450	41450	41450	0
162	20240814	184000	23793985450	41450	41450	41450	41450	0
163	20240814	183900	23793985450	41450	41450	41450	41450	0
164	20240814	183800	23793985450	41450	41450	41450	41450	0
165	20240814	183700	23793985450	41450	41450	41450	41450	0
166	20240814	183600	23793985450	41450	41450	41450	41450	0
167	20240814	183500	23793985450	41450	41450	41450	41450	0
168	20240814	183400	23793985450	41450	41450	41450	41450	0
169	20240814	183300	23793985450	41450	41450	41450	41450	0
170	20240814	183200	23793985450	41450	41450	41450	41450	0
171	20240814	183100	23793985450	41450	41450	41450	41450	0
172	20240814	183000	23793985450	41450	41450	41450	41450	0
173	20240814	182900	23793985450	41450	41450	41450	41450	0
174	20240814	182800	23793985450	41450	41450	41450	41450	0
175	20240814	182700	23793985450	41450	41450	41450	41450	0
176	20240814	182600	23793985450	41450	41450	41450	41450	0
177	20240814	182500	23793985450	41450	41450	41450	41450	0
178	20240814	182400	23793985450	41450	41450	41450	41450	0
179	20240814	182300	23793985450	41450	41450	41450	41450	0
180	20240814	182200	23793985450	41450	41450	41450	41450	0
181	20240814	182100	23793985450	41450	41450	41450	41450	0
182	20240814	182000	23793985450	41450	41450	41450	41450	3503
183	20240814	181900	23793985450	41450	41450	41450	41450	0
184	20240814	181800	23793985450	41450	41450	41450	41450	0
185	20240814	181700	23793985450	41450	41450	41450	41450	0
186	20240814	181600	23793985450	41450	41450	41450	41450	0
187	20240814	181500	23793985450	41450	41450	41450	41450	0
188	20240814	181400	23793985450	41450	41450	41450	41450	0
189	20240814	181300	23793985450	41450	41450	41450	41450	0
190	20240814	181200	23793985450	41450	41450	41450	41450	0
191	20240814	181100	23793985450	41450	41450	41450	41450	0
192	20240814	181000	23793985450	41450	41450	41450	41450	0
193	20240814	180900	23793985450	41450	41450	41450	41450	0
194	20240814	180800	23793985450	41450	41450	41450	41450	0
195	20240814	180700	23793985450	41450	41450	41450	41450	0
196	20240814	180600	23793985450	41450	41450	41450	41450	0
197	20240814	180500	23793985450	41450	41450	41450	41450	0
198	20240814	180400	23793985450	41450	41450	41450	41450	0
199	20240814	180300	23793985450	41450	41450	41450	41450	0
200	20240814	180200	23793985450	41450	41450	41450	41450	0
201	20240814	180100	23793985450	41450	41450	41450	41450	0
202	20240814	180000	23793985450	41450	41450	41450	41450	0
203	20240814	175900	23793985450	41450	41450	41450	41450	0
204	20240814	175800	23793985450	41450	41450	41450	41450	0
205	20240814	175700	23793985450	41450	41450	41450	41450	0
206	20240814	175600	23793985450	41450	41450	41450	41450	0
207	20240814	175500	23793985450	41450	41450	41450	41450	0
208	20240814	175400	23793985450	41450	41450	41450	41450	0
209	20240814	175300	23793985450	41450	41450	41450	41450	0
210	20240814	175200	23793985450	41450	41450	41450	41450	0
211	20240814	175100	23793985450	41450	41450	41450	41450	0
212	20240814	175000	23793985450	41450	41450	41450	41450	3503
213	20240814	174900	23793985450	41450	41450	41450	41450	0
214	20240814	174800	23793985450	41450	41450	41450	41450	0
215	20240814	174700	23793985450	41450	41450	41450	41450	0
216	20240814	174600	23793985450	41450	41450	41450	41450	0
217	20240814	174500	23793985450	41450	41450	41450	41450	0
218	20240814	174400	23793985450	41450	41450	41450	41450	0
219	20240814	174300	23793985450	41450	41450	41450	41450	0
220	20240814	174200	23793985450	41450	41450	41450	41450	0
221	20240814	174100	23793985450	41450	41450	41450	41450	0
222	20240814	174000	23793985450	41450	41450	41450	41450	0
223	20240814	173900	23793985450	41450	41450	41450	41450	0
224	20240814	173800	23793985450	41450	41450	41450	41450	0
225	20240814	173700	23793985450	41450	41450	41450	41450	0
226	20240814	173600	23793985450	41450	41450	41450	41450	0
227	20240814	173500	23793985450	41450	41450	41450	41450	0
228	20240814	173400	23793985450	41450	41450	41450	41450	0
229	20240814	173300	23793985450	41450	41450	41450	41450	0
230	20240814	173200	23793985450	41450	41450	41450	41450	0
231	20240814	173100	23793985450	41450	41450	41450	41450	0
232	20240814	173000	23793985450	41450	41450	41450	41450	0
233	20240814	172900	23793985450	41450	41450	41450	41450	0
234	20240814	172800	23793985450	41450	41450	41450	41450	0
235	20240814	172700	23793985450	41450	41450	41450	41450	0
236	20240814	172600	23793985450	41450	41450	41450	41450	0
237	20240814	172500	23793985450	41450	41450	41450	41450	0
238	20240814	172400	23793985450	41450	41450	41450	41450	0
239	20240814	172300	23793985450	41450	41450	41450	41450	0
240	20240814	172200	23793985450	41450	41450	41450	41450	0
241	20240814	172100	23793985450	41450	41450	41450	41450	0
242	20240814	172000	23793985450	41450	41450	41450	41450	3503
243	20240814	171900	23793985450	41450	41450	41450	41450	0
244	20240814	171800	23793985450	41450	41450	41450	41450	0
245	20240814	171700	23793985450	41450	41450	41450	41450	0
246	20240814	171600	23793985450	41450	41450	41450	41450	0
247	20240814	171500	23793985450	41450	41450	41450	41450	0
248	20240814	171400	23793985450	41450	41450	41450	41450	0
249	20240814	171300	23793985450	41450	41450	41450	41450	0
250	20240814	171200	23793985450	41450	41450	41450	41450	0
251	20240814	171100	23793985450	41450	41450	41450	41450	0
252	20240814	171000	23793985450	41450	41450	41450	41450	0
253	20240814	170900	23793985450	41450	41450	41450	41450	0
254	20240814	170800	23793985450	41450	41450	41450	41450	0
255	20240814	170700	23793985450	41450	41450	41450	41450	0
256	20240814	170600	23793985450	41450	41450	41450	41450	0
257	20240814	170500	23793985450	41450	41450	41450	41450	0
258	20240814	170400	23793985450	41450	41450	41450	41450	0
259	20240814	170300	23793985450	41450	41450	41450	41450	0
260	20240814	170200	23793985450	41450	41450	41450	41450	0
261	20240814	170100	23793985450	41450	41450	41450	41450	0
262	20240814	170000	23793985450	41450	41450	41450	41450	0
263	20240814	165900	23793985450	41450	41450	41450	41450	0
264	20240814	165800	23793985450	41450	41450	41450	41450	0
265	20240814	165700	23793985450	41450	41450	41450	41450	0
266	20240814	165600	23793985450	41450	41450	41450	41450	0
267	20240814	165500	23793985450	41450	41450	41450	41450	0
268	20240814	165400	23793985450	41450	41450	41450	41450	0
269	20240814	165300	23793985450	41450	41450	41450	41450	0
270	20240814	165200	23793985450	41450	41450	41450	41450	0
271	20240814	165100	23793985450	41450	41450	41450	41450	0
272	20240814	165000	23793985450	41450	41450	41450	41450	3503
273	20240814	164900	23793985450	41450	41450	41450	41450	0
274	20240814	164800	23793985450	41450	41450	41450	41450	0
275	20240814	164700	23793985450	41450	41450	41450	41450	0
276	20240814	164600	23793985450	41450	41450	41450	41450	0
277	20240814	164500	23793985450	41450	41450	41450	41450	0
278	20240814	164400	23793985450	41450	41450	41450	41450	0
279	20240814	164300	23793985450	41450	41450	41450	41450	0
280	20240814	164200	23793985450	41450	41450	41450	41450	0
281	20240814	164100	23793985450	41450	41450	41450	41450	0
282	20240814	164000	23793985450	41450	41450	41450	41450	0
283	20240814	163900	23793985450	41450	41450	41450	41450	0
284	20240814	163800	23793985450	41450	41450	41450	41450	0
285	20240814	163700	23793985450	41450	41450	41450	41450	0
286	20240814	163600	23793985450	41450	41450	41450	41450	0
287	20240814	163500	23793985450	41450	41450	41450	41450	0
288	20240814	163400	23793985450	41450	41450	41450	41450	0
289	20240814	163300	23793985450	41450	41450	41450	41450	0
290	20240814	163200	23793985450	41450	41450	41450	41450	0
291	20240814	163100	23793985450	41450	41450	41450	41450	0
292	20240814	163000	23793985450	41450	41450	41450	41450	0
293	20240814	162900	23793985450	41450	41450	41450	41450	0
294	20240814	162800	23793985450	41450	41450	41450	41450	0
295	20240814	162700	23793985450	41450	41450	41450	41450	0
296	20240814	162600	23793985450	41450	41450	41450	41450	0
297	20240814	162500	23793985450	41450	41450	41450	41450	0
298	20240814	162400	23793985450	41450	41450	41450	41450	0
299	20240814	162300	23793985450	41450	41450	41450	41450	0
300	20240814	162200	23793985450	41450	41450	41450	41450	0
301	20240814	162100	23793985450	41450	41450	41450	41450	0
302	20240814	162000	23793985450	41450	41450	41450	41450	3503
303	20240814	161900	23793985450	41450	41450	41450	41450	0
304	20240814	161800	23793985450	41450	41450	41450	41450	0
305	20240814	161700	23793985450	41450	41450	41450	41450	0
306	20240814	161600	23793985450	41450	41450	41450	41450	0
307	20240814	161500	23793985450	41450	41450	41450	41450	0
308	20240814	161400	23793985450	41450	41450	41450	41450	0
309	20240814	161300	23793985450	41450	41450	41450	41450	0
310	20240814	161200	23793985450	41450	41450	41450	41450	0
311	20240814	161100	23793985450	41450	41450	41450	41450	0
312	20240814	161000	23793985450	41450	41450	41450	41450	0
313	20240814	160900	23793985450	41450	41450	41450	41450	0
314	20240814	160800	23793985450	41450	41450	41450	41450	0
315	20240814	160700	23793985450	41450	41450	41450	41450	0
316	20240814	160600	23793985450	41450	41450	41450	41450	0
317	20240814	160500	23793985450	41450	41450	41450	41450	0
318	20240814	160400	23793985450	41450	41450	41450	41450	0
319	20240814	160300	23793985450	41450	41450	41450	41450	0
320	20240814	160200	23793985450	41450	41450	41450	41450	0
321	20240814	160100	23793985450	41450	41450	41450	41450	0
322	20240814	160000	23793985450	41450	41450	41450	41450	0
323	20240814	155900	23793985450	41450	41450	41450	41450	0
324	20240814	155800	23793985450	41450	41450	41450	41450	0
325	20240814	155700	23793985450	41450	41450	41450	41450	0
326	20240814	155600	23793985450	41450	41450	41450	41450	0
327	20240814	155500	23793985450	41450	41450	41450	41450	0
328	20240814	155400	23793985450	41450	41450	41450	41450	0
329	20240814	155300	23793985450	41450	41450	41450	41450	0
330	20240814	155200	23793985450	41450	41450	41450	41450	0
331	20240814	155100	23793985450	41450	41450	41450	41450	0
332	20240814	155000	23793985450	41450	41450	41450	41450	3503
333	20240814	154900	23793985450	41450	41450	41450	41450	0
334	20240814	154800	23793985450	41450	41450	41450	41450	0
335	20240814	154700	23793985450	41450	41450	41450	41450	0
336	20240814	154600	23793985450	41450	41450	41450	41450	0
337	20240814	154500	23793985450	41450	41450	41450	41450	0
338	20240814	154400	23793985450	41450	41450	41450	41450	0
339	20240814	154300	23793985450	41450	41450	41450	41450	0
340	20240814	154200	23793985450	41450	41450	41450	41450	0
341	20240814	154100	23793985450	41450	41450	41450	41450	0
342	20240814	154000	23793985450	41450	41450	41450	41450	0
343	20240814	153900	23793985450	41450	41450	41450	41450	0
344	20240814	153800	23793985450	41450	41450	41450	41450	0
345	20240814	153700	23793985450	41450	41450	41450	41450	0
346	20240814	153600	23793985450	41450	41450	41450	41450	0
347	20240814	153500	23793985450	41450	41450	41450	41450	0
348	20240814	153400	23793985450	41450	41450	41450	41450	0
349	20240814	153300	23793985450	41450	41450	41450	41450	0
350	20240814	153200	23793985450	41450	41450	41450	41450	0
351	20240814	153100	23793985450	41450	41450	41450	41450	0
352	20240814	153000	23793985450	41450	41450	41450	41450	3503
353	20240814	152900	23648786100	41450	41450	41450	41450	0
354	20240814	152800	23648786100	41450	41450	41450	41450	0
355	20240814	152700	23648786100	41450	41450	41450	41450	0
356	20240814	152600	23648786100	41450	41450	41450	41450	0
357	20240814	152500	23648786100	41450	41450	41450	41450	0
358	20240814	152400	23648786100	41450	41450	41450	41450	0
359	20240814	152300	23648786100	41450	41450	41450	41450	0
360	20240814	152200	23648786100	41450	41450	41450	41450	0
361	20240814	152100	23648786100	41450	41450	41450	41450	0
362	20240814	152000	23648786100	41450	41450	41450	41450	0
363	20240814	151900	23648786100	41450	41500	41550	41450	283
364	20240814	151800	23637047150	41500	41500	41550	41450	370
365	20240814	151700	23621693750	41500	41450	41500	41450	442
366	20240814	151600	23603361250	41450	41500	41550	41450	264
367	20240814	151500	23592409750	41550	41450	41600	41450	706
368	20240814	151400	23563109400	41400	41500	41500	41400	745
369	20240814	151300	23532223300	41500	41550	41550	41500	811
370	20240814	151200	23498556500	41550	41600	41600	41550	232
371	20240814	151100	23488916550	41600	41600	41600	41600	220
372	20240814	151000	23479764550	41600	41650	41650	41600	389
373	20240814	150900	23463579900	41650	41650	41700	41650	201
374	20240814	150800	23455208200	41650	41700	41750	41650	360
375	20240814	150700	23440202250	41700	41750	41750	41700	202
376	20240814	150600	23431777800	41700	41650	41750	41650	708
377	20240814	150500	23402242750	41650	41600	41650	41600	122
378	20240814	150400	23397166600	41600	41650	41650	41600	162
379	20240814	150300	23390422700	41650	41650	41650	41650	88
380	20240814	150200	23386757500	41650	41650	41650	41650	224
381	20240814	150100	23377427900	41600	41650	41700	41600	798
382	20240814	150000	23344191800	41650	41700	41750	41650	254
383	20240814	145900	23333611400	41700	41650	41800	41650	650
384	20240814	145800	23306522400	41700	41700	41800	41700	770
385	20240814	145700	23274394100	41650	41800	41800	41650	896
386	20240814	145600	23236989350	41800	41850	41850	41750	786
387	20240814	145500	23204125700	41850	42000	42000	41850	106
388	20240814	145400	23199684250	42000	41950	42000	41850	346
389	20240814	145300	23185163900	42000	42000	42000	42000	81
390	20240814	145200	23181761900	41800	42100	42100	41800	1324
391	20240814	145100	23126250500	42100	42050	42100	42050	129
392	20240814	145000	23120823050	42050	42000	42150	42000	581
393	20240814	144900	23096391950	42000	42000	42000	42000	130
394	20240814	144800	23090931950	42000	42000	42000	42000	329
395	20240814	144700	23077113950	42000	42050	42050	42000	521
396	20240814	144600	23055211350	42050	42150	42150	42050	113
397	20240814	144500	23050455300	42150	42150	42150	42050	266
398	20240814	144400	23039257800	42150	42150	42150	42100	426
399	20240814	144300	23021304400	42100	42050	42150	42050	131
400	20240814	144200	23015784600	42000	42150	42150	42000	32
401	20240814	144100	23014440450	42200	41900	42200	41900	390
402	20240814	144000	22998010550	41850	41850	42100	41800	706
403	20240814	143900	22968440000	41850	41950	41950	41800	794
404	20240814	143800	22935156400	41950	42050	42100	41950	1125
405	20240814	143700	22887885300	42050	42150	42200	42050	366
406	20240814	143600	22872479550	42150	42250	42250	42150	626
407	20240814	143500	22846082850	42250	42250	42300	42250	300
408	20240814	143400	22833397100	42250	42250	42300	42200	440
409	20240814	143300	22814804350	42250	42200	42250	42150	263
410	20240814	143200	22803702700	42200	42100	42200	42100	128
411	20240814	143100	22798304200	42100	42350	42350	42050	1428
412	20240814	143000	22738067500	42400	42350	42450	42350	843
413	20240814	142900	22702342050	42350	42500	42500	42350	1775
414	20240814	142800	22627008750	42500	42100	42500	42100	4428
415	20240814	142700	22439813500	42100	42000	42100	42000	737
416	20240814	142600	22408837450	41950	41900	41950	41850	1124
417	20240814	142500	22361744250	41950	41950	41950	41950	180
418	20240814	142400	22354193250	41950	41950	41950	41900	251
419	20240814	142300	22343668050	41950	41750	41950	41750	508
420	20240814	142200	22322420700	41650	41700	41700	41650	444
421	20240814	142100	22303907200	41700	41650	41700	41650	6
422	20240814	142000	22303657050	41650	41650	41650	41600	121
423	20240814	141900	22298621800	41600	41650	41650	41600	129
424	20240814	141800	22293253300	41650	41700	41700	41600	342
425	20240814	141700	22279005450	41700	41700	41700	41700	87
426	20240814	141600	22275377550	41700	41800	41800	41700	798
427	20240814	141500	22242081800	41750	41700	41800	41700	290
428	20240814	141400	22229977400	41700	41650	41700	41650	565
429	20240814	141300	22206437050	41650	41650	41650	41650	221
430	20240814	141200	22197232400	41650	41650	41650	41600	34
431	20240814	141100	22195816850	41650	41600	41650	41550	749
432	20240814	141000	22164659850	41600	41500	41600	41500	307
433	20240814	140900	22151903500	41500	41500	41500	41500	24
434	20240814	140800	22150907500	41500	41400	41500	41400	131
435	20240814	140700	22145472300	41400	41300	41500	41300	385
436	20240814	140600	22129520800	41250	41400	41400	41250	508
437	20240814	140500	22108535500	41400	41450	41450	41400	143
438	20240814	140400	22102614450	41400	41400	41400	41350	145
439	20240814	140300	22096614450	41400	41400	41400	41350	41
440	20240814	140200	22094917650	41400	41400	41400	41350	75
441	20240814	140100	22091813750	41350	41350	41350	41350	23
442	20240814	140000	22090862700	41350	41250	41350	41250	22
443	20240814	135900	22089955100	41250	41250	41250	41250	238
444	20240814	135800	22080137600	41300	41400	41400	41250	1434
445	20240814	135700	22020920750	41450	41400	41450	41400	34
446	20240814	135600	22019512800	41400	41450	41450	41400	288
447	20240814	135500	22007575300	41500	41550	41550	41450	140
448	20240814	135400	22001765750	41550	41500	41550	41500	77
449	20240814	135300	21998570150	41550	41550	41600	41550	345
450	20240814	135200	21984234550	41550	41500	41550	41500	178
451	20240814	135100	21976841350	41500	41500	41550	41500	490
452	20240814	135000	21956496850	41500	41600	41600	41500	154
453	20240814	134900	21950096150	41600	41650	41650	41600	67
454	20240814	134800	21947308450	41650	41550	41650	41550	152
455	20240814	134700	21940981550	41550	41500	41550	41500	235
456	20240814	134600	21931229000	41500	41450	41500	41450	161
457	20240814	134500	21924549650	41500	41550	41550	41500	312
458	20240814	134400	21911601400	41550	41600	41600	41550	332
459	20240814	134300	21897803000	41600	41600	41600	41600	22
460	20240814	134200	21896887800	41600	41650	41700	41550	169
461	20240814	134100	21889852300	41700	41700	41700	41600	391
462	20240814	134000	21873561000	41650	41600	41650	41600	372
463	20240814	133900	21858068800	41600	41650	41650	41550	149
464	20240814	133800	21851870700	41650	41550	41650	41500	510
465	20240814	133700	21830663600	41650	41650	41700	41500	189
466	20240814	133600	21822794450	41650	41600	41650	41550	460
467	20240814	133500	21803674000	41650	41500	41650	41450	749
468	20240814	133400	21772524350	41500	41400	41500	41400	427
469	20240814	133300	21754820800	41400	41200	41400	41200	1014
470	20240814	133200	21712868150	41200	41300	41300	41200	88
471	20240814	133100	21709237850	41250	41150	41250	41100	758
472	20240814	133000	21678024850	41050	41100	41150	41050	273
473	20240814	132900	21666809250	41100	41100	41100	41100	216
474	20240814	132800	21657931650	41050	41050	41050	41050	202
475	20240814	132700	21649639550	41050	41050	41100	41000	390
476	20240814	132600	21633629350	41050	41050	41050	41050	56
477	20240814	132500	21631330550	41050	41100	41100	41050	229
478	20240814	132400	21621927600	41100	41050	41100	41050	86
479	20240814	132300	21618393850	41050	41000	41050	41000	410
480	20240814	132200	21601583800	41000	41050	41100	41000	341
481	20240814	132100	21587596100	41050	41050	41050	41050	115
482	20240814	132000	21582875350	41100	41050	41100	41000	76
483	20240814	131900	21579755300	41050	41050	41050	41050	155
484	20240814	131800	21573392550	41050	41100	41100	41050	122
485	20240814	131700	21568380700	41150	41050	41150	41050	1012
486	20240814	131600	21526802150	41050	41050	41050	41000	2158
487	20240814	131500	21438276950	41050	41050	41100	41050	133
488	20240814	131400	21432816850	41050	41100	41100	41050	131
489	20240814	131300	21427434250	41050	41150	41150	41050	351
490	20240814	131200	21413007150	41150	41100	41150	41100	165
491	20240814	131100	21406222300	41150	41150	41150	41100	17
492	20240814	131000	21405523450	41150	41150	41150	41100	130
493	20240814	130900	21400177600	41150	41150	41150	41050	242
494	20240814	130800	21390234550	41100	41200	41200	41100	243
495	20240814	130700	21380242100	41200	41200	41200	41150	72
496	20240814	130600	21377275750	41200	41200	41200	41150	107
497	20240814	130500	21372867950	41200	41100	41200	41100	313
498	20240814	130400	21359991650	41050	41100	41150	41050	332
499	20240814	130300	21346346750	41150	41200	41200	41100	288
500	20240814	130200	21334507050	41100	41200	41200	41100	280
501	20240814	130100	21322997450	41150	41150	41200	41100	125
502	20240814	130000	21317850700	41150	41150	41250	41150	403
503	20240814	125900	21301267150	41150	41300	41300	41100	163
504	20240814	125800	21294565400	41300	41300	41300	41100	54
505	20240814	125700	21292337200	41100	41150	41300	41100	191
506	20240814	125600	21284476000	41150	41150	41350	41150	149
507	20240814	125500	21278344050	41100	41150	41350	41100	648
508	20240814	125400	21251678500	41150	41150	41350	41100	854
509	20240814	125300	21216528600	41150	41150	41250	41150	487
510	20240814	125200	21196488250	41150	41300	41300	41150	488
511	20240814	125100	21176370950	41300	41300	41300	41300	107
512	20240814	125000	21171951850	41300	41300	41400	41300	98
513	20240814	124900	21167899600	41400	41250	41400	41200	1240
514	20240814	124800	21116744050	41250	41350	41400	41250	820
515	20240814	124700	21082864100	41400	41450	41450	41400	203
516	20240814	124600	21074458900	41500	41500	41500	41500	0
517	20240814	124500	21074458900	41500	41500	41600	41500	41
518	20240814	124400	21072757000	41500	41450	41500	41450	196
519	20240814	124300	21064627350	41450	41400	41500	41400	183
520	20240814	124200	21057048250	41400	41400	41450	41400	154
521	20240814	124100	21050672100	41400	41450	41500	41400	81
522	20240814	124000	21047317500	41400	41450	41450	41400	91
523	20240814	123900	21043549400	41400	41400	41500	41400	25
524	20240814	123800	21042514000	41400	41650	41650	41350	135
525	20240814	123700	21036922500	41650	41300	41700	41250	492
526	20240814	123600	21016560100	41300	41350	41350	41300	454
527	20240814	123500	20997787650	41300	41500	41500	41100	2707
528	20240814	123400	20886054950	41450	41750	41750	41450	311
529	20240814	123300	20873112300	41800	41700	41800	41600	31
530	20240814	123200	20871820450	41650	41650	41800	41650	738
531	20240814	123100	20840975100	41700	41800	41800	41650	44
532	20240814	123000	20839140950	41700	41650	41700	41650	403
533	20240814	122900	20822344050	41650	41450	41650	41450	751
534	20240814	122800	20791123850	41450	41650	41650	41450	997
535	20240814	122700	20749702800	41650	41700	41700	41650	268
536	20240814	122600	20738540400	41650	41700	41700	41650	139
537	20240814	122500	20732750950	41700	41700	41700	41650	38
538	20240814	122400	20731166900	41700	41650	41800	41650	106
539	20240814	122300	20726746500	41650	41650	41650	41600	85
540	20240814	122200	20723206300	41650	41600	41650	41600	25
541	20240814	122100	20722166250	41600	41600	41650	41550	121
542	20240814	122000	20717137700	41600	41600	41600	41600	234
543	20240814	121900	20707403300	41600	41600	41650	41600	190
544	20240814	121800	20699499200	41650	41700	41700	41650	107
545	20240814	121700	20695042550	41700	41650	41700	41650	174
546	20240814	121600	20687791800	41650	41650	41700	41650	92
547	20240814	121500	20683959950	41650	41700	41700	41650	222
548	20240814	121400	20674702850	41700	41700	41700	41700	170
549	20240814	121300	20667613850	41700	41750	41750	41700	168
550	20240814	121200	20660606750	41800	41800	41800	41800	12
551	20240814	121100	20660105150	41750	41750	41750	41750	24
552	20240814	121000	20659103150	41700	41700	41750	41700	110
553	20240814	120900	20654515650	41800	41800	41800	41700	30
554	20240814	120800	20653262550	41650	41700	41700	41650	102
555	20240814	120700	20649009250	41650	41650	41650	41650	5
556	20240814	120600	20648801000	41650	41650	41700	41650	109
557	20240814	120500	20644258700	41650	41650	41650	41650	59
558	20240814	120400	20641801350	41650	41650	41650	41650	92
559	20240814	120300	20637969550	41700	41700	41700	41700	42
560	20240814	120200	20636218150	41700	41750	41750	41700	154
561	20240814	120100	20629791550	41700	41700	41700	41700	100
562	20240814	120000	20625621550	41700	41650	41700	41650	32
563	20240814	115900	20624287900	41600	41650	41650	41600	1105
564	20240814	115800	20578312150	41650	41600	41700	41600	284
565	20240814	115700	20566476600	41600	41600	41600	41600	34
566	20240814	115600	20565062200	41650	41650	41650	41650	39
567	20240814	115500	20563437850	41700	41700	41700	41700	41
568	20240814	115400	20561728150	41700	41700	41700	41700	67
569	20240814	115300	20558934250	41700	41600	41700	41550	505
570	20240814	115200	20537926700	41600	41650	41650	41600	1077
571	20240814	115100	20493101700	41700	41750	41950	41700	643
572	20240814	115000	20466272750	41750	41800	41800	41750	292
573	20240814	114900	20454078050	41750	41800	41850	41750	463
574	20240814	114800	20434722450	41800	41950	42000	41800	1156
575	20240814	114700	20386321100	41950	42000	42000	41950	99
576	20240814	114600	20382167150	42000	42050	42050	42000	45
577	20240814	114500	20380276900	42050	42050	42050	42050	17
578	20240814	114400	20379562050	42050	42050	42050	42000	176
579	20240814	114300	20372162050	42050	41950	42050	41950	363
580	20240814	114200	20356909050	41950	41900	41950	41900	134
581	20240814	114100	20351291950	41900	41950	41950	41900	30
582	20240814	114000	20350034850	41900	41950	41950	41850	432
583	20240814	113900	20331931050	41950	41900	41950	41900	174
584	20240814	113800	20324640350	41900	41900	41950	41850	651
585	20240814	113700	20297361600	41900	42100	42100	41900	953
586	20240814	113600	20257371250	42100	42200	42200	42100	49
587	20240814	113500	20255306550	42150	42150	42200	42150	104
588	20240814	113400	20250922900	42150	42150	42150	42050	91
589	20240814	113300	20247095900	42150	42100	42150	42100	104
590	20240814	113200	20242717100	42150	42150	42200	42100	46
591	20240814	113100	20240779200	42150	42200	42200	42150	7
592	20240814	113000	20240484050	42200	42150	42200	42150	456
593	20240814	112900	20221251050	42150	42250	42250	42150	87
594	20240814	112800	20217581150	42250	42200	42250	42200	6
595	20240814	112700	20217327850	42200	42100	42200	42100	252
596	20240814	112600	20206711450	42100	42100	42100	42100	2
597	20240814	112500	20206627250	42050	42100	42100	42050	130
598	20240814	112400	20201159750	42050	42050	42050	42050	6
599	20240814	112300	20200907450	42200	42050	42200	42050	86
600	20240814	112200	20197291000	42050	42050	42200	42050	4
601	20240814	112100	20197122500	42050	42100	42100	42000	488
602	20240814	112000	20176610350	42100	42250	42250	42100	45
603	20240814	111900	20174715550	42250	42150	42250	42100	63
604	20240814	111800	20172057350	42200	42200	42200	42200	246
605	20240814	111700	20161676150	42200	42150	42200	42050	124
606	20240814	111600	20156456350	42200	42200	42200	42200	46
607	20240814	111500	20154515150	42200	42300	42350	42200	484
608	20240814	111400	20134036100	42300	42400	42400	42300	144
609	20240814	111300	20127934500	42350	42350	42400	42350	143
610	20240814	111200	20121877550	42350	42250	42350	42250	676
611	20240814	111100	20093271300	42200	42250	42250	42200	68
612	20240814	111000	20090401050	42250	42200	42250	42200	315
613	20240814	110900	20077107800	42000	42000	42000	42000	122
614	20240814	110800	20071983800	42000	42050	42050	42000	589
615	20240814	110700	20047240800	42050	42100	42100	42050	468
616	20240814	110600	20027542600	42100	42150	42250	42050	460
617	20240814	110500	20008171450	42150	42350	42350	42000	1256
618	20240814	110400	19955252900	42300	42350	42350	42300	214
619	20240814	110300	19946190350	42450	42450	42450	42250	227
620	20240814	110200	19936577650	42450	42450	42450	42300	350
621	20240814	110100	19921735600	42450	42250	42450	42250	190
622	20240814	110000	19913677150	42250	42250	42400	42200	1233
623	20240814	105900	19861592400	42250	42400	42450	42250	380
624	20240814	105800	19845495350	42400	42450	42450	42400	54
625	20240814	105700	19843203400	42400	42400	42500	42300	618
626	20240814	105600	19817011600	42400	42400	42550	42400	433
627	20240814	105500	19798643850	42400	42550	42550	42400	533
628	20240814	105400	19776007350	42550	42700	42750	42550	841
629	20240814	105300	19740174950	42700	42750	42750	42600	1740
630	20240814	105200	19665898850	42700	42600	42700	42600	569
631	20240814	105100	19641633000	42600	42750	42800	42550	1714
632	20240814	105000	19568454100	42750	42450	42800	42450	3495
633	20240814	104900	19419366500	42500	42450	42500	42400	935
634	20240814	104800	19379645800	42450	42500	42550	42400	2024
635	20240814	104700	19293674850	42400	42500	42550	42300	2806
636	20240814	104600	19174614200	42500	42250	42500	42250	2222
637	20240814	104500	19080372750	42350	42350	42450	42250	1077
638	20240814	104400	19034723700	42250	42100	42300	42050	1702
639	20240814	104300	18962915850	42150	42100	42150	42050	157
640	20240814	104200	18956307100	42100	42050	42150	42000	1339
641	20240814	104100	18899942400	42050	41950	42050	41950	384
642	20240814	104000	18883810800	42000	41950	42000	41950	790
643	20240814	103900	18850639300	41850	41950	41950	41850	304
644	20240814	103800	18837903050	41950	41850	42000	41850	852
645	20240814	103700	18802202050	41800	41850	41850	41800	210
646	20240814	103600	18793420300	41850	41800	41900	41750	153
647	20240814	103500	18787023850	41800	41850	41850	41750	73
648	20240814	103400	18783972300	41850	41700	41850	41650	842
649	20240814	103300	18748839550	41700	41950	41950	41700	2525
650	20240814	103200	18643164950	41950	42000	42050	41950	558
651	20240814	103100	18619721950	42000	42000	42050	41900	696
652	20240814	103000	18590505400	42000	42100	42100	41850	2877
653	20240814	102900	18469724050	42100	41750	42100	41750	2711
654	20240814	102800	18356127300	41800	41700	41800	41600	2371
655	20240814	102700	18257187400	41650	41400	41700	41300	1159
656	20240814	102600	18209042050	41400	41400	41400	41300	230
657	20240814	102500	18199537450	41450	41300	41450	41300	238
658	20240814	102400	18189695100	41300	41200	41450	41200	140
659	20240814	102300	18183915500	41150	41200	41200	41150	242
660	20240814	102200	18173950150	41150	41200	41250	41150	110
661	20240814	102100	18169418150	41200	41200	41200	41200	78
662	20240814	102000	18166204550	41200	41300	41300	41150	989
663	20240814	101900	18125434450	41300	41350	41350	41300	295
664	20240814	101800	18113250700	41300	41250	41400	41250	78
665	20240814	101700	18110030350	41400	41400	41450	41200	839
666	20240814	101600	18075335400	41450	41200	41450	41200	432
667	20240814	101500	18057480450	41200	41150	41200	41150	196
668	20240814	101400	18049410300	41200	41150	41200	41100	632
669	20240814	101300	18023431050	41150	41150	41200	41100	554
670	20240814	101200	18000641250	41150	41150	41350	41100	1500
671	20240814	101100	17938946650	41150	41250	41300	41150	1242
672	20240814	101000	17887825450	41200	41450	41450	41200	2345
673	20240814	100900	17791030600	41350	41650	41700	41350	3411
674	20240814	100800	17649154450	41700	41650	41800	41600	1967
675	20240814	100700	17567143100	41650	41450	41650	41450	908
676	20240814	100600	17529363800	41450	41450	41500	41400	996
677	20240814	100500	17488082500	41450	41250	41450	41200	684
678	20240814	100400	17459805100	41200	41150	41350	41050	3043
679	20240814	100300	17334600550	41150	41300	41350	41150	2433
680	20240814	100200	17234352100	41200	41400	41400	41200	1579
681	20240814	100100	17169148000	41400	41400	41500	41300	1092
682	20240814	100000	17123947750	41400	41500	41550	41400	753
683	20240814	095900	17092719900	41500	41250	41500	41250	1436
684	20240814	095800	17033275000	41300	41450	41450	41200	3126
685	20240814	095700	16904155350	41450	41500	41550	41400	2140
686	20240814	095600	16815344800	41500	41550	41700	41350	2438
687	20240814	095500	16714155600	41500	41800	42000	41500	3893
688	20240814	095400	16551960700	41800	42100	42100	41800	2882
689	20240814	095300	16431256150	42150	42100	42200	42050	1514
690	20240814	095200	16367542350	42050	42100	42100	41950	1104
691	20240814	095100	16321145000	42100	41850	42100	41800	3185
692	20240814	095000	16187661600	41900	42100	42100	41800	3940
693	20240814	094900	16022301900	42100	42150	42200	42050	1604
694	20240814	094800	15954765000	42150	42100	42300	42050	1128
695	20240814	094700	15907284650	42050	42200	42350	42050	2938
696	20240814	094600	15783379550	42200	42200	42450	42200	1504
697	20240814	094500	15719838150	42250	42400	42400	42150	2500
698	20240814	094400	15614203450	42400	42800	42950	42400	2538
699	20240814	094300	15505969000	42850	42800	43000	42800	1147
700	20240814	094200	15456744550	42800	42750	42950	42700	2636
701	20240814	094100	15343785150	42750	42550	42750	42450	1367
702	20240814	094000	15285544050	42450	42650	42800	42450	2291
703	20240814	093900	15187830650	42650	42450	42650	42450	604
704	20240814	093800	15162137000	42450	42400	42500	42350	601
705	20240814	093700	15136656000	42400	42250	42650	42250	4564
706	20240814	093600	14942857550	42300	42200	42300	42100	4430
707	20240814	093500	14756048500	42200	42500	42500	42100	6136
708	20240814	093400	14496869050	42600	42800	42900	42400	2941
709	20240814	093300	14371577900	42800	43100	43150	42750	3503
710	20240814	093200	14221136450	43100	42900	43100	42800	1614
711	20240814	093100	14151864800	42800	42850	42900	42750	2533
712	20240814	093000	14043342400	42800	42500	42850	42400	4447
713	20240814	092900	13853666500	42350	42800	43000	42350	7444
714	20240814	092800	13536796450	43000	43300	43450	42800	6553
715	20240814	092700	13253946900	43300	43100	43300	42950	4174
716	20240814	092600	13074013100	43150	43100	43150	42600	12732
717	20240814	092500	12528129300	43050	43300	43350	43050	5730
718	20240814	092400	12280822400	43350	43300	43600	43200	8536
719	20240814	092300	11910651250	43250	43500	43500	43200	8665
720	20240814	092200	11535214150	43500	43750	44100	43350	9609
721	20240814	092100	11116353850	43750	44250	44250	43500	8413
722	20240814	092000	10747615000	44250	44350	44500	43850	8915
723	20240814	091900	10354472650	44450	44500	45000	44050	12784
724	20240814	091800	9786657450	44500	45000	45250	44200	21968
725	20240814	091700	8806087000	45050	45800	46450	45000	31296
726	20240814	091600	7384451000	45800	43400	45800	43350	38629
727	20240814	091500	5651105200	43400	44350	44400	42700	22086
728	20240814	091400	4691784450	44200	43150	44600	42600	38912
729	20240814	091300	2991565800	43150	43100	43200	42800	10646
730	20240814	091200	2532892250	43050	43050	43050	43050	0
731	20240814	091100	2532892250	43050	41900	43050	41700	13071
732	20240814	091000	1977601200	41950	40800	42250	40800	15486
733	20240814	090900	1336259550	40800	40050	40850	40050	8310
734	20240814	090800	1000279050	40050	40100	40100	40000	1549
735	20240814	090700	938214650	40000	39950	40200	39950	1688
736	20240814	090600	870523700	39950	39750	40100	39750	5798
737	20240814	090500	639177600	39750	39300	39800	39300	6863
738	20240814	090400	367570000	39300	39200	39300	39200	828
739	20240814	090300	335103900	39200	39250	39450	39200	1520
740	20240814	090200	275347050	39300	39100	39650	39100	3613
741	20240814	090100	132943050	39200	39150	39300	39000	1621
742	20240814	090000	69318800	39150	39150	39150	38800	1759