KissMeData/453860/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	213400	5141853400	28100	28100	28100	28100	2872
3	20240802	213300	5141853400	28100	28100	28100	28100	0
4	20240802	213200	5141853400	28100	28100	28100	28100	0
5	20240802	213100	5141853400	28100	28100	28100	28100	0
6	20240802	213000	5141853400	28100	28100	28100	28100	0
7	20240802	212900	5141853400	28100	28100	28100	28100	0
8	20240802	212800	5141853400	28100	28100	28100	28100	0
9	20240802	212700	5141853400	28100	28100	28100	28100	0
10	20240802	212600	5141853400	28100	28100	28100	28100	0
11	20240802	212500	5141853400	28100	28100	28100	28100	0
12	20240802	212400	5141853400	28100	28100	28100	28100	0
13	20240802	212300	5141853400	28100	28100	28100	28100	0
14	20240802	212200	5141853400	28100	28100	28100	28100	0
15	20240802	212100	5141853400	28100	28100	28100	28100	0
16	20240802	212000	5141853400	28100	28100	28100	28100	0
17	20240802	211900	5141853400	28100	28100	28100	28100	0
18	20240802	211800	5141853400	28100	28100	28100	28100	0
19	20240802	211700	5141853400	28100	28100	28100	28100	0
20	20240802	211600	5141853400	28100	28100	28100	28100	0
21	20240802	211500	5141853400	28100	28100	28100	28100	0
22	20240802	211400	5141853400	28100	28100	28100	28100	0
23	20240802	211300	5141853400	28100	28100	28100	28100	0
24	20240802	211200	5141853400	28100	28100	28100	28100	0
25	20240802	211100	5141853400	28100	28100	28100	28100	0
26	20240802	211000	5141853400	28100	28100	28100	28100	0
27	20240802	210900	5141853400	28100	28100	28100	28100	0
28	20240802	210800	5141853400	28100	28100	28100	28100	0
29	20240802	210700	5141853400	28100	28100	28100	28100	0
30	20240802	210600	5141853400	28100	28100	28100	28100	0
31	20240802	210500	5141853400	28100	28100	28100	28100	0
32	20240802	210400	5141853400	28100	28100	28100	28100	2872
33	20240802	210300	5141853400	28100	28100	28100	28100	0
34	20240802	210200	5141853400	28100	28100	28100	28100	0
35	20240802	210100	5141853400	28100	28100	28100	28100	0
36	20240802	210000	5141853400	28100	28100	28100	28100	0
37	20240802	205900	5141853400	28100	28100	28100	28100	0
38	20240802	205800	5141853400	28100	28100	28100	28100	0
39	20240802	205700	5141853400	28100	28100	28100	28100	0
40	20240802	205600	5141853400	28100	28100	28100	28100	0
41	20240802	205500	5141853400	28100	28100	28100	28100	0
42	20240802	205400	5141853400	28100	28100	28100	28100	0
43	20240802	205300	5141853400	28100	28100	28100	28100	0
44	20240802	205200	5141853400	28100	28100	28100	28100	0
45	20240802	205100	5141853400	28100	28100	28100	28100	0
46	20240802	205000	5141853400	28100	28100	28100	28100	0
47	20240802	204900	5141853400	28100	28100	28100	28100	0
48	20240802	204800	5141853400	28100	28100	28100	28100	0
49	20240802	204700	5141853400	28100	28100	28100	28100	0
50	20240802	204600	5141853400	28100	28100	28100	28100	0
51	20240802	204500	5141853400	28100	28100	28100	28100	0
52	20240802	204400	5141853400	28100	28100	28100	28100	0
53	20240802	204300	5141853400	28100	28100	28100	28100	0
54	20240802	204200	5141853400	28100	28100	28100	28100	0
55	20240802	204100	5141853400	28100	28100	28100	28100	0
56	20240802	204000	5141853400	28100	28100	28100	28100	0
57	20240802	203900	5141853400	28100	28100	28100	28100	0
58	20240802	203800	5141853400	28100	28100	28100	28100	0
59	20240802	203700	5141853400	28100	28100	28100	28100	0
60	20240802	203600	5141853400	28100	28100	28100	28100	0
61	20240802	203500	5141853400	28100	28100	28100	28100	0
62	20240802	203400	5141853400	28100	28100	28100	28100	2872
63	20240802	203300	5141853400	28100	28100	28100	28100	0
64	20240802	203200	5141853400	28100	28100	28100	28100	0
65	20240802	203100	5141853400	28100	28100	28100	28100	0
66	20240802	203000	5141853400	28100	28100	28100	28100	0
67	20240802	202900	5141853400	28100	28100	28100	28100	0
68	20240802	202800	5141853400	28100	28100	28100	28100	0
69	20240802	202700	5141853400	28100	28100	28100	28100	0
70	20240802	202600	5141853400	28100	28100	28100	28100	0
71	20240802	202500	5141853400	28100	28100	28100	28100	0
72	20240802	202400	5141853400	28100	28100	28100	28100	0
73	20240802	202300	5141853400	28100	28100	28100	28100	0
74	20240802	202200	5141853400	28100	28100	28100	28100	0
75	20240802	202100	5141853400	28100	28100	28100	28100	0
76	20240802	202000	5141853400	28100	28100	28100	28100	0
77	20240802	201900	5141853400	28100	28100	28100	28100	0
78	20240802	201800	5141853400	28100	28100	28100	28100	0
79	20240802	201700	5141853400	28100	28100	28100	28100	0
80	20240802	201600	5141853400	28100	28100	28100	28100	0
81	20240802	201500	5141853400	28100	28100	28100	28100	0
82	20240802	201400	5141853400	28100	28100	28100	28100	0
83	20240802	201300	5141853400	28100	28100	28100	28100	0
84	20240802	201200	5141853400	28100	28100	28100	28100	0
85	20240802	201100	5141853400	28100	28100	28100	28100	0
86	20240802	201000	5141853400	28100	28100	28100	28100	0
87	20240802	200900	5141853400	28100	28100	28100	28100	0
88	20240802	200800	5141853400	28100	28100	28100	28100	0
89	20240802	200700	5141853400	28100	28100	28100	28100	0
90	20240802	200600	5141853400	28100	28100	28100	28100	0
91	20240802	200500	5141853400	28100	28100	28100	28100	0
92	20240802	200400	5141853400	28100	28100	28100	28100	2872
93	20240802	200300	5141853400	28100	28100	28100	28100	0
94	20240802	200200	5141853400	28100	28100	28100	28100	0
95	20240802	200100	5141853400	28100	28100	28100	28100	0
96	20240802	200000	5141853400	28100	28100	28100	28100	0
97	20240802	195900	5141853400	28100	28100	28100	28100	0
98	20240802	195800	5141853400	28100	28100	28100	28100	0
99	20240802	195700	5141853400	28100	28100	28100	28100	0
100	20240802	195600	5141853400	28100	28100	28100	28100	0
101	20240802	195500	5141853400	28100	28100	28100	28100	0
102	20240802	195400	5141853400	28100	28100	28100	28100	0
103	20240802	195300	5141853400	28100	28100	28100	28100	0
104	20240802	195200	5141853400	28100	28100	28100	28100	0
105	20240802	195100	5141853400	28100	28100	28100	28100	0
106	20240802	195000	5141853400	28100	28100	28100	28100	0
107	20240802	194900	5141853400	28100	28100	28100	28100	0
108	20240802	194800	5141853400	28100	28100	28100	28100	0
109	20240802	194700	5141853400	28100	28100	28100	28100	0
110	20240802	194600	5141853400	28100	28100	28100	28100	0
111	20240802	194500	5141853400	28100	28100	28100	28100	0
112	20240802	194400	5141853400	28100	28100	28100	28100	0
113	20240802	194300	5141853400	28100	28100	28100	28100	0
114	20240802	194200	5141853400	28100	28100	28100	28100	0
115	20240802	194100	5141853400	28100	28100	28100	28100	0
116	20240802	194000	5141853400	28100	28100	28100	28100	0
117	20240802	193900	5141853400	28100	28100	28100	28100	0
118	20240802	193800	5141853400	28100	28100	28100	28100	0
119	20240802	193700	5141853400	28100	28100	28100	28100	0
120	20240802	193600	5141853400	28100	28100	28100	28100	0
121	20240802	193500	5141853400	28100	28100	28100	28100	0
122	20240802	193400	5141853400	28100	28100	28100	28100	2872
123	20240802	193300	5141853400	28100	28100	28100	28100	0
124	20240802	193200	5141853400	28100	28100	28100	28100	0
125	20240802	193100	5141853400	28100	28100	28100	28100	0
126	20240802	193000	5141853400	28100	28100	28100	28100	0
127	20240802	192900	5141853400	28100	28100	28100	28100	0
128	20240802	192800	5141853400	28100	28100	28100	28100	0
129	20240802	192700	5141853400	28100	28100	28100	28100	0
130	20240802	192600	5141853400	28100	28100	28100	28100	0
131	20240802	192500	5141853400	28100	28100	28100	28100	0
132	20240802	192400	5141853400	28100	28100	28100	28100	0
133	20240802	192300	5141853400	28100	28100	28100	28100	0
134	20240802	192200	5141853400	28100	28100	28100	28100	0
135	20240802	192100	5141853400	28100	28100	28100	28100	0
136	20240802	192000	5141853400	28100	28100	28100	28100	0
137	20240802	191900	5141853400	28100	28100	28100	28100	0
138	20240802	191800	5141853400	28100	28100	28100	28100	0
139	20240802	191700	5141853400	28100	28100	28100	28100	0
140	20240802	191600	5141853400	28100	28100	28100	28100	0
141	20240802	191500	5141853400	28100	28100	28100	28100	0
142	20240802	191400	5141853400	28100	28100	28100	28100	0
143	20240802	191300	5141853400	28100	28100	28100	28100	0
144	20240802	191200	5141853400	28100	28100	28100	28100	0
145	20240802	191100	5141853400	28100	28100	28100	28100	0
146	20240802	191000	5141853400	28100	28100	28100	28100	0
147	20240802	190900	5141853400	28100	28100	28100	28100	0
148	20240802	190800	5141853400	28100	28100	28100	28100	0
149	20240802	190700	5141853400	28100	28100	28100	28100	0
150	20240802	190600	5141853400	28100	28100	28100	28100	0
151	20240802	190500	5141853400	28100	28100	28100	28100	0
152	20240802	190400	5141853400	28100	28100	28100	28100	2872
153	20240802	190300	5141853400	28100	28100	28100	28100	0
154	20240802	190200	5141853400	28100	28100	28100	28100	0
155	20240802	190100	5141853400	28100	28100	28100	28100	0
156	20240802	190000	5141853400	28100	28100	28100	28100	0
157	20240802	185900	5141853400	28100	28100	28100	28100	0
158	20240802	185800	5141853400	28100	28100	28100	28100	0
159	20240802	185700	5141853400	28100	28100	28100	28100	0
160	20240802	185600	5141853400	28100	28100	28100	28100	0
161	20240802	185500	5141853400	28100	28100	28100	28100	0
162	20240802	185400	5141853400	28100	28100	28100	28100	0
163	20240802	185300	5141853400	28100	28100	28100	28100	0
164	20240802	185200	5141853400	28100	28100	28100	28100	0
165	20240802	185100	5141853400	28100	28100	28100	28100	0
166	20240802	185000	5141853400	28100	28100	28100	28100	0
167	20240802	184900	5141853400	28100	28100	28100	28100	0
168	20240802	184800	5141853400	28100	28100	28100	28100	0
169	20240802	184700	5141853400	28100	28100	28100	28100	0
170	20240802	184600	5141853400	28100	28100	28100	28100	0
171	20240802	184500	5141853400	28100	28100	28100	28100	0
172	20240802	184400	5141853400	28100	28100	28100	28100	0
173	20240802	184300	5141853400	28100	28100	28100	28100	0
174	20240802	184200	5141853400	28100	28100	28100	28100	0
175	20240802	184100	5141853400	28100	28100	28100	28100	0
176	20240802	184000	5141853400	28100	28100	28100	28100	0
177	20240802	183900	5141853400	28100	28100	28100	28100	0
178	20240802	183800	5141853400	28100	28100	28100	28100	0
179	20240802	183700	5141853400	28100	28100	28100	28100	0
180	20240802	183600	5141853400	28100	28100	28100	28100	0
181	20240802	183500	5141853400	28100	28100	28100	28100	0
182	20240802	183400	5141853400	28100	28100	28100	28100	2872
183	20240802	183300	5141853400	28100	28100	28100	28100	0
184	20240802	183200	5141853400	28100	28100	28100	28100	0
185	20240802	183100	5141853400	28100	28100	28100	28100	0
186	20240802	183000	5141853400	28100	28100	28100	28100	0
187	20240802	182900	5141853400	28100	28100	28100	28100	0
188	20240802	182800	5141853400	28100	28100	28100	28100	0
189	20240802	182700	5141853400	28100	28100	28100	28100	0
190	20240802	182600	5141853400	28100	28100	28100	28100	0
191	20240802	182500	5141853400	28100	28100	28100	28100	0
192	20240802	182400	5141853400	28100	28100	28100	28100	0
193	20240802	182300	5141853400	28100	28100	28100	28100	0
194	20240802	182200	5141853400	28100	28100	28100	28100	0
195	20240802	182100	5141853400	28100	28100	28100	28100	0
196	20240802	182000	5141853400	28100	28100	28100	28100	0
197	20240802	181900	5141853400	28100	28100	28100	28100	0
198	20240802	181800	5141853400	28100	28100	28100	28100	0
199	20240802	181700	5141853400	28100	28100	28100	28100	0
200	20240802	181600	5141853400	28100	28100	28100	28100	0
201	20240802	181500	5141853400	28100	28100	28100	28100	0
202	20240802	181400	5141853400	28100	28100	28100	28100	0
203	20240802	181300	5141853400	28100	28100	28100	28100	0
204	20240802	181200	5141853400	28100	28100	28100	28100	0
205	20240802	181100	5141853400	28100	28100	28100	28100	0
206	20240802	181000	5141853400	28100	28100	28100	28100	0
207	20240802	180900	5141853400	28100	28100	28100	28100	0
208	20240802	180800	5141853400	28100	28100	28100	28100	0
209	20240802	180700	5141853400	28100	28100	28100	28100	0
210	20240802	180600	5141853400	28100	28100	28100	28100	0
211	20240802	180500	5141853400	28100	28100	28100	28100	0
212	20240802	180400	5141853400	28100	28100	28100	28100	2872
213	20240802	180300	5141853400	28100	28100	28100	28100	0
214	20240802	180200	5141853400	28100	28100	28100	28100	0
215	20240802	180100	5141853400	28100	28100	28100	28100	0
216	20240802	180000	5141853400	28100	28100	28100	28100	0
217	20240802	175900	5141853400	28100	28100	28100	28100	0
218	20240802	175800	5141853400	28100	28100	28100	28100	0
219	20240802	175700	5141853400	28100	28100	28100	28100	0
220	20240802	175600	5141853400	28100	28100	28100	28100	0
221	20240802	175500	5141853400	28100	28100	28100	28100	0
222	20240802	175400	5141853400	28100	28100	28100	28100	0
223	20240802	175300	5141853400	28100	28100	28100	28100	0
224	20240802	175200	5141853400	28100	28100	28100	28100	0
225	20240802	175100	5141853400	28100	28100	28100	28100	0
226	20240802	175000	5141853400	28100	28100	28100	28100	0
227	20240802	174900	5141853400	28100	28100	28100	28100	0
228	20240802	174800	5141853400	28100	28100	28100	28100	0
229	20240802	174700	5141853400	28100	28100	28100	28100	0
230	20240802	174600	5141853400	28100	28100	28100	28100	0
231	20240802	174500	5141853400	28100	28100	28100	28100	0
232	20240802	174400	5141853400	28100	28100	28100	28100	0
233	20240802	174300	5141853400	28100	28100	28100	28100	0
234	20240802	174200	5141853400	28100	28100	28100	28100	0
235	20240802	174100	5141853400	28100	28100	28100	28100	0
236	20240802	174000	5141853400	28100	28100	28100	28100	0
237	20240802	173900	5141853400	28100	28100	28100	28100	0
238	20240802	173800	5141853400	28100	28100	28100	28100	0
239	20240802	173700	5141853400	28100	28100	28100	28100	0
240	20240802	173600	5141853400	28100	28100	28100	28100	0
241	20240802	173500	5141853400	28100	28100	28100	28100	0
242	20240802	173400	5141853400	28100	28100	28100	28100	2872
243	20240802	173300	5141853400	28100	28100	28100	28100	0
244	20240802	173200	5141853400	28100	28100	28100	28100	0
245	20240802	173100	5141853400	28100	28100	28100	28100	0
246	20240802	173000	5141853400	28100	28100	28100	28100	0
247	20240802	172900	5141853400	28100	28100	28100	28100	0
248	20240802	172800	5141853400	28100	28100	28100	28100	0
249	20240802	172700	5141853400	28100	28100	28100	28100	0
250	20240802	172600	5141853400	28100	28100	28100	28100	0
251	20240802	172500	5141853400	28100	28100	28100	28100	0
252	20240802	172400	5141853400	28100	28100	28100	28100	0
253	20240802	172300	5141853400	28100	28100	28100	28100	0
254	20240802	172200	5141853400	28100	28100	28100	28100	0
255	20240802	172100	5141853400	28100	28100	28100	28100	0
256	20240802	172000	5141853400	28100	28100	28100	28100	0
257	20240802	171900	5141853400	28100	28100	28100	28100	0
258	20240802	171800	5141853400	28100	28100	28100	28100	0
259	20240802	171700	5141853400	28100	28100	28100	28100	0
260	20240802	171600	5141853400	28100	28100	28100	28100	0
261	20240802	171500	5141853400	28100	28100	28100	28100	0
262	20240802	171400	5141853400	28100	28100	28100	28100	0
263	20240802	171300	5141853400	28100	28100	28100	28100	0
264	20240802	171200	5141853400	28100	28100	28100	28100	0
265	20240802	171100	5141853400	28100	28100	28100	28100	0
266	20240802	171000	5141853400	28100	28100	28100	28100	0
267	20240802	170900	5141853400	28100	28100	28100	28100	0
268	20240802	170800	5141853400	28100	28100	28100	28100	0
269	20240802	170700	5141853400	28100	28100	28100	28100	0
270	20240802	170600	5141853400	28100	28100	28100	28100	0
271	20240802	170500	5141853400	28100	28100	28100	28100	0
272	20240802	170400	5141853400	28100	28100	28100	28100	2872
273	20240802	170300	5141853400	28100	28100	28100	28100	0
274	20240802	170200	5141853400	28100	28100	28100	28100	0
275	20240802	170100	5141853400	28100	28100	28100	28100	0
276	20240802	170000	5141853400	28100	28100	28100	28100	0
277	20240802	165900	5141853400	28100	28100	28100	28100	0
278	20240802	165800	5141853400	28100	28100	28100	28100	0
279	20240802	165700	5141853400	28100	28100	28100	28100	0
280	20240802	165600	5141853400	28100	28100	28100	28100	0
281	20240802	165500	5141853400	28100	28100	28100	28100	0
282	20240802	165400	5141853400	28100	28100	28100	28100	0
283	20240802	165300	5141853400	28100	28100	28100	28100	0
284	20240802	165200	5141853400	28100	28100	28100	28100	0
285	20240802	165100	5141853400	28100	28100	28100	28100	0
286	20240802	165000	5141853400	28100	28100	28100	28100	0
287	20240802	164900	5141853400	28100	28100	28100	28100	0
288	20240802	164800	5141853400	28100	28100	28100	28100	0
289	20240802	164700	5141853400	28100	28100	28100	28100	0
290	20240802	164600	5141853400	28100	28100	28100	28100	0
291	20240802	164500	5141853400	28100	28100	28100	28100	0
292	20240802	164400	5141853400	28100	28100	28100	28100	0
293	20240802	164300	5141853400	28100	28100	28100	28100	0
294	20240802	164200	5141853400	28100	28100	28100	28100	0
295	20240802	164100	5141853400	28100	28100	28100	28100	0
296	20240802	164000	5141853400	28100	28100	28100	28100	0
297	20240802	163900	5141853400	28100	28100	28100	28100	0
298	20240802	163800	5141853400	28100	28100	28100	28100	0
299	20240802	163700	5141853400	28100	28100	28100	28100	0
300	20240802	163600	5141853400	28100	28100	28100	28100	0
301	20240802	163500	5141853400	28100	28100	28100	28100	0
302	20240802	163400	5141853400	28100	28100	28100	28100	2872
303	20240802	163300	5141853400	28100	28100	28100	28100	0
304	20240802	163200	5141853400	28100	28100	28100	28100	0
305	20240802	163100	5141853400	28100	28100	28100	28100	0
306	20240802	163000	5141853400	28100	28100	28100	28100	0
307	20240802	162900	5141853400	28100	28100	28100	28100	0
308	20240802	162800	5141853400	28100	28100	28100	28100	0
309	20240802	162700	5141853400	28100	28100	28100	28100	0
310	20240802	162600	5141853400	28100	28100	28100	28100	0
311	20240802	162500	5141853400	28100	28100	28100	28100	0
312	20240802	162400	5141853400	28100	28100	28100	28100	0
313	20240802	162300	5141853400	28100	28100	28100	28100	0
314	20240802	162200	5141853400	28100	28100	28100	28100	0
315	20240802	162100	5141853400	28100	28100	28100	28100	0
316	20240802	162000	5141853400	28100	28100	28100	28100	0
317	20240802	161900	5141853400	28100	28100	28100	28100	0
318	20240802	161800	5141853400	28100	28100	28100	28100	0
319	20240802	161700	5141853400	28100	28100	28100	28100	0
320	20240802	161600	5141853400	28100	28100	28100	28100	0
321	20240802	161500	5141853400	28100	28100	28100	28100	0
322	20240802	161400	5141853400	28100	28100	28100	28100	0
323	20240802	161300	5141853400	28100	28100	28100	28100	0
324	20240802	161200	5141853400	28100	28100	28100	28100	0
325	20240802	161100	5141853400	28100	28100	28100	28100	0
326	20240802	161000	5141853400	28100	28100	28100	28100	0
327	20240802	160900	5141853400	28100	28100	28100	28100	0
328	20240802	160800	5141853400	28100	28100	28100	28100	0
329	20240802	160700	5141853400	28100	28100	28100	28100	0
330	20240802	160600	5141853400	28100	28100	28100	28100	0
331	20240802	160500	5141853400	28100	28100	28100	28100	0
332	20240802	160400	5141853400	28100	28100	28100	28100	2872
333	20240802	160300	5141853400	28100	28100	28100	28100	0
334	20240802	160200	5141853400	28100	28100	28100	28100	0
335	20240802	160100	5141853400	28100	28100	28100	28100	0
336	20240802	160000	5141853400	28100	28100	28100	28100	0
337	20240802	155900	5141853400	28100	28100	28100	28100	0
338	20240802	155800	5141853400	28100	28100	28100	28100	0
339	20240802	155700	5141853400	28100	28100	28100	28100	0
340	20240802	155600	5141853400	28100	28100	28100	28100	0
341	20240802	155500	5141853400	28100	28100	28100	28100	0
342	20240802	155400	5141853400	28100	28100	28100	28100	0
343	20240802	155300	5141853400	28100	28100	28100	28100	0
344	20240802	155200	5141853400	28100	28100	28100	28100	0
345	20240802	155100	5141853400	28100	28100	28100	28100	0
346	20240802	155000	5141853400	28100	28100	28100	28100	0
347	20240802	154900	5141853400	28100	28100	28100	28100	0
348	20240802	154800	5141853400	28100	28100	28100	28100	0
349	20240802	154700	5141853400	28100	28100	28100	28100	0
350	20240802	154600	5141853400	28100	28100	28100	28100	0
351	20240802	154500	5141853400	28100	28100	28100	28100	0
352	20240802	154400	5141853400	28100	28100	28100	28100	0
353	20240802	154300	5141853400	28100	28100	28100	28100	0
354	20240802	154200	5141853400	28100	28100	28100	28100	0
355	20240802	154100	5141853400	28100	28100	28100	28100	0
356	20240802	154000	5141853400	28100	28100	28100	28100	0
357	20240802	153900	5141853400	28100	28100	28100	28100	0
358	20240802	153800	5141853400	28100	28100	28100	28100	0
359	20240802	153700	5141853400	28100	28100	28100	28100	0
360	20240802	153600	5141853400	28100	28100	28100	28100	0
361	20240802	153500	5141853400	28100	28100	28100	28100	0
362	20240802	153400	5141853400	28100	28100	28100	28100	2872
363	20240802	153300	5141853400	28100	28100	28100	28100	0
364	20240802	153200	5141853400	28100	28100	28100	28100	0
365	20240802	153100	5141853400	28100	28100	28100	28100	0
366	20240802	153000	5141853400	28100	28100	28100	28100	2872
367	20240802	152900	5061150200	27900	27900	27900	27900	0
368	20240802	152800	5061150200	27900	27900	27900	27900	0
369	20240802	152700	5061150200	27900	27900	27900	27900	0
370	20240802	152600	5061150200	27900	27900	27900	27900	0
371	20240802	152500	5061150200	27900	27900	27900	27900	0
372	20240802	152400	5061150200	27900	27900	27900	27900	0
373	20240802	152300	5061150200	27900	27900	27900	27900	0
374	20240802	152200	5061150200	27900	27900	27900	27900	0
375	20240802	152100	5061150200	27900	27900	27900	27900	0
376	20240802	152000	5061150200	27900	27900	27900	27900	0
377	20240802	151900	5061150200	27900	27850	27900	27750	2494
378	20240802	151800	4991834100	27800	27850	28000	27800	1135
379	20240802	151700	4960178800	27850	27850	27900	27800	624
380	20240802	151600	4942812600	27900	28000	28000	27750	2499
381	20240802	151500	4873230350	28000	27850	28000	27850	446
382	20240802	151400	4860792450	27800	27750	27850	27750	819
383	20240802	151300	4838010550	27750	27700	27750	27700	157
384	20240802	151200	4833660600	27700	27750	27750	27650	672
385	20240802	151100	4815054250	27750	27600	27750	27600	1116
386	20240802	151000	4784167550	27650	27700	27700	27600	1372
387	20240802	150900	4746220700	27600	27650	27700	27600	1957
388	20240802	150800	4692109700	27600	27600	27650	27600	1016
389	20240802	150700	4664045100	27600	27600	27700	27600	829
390	20240802	150600	4641157850	27600	27700	27750	27600	1436
391	20240802	150500	4601471550	27650	27600	27750	27600	1355
392	20240802	150400	4563996100	27600	27550	27750	27500	3034
393	20240802	150300	4480276500	27550	27800	27800	27550	3346
394	20240802	150200	4387486750	27850	27900	27950	27800	966
395	20240802	150100	4360584750	27950	28100	28150	27800	6489
396	20240802	150000	4178945800	28100	28250	28350	28100	1231
397	20240802	145900	4144213200	28250	28250	28300	28150	1424
398	20240802	145800	4104057950	28300	28300	28600	28250	2058
399	20240802	145700	4045786350	28200	28200	28200	28200	0
400	20240802	145600	4045786350	28200	28200	28200	28200	413
401	20240802	145500	4034139750	28200	28350	28350	28200	1186
402	20240802	145400	4000595400	28300	28550	28600	28300	2964
403	20240802	145300	3916199950	28550	28700	28700	28550	2611
404	20240802	145200	3841500900	28650	28650	28650	28650	33
405	20240802	145100	3840555450	28650	28750	28750	28650	598
406	20240802	145000	3823406700	28750	28950	28950	28750	2512
407	20240802	144900	3751034750	28850	28900	28900	28850	4
408	20240802	144800	3750919250	28900	28900	28900	28900	99
409	20240802	144700	3748058150	28850	28850	28850	28850	52
410	20240802	144600	3746557950	28850	28900	28900	28750	353
411	20240802	144500	3736379900	28850	28850	28850	28850	0
412	20240802	144400	3736379900	28850	28900	28900	28850	85
413	20240802	144300	3733923600	28950	28800	28950	28800	162
414	20240802	144200	3729238300	28800	28850	28850	28800	317
415	20240802	144100	3720107700	28850	28850	28850	28800	151
416	20240802	144000	3715753900	28800	28800	28800	28800	29
417	20240802	143900	3714918700	28750	28750	28750	28750	550
418	20240802	143800	3699106200	28750	28750	28750	28750	200
419	20240802	143700	3693356200	28700	28750	28750	28700	127
420	20240802	143600	3689709950	28750	28750	28750	28700	905
421	20240802	143500	3663731950	28750	28700	28750	28700	31
422	20240802	143400	3662841600	28750	28850	28850	28750	43
423	20240802	143300	3661604950	28750	28700	28750	28700	155
424	20240802	143200	3657150200	28700	28700	28700	28650	845
425	20240802	143100	3632939900	28700	28750	28750	28650	136
426	20240802	143000	3629033500	28750	28750	28750	28600	1117
427	20240802	142900	3596998700	28700	28850	28850	28600	1944
428	20240802	142800	3541161550	28750	28850	28850	28750	382
429	20240802	142700	3530160750	28850	28950	28950	28850	8
430	20240802	142600	3529929650	28950	28900	28950	28850	114
431	20240802	142500	3526634900	28900	28850	28950	28850	34
432	20240802	142400	3525653800	28900	29000	29000	28850	306
433	20240802	142300	3516823850	29000	28950	29000	28950	105
434	20240802	142200	3513783850	29000	29000	29000	29000	5
435	20240802	142100	3513638850	29000	28950	29000	28850	118
436	20240802	142000	3510223950	28950	28950	28950	28950	1
437	20240802	141900	3510195000	28950	29000	29000	28900	1402
438	20240802	141800	3469616700	29000	29000	29000	29000	225
439	20240802	141700	3463091700	29000	29150	29150	29000	1287
440	20240802	141600	3425757650	29200	29100	29200	29050	368
441	20240802	141500	3415049800	29150	29150	29150	29150	0
442	20240802	141400	3415049800	29150	29150	29150	29150	149
443	20240802	141300	3410706450	29150	29150	29150	29150	4
444	20240802	141200	3410589850	29200	29200	29200	29200	10
445	20240802	141100	3410297850	29100	29150	29250	29100	218
446	20240802	141000	3403952300	29150	29200	29200	29150	1013
447	20240802	140900	3374382650	29300	29250	29300	29250	131
448	20240802	140800	3370550850	29200	29250	29250	29200	14
449	20240802	140700	3370141850	29200	29200	29200	29200	235
450	20240802	140600	3363279850	29200	29250	29250	29200	296
451	20240802	140500	3354632950	29300	29400	29400	29300	17
452	20240802	140400	3354134650	29400	29450	29450	29400	209
453	20240802	140300	3347980000	29450	29450	29450	29450	109
454	20240802	140200	3344769950	29450	29450	29450	29450	101
455	20240802	140100	3341795500	29450	29450	29450	29450	123
456	20240802	140000	3338173150	29450	29500	29500	29450	255
457	20240802	135900	3330650900	29500	29500	29500	29500	123
458	20240802	135800	3327022400	29500	29500	29500	29450	12
459	20240802	135700	3326668450	29500	29450	29500	29450	133
460	20240802	135600	3322751450	29450	29450	29450	29450	7
461	20240802	135500	3322545300	29450	29350	29450	29300	106
462	20240802	135400	3319433650	29350	29500	29500	29350	258
463	20240802	135300	3311844350	29450	29500	29500	29450	6
464	20240802	135200	3311667400	29500	29500	29500	29500	106
465	20240802	135100	3308540400	29500	29500	29500	29500	1
466	20240802	135000	3308510900	29250	29450	29450	29250	229
467	20240802	134900	3301796450	29400	29450	29450	29400	43
468	20240802	134800	3300531950	29500	29500	29500	29500	6
469	20240802	134700	3300354950	29500	29500	29500	29500	108
470	20240802	134600	3297168950	29550	29550	29550	29550	6
471	20240802	134500	3296991650	29500	29550	29550	29500	203
472	20240802	134400	3290998050	29550	29550	29550	29550	5
473	20240802	134300	3290850300	29550	29500	29550	29500	102
474	20240802	134200	3287841250	29350	29550	29550	29350	1084
475	20240802	134100	3255973400	29550	29550	29550	29550	1
476	20240802	134000	3255943850	29550	29500	29550	29500	105
477	20240802	133900	3252846300	29500	29500	29500	29500	3
478	20240802	133800	3252757800	29500	29500	29500	29500	103
479	20240802	133700	3249719300	29500	29450	29500	29450	6
480	20240802	133600	3249542500	29400	29550	29550	29400	124
481	20240802	133500	3245893450	29550	29550	29550	29550	107
482	20240802	133400	3242731600	29550	29550	29550	29550	4
483	20240802	133300	3242613400	29450	29400	29450	29400	105
484	20240802	133200	3239521300	29400	29400	29400	29400	19
485	20240802	133100	3238962700	29400	29350	29400	29350	214
486	20240802	133000	3232672400	29350	29400	29400	29350	55
487	20240802	132900	3231056900	29400	29400	29400	29400	3
488	20240802	132800	3230968700	29400	29400	29400	29400	104
489	20240802	132700	3227911100	29400	29400	29400	29400	14
490	20240802	132600	3227499500	29400	29400	29400	29400	104
491	20240802	132500	3224441900	29400	29400	29400	29400	3
492	20240802	132400	3224353700	29400	29400	29400	29400	68
493	20240802	132300	3222354500	29400	29400	29450	29400	257
494	20240802	132200	3214798650	29400	29400	29400	29400	3
495	20240802	132100	3214710450	29350	29300	29350	29300	108
496	20240802	132000	3211545000	29300	29300	29300	29300	6
497	20240802	131900	3211369200	29300	29300	29300	29300	99
498	20240802	131800	3208468500	29300	29350	29350	29300	8
499	20240802	131700	3208233900	29350	29250	29350	29250	297
500	20240802	131600	3199527900	29200	29200	29250	29200	45
501	20240802	131500	3198213750	29050	29050	29250	29000	1064
502	20240802	131400	3167351250	29050	29300	29300	29050	1100
503	20240802	131300	3135296050	29300	29300	29300	29300	3
504	20240802	131200	3135208150	29300	29300	29300	29300	6
505	20240802	131100	3135032350	29300	29200	29300	29200	108
506	20240802	131000	3131868450	29250	29250	29300	29250	105
507	20240802	130900	3128797050	29200	29350	29350	29200	199
508	20240802	130800	3122968850	29350	29350	29350	29350	6
509	20240802	130700	3122792750	29350	29400	29400	29350	158
510	20240802	130600	3118150400	29400	29450	29450	29400	5
511	20240802	130500	3118003250	29450	29500	29500	29400	262
512	20240802	130400	3110284600	29450	29450	29450	29350	207
513	20240802	130300	3104201900	29500	29500	29500	29500	1
514	20240802	130200	3104172400	29500	29450	29500	29450	104
515	20240802	130100	3101109550	29450	29450	29450	29450	2
516	20240802	130000	3101050650	29350	29350	29350	29350	127
517	20240802	125900	3097323200	29300	29350	29350	29300	14
518	20240802	125800	3096912500	29350	29350	29350	29300	105
519	20240802	125700	3093835800	29200	29300	29300	29200	3
520	20240802	125600	3093748000	29000	29400	29400	29000	1114
521	20240802	125500	3061156600	29350	29400	29400	29350	301
522	20240802	125400	3052317200	29450	29450	29450	29450	2
523	20240802	125300	3052258300	29450	29350	29450	29350	102
524	20240802	125200	3049264400	29350	29350	29350	29350	104
525	20240802	125100	3046212000	29350	29350	29350	29350	10
526	20240802	125000	3045918500	29350	29300	29350	29300	108
527	20240802	124900	3042751700	29300	29350	29350	29300	646
528	20240802	124800	3023823800	29300	29300	29300	29250	200
529	20240802	124700	3017965800	29150	29150	29150	29150	27
530	20240802	124600	3017178750	29100	28900	29100	28900	503
531	20240802	124500	3002590050	28750	28900	29000	28750	390
532	20240802	124400	2991308300	28850	28950	29000	28550	5097
533	20240802	124300	2844886250	28950	29450	29600	28800	11146
534	20240802	124200	2520739900	29500	29800	29800	29400	1005
535	20240802	124100	2491120650	29800	29800	29800	29800	4
536	20240802	124000	2491001450	29800	29750	29800	29750	100
537	20240802	123900	2488026400	29750	29750	29750	29750	15
538	20240802	123800	2487580150	29800	29800	29800	29800	100
539	20240802	123700	2484600150	29800	29750	29800	29750	30
540	20240802	123600	2483707600	29750	29600	29750	29600	101
541	20240802	123500	2480712550	29600	29600	29600	29600	99
542	20240802	123400	2477782150	29550	29550	29550	29550	45
543	20240802	123300	2476452400	29550	29550	29600	29550	100
544	20240802	123200	2473494050	29600	29500	29600	29500	75
545	20240802	123100	2471279050	29450	29450	29500	29450	122
546	20240802	123000	2467685800	29450	29500	29500	29450	525
547	20240802	122900	2452224500	29450	29550	29550	29450	199
548	20240802	122800	2446354250	29550	29500	29550	29500	114
549	20240802	122700	2442988750	29450	29500	29500	29450	137
550	20240802	122600	2438947300	29500	29600	29600	29500	561
551	20240802	122500	2422384800	29600	29600	29600	29600	9
552	20240802	122400	2422118400	29600	29600	29600	29550	155
553	20240802	122300	2417533150	29550	29550	29550	29550	0
554	20240802	122200	2417533150	29550	29600	29600	29500	622
555	20240802	122100	2399169150	29600	29500	29600	29500	194
556	20240802	122000	2393432500	29500	29800	29800	29500	11826
557	20240802	121900	2043529950	29900	29850	29900	29850	110
558	20240802	121800	2040245150	29850	29850	29850	29850	0
559	20240802	121700	2040245150	29850	29850	29850	29850	53
560	20240802	121600	2038663100	29900	29900	29900	29900	99
561	20240802	121500	2035703000	29900	29900	29900	29900	0
562	20240802	121400	2035703000	29900	29900	29900	29900	100
563	20240802	121300	2032713000	29900	29900	29900	29900	0
564	20240802	121200	2032713000	29900	29900	29900	29900	99
565	20240802	121100	2029752900	29800	29800	29800	29800	0
566	20240802	121000	2029752900	29800	29850	29850	29800	61
567	20240802	120900	2027934850	29950	29950	29950	29950	99
568	20240802	120800	2024969800	29950	29950	29950	29950	94
569	20240802	120700	2022154500	29900	29850	29900	29850	6
570	20240802	120600	2021975250	29850	29850	29850	29850	3
571	20240802	120500	2021885700	29900	29950	29950	29900	92
572	20240802	120400	2019130400	29950	29850	29950	29850	69
573	20240802	120300	2017068950	29850	29850	29850	29850	11
574	20240802	120200	2016740600	30000	29900	30000	29900	111
575	20240802	120100	2013421600	29900	29850	29900	29850	339
576	20240802	120000	2003302100	29850	29850	29850	29850	3
577	20240802	115900	2003212550	29850	29850	29850	29850	123
578	20240802	115800	1999541000	29850	29850	29850	29850	0
579	20240802	115700	1999541000	29850	29850	29850	29850	101
580	20240802	115600	1996526150	29800	29850	29850	29800	92
581	20240802	115500	1993780000	29850	29800	29850	29800	101
582	20240802	115400	1990769150	29800	29800	29800	29800	6
583	20240802	115300	1990590350	29800	29800	29800	29800	28
584	20240802	115200	1989755950	29800	29850	29850	29800	159
585	20240802	115100	1985010350	29850	29850	29850	29850	100
586	20240802	115000	1982025350	29750	29750	29750	29750	0
587	20240802	114900	1982025350	29750	29800	29800	29750	11
588	20240802	114800	1981698050	29750	29850	29850	29750	213
589	20240802	114700	1975355000	29800	29750	29800	29750	76
590	20240802	114600	1973092000	29750	29850	29850	29750	157
591	20240802	114500	1968420450	29850	29800	29850	29800	99
592	20240802	114400	1965467500	29800	29800	29800	29800	6
593	20240802	114300	1965288700	29750	29850	29850	29750	177
594	20240802	114200	1960007700	29850	29850	29850	29850	1
595	20240802	114100	1959977850	29850	29850	29850	29850	16
596	20240802	114000	1959500250	29850	29800	29850	29800	88
597	20240802	113900	1956877700	29800	29800	29800	29700	391
598	20240802	113800	1945257750	29850	29850	29850	29850	204
599	20240802	113700	1939168350	29800	29850	29850	29800	33
600	20240802	113600	1938184800	29850	29750	29850	29750	134
601	20240802	113500	1934194900	29750	29750	29750	29750	300
602	20240802	113400	1925269900	29750	29850	29850	29750	43
603	20240802	113300	1923990450	29850	29850	29850	29850	109
604	20240802	113200	1920736800	29850	29850	29850	29850	1
605	20240802	113100	1920706950	29850	29850	29850	29850	99
606	20240802	113000	1917751800	29750	29800	29800	29750	5
607	20240802	112900	1917603000	29850	29950	29950	29850	105
608	20240802	112800	1914458800	30000	29850	30000	29850	83
609	20240802	112700	1911981100	29700	29950	29950	29700	1100
610	20240802	112600	1879228200	29800	29950	29950	29800	10
611	20240802	112500	1878929950	30000	30000	30000	30000	36
612	20240802	112400	1877849950	30000	29900	30000	29900	68
613	20240802	112300	1875816650	29800	29800	29800	29800	0
614	20240802	112200	1875816650	29800	29850	29850	29800	258
615	20240802	112100	1868127750	30000	30050	30050	30000	187
616	20240802	112000	1862517600	30050	30000	30050	30000	21
617	20240802	111900	1861887550	30050	30050	30050	30050	99
618	20240802	111800	1858912600	30050	30050	30050	30050	4
619	20240802	111700	1858792400	29950	30000	30000	29950	186
620	20240802	111600	1853216600	29950	30000	30000	29950	14
621	20240802	111500	1852796700	30050	30050	30050	30050	0
622	20240802	111400	1852796700	30050	30000	30050	30000	105
623	20240802	111300	1849646650	30000	30000	30000	30000	2
624	20240802	111200	1849586650	30000	30000	30000	30000	0
625	20240802	111100	1849586650	30000	30000	30000	30000	103
626	20240802	111000	1846496650	30000	30000	30000	30000	4
627	20240802	110900	1846376650	29800	29950	29950	29800	749
628	20240802	110800	1824033300	29950	29950	29950	29900	315
629	20240802	110700	1814610650	29950	29950	29950	29950	230
630	20240802	110600	1807722150	29950	30000	30000	29950	43
631	20240802	110500	1806434150	30000	30000	30050	30000	105
632	20240802	110400	1803283900	30000	30000	30000	30000	0
633	20240802	110300	1803283900	30000	30050	30050	29950	115
634	20240802	110200	1799830100	30050	30000	30050	29950	11
635	20240802	110100	1799500100	30000	30050	30050	30000	2
636	20240802	110000	1799440050	30000	30000	30000	30000	11
637	20240802	105900	1799110050	30050	30050	30050	30050	103
638	20240802	105800	1796014900	30050	30050	30050	30050	5
639	20240802	105700	1795864650	30050	30050	30050	30050	99
640	20240802	105600	1792889700	29950	29950	29950	29950	0
641	20240802	105500	1792889700	29950	30000	30050	29950	107
642	20240802	105400	1789679200	30000	29950	30000	29900	374
643	20240802	105300	1778495850	30000	30000	30000	30000	115
644	20240802	105200	1775045850	30050	30050	30050	30050	500
645	20240802	105100	1760020850	30050	30050	30050	30050	3
646	20240802	105000	1759930700	30000	30000	30050	30000	190
647	20240802	104900	1754225650	30050	30050	30050	30050	0
648	20240802	104800	1754225650	30050	30050	30050	30050	1
649	20240802	104700	1754195600	30050	30100	30100	30050	201
650	20240802	104600	1748155500	30000	30100	30100	30000	93
651	20240802	104500	1745365400	30000	30100	30100	30000	104
652	20240802	104400	1742235350	30100	30100	30100	30100	9
653	20240802	104300	1741964450	30100	30000	30100	30000	176
654	20240802	104200	1736683900	30000	29950	30000	29950	212
655	20240802	104100	1730334450	29950	29850	29950	29850	427
656	20240802	104000	1717587900	29900	29950	29950	29900	172
657	20240802	103900	1712445050	30000	29950	30000	29900	1535
658	20240802	103800	1666543300	30100	30050	30100	30000	1073
659	20240802	103700	1634324550	30050	30000	30050	30000	143
660	20240802	103600	1630034450	30000	30050	30050	30000	174
661	20240802	103500	1624807450	30000	30000	30050	30000	45
662	20240802	103400	1623457100	30100	30150	30150	30050	555
663	20240802	103300	1606768900	30200	30150	30200	30000	632
664	20240802	103200	1587717450	30050	30200	30200	30050	201
665	20240802	103100	1581670200	30150	30150	30200	29950	249
666	20240802	103000	1574168650	30150	30150	30150	30150	55
667	20240802	102900	1572510400	30150	30150	30150	30150	6
668	20240802	102800	1572329500	30150	30150	30150	30150	103
669	20240802	102700	1569224050	30150	30150	30150	30150	2
670	20240802	102600	1569163750	30150	30100	30150	30100	104
671	20240802	102500	1566033150	30100	30150	30200	30100	101
672	20240802	102400	1562989450	30200	30050	30200	30050	621
673	20240802	102300	1544285100	30050	30000	30050	30000	225
674	20240802	102200	1537532850	30050	30050	30100	30000	439
675	20240802	102100	1524348550	30050	30050	30050	30050	354
676	20240802	102000	1513710850	30100	30150	30150	30100	311
677	20240802	101900	1504349450	30150	30050	30150	30050	187
678	20240802	101800	1498724200	30050	30050	30100	30050	391
679	20240802	101700	1486974600	30050	30050	30050	30050	4
680	20240802	101600	1486854400	30050	30000	30050	29900	802
681	20240802	101500	1462807000	29900	29900	30000	29900	261
682	20240802	101400	1455003000	30000	29900	30000	29900	517
683	20240802	101300	1439525550	29900	29900	29900	29900	5
684	20240802	101200	1439376050	29850	29850	29850	29850	1
685	20240802	101100	1439346200	29900	29850	29900	29800	723
686	20240802	101000	1417789600	29750	29850	29850	29750	16
687	20240802	100900	1417313350	29850	29800	29850	29800	24
688	20240802	100800	1416598100	29800	29800	29800	29800	13
689	20240802	100700	1416210700	29800	29800	29800	29750	53
690	20240802	100600	1414631800	29800	29750	29800	29750	59
691	20240802	100500	1412873650	29750	29750	29750	29700	97
692	20240802	100400	1409989400	29750	29700	29750	29700	92
693	20240802	100300	1407256900	29750	29750	29750	29750	3
694	20240802	100200	1407167650	29650	29700	29700	29650	10
695	20240802	100100	1406871050	29750	29750	29750	29750	27
696	20240802	100000	1406067800	29750	29700	29750	29700	51
697	20240802	095900	1404553050	29700	29700	29700	29700	2
698	20240802	095800	1404493650	29700	29700	29700	29650	150
699	20240802	095700	1400045700	29700	29700	29700	29650	74
700	20240802	095600	1397850950	29750	29700	29750	29650	182
701	20240802	095500	1392454350	29700	29700	29700	29700	2
702	20240802	095400	1392394950	29650	29700	29700	29650	299
703	20240802	095300	1383524050	29650	29650	29650	29650	68
704	20240802	095200	1381507850	29650	29650	29700	29650	144
705	20240802	095100	1377237650	29650	29600	29700	29600	237
706	20240802	095000	1370213100	29650	29700	29750	29650	629
707	20240802	094900	1351557550	29650	29600	29650	29600	163
708	20240802	094800	1346727100	29600	29800	29800	29600	164
709	20240802	094700	1341872100	29800	29700	29800	29600	470
710	20240802	094600	1327951400	29800	29800	29800	29700	43
711	20240802	094500	1326673900	29800	29800	29800	29750	653
712	20240802	094400	1307219450	29800	29800	29800	29800	0
713	20240802	094300	1307219450	29800	29700	29800	29600	158
714	20240802	094200	1302516950	29800	29800	29800	29800	30
715	20240802	094100	1301622950	29800	29650	29800	29550	1102
716	20240802	094000	1268898600	29800	29650	29800	29550	447
717	20240802	093900	1255669750	29650	29800	29800	29650	2474
718	20240802	093800	1182300700	29800	29700	29800	29700	232
719	20240802	093700	1175409800	29700	29650	29700	29650	56
720	20240802	093600	1173748500	29650	29650	29650	29650	18
721	20240802	093500	1173214800	29650	29750	29750	29650	460
722	20240802	093400	1159562200	29700	29750	29800	29700	126
723	20240802	093300	1155817950	29800	29800	29800	29800	10
724	20240802	093200	1155519950	29800	29800	29800	29800	14
725	20240802	093100	1155102750	29700	29650	29700	29650	409
726	20240802	093000	1142960850	29650	29700	29700	29650	135
727	20240802	092900	1138953850	29700	29700	29800	29700	170
728	20240802	092800	1133904650	29700	29800	29800	29600	60
729	20240802	092700	1132127250	29800	29700	29800	29600	162
730	20240802	092600	1127331050	29800	29750	29800	29700	29
731	20240802	092500	1126468100	29750	29750	29750	29750	155
732	20240802	092400	1121856850	29750	29650	29750	29650	31
733	20240802	092300	1120936000	29650	29600	29650	29600	218
734	20240802	092200	1114472950	29650	29550	29650	29500	376
735	20240802	092100	1103379550	29650	29750	29750	29500	1347
736	20240802	092000	1063539300	29700	29650	29750	29650	156
737	20240802	091900	1058912450	29650	29650	29800	29650	1249
738	20240802	091800	1021877850	29600	29650	29650	29600	108
739	20240802	091700	1018680750	29650	29550	29650	29500	414
740	20240802	091600	1006440950	29500	29500	29550	29500	365
741	20240802	091500	995665700	29500	29500	29550	29500	369
742	20240802	091400	984779950	29550	29550	29550	29550	805
743	20240802	091300	960992200	29550	29450	29550	29400	532
744	20240802	091200	945334150	29400	29550	29550	29400	2754
745	20240802	091100	864151450	29550	29800	29800	29550	2055
746	20240802	091000	803290400	29650	29800	29800	29650	1113
747	20240802	090900	770250100	29800	29750	29800	29700	136
748	20240802	090800	766198300	29750	29850	29850	29750	579
749	20240802	090700	748936650	29850	29900	30000	29850	460
750	20240802	090600	735178350	29900	29900	29900	29900	1143
751	20240802	090500	701002650	29900	29800	29900	29800	2195
752	20240802	090400	635491650	29750	30050	30100	29750	2954
753	20240802	090300	547126950	30050	30150	30150	30050	246
754	20240802	090200	539726350	30150	29350	30150	29300	4107
755	20240802	090100	417999800	29300	30500	30500	29200	11695
756	20240802	090000	69049850	30450	31300	31300	30350	2233