KissMeData/420770/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	212600	2170021400	41650	41650	41650	41650	422
3	20240821	212500	2170021400	41650	41650	41650	41650	0
4	20240821	212400	2170021400	41650	41650	41650	41650	0
5	20240821	212300	2170021400	41650	41650	41650	41650	0
6	20240821	212200	2170021400	41650	41650	41650	41650	0
7	20240821	212100	2170021400	41650	41650	41650	41650	0
8	20240821	212000	2170021400	41650	41650	41650	41650	0
9	20240821	211900	2170021400	41650	41650	41650	41650	0
10	20240821	211800	2170021400	41650	41650	41650	41650	0
11	20240821	211700	2170021400	41650	41650	41650	41650	0
12	20240821	211600	2170021400	41650	41650	41650	41650	0
13	20240821	211500	2170021400	41650	41650	41650	41650	0
14	20240821	211400	2170021400	41650	41650	41650	41650	0
15	20240821	211300	2170021400	41650	41650	41650	41650	0
16	20240821	211200	2170021400	41650	41650	41650	41650	0
17	20240821	211100	2170021400	41650	41650	41650	41650	0
18	20240821	211000	2170021400	41650	41650	41650	41650	0
19	20240821	210900	2170021400	41650	41650	41650	41650	0
20	20240821	210800	2170021400	41650	41650	41650	41650	0
21	20240821	210700	2170021400	41650	41650	41650	41650	0
22	20240821	210600	2170021400	41650	41650	41650	41650	0
23	20240821	210500	2170021400	41650	41650	41650	41650	0
24	20240821	210400	2170021400	41650	41650	41650	41650	0
25	20240821	210300	2170021400	41650	41650	41650	41650	0
26	20240821	210200	2170021400	41650	41650	41650	41650	0
27	20240821	210100	2170021400	41650	41650	41650	41650	0
28	20240821	210000	2170021400	41650	41650	41650	41650	0
29	20240821	205900	2170021400	41650	41650	41650	41650	0
30	20240821	205800	2170021400	41650	41650	41650	41650	0
31	20240821	205700	2170021400	41650	41650	41650	41650	0
32	20240821	205600	2170021400	41650	41650	41650	41650	422
33	20240821	205500	2170021400	41650	41650	41650	41650	0
34	20240821	205400	2170021400	41650	41650	41650	41650	0
35	20240821	205300	2170021400	41650	41650	41650	41650	0
36	20240821	205200	2170021400	41650	41650	41650	41650	0
37	20240821	205100	2170021400	41650	41650	41650	41650	0
38	20240821	205000	2170021400	41650	41650	41650	41650	0
39	20240821	204900	2170021400	41650	41650	41650	41650	0
40	20240821	204800	2170021400	41650	41650	41650	41650	0
41	20240821	204700	2170021400	41650	41650	41650	41650	0
42	20240821	204600	2170021400	41650	41650	41650	41650	0
43	20240821	204500	2170021400	41650	41650	41650	41650	0
44	20240821	204400	2170021400	41650	41650	41650	41650	0
45	20240821	204300	2170021400	41650	41650	41650	41650	0
46	20240821	204200	2170021400	41650	41650	41650	41650	0
47	20240821	204100	2170021400	41650	41650	41650	41650	0
48	20240821	204000	2170021400	41650	41650	41650	41650	0
49	20240821	203900	2170021400	41650	41650	41650	41650	0
50	20240821	203800	2170021400	41650	41650	41650	41650	0
51	20240821	203700	2170021400	41650	41650	41650	41650	0
52	20240821	203600	2170021400	41650	41650	41650	41650	0
53	20240821	203500	2170021400	41650	41650	41650	41650	0
54	20240821	203400	2170021400	41650	41650	41650	41650	0
55	20240821	203300	2170021400	41650	41650	41650	41650	0
56	20240821	203200	2170021400	41650	41650	41650	41650	0
57	20240821	203100	2170021400	41650	41650	41650	41650	0
58	20240821	203000	2170021400	41650	41650	41650	41650	0
59	20240821	202900	2170021400	41650	41650	41650	41650	0
60	20240821	202800	2170021400	41650	41650	41650	41650	0
61	20240821	202700	2170021400	41650	41650	41650	41650	0
62	20240821	202600	2170021400	41650	41650	41650	41650	422
63	20240821	202500	2170021400	41650	41650	41650	41650	0
64	20240821	202400	2170021400	41650	41650	41650	41650	0
65	20240821	202300	2170021400	41650	41650	41650	41650	0
66	20240821	202200	2170021400	41650	41650	41650	41650	0
67	20240821	202100	2170021400	41650	41650	41650	41650	0
68	20240821	202000	2170021400	41650	41650	41650	41650	0
69	20240821	201900	2170021400	41650	41650	41650	41650	0
70	20240821	201800	2170021400	41650	41650	41650	41650	0
71	20240821	201700	2170021400	41650	41650	41650	41650	0
72	20240821	201600	2170021400	41650	41650	41650	41650	0
73	20240821	201500	2170021400	41650	41650	41650	41650	0
74	20240821	201400	2170021400	41650	41650	41650	41650	0
75	20240821	201300	2170021400	41650	41650	41650	41650	0
76	20240821	201200	2170021400	41650	41650	41650	41650	0
77	20240821	201100	2170021400	41650	41650	41650	41650	0
78	20240821	201000	2170021400	41650	41650	41650	41650	0
79	20240821	200900	2170021400	41650	41650	41650	41650	0
80	20240821	200800	2170021400	41650	41650	41650	41650	0
81	20240821	200700	2170021400	41650	41650	41650	41650	0
82	20240821	200600	2170021400	41650	41650	41650	41650	0
83	20240821	200500	2170021400	41650	41650	41650	41650	0
84	20240821	200400	2170021400	41650	41650	41650	41650	0
85	20240821	200300	2170021400	41650	41650	41650	41650	0
86	20240821	200200	2170021400	41650	41650	41650	41650	0
87	20240821	200100	2170021400	41650	41650	41650	41650	0
88	20240821	200000	2170021400	41650	41650	41650	41650	0
89	20240821	195900	2170021400	41650	41650	41650	41650	0
90	20240821	195800	2170021400	41650	41650	41650	41650	0
91	20240821	195700	2170021400	41650	41650	41650	41650	0
92	20240821	195600	2170021400	41650	41650	41650	41650	422
93	20240821	195500	2170021400	41650	41650	41650	41650	0
94	20240821	195400	2170021400	41650	41650	41650	41650	0
95	20240821	195300	2170021400	41650	41650	41650	41650	0
96	20240821	195200	2170021400	41650	41650	41650	41650	0
97	20240821	195100	2170021400	41650	41650	41650	41650	0
98	20240821	195000	2170021400	41650	41650	41650	41650	0
99	20240821	194900	2170021400	41650	41650	41650	41650	0
100	20240821	194800	2170021400	41650	41650	41650	41650	0
101	20240821	194700	2170021400	41650	41650	41650	41650	0
102	20240821	194600	2170021400	41650	41650	41650	41650	0
103	20240821	194500	2170021400	41650	41650	41650	41650	0
104	20240821	194400	2170021400	41650	41650	41650	41650	0
105	20240821	194300	2170021400	41650	41650	41650	41650	0
106	20240821	194200	2170021400	41650	41650	41650	41650	0
107	20240821	194100	2170021400	41650	41650	41650	41650	0
108	20240821	194000	2170021400	41650	41650	41650	41650	0
109	20240821	193900	2170021400	41650	41650	41650	41650	0
110	20240821	193800	2170021400	41650	41650	41650	41650	0
111	20240821	193700	2170021400	41650	41650	41650	41650	0
112	20240821	193600	2170021400	41650	41650	41650	41650	0
113	20240821	193500	2170021400	41650	41650	41650	41650	0
114	20240821	193400	2170021400	41650	41650	41650	41650	0
115	20240821	193300	2170021400	41650	41650	41650	41650	0
116	20240821	193200	2170021400	41650	41650	41650	41650	0
117	20240821	193100	2170021400	41650	41650	41650	41650	0
118	20240821	193000	2170021400	41650	41650	41650	41650	0
119	20240821	192900	2170021400	41650	41650	41650	41650	0
120	20240821	192800	2170021400	41650	41650	41650	41650	0
121	20240821	192700	2170021400	41650	41650	41650	41650	0
122	20240821	192600	2170021400	41650	41650	41650	41650	422
123	20240821	192500	2170021400	41650	41650	41650	41650	0
124	20240821	192400	2170021400	41650	41650	41650	41650	0
125	20240821	192300	2170021400	41650	41650	41650	41650	0
126	20240821	192200	2170021400	41650	41650	41650	41650	0
127	20240821	192100	2170021400	41650	41650	41650	41650	0
128	20240821	192000	2170021400	41650	41650	41650	41650	0
129	20240821	191900	2170021400	41650	41650	41650	41650	0
130	20240821	191800	2170021400	41650	41650	41650	41650	0
131	20240821	191700	2170021400	41650	41650	41650	41650	0
132	20240821	191600	2170021400	41650	41650	41650	41650	0
133	20240821	191500	2170021400	41650	41650	41650	41650	0
134	20240821	191400	2170021400	41650	41650	41650	41650	0
135	20240821	191300	2170021400	41650	41650	41650	41650	0
136	20240821	191200	2170021400	41650	41650	41650	41650	0
137	20240821	191100	2170021400	41650	41650	41650	41650	0
138	20240821	191000	2170021400	41650	41650	41650	41650	0
139	20240821	190900	2170021400	41650	41650	41650	41650	0
140	20240821	190800	2170021400	41650	41650	41650	41650	0
141	20240821	190700	2170021400	41650	41650	41650	41650	0
142	20240821	190600	2170021400	41650	41650	41650	41650	0
143	20240821	190500	2170021400	41650	41650	41650	41650	0
144	20240821	190400	2170021400	41650	41650	41650	41650	0
145	20240821	190300	2170021400	41650	41650	41650	41650	0
146	20240821	190200	2170021400	41650	41650	41650	41650	0
147	20240821	190100	2170021400	41650	41650	41650	41650	0
148	20240821	190000	2170021400	41650	41650	41650	41650	0
149	20240821	185900	2170021400	41650	41650	41650	41650	0
150	20240821	185800	2170021400	41650	41650	41650	41650	0
151	20240821	185700	2170021400	41650	41650	41650	41650	0
152	20240821	185600	2170021400	41650	41650	41650	41650	422
153	20240821	185500	2170021400	41650	41650	41650	41650	0
154	20240821	185400	2170021400	41650	41650	41650	41650	0
155	20240821	185300	2170021400	41650	41650	41650	41650	0
156	20240821	185200	2170021400	41650	41650	41650	41650	0
157	20240821	185100	2170021400	41650	41650	41650	41650	0
158	20240821	185000	2170021400	41650	41650	41650	41650	0
159	20240821	184900	2170021400	41650	41650	41650	41650	0
160	20240821	184800	2170021400	41650	41650	41650	41650	0
161	20240821	184700	2170021400	41650	41650	41650	41650	0
162	20240821	184600	2170021400	41650	41650	41650	41650	0
163	20240821	184500	2170021400	41650	41650	41650	41650	0
164	20240821	184400	2170021400	41650	41650	41650	41650	0
165	20240821	184300	2170021400	41650	41650	41650	41650	0
166	20240821	184200	2170021400	41650	41650	41650	41650	0
167	20240821	184100	2170021400	41650	41650	41650	41650	0
168	20240821	184000	2170021400	41650	41650	41650	41650	0
169	20240821	183900	2170021400	41650	41650	41650	41650	0
170	20240821	183800	2170021400	41650	41650	41650	41650	0
171	20240821	183700	2170021400	41650	41650	41650	41650	0
172	20240821	183600	2170021400	41650	41650	41650	41650	0
173	20240821	183500	2170021400	41650	41650	41650	41650	0
174	20240821	183400	2170021400	41650	41650	41650	41650	0
175	20240821	183300	2170021400	41650	41650	41650	41650	0
176	20240821	183200	2170021400	41650	41650	41650	41650	0
177	20240821	183100	2170021400	41650	41650	41650	41650	0
178	20240821	183000	2170021400	41650	41650	41650	41650	0
179	20240821	182900	2170021400	41650	41650	41650	41650	0
180	20240821	182800	2170021400	41650	41650	41650	41650	0
181	20240821	182700	2170021400	41650	41650	41650	41650	0
182	20240821	182600	2170021400	41650	41650	41650	41650	422
183	20240821	182500	2170021400	41650	41650	41650	41650	0
184	20240821	182400	2170021400	41650	41650	41650	41650	0
185	20240821	182300	2170021400	41650	41650	41650	41650	0
186	20240821	182200	2170021400	41650	41650	41650	41650	0
187	20240821	182100	2170021400	41650	41650	41650	41650	0
188	20240821	182000	2170021400	41650	41650	41650	41650	0
189	20240821	181900	2170021400	41650	41650	41650	41650	0
190	20240821	181800	2170021400	41650	41650	41650	41650	0
191	20240821	181700	2170021400	41650	41650	41650	41650	0
192	20240821	181600	2170021400	41650	41650	41650	41650	0
193	20240821	181500	2170021400	41650	41650	41650	41650	0
194	20240821	181400	2170021400	41650	41650	41650	41650	0
195	20240821	181300	2170021400	41650	41650	41650	41650	0
196	20240821	181200	2170021400	41650	41650	41650	41650	0
197	20240821	181100	2170021400	41650	41650	41650	41650	0
198	20240821	181000	2170021400	41650	41650	41650	41650	0
199	20240821	180900	2170021400	41650	41650	41650	41650	0
200	20240821	180800	2170021400	41650	41650	41650	41650	0
201	20240821	180700	2170021400	41650	41650	41650	41650	0
202	20240821	180600	2170021400	41650	41650	41650	41650	0
203	20240821	180500	2170021400	41650	41650	41650	41650	0
204	20240821	180400	2170021400	41650	41650	41650	41650	0
205	20240821	180300	2170021400	41650	41650	41650	41650	0
206	20240821	180200	2170021400	41650	41650	41650	41650	0
207	20240821	180100	2170021400	41650	41650	41650	41650	0
208	20240821	180000	2170021400	41650	41650	41650	41650	0
209	20240821	175900	2170021400	41650	41650	41650	41650	0
210	20240821	175800	2170021400	41650	41650	41650	41650	0
211	20240821	175700	2170021400	41650	41650	41650	41650	0
212	20240821	175600	2170021400	41650	41650	41650	41650	422
213	20240821	175500	2170021400	41650	41650	41650	41650	0
214	20240821	175400	2170021400	41650	41650	41650	41650	0
215	20240821	175300	2170021400	41650	41650	41650	41650	0
216	20240821	175200	2170021400	41650	41650	41650	41650	0
217	20240821	175100	2170021400	41650	41650	41650	41650	0
218	20240821	175000	2170021400	41650	41650	41650	41650	0
219	20240821	174900	2170021400	41650	41650	41650	41650	0
220	20240821	174800	2170021400	41650	41650	41650	41650	0
221	20240821	174700	2170021400	41650	41650	41650	41650	0
222	20240821	174600	2170021400	41650	41650	41650	41650	0
223	20240821	174500	2170021400	41650	41650	41650	41650	0
224	20240821	174400	2170021400	41650	41650	41650	41650	0
225	20240821	174300	2170021400	41650	41650	41650	41650	0
226	20240821	174200	2170021400	41650	41650	41650	41650	0
227	20240821	174100	2170021400	41650	41650	41650	41650	0
228	20240821	174000	2170021400	41650	41650	41650	41650	0
229	20240821	173900	2170021400	41650	41650	41650	41650	0
230	20240821	173800	2170021400	41650	41650	41650	41650	0
231	20240821	173700	2170021400	41650	41650	41650	41650	0
232	20240821	173600	2170021400	41650	41650	41650	41650	0
233	20240821	173500	2170021400	41650	41650	41650	41650	0
234	20240821	173400	2170021400	41650	41650	41650	41650	0
235	20240821	173300	2170021400	41650	41650	41650	41650	0
236	20240821	173200	2170021400	41650	41650	41650	41650	0
237	20240821	173100	2170021400	41650	41650	41650	41650	0
238	20240821	173000	2170021400	41650	41650	41650	41650	0
239	20240821	172900	2170021400	41650	41650	41650	41650	0
240	20240821	172800	2170021400	41650	41650	41650	41650	0
241	20240821	172700	2170021400	41650	41650	41650	41650	0
242	20240821	172600	2170021400	41650	41650	41650	41650	422
243	20240821	172500	2170021400	41650	41650	41650	41650	0
244	20240821	172400	2170021400	41650	41650	41650	41650	0
245	20240821	172300	2170021400	41650	41650	41650	41650	0
246	20240821	172200	2170021400	41650	41650	41650	41650	0
247	20240821	172100	2170021400	41650	41650	41650	41650	0
248	20240821	172000	2170021400	41650	41650	41650	41650	0
249	20240821	171900	2170021400	41650	41650	41650	41650	0
250	20240821	171800	2170021400	41650	41650	41650	41650	0
251	20240821	171700	2170021400	41650	41650	41650	41650	0
252	20240821	171600	2170021400	41650	41650	41650	41650	0
253	20240821	171500	2170021400	41650	41650	41650	41650	0
254	20240821	171400	2170021400	41650	41650	41650	41650	0
255	20240821	171300	2170021400	41650	41650	41650	41650	0
256	20240821	171200	2170021400	41650	41650	41650	41650	0
257	20240821	171100	2170021400	41650	41650	41650	41650	0
258	20240821	171000	2170021400	41650	41650	41650	41650	0
259	20240821	170900	2170021400	41650	41650	41650	41650	0
260	20240821	170800	2170021400	41650	41650	41650	41650	0
261	20240821	170700	2170021400	41650	41650	41650	41650	0
262	20240821	170600	2170021400	41650	41650	41650	41650	0
263	20240821	170500	2170021400	41650	41650	41650	41650	0
264	20240821	170400	2170021400	41650	41650	41650	41650	0
265	20240821	170300	2170021400	41650	41650	41650	41650	0
266	20240821	170200	2170021400	41650	41650	41650	41650	0
267	20240821	170100	2170021400	41650	41650	41650	41650	0
268	20240821	170000	2170021400	41650	41650	41650	41650	0
269	20240821	165900	2170021400	41650	41650	41650	41650	0
270	20240821	165800	2170021400	41650	41650	41650	41650	0
271	20240821	165700	2170021400	41650	41650	41650	41650	0
272	20240821	165600	2170021400	41650	41650	41650	41650	422
273	20240821	165500	2170021400	41650	41650	41650	41650	0
274	20240821	165400	2170021400	41650	41650	41650	41650	0
275	20240821	165300	2170021400	41650	41650	41650	41650	0
276	20240821	165200	2170021400	41650	41650	41650	41650	0
277	20240821	165100	2170021400	41650	41650	41650	41650	0
278	20240821	165000	2170021400	41650	41650	41650	41650	0
279	20240821	164900	2170021400	41650	41650	41650	41650	0
280	20240821	164800	2170021400	41650	41650	41650	41650	0
281	20240821	164700	2170021400	41650	41650	41650	41650	0
282	20240821	164600	2170021400	41650	41650	41650	41650	0
283	20240821	164500	2170021400	41650	41650	41650	41650	0
284	20240821	164400	2170021400	41650	41650	41650	41650	0
285	20240821	164300	2170021400	41650	41650	41650	41650	0
286	20240821	164200	2170021400	41650	41650	41650	41650	0
287	20240821	164100	2170021400	41650	41650	41650	41650	0
288	20240821	164000	2170021400	41650	41650	41650	41650	0
289	20240821	163900	2170021400	41650	41650	41650	41650	0
290	20240821	163800	2170021400	41650	41650	41650	41650	0
291	20240821	163700	2170021400	41650	41650	41650	41650	0
292	20240821	163600	2170021400	41650	41650	41650	41650	0
293	20240821	163500	2170021400	41650	41650	41650	41650	0
294	20240821	163400	2170021400	41650	41650	41650	41650	0
295	20240821	163300	2170021400	41650	41650	41650	41650	0
296	20240821	163200	2170021400	41650	41650	41650	41650	0
297	20240821	163100	2170021400	41650	41650	41650	41650	0
298	20240821	163000	2170021400	41650	41650	41650	41650	0
299	20240821	162900	2170021400	41650	41650	41650	41650	0
300	20240821	162800	2170021400	41650	41650	41650	41650	0
301	20240821	162700	2170021400	41650	41650	41650	41650	0
302	20240821	162600	2170021400	41650	41650	41650	41650	422
303	20240821	162500	2170021400	41650	41650	41650	41650	0
304	20240821	162400	2170021400	41650	41650	41650	41650	0
305	20240821	162300	2170021400	41650	41650	41650	41650	0
306	20240821	162200	2170021400	41650	41650	41650	41650	0
307	20240821	162100	2170021400	41650	41650	41650	41650	0
308	20240821	162000	2170021400	41650	41650	41650	41650	0
309	20240821	161900	2170021400	41650	41650	41650	41650	0
310	20240821	161800	2170021400	41650	41650	41650	41650	0
311	20240821	161700	2170021400	41650	41650	41650	41650	0
312	20240821	161600	2170021400	41650	41650	41650	41650	0
313	20240821	161500	2170021400	41650	41650	41650	41650	0
314	20240821	161400	2170021400	41650	41650	41650	41650	0
315	20240821	161300	2170021400	41650	41650	41650	41650	0
316	20240821	161200	2170021400	41650	41650	41650	41650	0
317	20240821	161100	2170021400	41650	41650	41650	41650	0
318	20240821	161000	2170021400	41650	41650	41650	41650	0
319	20240821	160900	2170021400	41650	41650	41650	41650	0
320	20240821	160800	2170021400	41650	41650	41650	41650	0
321	20240821	160700	2170021400	41650	41650	41650	41650	0
322	20240821	160600	2170021400	41650	41650	41650	41650	0
323	20240821	160500	2170021400	41650	41650	41650	41650	0
324	20240821	160400	2170021400	41650	41650	41650	41650	0
325	20240821	160300	2170021400	41650	41650	41650	41650	0
326	20240821	160200	2170021400	41650	41650	41650	41650	0
327	20240821	160100	2170021400	41650	41650	41650	41650	0
328	20240821	160000	2170021400	41650	41650	41650	41650	0
329	20240821	155900	2170021400	41650	41650	41650	41650	0
330	20240821	155800	2170021400	41650	41650	41650	41650	0
331	20240821	155700	2170021400	41650	41650	41650	41650	0
332	20240821	155600	2170021400	41650	41650	41650	41650	422
333	20240821	155500	2170021400	41650	41650	41650	41650	0
334	20240821	155400	2170021400	41650	41650	41650	41650	0
335	20240821	155300	2170021400	41650	41650	41650	41650	0
336	20240821	155200	2170021400	41650	41650	41650	41650	0
337	20240821	155100	2170021400	41650	41650	41650	41650	0
338	20240821	155000	2170021400	41650	41650	41650	41650	0
339	20240821	154900	2170021400	41650	41650	41650	41650	0
340	20240821	154800	2170021400	41650	41650	41650	41650	0
341	20240821	154700	2170021400	41650	41650	41650	41650	0
342	20240821	154600	2170021400	41650	41650	41650	41650	0
343	20240821	154500	2170021400	41650	41650	41650	41650	0
344	20240821	154400	2170021400	41650	41650	41650	41650	0
345	20240821	154300	2170021400	41650	41650	41650	41650	0
346	20240821	154200	2170021400	41650	41650	41650	41650	0
347	20240821	154100	2170021400	41650	41650	41650	41650	0
348	20240821	154000	2170021400	41650	41650	41650	41650	0
349	20240821	153900	2170021400	41650	41650	41650	41650	0
350	20240821	153800	2170021400	41650	41650	41650	41650	0
351	20240821	153700	2170021400	41650	41650	41650	41650	0
352	20240821	153600	2170021400	41650	41650	41650	41650	0
353	20240821	153500	2170021400	41650	41650	41650	41650	0
354	20240821	153400	2170021400	41650	41650	41650	41650	0
355	20240821	153300	2170021400	41650	41650	41650	41650	0
356	20240821	153200	2170021400	41650	41650	41650	41650	0
357	20240821	153100	2170021400	41650	41650	41650	41650	0
358	20240821	153000	2170021400	41650	41650	41650	41650	422
359	20240821	152900	2152445100	41650	41650	41650	41650	0
360	20240821	152800	2152445100	41650	41650	41650	41650	0
361	20240821	152700	2152445100	41650	41650	41650	41650	0
362	20240821	152600	2152445100	41650	41650	41650	41650	0
363	20240821	152500	2152445100	41650	41650	41650	41650	0
364	20240821	152400	2152445100	41650	41650	41650	41650	0
365	20240821	152300	2152445100	41650	41650	41650	41650	0
366	20240821	152200	2152445100	41650	41650	41650	41650	0
367	20240821	152100	2152445100	41650	41650	41650	41650	0
368	20240821	152000	2152445100	41650	41650	41650	41650	0
369	20240821	151900	2152445100	41650	41650	41650	41600	62
370	20240821	151800	2149864950	41600	41600	41650	41600	28
371	20240821	151700	2148699650	41650	41600	41650	41600	363
372	20240821	151600	2133598650	41650	41650	41650	41600	158
373	20240821	151500	2127018750	41600	41600	41600	41600	70
374	20240821	151400	2124106750	41600	41600	41600	41600	29
375	20240821	151300	2122900350	41600	41600	41600	41600	3
376	20240821	151200	2122775550	41600	41600	41600	41600	18
377	20240821	151100	2122026750	41600	41650	41650	41600	17
378	20240821	151000	2121319500	41650	41600	41650	41600	4
379	20240821	150900	2121153050	41600	41600	41600	41600	22
380	20240821	150800	2120237850	41550	41550	41550	41550	0
381	20240821	150700	2120237850	41550	41600	41600	41550	67
382	20240821	150600	2117450950	41700	41600	41700	41600	167
383	20240821	150500	2110503650	41600	41600	41600	41600	1
384	20240821	150400	2110462050	41550	41600	41600	41550	24
385	20240821	150300	2109464350	41600	41600	41600	41600	3
386	20240821	150200	2109339550	41550	41550	41550	41550	83
387	20240821	150100	2105890900	41550	41550	41550	41550	0
388	20240821	150000	2105890900	41550	41550	41700	41550	332
389	20240821	145900	2092070950	41550	41550	41550	41550	15
390	20240821	145800	2091447700	41600	41600	41600	41600	2
391	20240821	145700	2091364500	41600	41500	41600	41500	115
392	20240821	145600	2086588700	41500	41500	41500	41500	0
393	20240821	145500	2086588700	41500	41550	41550	41500	22
394	20240821	145400	2085675650	41550	41550	41550	41500	59
395	20240821	145300	2083226400	41550	41550	41550	41550	12
396	20240821	145200	2082727800	41550	41550	41550	41550	197
397	20240821	145100	2074542450	41550	41550	41550	41550	44
398	20240821	145000	2072714250	41550	41550	41550	41550	17
399	20240821	144900	2072007900	41550	41550	41550	41550	0
400	20240821	144800	2072007900	41550	41600	41600	41550	69
401	20240821	144700	2069137950	41650	41650	41650	41650	2
402	20240821	144600	2069054650	41600	41600	41600	41600	43
403	20240821	144500	2067265850	41600	41600	41600	41600	60
404	20240821	144400	2064769850	41600	41600	41600	41600	2
405	20240821	144300	2064686650	41600	41600	41600	41550	60
406	20240821	144200	2062191450	41600	41600	41600	41600	1
407	20240821	144100	2062149850	41600	41600	41600	41600	35
408	20240821	144000	2060693850	41550	41550	41550	41550	15
409	20240821	143900	2060070600	41600	41600	41600	41600	10
410	20240821	143800	2059654600	41600	41600	41600	41600	20
411	20240821	143700	2058822600	41550	41550	41550	41550	0
412	20240821	143600	2058822600	41550	41550	41550	41550	59
413	20240821	143500	2056371150	41600	41600	41600	41600	13
414	20240821	143400	2055830350	41450	41450	41450	41450	0
415	20240821	143300	2055830350	41450	41550	41600	41450	315
416	20240821	143200	2042735300	41500	41500	41500	41500	39
417	20240821	143100	2041116800	41500	41500	41500	41500	30
418	20240821	143000	2039871800	41450	41400	41450	41400	50
419	20240821	142900	2037801500	41450	41450	41450	41450	0
420	20240821	142800	2037801500	41450	41500	41500	41450	93
421	20240821	142700	2033946300	41450	41450	41450	41450	43
422	20240821	142600	2032163950	41500	41500	41500	41500	32
423	20240821	142500	2030835950	41500	41500	41500	41500	11
424	20240821	142400	2030379450	41500	41500	41500	41500	86
425	20240821	142300	2026810450	41550	41550	41550	41550	0
426	20240821	142200	2026810450	41550	41550	41550	41550	6
427	20240821	142100	2026561150	41500	41500	41500	41500	68
428	20240821	142000	2023739150	41500	41500	41500	41500	167
429	20240821	141900	2016808650	41450	41450	41450	41450	22
430	20240821	141800	2015896750	41450	41400	41450	41400	288
431	20240821	141700	2003962450	41300	41300	41300	41300	15
432	20240821	141600	2003342950	41450	41300	41450	41300	15
433	20240821	141500	2002721950	41300	41250	41300	41250	54
434	20240821	141400	2000493950	41300	41300	41300	41300	20
435	20240821	141300	1999667950	41300	41250	41300	41250	13
436	20240821	141200	1999131650	41250	41250	41300	41250	83
437	20240821	141100	1995706800	41300	41300	41300	41300	0
438	20240821	141000	1995706800	41300	41300	41300	41300	3
439	20240821	140900	1995582900	41300	41300	41300	41250	22
440	20240821	140800	1994675100	41250	41300	41300	41250	23
441	20240821	140700	1993726300	41250	41250	41350	41250	16
442	20240821	140600	1993066200	41250	41250	41250	41250	44
443	20240821	140500	1991251200	41250	41250	41250	41250	17
444	20240821	140400	1990549950	41250	41250	41250	41250	0
445	20240821	140300	1990549950	41250	41300	41450	41250	49
446	20240821	140200	1988528050	41250	41250	41250	41250	15
447	20240821	140100	1987909300	41250	41250	41250	41250	7
448	20240821	140000	1987620550	41200	41200	41200	41200	130
449	20240821	135900	1982264550	41250	41250	41250	41250	1
450	20240821	135800	1982223300	41200	41200	41200	41200	15
451	20240821	135700	1981605300	41200	41250	41250	41200	46
452	20240821	135600	1979710000	41200	41200	41200	41200	15
453	20240821	135500	1979092000	41200	41200	41200	41200	15
454	20240821	135400	1978474000	41200	41250	41250	41200	54
455	20240821	135300	1976248700	41250	41250	41250	41200	43
456	20240821	135200	1974475750	41250	41250	41250	41250	20
457	20240821	135100	1973650750	41250	41250	41250	41250	11
458	20240821	135000	1973197000	41200	41200	41200	41200	16
459	20240821	134900	1972537800	41250	41200	41250	41200	12
460	20240821	134800	1972042850	41200	41200	41250	41200	181
461	20240821	134700	1964585150	41200	41200	41200	41200	0
462	20240821	134600	1964585150	41200	41200	41200	41200	17
463	20240821	134500	1963884750	41200	41200	41200	41150	91
464	20240821	134400	1960135900	41150	41150	41150	41150	47
465	20240821	134300	1958201850	41100	41100	41100	41100	14
466	20240821	134200	1957626450	41100	41150	41150	41100	48
467	20240821	134100	1955653450	41150	41150	41150	41050	50
468	20240821	134000	1953600000	41100	41100	41100	41100	26
469	20240821	133900	1952531400	41100	41050	41100	41050	60
470	20240821	133800	1950066200	41100	41100	41100	41100	83
471	20240821	133700	1946654900	41050	41050	41050	41050	9
472	20240821	133600	1946285450	41050	41050	41050	41050	100
473	20240821	133500	1942180450	41050	41150	41150	41050	376
474	20240821	133400	1926727200	41150	41150	41150	41150	59
475	20240821	133300	1924299350	41200	41200	41200	41200	35
476	20240821	133200	1922857350	41150	41200	41200	41150	5
477	20240821	133100	1922651450	41150	41200	41200	41150	35
478	20240821	133000	1921210700	41250	41250	41250	41250	1
479	20240821	132900	1921169450	41150	41150	41150	41150	23
480	20240821	132800	1920223000	41150	41150	41150	41150	361
481	20240821	132700	1905367850	41200	41250	41250	41200	76
482	20240821	132600	1902236350	41250	41250	41250	41250	1
483	20240821	132500	1902195100	41200	41200	41200	41200	44
484	20240821	132400	1900382300	41200	41200	41200	41200	14
485	20240821	132300	1899805500	41300	41300	41300	41300	3
486	20240821	132200	1899681600	41200	41200	41200	41200	60
487	20240821	132100	1897209600	41200	41200	41200	41200	5
488	20240821	132000	1897003600	41200	41200	41200	41200	0
489	20240821	131900	1897003600	41200	41200	41200	41200	44
490	20240821	131800	1895190800	41200	41200	41200	41200	25
491	20240821	131700	1894160800	41200	41250	41250	41200	24
492	20240821	131600	1893171500	41250	41250	41250	41250	44
493	20240821	131500	1891356500	41300	41300	41300	41300	23
494	20240821	131400	1890406600	41300	41300	41300	41300	1
495	20240821	131300	1890365300	41250	41250	41300	41250	101
496	20240821	131200	1886197250	41300	41300	41300	41300	12
497	20240821	131100	1885701650	41250	41250	41250	41250	0
498	20240821	131000	1885701650	41250	41250	41250	41250	44
499	20240821	130900	1883886650	41300	41300	41300	41300	8
500	20240821	130800	1883556250	41250	41250	41250	41250	0
501	20240821	130700	1883556250	41250	41250	41250	41250	44
502	20240821	130600	1881741250	41250	41250	41250	41250	8
503	20240821	130500	1881411250	41250	41250	41250	41250	0
504	20240821	130400	1881411250	41250	41300	41300	41250	47
505	20240821	130300	1879471500	41300	41300	41300	41300	0
506	20240821	130200	1879471500	41300	41350	41350	41300	11
507	20240821	130100	1879016700	41350	41350	41350	41350	43
508	20240821	130000	1877238650	41400	41350	41400	41350	3
509	20240821	125900	1877114500	41350	41350	41350	41350	100
510	20240821	125800	1872979500	41350	41350	41350	41350	44
511	20240821	125700	1871160100	41400	41400	41400	41400	0
512	20240821	125600	1871160100	41400	41400	41400	41400	0
513	20240821	125500	1871160100	41400	41350	41400	41350	52
514	20240821	125400	1869009500	41400	41400	41400	41400	12
515	20240821	125300	1868512700	41400	41400	41400	41400	2
516	20240821	125200	1868429900	41400	41400	41450	41400	63
517	20240821	125100	1865820700	41400	41400	41400	41400	22
518	20240821	125000	1864909900	41400	41400	41400	41400	0
519	20240821	124900	1864909900	41400	41400	41400	41400	49
520	20240821	124800	1862881300	41450	41400	41450	41400	76
521	20240821	124700	1859734850	41450	41450	41450	41400	8
522	20240821	124600	1859403450	41450	41450	41450	41450	19
523	20240821	124500	1858615900	41450	41450	41450	41450	0
524	20240821	124400	1858615900	41450	41450	41450	41450	71
525	20240821	124300	1855672950	41400	41400	41450	41400	50
526	20240821	124200	1853602750	41400	41450	41450	41400	6
527	20240821	124100	1853354200	41450	41400	41450	41400	59
528	20240821	124000	1850911450	41400	41350	41400	41350	210
529	20240821	123900	1842220550	41300	41250	41300	41250	298
530	20240821	123800	1829914150	41250	41250	41250	41250	0
531	20240821	123700	1829914150	41250	41250	41250	41250	44
532	20240821	123600	1828099150	41300	41350	41350	41300	333
533	20240821	123500	1814346100	41350	41350	41350	41350	0
534	20240821	123400	1814346100	41350	41350	41350	41350	22
535	20240821	123300	1813436400	41350	41350	41350	41350	0
536	20240821	123200	1813436400	41350	41350	41350	41350	0
537	20240821	123100	1813436400	41350	41400	41400	41350	52
538	20240821	123000	1811286100	41450	41450	41450	41450	0
539	20240821	122900	1811286100	41450	41450	41450	41450	1
540	20240821	122800	1811244650	41350	41400	41450	41350	63
541	20240821	122700	1808638600	41450	41450	41450	41450	1
542	20240821	122600	1808597150	41500	41500	41500	41500	0
543	20240821	122500	1808597150	41500	41500	41500	41350	46
544	20240821	122400	1806694750	41500	41450	41500	41450	207
545	20240821	122300	1798114550	41400	41300	41400	41300	263
546	20240821	122200	1787226450	41400	41350	41400	41300	48
547	20240821	122100	1785243700	41350	41300	41350	41300	150
548	20240821	122000	1779043700	41250	41250	41250	41250	0
549	20240821	121900	1779043700	41250	41250	41250	41250	44
550	20240821	121800	1777228700	41400	41400	41400	41400	0
551	20240821	121700	1777228700	41400	41400	41400	41400	6
552	20240821	121600	1776980300	41200	41350	41400	41200	145
553	20240821	121500	1770991100	41350	41350	41350	41350	10
554	20240821	121400	1770577600	41350	41200	41350	41150	379
555	20240821	121300	1754975900	41250	41250	41250	41250	43
556	20240821	121200	1753202150	41250	41250	41250	41250	0
557	20240821	121100	1753202150	41250	41250	41250	41250	94
558	20240821	121000	1749324650	41250	41250	41250	41250	0
559	20240821	120900	1749324650	41250	41250	41250	41250	100
560	20240821	120800	1745199650	41450	41200	41450	41200	58
561	20240821	120700	1742806850	41250	41250	41250	41250	51
562	20240821	120600	1740703100	41250	41300	41300	41250	165
563	20240821	120500	1733894300	41300	41300	41300	41300	4
564	20240821	120400	1733729100	41350	41350	41350	41300	67
565	20240821	120300	1730961900	41300	41300	41300	41300	120
566	20240821	120200	1726005900	41300	41300	41500	41300	46
567	20240821	120100	1724105900	41450	41250	41450	41250	114
568	20240821	120000	1719394650	41250	41150	41250	41000	371
569	20240821	115900	1704117400	40900	40900	40900	40900	44
570	20240821	115800	1702317800	41150	40850	41200	40750	773
571	20240821	115700	1670751500	40800	40950	41000	40800	3487
572	20240821	115600	1528111150	40950	41000	41000	40950	59
573	20240821	115500	1525694750	41150	41050	41150	40950	659
574	20240821	115400	1498690550	41000	41000	41000	41000	20
575	20240821	115300	1497870550	41000	41050	41050	41000	534
576	20240821	115200	1475976450	41000	41000	41000	41000	196
577	20240821	115100	1467940450	40950	41100	41100	40950	235
578	20240821	115000	1458305750	41100	41000	41100	41000	127
579	20240821	114900	1453091350	41000	41050	41050	41000	510
580	20240821	114800	1432179250	41000	41050	41050	41000	16
581	20240821	114700	1431522950	41000	41000	41100	40950	615
582	20240821	114600	1406297250	41000	41000	41100	41000	533
583	20240821	114500	1384421650	40950	41000	41000	40950	135
584	20240821	114400	1378887650	41100	40900	41100	40900	339
585	20240821	114300	1365003600	40950	40950	40950	40900	305
586	20240821	114200	1352515500	40950	40950	41000	40950	34
587	20240821	114100	1351122450	41000	40950	41100	40950	497
588	20240821	114000	1330745850	41000	41000	41000	40950	38
589	20240821	113900	1329188300	41000	41050	41050	41000	419
590	20240821	113800	1312008550	41100	41150	41150	41100	266
591	20240821	113700	1301073250	41100	41100	41100	41050	1020
592	20240821	113600	1259151750	41150	41050	41200	41050	102
593	20240821	113500	1254954250	41000	40950	41000	40950	344
594	20240821	113400	1240864750	40900	41000	41150	40900	213
595	20240821	113300	1232145750	40950	41100	41100	40900	365
596	20240821	113200	1217190200	40900	41100	41100	40900	1853
597	20240821	113100	1141184700	41100	41250	41250	41100	1214
598	20240821	113000	1091203850	41250	41450	41450	41250	684
599	20240821	112900	1062960000	41300	41300	41300	41300	597
600	20240821	112800	1038303900	41300	41450	41450	41300	504
601	20240821	112700	1017488550	41300	41250	41350	41200	1689
602	20240821	112600	947740400	41250	41250	41250	41200	316
603	20240821	112500	934708100	41250	41250	41250	41200	258
604	20240821	112400	924066050	41200	41350	41350	41200	920
605	20240821	112300	886067800	41400	41400	41400	41300	208
606	20240821	112200	877461450	41300	41350	41350	41300	451
607	20240821	112100	858813100	41450	41450	41450	41350	175
608	20240821	112000	851564250	41450	41350	41450	41300	625
609	20240821	111900	825732700	41350	41350	41350	41350	89
610	20240821	111800	822052550	41350	41400	41450	41350	724
611	20240821	111700	792091950	41400	41550	41550	41400	58
612	20240821	111600	789688700	41450	41650	41650	41450	1419
613	20240821	111500	730768500	41650	41650	41650	41650	57
614	20240821	111400	728394450	41650	41700	41700	41650	63
615	20240821	111300	725770350	41700	41650	41700	41650	19
616	20240821	111200	724978550	41650	41650	41650	41650	420
617	20240821	111100	707485550	41650	41650	41650	41650	54
618	20240821	111000	705236450	41600	41700	41700	41600	875
619	20240821	110900	668770600	41650	41900	41950	41650	943
620	20240821	110800	629446750	41900	42000	42000	41900	26
621	20240821	110700	628355900	42000	42050	42050	42000	131
622	20240821	110600	622853150	42100	42050	42100	42000	219
623	20240821	110500	613651100	42100	42200	42200	42050	447
624	20240821	110400	594824750	42200	42250	42250	42200	188
625	20240821	110300	586891100	42250	42300	42300	42250	420
626	20240821	110200	569141500	42300	42300	42350	42300	178
627	20240821	110100	561611850	42300	42400	42400	42300	885
628	20240821	110000	524135350	42450	42500	42500	42450	816
629	20240821	105900	489496100	42450	42500	42500	42450	284
630	20240821	105800	477426600	42500	42700	42700	42500	42
631	20240821	105700	475637200	42500	42500	42500	42500	473
632	20240821	105600	455534700	42500	42500	42500	42500	100
633	20240821	105500	451284700	42500	42700	42700	42500	52
634	20240821	105400	449072700	42700	42700	42700	42700	102
635	20240821	105300	444717300	42650	42650	42650	42650	4
636	20240821	105200	444546700	42650	42650	42650	42650	0
637	20240821	105100	444546700	42650	42650	42650	42650	0
638	20240821	105000	444546700	42650	42650	42650	42650	17
639	20240821	104900	443821650	42800	42800	42800	42800	0
640	20240821	104800	443821650	42800	42750	42800	42750	69
641	20240821	104700	440869100	42800	42800	42800	42800	0
642	20240821	104600	440869100	42800	42800	42800	42800	0
643	20240821	104500	440869100	42800	42800	42800	42800	0
644	20240821	104400	440869100	42800	42800	42800	42800	0
645	20240821	104300	440869100	42800	42800	42800	42800	0
646	20240821	104200	440869100	42800	42800	42800	42800	0
647	20240821	104100	440869100	42800	42800	42800	42800	0
648	20240821	104000	440869100	42800	42800	42800	42800	0
649	20240821	103900	440869100	42800	42800	42800	42800	13
650	20240821	103800	440312700	42800	42800	42800	42800	0
651	20240821	103700	440312700	42800	42800	42800	42800	13
652	20240821	103600	439756300	42500	42500	42500	42500	0
653	20240821	103500	439756300	42500	42600	42600	42500	700
654	20240821	103400	409999100	42600	42450	42600	42450	309
655	20240821	103300	396861100	42450	42550	42600	42450	825
656	20240821	103200	361779050	42550	42600	42600	42550	25
657	20240821	103100	360715200	42550	42550	42550	42550	0
658	20240821	103000	360715200	42550	42550	42550	42550	164
659	20240821	102900	353737000	42600	42750	42750	42600	988
660	20240821	102800	311600450	42800	42800	42800	42800	0
661	20240821	102700	311600450	42800	42800	42800	42800	1
662	20240821	102600	311557650	42800	42800	42800	42800	4
663	20240821	102500	311386450	42800	42800	42800	42800	34
664	20240821	102400	309931250	42800	42800	42800	42800	30
665	20240821	102300	308647250	42700	42700	42700	42700	0
666	20240821	102200	308647250	42700	42700	42700	42700	0
667	20240821	102100	308647250	42700	42750	42800	42700	58
668	20240821	102000	306168050	42700	42700	42700	42700	0
669	20240821	101900	306168050	42700	42700	42700	42700	50
670	20240821	101800	304033050	42800	42800	42800	42800	78
671	20240821	101700	300694650	42850	42850	42850	42850	2
672	20240821	101600	300608950	42850	42850	42850	42850	0
673	20240821	101500	300608950	42850	42850	42850	42850	10
674	20240821	101400	300180450	42850	42850	42850	42850	2
675	20240821	101300	300094750	42800	42800	42800	42800	33
676	20240821	101200	298682350	42800	42800	42800	42800	0
677	20240821	101100	298682350	42800	42800	42800	42800	63
678	20240821	101000	295985950	42800	42800	42800	42800	45
679	20240821	100900	294059950	42850	42850	42850	42850	0
680	20240821	100800	294059950	42850	42850	42850	42850	2
681	20240821	100700	293974250	42850	42850	42850	42850	15
682	20240821	100600	293331500	42850	42850	42850	42850	0
683	20240821	100500	293331500	42850	42850	42850	42850	36
684	20240821	100400	291788900	42700	42700	42700	42700	177
685	20240821	100300	284231000	42700	42800	42800	42700	343
686	20240821	100200	269582350	42850	42850	42850	42850	5
687	20240821	100100	269368100	42850	42850	42850	42850	10
688	20240821	100000	268939600	42800	42750	42800	42750	15
689	20240821	095900	268297650	42750	42750	42750	42750	13
690	20240821	095800	267741900	42750	42750	42750	42750	2
691	20240821	095700	267656400	42700	42700	42700	42700	200
692	20240821	095600	259116400	42650	42650	42650	42650	0
693	20240821	095500	259116400	42650	42700	42700	42650	100
694	20240821	095400	254850500	42750	42700	42750	42700	261
695	20240821	095300	243705150	42700	42750	42750	42700	233
696	20240821	095200	233746100	42750	42800	42800	42750	124
697	20240821	095100	228444850	42800	42750	42800	42750	3
698	20240821	095000	228316550	42750	42800	42800	42750	306
699	20240821	094900	215223100	42850	42850	42850	42850	365
700	20240821	094800	199582850	42950	42950	42950	42950	3
701	20240821	094700	199454000	43050	43050	43050	43050	0
702	20240821	094600	199454000	43050	43050	43050	43050	24
703	20240821	094500	198420800	43050	42950	43050	42950	13
704	20240821	094400	197862250	42950	42850	42950	42850	11
705	20240821	094300	197390800	42850	42900	42900	42850	81
706	20240821	094200	193916000	42900	42900	42900	42900	0
707	20240821	094100	193916000	42900	42900	42900	42900	116
708	20240821	094000	188939600	42900	42900	42900	42900	0
709	20240821	093900	188939600	42900	43000	43000	42900	17
710	20240821	093800	188209650	42900	42900	42900	42900	0
711	20240821	093700	188209650	42900	42900	42900	42900	1
712	20240821	093600	188166750	42900	42900	42900	42900	151
713	20240821	093500	181688850	42850	42850	42850	42850	1
714	20240821	093400	181646000	42850	42850	42850	42850	48
715	20240821	093300	179589200	42850	42850	42850	42850	42
716	20240821	093200	177789500	42850	42850	42850	42850	19
717	20240821	093100	176975350	42900	42900	42900	42900	0
718	20240821	093000	176975350	42900	42900	42900	42900	49
719	20240821	092900	174873250	42900	42900	42900	42900	1
720	20240821	092800	174830350	42850	42950	42950	42850	248
721	20240821	092700	164191550	42950	43000	43000	42950	111
722	20240821	092600	159424050	42950	43000	43000	42950	80
723	20240821	092500	155984500	43000	43100	43100	43000	105
724	20240821	092400	151459200	43100	43100	43100	43100	21
725	20240821	092300	150554100	43000	43000	43000	43000	0
726	20240821	092200	150554100	43000	43000	43000	43000	102
727	20240821	092100	146168100	43000	43000	43000	43000	50
728	20240821	092000	144018100	43200	43200	43200	43200	2
729	20240821	091900	143931700	43200	43150	43200	42950	84
730	20240821	091800	140305350	42950	43200	43200	42950	63
731	20240821	091700	137597400	43100	43100	43100	43100	59
732	20240821	091600	135054500	43100	43300	43300	43100	105
733	20240821	091500	130517000	43300	43100	43300	43000	125
734	20240821	091400	125129000	43300	43150	43300	43100	83
735	20240821	091300	121544300	43250	43300	43300	43100	125
736	20240821	091200	116138400	43250	42950	43250	42900	241
737	20240821	091100	105760550	43000	43000	43050	42950	103
738	20240821	091000	101334650	43000	43200	43200	43000	42
739	20240821	090900	99524550	43200	43100	43200	43100	61
740	20240821	090800	96894850	43000	42950	43050	42950	194
741	20240821	090700	88551750	42850	42950	43000	42850	62
742	20240821	090600	85888600	42950	42800	42950	42800	570
743	20240821	090500	61463000	42800	42800	42800	42800	83
744	20240821	090400	57910600	42800	42800	42800	42800	10
745	20240821	090300	57482600	42900	42750	42900	42750	58
746	20240821	090200	55001150	42800	42700	42800	42700	59
747	20240821	090100	52478450	42800	42700	42800	42700	126
748	20240821	090000	47095350	42700	42650	42700	42650	1094