KissMeData/071320/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	194500	404069300	41600	41600	41600	41600	235
3	20240812	194400	404069300	41600	41600	41600	41600	0
4	20240812	194300	404069300	41600	41600	41600	41600	0
5	20240812	194200	404069300	41600	41600	41600	41600	0
6	20240812	194100	404069300	41600	41600	41600	41600	0
7	20240812	194000	404069300	41600	41600	41600	41600	0
8	20240812	193900	404069300	41600	41600	41600	41600	0
9	20240812	193800	404069300	41600	41600	41600	41600	0
10	20240812	193700	404069300	41600	41600	41600	41600	0
11	20240812	193600	404069300	41600	41600	41600	41600	0
12	20240812	193500	404069300	41600	41600	41600	41600	0
13	20240812	193400	404069300	41600	41600	41600	41600	0
14	20240812	193300	404069300	41600	41600	41600	41600	0
15	20240812	193200	404069300	41600	41600	41600	41600	0
16	20240812	193100	404069300	41600	41600	41600	41600	0
17	20240812	193000	404069300	41600	41600	41600	41600	0
18	20240812	192900	404069300	41600	41600	41600	41600	0
19	20240812	192800	404069300	41600	41600	41600	41600	0
20	20240812	192700	404069300	41600	41600	41600	41600	0
21	20240812	192600	404069300	41600	41600	41600	41600	0
22	20240812	192500	404069300	41600	41600	41600	41600	0
23	20240812	192400	404069300	41600	41600	41600	41600	0
24	20240812	192300	404069300	41600	41600	41600	41600	0
25	20240812	192200	404069300	41600	41600	41600	41600	0
26	20240812	192100	404069300	41600	41600	41600	41600	0
27	20240812	192000	404069300	41600	41600	41600	41600	0
28	20240812	191900	404069300	41600	41600	41600	41600	0
29	20240812	191800	404069300	41600	41600	41600	41600	0
30	20240812	191700	404069300	41600	41600	41600	41600	0
31	20240812	191600	404069300	41600	41600	41600	41600	0
32	20240812	191500	404069300	41600	41600	41600	41600	235
33	20240812	191400	404069300	41600	41600	41600	41600	0
34	20240812	191300	404069300	41600	41600	41600	41600	0
35	20240812	191200	404069300	41600	41600	41600	41600	0
36	20240812	191100	404069300	41600	41600	41600	41600	0
37	20240812	191000	404069300	41600	41600	41600	41600	0
38	20240812	190900	404069300	41600	41600	41600	41600	0
39	20240812	190800	404069300	41600	41600	41600	41600	0
40	20240812	190700	404069300	41600	41600	41600	41600	0
41	20240812	190600	404069300	41600	41600	41600	41600	0
42	20240812	190500	404069300	41600	41600	41600	41600	0
43	20240812	190400	404069300	41600	41600	41600	41600	0
44	20240812	190300	404069300	41600	41600	41600	41600	0
45	20240812	190200	404069300	41600	41600	41600	41600	0
46	20240812	190100	404069300	41600	41600	41600	41600	0
47	20240812	190000	404069300	41600	41600	41600	41600	0
48	20240812	185900	404069300	41600	41600	41600	41600	0
49	20240812	185800	404069300	41600	41600	41600	41600	0
50	20240812	185700	404069300	41600	41600	41600	41600	0
51	20240812	185600	404069300	41600	41600	41600	41600	0
52	20240812	185500	404069300	41600	41600	41600	41600	0
53	20240812	185400	404069300	41600	41600	41600	41600	0
54	20240812	185300	404069300	41600	41600	41600	41600	0
55	20240812	185200	404069300	41600	41600	41600	41600	0
56	20240812	185100	404069300	41600	41600	41600	41600	0
57	20240812	185000	404069300	41600	41600	41600	41600	0
58	20240812	184900	404069300	41600	41600	41600	41600	0
59	20240812	184800	404069300	41600	41600	41600	41600	0
60	20240812	184700	404069300	41600	41600	41600	41600	0
61	20240812	184600	404069300	41600	41600	41600	41600	0
62	20240812	184500	404069300	41600	41600	41600	41600	235
63	20240812	184400	404069300	41600	41600	41600	41600	0
64	20240812	184300	404069300	41600	41600	41600	41600	0
65	20240812	184200	404069300	41600	41600	41600	41600	0
66	20240812	184100	404069300	41600	41600	41600	41600	0
67	20240812	184000	404069300	41600	41600	41600	41600	0
68	20240812	183900	404069300	41600	41600	41600	41600	0
69	20240812	183800	404069300	41600	41600	41600	41600	0
70	20240812	183700	404069300	41600	41600	41600	41600	0
71	20240812	183600	404069300	41600	41600	41600	41600	0
72	20240812	183500	404069300	41600	41600	41600	41600	0
73	20240812	183400	404069300	41600	41600	41600	41600	0
74	20240812	183300	404069300	41600	41600	41600	41600	0
75	20240812	183200	404069300	41600	41600	41600	41600	0
76	20240812	183100	404069300	41600	41600	41600	41600	0
77	20240812	183000	404069300	41600	41600	41600	41600	0
78	20240812	182900	404069300	41600	41600	41600	41600	0
79	20240812	182800	404069300	41600	41600	41600	41600	0
80	20240812	182700	404069300	41600	41600	41600	41600	0
81	20240812	182600	404069300	41600	41600	41600	41600	0
82	20240812	182500	404069300	41600	41600	41600	41600	0
83	20240812	182400	404069300	41600	41600	41600	41600	0
84	20240812	182300	404069300	41600	41600	41600	41600	0
85	20240812	182200	404069300	41600	41600	41600	41600	0
86	20240812	182100	404069300	41600	41600	41600	41600	0
87	20240812	182000	404069300	41600	41600	41600	41600	0
88	20240812	181900	404069300	41600	41600	41600	41600	0
89	20240812	181800	404069300	41600	41600	41600	41600	0
90	20240812	181700	404069300	41600	41600	41600	41600	0
91	20240812	181600	404069300	41600	41600	41600	41600	0
92	20240812	181500	404069300	41600	41600	41600	41600	235
93	20240812	181400	404069300	41600	41600	41600	41600	0
94	20240812	181300	404069300	41600	41600	41600	41600	0
95	20240812	181200	404069300	41600	41600	41600	41600	0
96	20240812	181100	404069300	41600	41600	41600	41600	0
97	20240812	181000	404069300	41600	41600	41600	41600	0
98	20240812	180900	404069300	41600	41600	41600	41600	0
99	20240812	180800	404069300	41600	41600	41600	41600	0
100	20240812	180700	404069300	41600	41600	41600	41600	0
101	20240812	180600	404069300	41600	41600	41600	41600	0
102	20240812	180500	404069300	41600	41600	41600	41600	0
103	20240812	180400	404069300	41600	41600	41600	41600	0
104	20240812	180300	404069300	41600	41600	41600	41600	0
105	20240812	180200	404069300	41600	41600	41600	41600	0
106	20240812	180100	404069300	41600	41600	41600	41600	0
107	20240812	180000	404069300	41600	41600	41600	41600	0
108	20240812	175900	404069300	41600	41600	41600	41600	0
109	20240812	175800	404069300	41600	41600	41600	41600	0
110	20240812	175700	404069300	41600	41600	41600	41600	0
111	20240812	175600	404069300	41600	41600	41600	41600	0
112	20240812	175500	404069300	41600	41600	41600	41600	0
113	20240812	175400	404069300	41600	41600	41600	41600	0
114	20240812	175300	404069300	41600	41600	41600	41600	0
115	20240812	175200	404069300	41600	41600	41600	41600	0
116	20240812	175100	404069300	41600	41600	41600	41600	0
117	20240812	175000	404069300	41600	41600	41600	41600	0
118	20240812	174900	404069300	41600	41600	41600	41600	0
119	20240812	174800	404069300	41600	41600	41600	41600	0
120	20240812	174700	404069300	41600	41600	41600	41600	0
121	20240812	174600	404069300	41600	41600	41600	41600	0
122	20240812	174500	404069300	41600	41600	41600	41600	235
123	20240812	174400	404069300	41600	41600	41600	41600	0
124	20240812	174300	404069300	41600	41600	41600	41600	0
125	20240812	174200	404069300	41600	41600	41600	41600	0
126	20240812	174100	404069300	41600	41600	41600	41600	0
127	20240812	174000	404069300	41600	41600	41600	41600	0
128	20240812	173900	404069300	41600	41600	41600	41600	0
129	20240812	173800	404069300	41600	41600	41600	41600	0
130	20240812	173700	404069300	41600	41600	41600	41600	0
131	20240812	173600	404069300	41600	41600	41600	41600	0
132	20240812	173500	404069300	41600	41600	41600	41600	0
133	20240812	173400	404069300	41600	41600	41600	41600	0
134	20240812	173300	404069300	41600	41600	41600	41600	0
135	20240812	173200	404069300	41600	41600	41600	41600	0
136	20240812	173100	404069300	41600	41600	41600	41600	0
137	20240812	173000	404069300	41600	41600	41600	41600	0
138	20240812	172900	404069300	41600	41600	41600	41600	0
139	20240812	172800	404069300	41600	41600	41600	41600	0
140	20240812	172700	404069300	41600	41600	41600	41600	0
141	20240812	172600	404069300	41600	41600	41600	41600	0
142	20240812	172500	404069300	41600	41600	41600	41600	0
143	20240812	172400	404069300	41600	41600	41600	41600	0
144	20240812	172300	404069300	41600	41600	41600	41600	0
145	20240812	172200	404069300	41600	41600	41600	41600	0
146	20240812	172100	404069300	41600	41600	41600	41600	0
147	20240812	172000	404069300	41600	41600	41600	41600	0
148	20240812	171900	404069300	41600	41600	41600	41600	0
149	20240812	171800	404069300	41600	41600	41600	41600	0
150	20240812	171700	404069300	41600	41600	41600	41600	0
151	20240812	171600	404069300	41600	41600	41600	41600	0
152	20240812	171500	404069300	41600	41600	41600	41600	235
153	20240812	171400	404069300	41600	41600	41600	41600	0
154	20240812	171300	404069300	41600	41600	41600	41600	0
155	20240812	171200	404069300	41600	41600	41600	41600	0
156	20240812	171100	404069300	41600	41600	41600	41600	0
157	20240812	171000	404069300	41600	41600	41600	41600	0
158	20240812	170900	404069300	41600	41600	41600	41600	0
159	20240812	170800	404069300	41600	41600	41600	41600	0
160	20240812	170700	404069300	41600	41600	41600	41600	0
161	20240812	170600	404069300	41600	41600	41600	41600	0
162	20240812	170500	404069300	41600	41600	41600	41600	0
163	20240812	170400	404069300	41600	41600	41600	41600	0
164	20240812	170300	404069300	41600	41600	41600	41600	0
165	20240812	170200	404069300	41600	41600	41600	41600	0
166	20240812	170100	404069300	41600	41600	41600	41600	0
167	20240812	170000	404069300	41600	41600	41600	41600	0
168	20240812	165900	404069300	41600	41600	41600	41600	0
169	20240812	165800	404069300	41600	41600	41600	41600	0
170	20240812	165700	404069300	41600	41600	41600	41600	0
171	20240812	165600	404069300	41600	41600	41600	41600	0
172	20240812	165500	404069300	41600	41600	41600	41600	0
173	20240812	165400	404069300	41600	41600	41600	41600	0
174	20240812	165300	404069300	41600	41600	41600	41600	0
175	20240812	165200	404069300	41600	41600	41600	41600	0
176	20240812	165100	404069300	41600	41600	41600	41600	0
177	20240812	165000	404069300	41600	41600	41600	41600	0
178	20240812	164900	404069300	41600	41600	41600	41600	0
179	20240812	164800	404069300	41600	41600	41600	41600	0
180	20240812	164700	404069300	41600	41600	41600	41600	0
181	20240812	164600	404069300	41600	41600	41600	41600	0
182	20240812	164500	404069300	41600	41600	41600	41600	235
183	20240812	164400	404069300	41600	41600	41600	41600	0
184	20240812	164300	404069300	41600	41600	41600	41600	0
185	20240812	164200	404069300	41600	41600	41600	41600	0
186	20240812	164100	404069300	41600	41600	41600	41600	0
187	20240812	164000	404069300	41600	41600	41600	41600	0
188	20240812	163900	404069300	41600	41600	41600	41600	0
189	20240812	163800	404069300	41600	41600	41600	41600	0
190	20240812	163700	404069300	41600	41600	41600	41600	0
191	20240812	163600	404069300	41600	41600	41600	41600	0
192	20240812	163500	404069300	41600	41600	41600	41600	0
193	20240812	163400	404069300	41600	41600	41600	41600	0
194	20240812	163300	404069300	41600	41600	41600	41600	0
195	20240812	163200	404069300	41600	41600	41600	41600	0
196	20240812	163100	404069300	41600	41600	41600	41600	0
197	20240812	163000	404069300	41600	41600	41600	41600	0
198	20240812	162900	404069300	41600	41600	41600	41600	0
199	20240812	162800	404069300	41600	41600	41600	41600	0
200	20240812	162700	404069300	41600	41600	41600	41600	0
201	20240812	162600	404069300	41600	41600	41600	41600	0
202	20240812	162500	404069300	41600	41600	41600	41600	0
203	20240812	162400	404069300	41600	41600	41600	41600	0
204	20240812	162300	404069300	41600	41600	41600	41600	0
205	20240812	162200	404069300	41600	41600	41600	41600	0
206	20240812	162100	404069300	41600	41600	41600	41600	0
207	20240812	162000	404069300	41600	41600	41600	41600	0
208	20240812	161900	404069300	41600	41600	41600	41600	0
209	20240812	161800	404069300	41600	41600	41600	41600	0
210	20240812	161700	404069300	41600	41600	41600	41600	0
211	20240812	161600	404069300	41600	41600	41600	41600	0
212	20240812	161500	404069300	41600	41600	41600	41600	235
213	20240812	161400	404069300	41600	41600	41600	41600	0
214	20240812	161300	404069300	41600	41600	41600	41600	0
215	20240812	161200	404069300	41600	41600	41600	41600	0
216	20240812	161100	404069300	41600	41600	41600	41600	0
217	20240812	161000	404069300	41600	41600	41600	41600	0
218	20240812	160900	404069300	41600	41600	41600	41600	0
219	20240812	160800	404069300	41600	41600	41600	41600	0
220	20240812	160700	404069300	41600	41600	41600	41600	0
221	20240812	160600	404069300	41600	41600	41600	41600	0
222	20240812	160500	404069300	41600	41600	41600	41600	0
223	20240812	160400	404069300	41600	41600	41600	41600	0
224	20240812	160300	404069300	41600	41600	41600	41600	0
225	20240812	160200	404069300	41600	41600	41600	41600	0
226	20240812	160100	404069300	41600	41600	41600	41600	0
227	20240812	160000	404069300	41600	41600	41600	41600	0
228	20240812	155900	404069300	41600	41600	41600	41600	0
229	20240812	155800	404069300	41600	41600	41600	41600	0
230	20240812	155700	404069300	41600	41600	41600	41600	0
231	20240812	155600	404069300	41600	41600	41600	41600	0
232	20240812	155500	404069300	41600	41600	41600	41600	0
233	20240812	155400	404069300	41600	41600	41600	41600	0
234	20240812	155300	404069300	41600	41600	41600	41600	0
235	20240812	155200	404069300	41600	41600	41600	41600	0
236	20240812	155100	404069300	41600	41600	41600	41600	0
237	20240812	155000	404069300	41600	41600	41600	41600	0
238	20240812	154900	404069300	41600	41600	41600	41600	0
239	20240812	154800	404069300	41600	41600	41600	41600	0
240	20240812	154700	404069300	41600	41600	41600	41600	0
241	20240812	154600	404069300	41600	41600	41600	41600	0
242	20240812	154500	404069300	41600	41600	41600	41600	235
243	20240812	154400	404069300	41600	41600	41600	41600	0
244	20240812	154300	404069300	41600	41600	41600	41600	0
245	20240812	154200	404069300	41600	41600	41600	41600	0
246	20240812	154100	404069300	41600	41600	41600	41600	0
247	20240812	154000	404069300	41600	41600	41600	41600	0
248	20240812	153900	404069300	41600	41600	41600	41600	0
249	20240812	153800	404069300	41600	41600	41600	41600	0
250	20240812	153700	404069300	41600	41600	41600	41600	0
251	20240812	153600	404069300	41600	41600	41600	41600	0
252	20240812	153500	404069300	41600	41600	41600	41600	0
253	20240812	153400	404069300	41600	41600	41600	41600	0
254	20240812	153300	404069300	41600	41600	41600	41600	0
255	20240812	153200	404069300	41600	41600	41600	41600	0
256	20240812	153100	404069300	41600	41600	41600	41600	0
257	20240812	153000	404069300	41600	41600	41600	41600	235
258	20240812	152900	394293300	41450	41450	41450	41450	0
259	20240812	152800	394293300	41450	41450	41450	41450	0
260	20240812	152700	394293300	41450	41450	41450	41450	0
261	20240812	152600	394293300	41450	41450	41450	41450	0
262	20240812	152500	394293300	41450	41450	41450	41450	0
263	20240812	152400	394293300	41450	41450	41450	41450	0
264	20240812	152300	394293300	41450	41450	41450	41450	0
265	20240812	152200	394293300	41450	41450	41450	41450	0
266	20240812	152100	394293300	41450	41450	41450	41450	0
267	20240812	152000	394293300	41450	41450	41450	41450	0
268	20240812	151900	394293300	41450	41450	41450	41450	2
269	20240812	151800	394210400	41550	41450	41550	41450	2
270	20240812	151700	394127400	41450	41450	41450	41450	2
271	20240812	151600	394044500	41400	41700	41700	41400	14
272	20240812	151500	393464200	41700	41350	41700	41350	41
273	20240812	151400	391762900	41350	41350	41350	41350	9
274	20240812	151300	391390750	41300	41350	41350	41300	9
275	20240812	151200	391018650	41350	41350	41350	41350	46
276	20240812	151100	389116550	41300	41250	41300	41250	47
277	20240812	151000	387175850	41250	41250	41250	41250	10
278	20240812	150900	386763350	41300	41300	41300	41300	1
279	20240812	150800	386722050	41250	41250	41250	41250	11
280	20240812	150700	386268300	41250	41250	41300	41250	17
281	20240812	150600	385567000	41250	41250	41250	41250	0
282	20240812	150500	385567000	41250	41250	41250	41250	102
283	20240812	150400	381359500	41300	41300	41300	41300	0
284	20240812	150300	381359500	41300	41300	41300	41300	54
285	20240812	150200	379129300	41300	41300	41300	41300	150
286	20240812	150100	372934300	41300	41300	41300	41300	60
287	20240812	150000	370456300	41300	41300	41300	41300	1
288	20240812	145900	370415000	41300	41300	41300	41300	38
289	20240812	145800	368845600	41250	41250	41250	41250	12
290	20240812	145700	368350600	41300	41300	41300	41300	0
291	20240812	145600	368350600	41300	41300	41300	41300	1
292	20240812	145500	368309300	41300	41300	41300	41300	0
293	20240812	145400	368309300	41300	41300	41300	41300	11
294	20240812	145300	367855000	41300	41300	41300	41300	0
295	20240812	145200	367855000	41300	41300	41300	41300	11
296	20240812	145100	367400700	41300	41300	41300	41300	0
297	20240812	145000	367400700	41300	41300	41300	41300	12
298	20240812	144900	366905100	41350	41300	41350	41300	14
299	20240812	144800	366326750	41300	41300	41300	41300	0
300	20240812	144700	366326750	41300	41300	41300	41300	11
301	20240812	144600	365872450	41300	41300	41300	41300	0
302	20240812	144500	365872450	41300	41300	41300	41300	17
303	20240812	144400	365170350	41300	41350	41350	41300	6
304	20240812	144300	364922500	41300	41300	41300	41300	12
305	20240812	144200	364426900	41300	41300	41300	41300	0
306	20240812	144100	364426900	41300	41300	41300	41300	11
307	20240812	144000	363972600	41350	41350	41350	41350	0
308	20240812	143900	363972600	41350	41350	41350	41350	0
309	20240812	143800	363972600	41350	41300	41350	41300	28
310	20240812	143700	362815400	41300	41350	41350	41300	10
311	20240812	143600	362402150	41300	41300	41300	41300	11
312	20240812	143500	361947850	41300	41300	41300	41300	0
313	20240812	143400	361947850	41300	41300	41300	41300	2
314	20240812	143300	361865250	41300	41300	41300	41300	90
315	20240812	143200	358148250	41300	41300	41300	41300	11
316	20240812	143100	357693950	41350	41300	41350	41300	18
317	20240812	143000	356949850	41400	41400	41400	41400	3
318	20240812	142900	356825650	41350	41350	41350	41350	11
319	20240812	142800	356370800	41400	41400	41400	41400	0
320	20240812	142700	356370800	41400	41400	41400	41400	9
321	20240812	142600	355998200	41350	41350	41350	41350	11
322	20240812	142500	355543350	41350	41350	41350	41350	5
323	20240812	142400	355336600	41350	41350	41350	41350	23
324	20240812	142300	354385550	41350	41350	41350	41350	0
325	20240812	142200	354385550	41350	41350	41350	41350	11
326	20240812	142100	353930700	41350	41350	41350	41350	6
327	20240812	142000	353682600	41350	41350	41350	41350	11
328	20240812	141900	353227750	41350	41350	41350	41350	0
329	20240812	141800	353227750	41350	41400	41400	41350	13
330	20240812	141700	352690150	41400	41400	41400	41400	2
331	20240812	141600	352607350	41350	41350	41350	41350	11
332	20240812	141500	352152500	41350	41350	41350	41350	11
333	20240812	141400	351697650	41400	41400	41400	41400	6
334	20240812	141300	351449250	41350	41350	41350	41350	11
335	20240812	141200	350994400	41400	41400	41400	41400	0
336	20240812	141100	350994400	41400	41400	41400	41400	1
337	20240812	141000	350953000	41400	41400	41400	41400	6
338	20240812	140900	350704600	41450	41400	41450	41400	12
339	20240812	140800	350207750	41400	41450	41450	41400	4
340	20240812	140700	350042100	41400	41400	41400	41400	11
341	20240812	140600	349586700	41400	41400	41400	41400	12
342	20240812	140500	349089900	41400	41400	41400	41400	0
343	20240812	140400	349089900	41400	41400	41400	41400	11
344	20240812	140300	348634500	41400	41400	41400	41400	0
345	20240812	140200	348634500	41400	41400	41400	41400	11
346	20240812	140100	348179100	41450	41450	41450	41450	4
347	20240812	140000	348013300	41450	41450	41450	41450	0
348	20240812	135900	348013300	41450	41400	41450	41400	23
349	20240812	135800	347060650	41400	41400	41400	41400	10
350	20240812	135700	346646650	41400	41450	41450	41400	12
351	20240812	135600	346149750	41450	41450	41450	41450	0
352	20240812	135500	346149750	41450	41450	41450	41450	1
353	20240812	135400	346108300	41450	41450	41450	41450	0
354	20240812	135300	346108300	41450	41400	41450	41400	27
355	20240812	135200	344989700	41350	41350	41350	41350	0
356	20240812	135100	344989700	41350	41350	41350	41350	0
357	20240812	135000	344989700	41350	41350	41400	41350	64
358	20240812	134900	342340750	41350	41350	41350	41350	0
359	20240812	134800	342340750	41350	41350	41350	41350	52
360	20240812	134700	340190550	41300	41450	41450	41300	157
361	20240812	134600	333694050	41500	41500	41500	41500	30
362	20240812	134500	332449050	41500	41500	41500	41500	0
363	20240812	134400	332449050	41500	41500	41500	41500	0
364	20240812	134300	332449050	41500	41500	41500	41500	0
365	20240812	134200	332449050	41500	41500	41500	41500	1
366	20240812	134100	332407550	41450	41450	41450	41450	0
367	20240812	134000	332407550	41450	41450	41450	41450	11
368	20240812	133900	331951600	41500	41500	41500	41450	61
369	20240812	133800	329422350	41500	41500	41500	41500	119
370	20240812	133700	324483850	41550	41550	41550	41550	15
371	20240812	133600	323860600	41600	41600	41600	41600	0
372	20240812	133500	323860600	41600	41600	41600	41600	0
373	20240812	133400	323860600	41600	41600	41600	41600	0
374	20240812	133300	323860600	41600	41600	41600	41600	10
375	20240812	133200	323444600	41550	41550	41550	41550	0
376	20240812	133100	323444600	41550	41550	41600	41550	25
377	20240812	133000	322405800	41550	41550	41550	41550	0
378	20240812	132900	322405800	41550	41550	41550	41550	0
379	20240812	132800	322405800	41550	41550	41550	41550	12
380	20240812	132700	321907200	41550	41550	41550	41550	0
381	20240812	132600	321907200	41550	41500	41550	41500	31
382	20240812	132500	320619500	41450	41400	41450	41400	22
383	20240812	132400	319708150	41400	41400	41400	41400	0
384	20240812	132300	319708150	41400	41300	41400	41300	20
385	20240812	132200	318880250	41500	41500	41500	41500	0
386	20240812	132100	318880250	41500	41500	41500	41500	0
387	20240812	132000	318880250	41500	41350	41500	41350	48
388	20240812	131900	316890350	41350	41250	41350	41250	34
389	20240812	131800	315486400	41300	41300	41300	41300	0
390	20240812	131700	315486400	41300	41300	41300	41300	7
391	20240812	131600	315197300	41350	41350	41350	41350	1
392	20240812	131500	315155950	41300	41300	41300	41300	11
393	20240812	131400	314701650	41300	41300	41300	41300	18
394	20240812	131300	313958250	41350	41350	41350	41350	2
395	20240812	131200	313875550	41350	41350	41350	41350	11
396	20240812	131100	313420700	41350	41350	41350	41350	0
397	20240812	131000	313420700	41350	41350	41350	41350	11
398	20240812	130900	312965850	41350	41350	41350	41350	95
399	20240812	130800	309037600	41350	41400	41400	41350	17
400	20240812	130700	308334350	41400	41400	41400	41400	1
401	20240812	130600	308292950	41350	41350	41350	41350	0
402	20240812	130500	308292950	41350	41350	41350	41350	0
403	20240812	130400	308292950	41350	41350	41350	41350	0
404	20240812	130300	308292950	41350	41350	41350	41350	0
405	20240812	130200	308292950	41350	41450	41450	41350	5
406	20240812	130100	308085900	41350	41350	41350	41350	0
407	20240812	130000	308085900	41350	41350	41350	41350	0
408	20240812	125900	308085900	41350	41300	41400	41300	138
409	20240812	125800	302374250	41300	41300	41300	41300	11
410	20240812	125700	301919950	41250	41200	41250	41200	24
411	20240812	125600	300930600	41200	41150	41200	41150	13
412	20240812	125500	300395600	41150	41150	41150	41150	0
413	20240812	125400	300395600	41150	41150	41150	41150	62
414	20240812	125300	297844300	41150	41150	41150	41150	13
415	20240812	125200	297309350	41150	41150	41150	41150	0
416	20240812	125100	297309350	41150	41050	41150	41050	45
417	20240812	125000	295459400	41050	41050	41050	41050	1
418	20240812	124900	295418350	41100	41100	41100	41100	0
419	20240812	124800	295418350	41100	41050	41100	41050	7
420	20240812	124700	295130700	41050	41000	41050	41000	27
421	20240812	124600	294022950	41000	41000	41000	41000	0
422	20240812	124500	294022950	41000	41000	41000	41000	15
423	20240812	124400	293407950	41000	41000	41000	41000	1
424	20240812	124300	293366950	41000	41000	41000	41000	11
425	20240812	124200	292915950	41000	41000	41000	41000	0
426	20240812	124100	292915950	41000	41000	41000	41000	12
427	20240812	124000	292423950	41050	41050	41050	41050	2
428	20240812	123900	292341850	41000	41000	41000	41000	11
429	20240812	123800	291890850	41050	41000	41050	41000	15
430	20240812	123700	291275650	41050	41050	41050	41050	0
431	20240812	123600	291275650	41050	41050	41050	41050	17
432	20240812	123500	290577800	41050	41050	41050	41050	2
433	20240812	123400	290495700	41050	41100	41100	41050	13
434	20240812	123300	289962000	41050	41050	41050	41050	34
435	20240812	123200	288566300	41050	41050	41050	41050	11
436	20240812	123100	288114750	41100	41050	41100	41050	12
437	20240812	123000	287622100	41050	41050	41050	41050	1
438	20240812	122900	287581050	41050	41100	41100	41050	13
439	20240812	122800	287047300	41050	41050	41050	41050	0
440	20240812	122700	287047300	41050	41050	41050	41050	13
441	20240812	122600	286513650	41050	41050	41050	41050	1
442	20240812	122500	286472600	41100	41100	41100	41100	1
443	20240812	122400	286431500	41100	41100	41100	41100	22
444	20240812	122300	285527300	41050	41050	41050	41050	11
445	20240812	122200	285075750	41050	41050	41050	41050	12
446	20240812	122100	284583150	41050	41050	41050	41050	16
447	20240812	122000	283926350	41000	41000	41000	41000	11
448	20240812	121900	283475350	41000	41000	41000	41000	0
449	20240812	121800	283475350	41000	41000	41000	41000	17
450	20240812	121700	282778350	41050	41050	41050	41050	0
451	20240812	121600	282778350	41050	41050	41050	41050	1
452	20240812	121500	282737300	41050	41050	41050	41050	10
453	20240812	121400	282326800	41050	41050	41050	41050	21
454	20240812	121300	281464750	41000	40950	41000	40950	12
455	20240812	121200	280973300	41000	41000	41000	41000	20
456	20240812	121100	280153300	41000	41000	41000	41000	3
457	20240812	121000	280030300	41000	41000	41000	41000	1
458	20240812	120900	279989300	41000	41000	41000	41000	13
459	20240812	120800	279456300	41050	41050	41050	41050	1
460	20240812	120700	279415250	41000	41000	41000	41000	13
461	20240812	120600	278882250	41000	41000	41000	41000	0
462	20240812	120500	278882250	41000	41000	41000	41000	2
463	20240812	120400	278800250	41000	41050	41050	41000	16
464	20240812	120300	278143600	41050	41050	41050	41050	0
465	20240812	120200	278143600	41050	41050	41050	41050	1
466	20240812	120100	278102550	41050	41050	41050	41050	6
467	20240812	120000	277856250	41050	41050	41050	41050	1
468	20240812	115900	277815200	41000	41000	41000	41000	2
469	20240812	115800	277733200	40950	40950	41000	40950	41
470	20240812	115700	276053450	40900	40850	40900	40850	19
471	20240812	115600	275277200	40850	40800	40850	40800	12
472	20240812	115500	274787050	40800	40850	40850	40800	138
473	20240812	115400	269155900	40850	40850	40850	40850	19
474	20240812	115300	268379750	40850	40850	40850	40850	51
475	20240812	115200	266296400	40850	40850	40850	40850	1
476	20240812	115100	266255550	40850	40850	40850	40850	11
477	20240812	115000	265806200	40850	40850	40850	40850	0
478	20240812	114900	265806200	40850	40900	40900	40850	35
479	20240812	114800	264374750	40900	40850	40900	40850	14
480	20240812	114700	263802750	40850	40850	40850	40850	2
481	20240812	114600	263721050	40850	40850	40850	40850	13
482	20240812	114500	263190000	40800	40800	40800	40800	29
483	20240812	114400	262006800	40800	40800	40800	40800	22
484	20240812	114300	261109200	40800	40800	40800	40800	1
485	20240812	114200	261068400	41000	40900	41000	40900	61
486	20240812	114100	258573100	40800	40950	40950	40800	289
487	20240812	114000	246773700	41000	41000	41000	41000	51
488	20240812	113900	244682700	41050	41050	41050	41050	10
489	20240812	113800	244272200	41050	41050	41050	41050	1
490	20240812	113700	244231150	41050	41050	41050	41050	12
491	20240812	113600	243738550	41100	41150	41150	41100	135
492	20240812	113500	238187250	41150	41150	41150	41150	6
493	20240812	113400	237940350	41150	41150	41150	41150	0
494	20240812	113300	237940350	41150	41150	41150	41150	0
495	20240812	113200	237940350	41150	41150	41150	41150	4
496	20240812	113100	237775750	41150	41150	41150	41150	11
497	20240812	113000	237323100	41100	41050	41100	41050	193
498	20240812	112900	229391400	41100	41150	41150	41100	232
499	20240812	112800	219853300	41150	41150	41150	41150	11
500	20240812	112700	219400650	41150	41150	41150	41150	0
501	20240812	112600	219400650	41150	41200	41200	41150	102
502	20240812	112500	215198800	41200	41200	41200	41200	5
503	20240812	112400	214992800	41200	41200	41200	41200	11
504	20240812	112300	214539600	41200	41200	41200	41200	6
505	20240812	112200	214292400	41200	41200	41200	41200	12
506	20240812	112100	213798000	41250	41200	41250	41200	12
507	20240812	112000	213303550	41250	41250	41250	41250	1
508	20240812	111900	213262300	41250	41250	41250	41250	81
509	20240812	111800	209921050	41200	41250	41250	41200	105
510	20240812	111700	205592050	41250	41350	41350	41250	112
511	20240812	111600	200967600	41350	41350	41350	41350	0
512	20240812	111500	200967600	41350	41350	41350	41350	11
513	20240812	111400	200512750	41400	41350	41400	41350	15
514	20240812	111300	199892450	41400	41400	41400	41400	8
515	20240812	111200	199561250	41400	41400	41400	41400	66
516	20240812	111100	196828850	41450	41450	41450	41450	46
517	20240812	111000	194922150	41450	41450	41450	41450	12
518	20240812	110900	194424750	41500	41500	41500	41500	64
519	20240812	110800	191768750	41500	41500	41500	41500	11
520	20240812	110700	191312250	41500	41500	41500	41500	6
521	20240812	110600	191063250	41500	41550	41550	41500	13
522	20240812	110500	190523650	41500	41500	41500	41500	0
523	20240812	110400	190523650	41500	41550	41550	41500	25
524	20240812	110300	189485450	41550	41600	41600	41550	75
525	20240812	110200	186367250	41600	41600	41600	41600	0
526	20240812	110100	186367250	41600	41600	41600	41600	11
527	20240812	110000	185909650	41600	41600	41600	41600	0
528	20240812	105900	185909650	41600	41600	41600	41600	11
529	20240812	105800	185452050	41600	41600	41600	41600	34
530	20240812	105700	184037650	41550	41550	41550	41550	12
531	20240812	105600	183539050	41600	41600	41600	41600	1
532	20240812	105500	183497450	41550	41550	41550	41550	11
533	20240812	105400	183040400	41550	41550	41550	41550	94
534	20240812	105300	179134700	41600	41600	41600	41600	5
535	20240812	105200	178926700	41600	41600	41600	41600	0
536	20240812	105100	178926700	41600	41600	41600	41600	42
537	20240812	105000	177179500	41600	41600	41600	41600	12
538	20240812	104900	176680300	41650	41650	41650	41650	92
539	20240812	104800	172848500	41650	41650	41650	41650	11
540	20240812	104700	172390350	41650	41650	41650	41650	10
541	20240812	104600	171973850	41650	41650	41650	41650	11
542	20240812	104500	171515700	41650	41650	41650	41650	12
543	20240812	104400	171015900	41700	41700	41700	41700	1
544	20240812	104300	170974200	41700	41600	41700	41600	22
545	20240812	104200	170058100	41600	41600	41600	41600	0
546	20240812	104100	170058100	41600	41650	41650	41600	23
547	20240812	104000	169100700	41650	41650	41650	41650	6
548	20240812	103900	168850800	41650	41650	41650	41650	9
549	20240812	103800	168475950	41650	41650	41650	41650	12
550	20240812	103700	167976150	41650	41650	41650	41650	0
551	20240812	103600	167976150	41650	41650	41650	41650	11
552	20240812	103500	167518000	41650	41650	41650	41650	6
553	20240812	103400	167268100	41650	41650	41650	41650	11
554	20240812	103300	166809950	41650	41650	41650	41650	32
555	20240812	103200	165477150	41650	41650	41650	41650	11
556	20240812	103100	165019000	41700	41700	41700	41700	0
557	20240812	103000	165019000	41700	41650	41700	41650	13
558	20240812	102900	164477500	41700	41700	41700	41700	10
559	20240812	102800	164060500	41700	41700	41700	41700	0
560	20240812	102700	164060500	41700	41700	41700	41700	103
561	20240812	102600	159765400	41750	41750	41750	41750	0
562	20240812	102500	159765400	41750	41750	41750	41750	0
563	20240812	102400	159765400	41750	41750	41750	41750	0
564	20240812	102300	159765400	41750	41750	41750	41750	11
565	20240812	102200	159306150	41750	41750	41750	41750	0
566	20240812	102100	159306150	41750	41800	41800	41750	12
567	20240812	102000	158805100	41800	41750	41800	41750	17
568	20240812	101900	158095300	41750	41750	41750	41750	0
569	20240812	101800	158095300	41750	41750	41750	41750	12
570	20240812	101700	157594300	41750	41750	41750	41750	1
571	20240812	101600	157552550	41750	41750	41750	41750	17
572	20240812	101500	156842800	41750	41750	41750	41750	2
573	20240812	101400	156759300	41750	41800	41800	41750	17
574	20240812	101300	156049250	41750	41750	41750	41750	0
575	20240812	101200	156049250	41750	41750	41750	41750	11
576	20240812	101100	155590000	41750	41750	41750	41750	18
577	20240812	101000	154838500	41800	41800	41800	41800	0
578	20240812	100900	154838500	41800	41800	41800	41800	158
579	20240812	100800	148234100	41800	41800	41800	41800	0
580	20240812	100700	148234100	41800	41800	41800	41800	11
581	20240812	100600	147774300	41850	41850	41850	41850	80
582	20240812	100500	144426300	41850	41850	41850	41850	23
583	20240812	100400	143463750	41900	41900	41900	41900	0
584	20240812	100300	143463750	41900	41900	41900	41900	0
585	20240812	100200	143463750	41900	41900	41900	41900	67
586	20240812	100100	140656450	41900	41900	41900	41900	0
587	20240812	100000	140656450	41900	41950	41950	41900	54
588	20240812	095900	138393800	41900	41900	41900	41900	1
589	20240812	095800	138351900	41950	42000	42000	41950	40
590	20240812	095700	136673850	41950	41950	41950	41950	61
591	20240812	095600	134114900	41900	41900	41900	41900	11
592	20240812	095500	133654000	41900	41900	41900	41900	300
593	20240812	095400	121084000	41900	41950	42000	41900	380
594	20240812	095300	105155450	41900	41900	41900	41900	12
595	20240812	095200	104652650	41900	41850	41900	41850	100
596	20240812	095100	100465150	41800	41800	41800	41800	11
597	20240812	095000	100005350	41800	41800	41800	41800	20
598	20240812	094900	99169350	41750	41750	41750	41750	11
599	20240812	094800	98710100	41800	41800	41800	41800	5
600	20240812	094700	98501100	41750	41800	41800	41750	55
601	20240812	094600	96202700	41800	41750	41800	41750	23
602	20240812	094500	95241900	41750	41750	41750	41750	11
603	20240812	094400	94782650	41750	41750	41850	41750	25
604	20240812	094300	93738550	41800	41800	41800	41800	1
605	20240812	094200	93696750	41750	41750	41750	41750	11
606	20240812	094100	93237500	41750	41750	41750	41750	0
607	20240812	094000	93237500	41750	41750	41750	41750	11
608	20240812	093900	92778250	41850	41700	41850	41700	192
609	20240812	093800	84749850	41700	41700	41700	41700	13
610	20240812	093700	84207750	41700	41700	41700	41700	11
611	20240812	093600	83749050	41750	41750	41750	41750	51
612	20240812	093500	81619800	41650	41600	42000	41600	19
613	20240812	093400	80827200	41550	41550	41550	41550	0
614	20240812	093300	80827200	41550	41550	41550	41550	12
615	20240812	093200	80328600	41600	41600	41600	41600	8
616	20240812	093100	79995800	41600	41600	41600	41550	16
617	20240812	093000	79330750	41600	41600	41600	41600	3
618	20240812	092900	79205950	41550	41600	41600	41550	22
619	20240812	092800	78291600	41550	41550	41550	41550	0
620	20240812	092700	78291600	41550	41550	41550	41550	0
621	20240812	092600	78291600	41550	41600	41600	41550	13
622	20240812	092500	77750850	41600	41750	41750	41600	701
623	20240812	092400	48554150	41750	41850	41850	41750	15
624	20240812	092300	47927800	41850	41850	41850	41850	5
625	20240812	092200	47718550	41900	42000	42000	41900	104
626	20240812	092100	43355650	42150	42100	42150	42100	12
627	20240812	092000	42850400	42150	42150	42150	42150	0
628	20240812	091900	42850400	42150	42150	42150	42150	0
629	20240812	091800	42850400	42150	42150	42150	42150	38
630	20240812	091700	41248700	42150	42150	42150	42150	12
631	20240812	091600	40742900	42000	41900	42000	41900	83
632	20240812	091500	37258550	41900	41700	41900	41700	50
633	20240812	091400	35168450	41600	41600	41600	41600	98
634	20240812	091300	31091650	41550	41550	41550	41550	29
635	20240812	091200	29886700	41550	41550	41550	41550	19
636	20240812	091100	29097250	41600	41600	41600	41600	0
637	20240812	091000	29097250	41600	41600	41600	41600	3
638	20240812	090900	28972450	41550	41550	41550	41550	24
639	20240812	090800	27975250	41550	41550	41550	41550	0
640	20240812	090700	27975250	41550	41550	41550	41550	1
641	20240812	090600	27933700	41500	41500	41500	41500	85
642	20240812	090500	24406200	41500	41600	41600	41500	60
643	20240812	090400	21916050	41600	41600	41600	41600	1
644	20240812	090300	21874450	41600	41600	41600	41600	4
645	20240812	090200	21708050	41600	41600	41600	41600	7
646	20240812	090100	21416850	41600	41600	41600	41500	35
647	20240812	090000	19963850	41600	41750	41750	41600	479