KissMeData/064960/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	194200	537646200	40600	40600	40600	40600	230
3	20240808	194100	537646200	40600	40600	40600	40600	0
4	20240808	194000	537646200	40600	40600	40600	40600	0
5	20240808	193900	537646200	40600	40600	40600	40600	0
6	20240808	193800	537646200	40600	40600	40600	40600	0
7	20240808	193700	537646200	40600	40600	40600	40600	0
8	20240808	193600	537646200	40600	40600	40600	40600	0
9	20240808	193500	537646200	40600	40600	40600	40600	0
10	20240808	193400	537646200	40600	40600	40600	40600	0
11	20240808	193300	537646200	40600	40600	40600	40600	0
12	20240808	193200	537646200	40600	40600	40600	40600	0
13	20240808	193100	537646200	40600	40600	40600	40600	0
14	20240808	193000	537646200	40600	40600	40600	40600	0
15	20240808	192900	537646200	40600	40600	40600	40600	0
16	20240808	192800	537646200	40600	40600	40600	40600	0
17	20240808	192700	537646200	40600	40600	40600	40600	0
18	20240808	192600	537646200	40600	40600	40600	40600	0
19	20240808	192500	537646200	40600	40600	40600	40600	0
20	20240808	192400	537646200	40600	40600	40600	40600	0
21	20240808	192300	537646200	40600	40600	40600	40600	0
22	20240808	192200	537646200	40600	40600	40600	40600	0
23	20240808	192100	537646200	40600	40600	40600	40600	0
24	20240808	192000	537646200	40600	40600	40600	40600	0
25	20240808	191900	537646200	40600	40600	40600	40600	0
26	20240808	191800	537646200	40600	40600	40600	40600	0
27	20240808	191700	537646200	40600	40600	40600	40600	0
28	20240808	191600	537646200	40600	40600	40600	40600	0
29	20240808	191500	537646200	40600	40600	40600	40600	0
30	20240808	191400	537646200	40600	40600	40600	40600	0
31	20240808	191300	537646200	40600	40600	40600	40600	0
32	20240808	191200	537646200	40600	40600	40600	40600	230
33	20240808	191100	537646200	40600	40600	40600	40600	0
34	20240808	191000	537646200	40600	40600	40600	40600	0
35	20240808	190900	537646200	40600	40600	40600	40600	0
36	20240808	190800	537646200	40600	40600	40600	40600	0
37	20240808	190700	537646200	40600	40600	40600	40600	0
38	20240808	190600	537646200	40600	40600	40600	40600	0
39	20240808	190500	537646200	40600	40600	40600	40600	0
40	20240808	190400	537646200	40600	40600	40600	40600	0
41	20240808	190300	537646200	40600	40600	40600	40600	0
42	20240808	190200	537646200	40600	40600	40600	40600	0
43	20240808	190100	537646200	40600	40600	40600	40600	0
44	20240808	190000	537646200	40600	40600	40600	40600	0
45	20240808	185900	537646200	40600	40600	40600	40600	0
46	20240808	185800	537646200	40600	40600	40600	40600	0
47	20240808	185700	537646200	40600	40600	40600	40600	0
48	20240808	185600	537646200	40600	40600	40600	40600	0
49	20240808	185500	537646200	40600	40600	40600	40600	0
50	20240808	185400	537646200	40600	40600	40600	40600	0
51	20240808	185300	537646200	40600	40600	40600	40600	0
52	20240808	185200	537646200	40600	40600	40600	40600	0
53	20240808	185100	537646200	40600	40600	40600	40600	0
54	20240808	185000	537646200	40600	40600	40600	40600	0
55	20240808	184900	537646200	40600	40600	40600	40600	0
56	20240808	184800	537646200	40600	40600	40600	40600	0
57	20240808	184700	537646200	40600	40600	40600	40600	0
58	20240808	184600	537646200	40600	40600	40600	40600	0
59	20240808	184500	537646200	40600	40600	40600	40600	0
60	20240808	184400	537646200	40600	40600	40600	40600	0
61	20240808	184300	537646200	40600	40600	40600	40600	0
62	20240808	184200	537646200	40600	40600	40600	40600	230
63	20240808	184100	537646200	40600	40600	40600	40600	0
64	20240808	184000	537646200	40600	40600	40600	40600	0
65	20240808	183900	537646200	40600	40600	40600	40600	0
66	20240808	183800	537646200	40600	40600	40600	40600	0
67	20240808	183700	537646200	40600	40600	40600	40600	0
68	20240808	183600	537646200	40600	40600	40600	40600	0
69	20240808	183500	537646200	40600	40600	40600	40600	0
70	20240808	183400	537646200	40600	40600	40600	40600	0
71	20240808	183300	537646200	40600	40600	40600	40600	0
72	20240808	183200	537646200	40600	40600	40600	40600	0
73	20240808	183100	537646200	40600	40600	40600	40600	0
74	20240808	183000	537646200	40600	40600	40600	40600	0
75	20240808	182900	537646200	40600	40600	40600	40600	0
76	20240808	182800	537646200	40600	40600	40600	40600	0
77	20240808	182700	537646200	40600	40600	40600	40600	0
78	20240808	182600	537646200	40600	40600	40600	40600	0
79	20240808	182500	537646200	40600	40600	40600	40600	0
80	20240808	182400	537646200	40600	40600	40600	40600	0
81	20240808	182300	537646200	40600	40600	40600	40600	0
82	20240808	182200	537646200	40600	40600	40600	40600	0
83	20240808	182100	537646200	40600	40600	40600	40600	0
84	20240808	182000	537646200	40600	40600	40600	40600	0
85	20240808	181900	537646200	40600	40600	40600	40600	0
86	20240808	181800	537646200	40600	40600	40600	40600	0
87	20240808	181700	537646200	40600	40600	40600	40600	0
88	20240808	181600	537646200	40600	40600	40600	40600	0
89	20240808	181500	537646200	40600	40600	40600	40600	0
90	20240808	181400	537646200	40600	40600	40600	40600	0
91	20240808	181300	537646200	40600	40600	40600	40600	0
92	20240808	181200	537646200	40600	40600	40600	40600	230
93	20240808	181100	537646200	40600	40600	40600	40600	0
94	20240808	181000	537646200	40600	40600	40600	40600	0
95	20240808	180900	537646200	40600	40600	40600	40600	0
96	20240808	180800	537646200	40600	40600	40600	40600	0
97	20240808	180700	537646200	40600	40600	40600	40600	0
98	20240808	180600	537646200	40600	40600	40600	40600	0
99	20240808	180500	537646200	40600	40600	40600	40600	0
100	20240808	180400	537646200	40600	40600	40600	40600	0
101	20240808	180300	537646200	40600	40600	40600	40600	0
102	20240808	180200	537646200	40600	40600	40600	40600	0
103	20240808	180100	537646200	40600	40600	40600	40600	0
104	20240808	180000	537646200	40600	40600	40600	40600	0
105	20240808	175900	537646200	40600	40600	40600	40600	0
106	20240808	175800	537646200	40600	40600	40600	40600	0
107	20240808	175700	537646200	40600	40600	40600	40600	0
108	20240808	175600	537646200	40600	40600	40600	40600	0
109	20240808	175500	537646200	40600	40600	40600	40600	0
110	20240808	175400	537646200	40600	40600	40600	40600	0
111	20240808	175300	537646200	40600	40600	40600	40600	0
112	20240808	175200	537646200	40600	40600	40600	40600	0
113	20240808	175100	537646200	40600	40600	40600	40600	0
114	20240808	175000	537646200	40600	40600	40600	40600	0
115	20240808	174900	537646200	40600	40600	40600	40600	0
116	20240808	174800	537646200	40600	40600	40600	40600	0
117	20240808	174700	537646200	40600	40600	40600	40600	0
118	20240808	174600	537646200	40600	40600	40600	40600	0
119	20240808	174500	537646200	40600	40600	40600	40600	0
120	20240808	174400	537646200	40600	40600	40600	40600	0
121	20240808	174300	537646200	40600	40600	40600	40600	0
122	20240808	174200	537646200	40600	40600	40600	40600	230
123	20240808	174100	537646200	40600	40600	40600	40600	0
124	20240808	174000	537646200	40600	40600	40600	40600	0
125	20240808	173900	537646200	40600	40600	40600	40600	0
126	20240808	173800	537646200	40600	40600	40600	40600	0
127	20240808	173700	537646200	40600	40600	40600	40600	0
128	20240808	173600	537646200	40600	40600	40600	40600	0
129	20240808	173500	537646200	40600	40600	40600	40600	0
130	20240808	173400	537646200	40600	40600	40600	40600	0
131	20240808	173300	537646200	40600	40600	40600	40600	0
132	20240808	173200	537646200	40600	40600	40600	40600	0
133	20240808	173100	537646200	40600	40600	40600	40600	0
134	20240808	173000	537646200	40600	40600	40600	40600	0
135	20240808	172900	537646200	40600	40600	40600	40600	0
136	20240808	172800	537646200	40600	40600	40600	40600	0
137	20240808	172700	537646200	40600	40600	40600	40600	0
138	20240808	172600	537646200	40600	40600	40600	40600	0
139	20240808	172500	537646200	40600	40600	40600	40600	0
140	20240808	172400	537646200	40600	40600	40600	40600	0
141	20240808	172300	537646200	40600	40600	40600	40600	0
142	20240808	172200	537646200	40600	40600	40600	40600	0
143	20240808	172100	537646200	40600	40600	40600	40600	0
144	20240808	172000	537646200	40600	40600	40600	40600	0
145	20240808	171900	537646200	40600	40600	40600	40600	0
146	20240808	171800	537646200	40600	40600	40600	40600	0
147	20240808	171700	537646200	40600	40600	40600	40600	0
148	20240808	171600	537646200	40600	40600	40600	40600	0
149	20240808	171500	537646200	40600	40600	40600	40600	0
150	20240808	171400	537646200	40600	40600	40600	40600	0
151	20240808	171300	537646200	40600	40600	40600	40600	0
152	20240808	171200	537646200	40600	40600	40600	40600	230
153	20240808	171100	537646200	40600	40600	40600	40600	0
154	20240808	171000	537646200	40600	40600	40600	40600	0
155	20240808	170900	537646200	40600	40600	40600	40600	0
156	20240808	170800	537646200	40600	40600	40600	40600	0
157	20240808	170700	537646200	40600	40600	40600	40600	0
158	20240808	170600	537646200	40600	40600	40600	40600	0
159	20240808	170500	537646200	40600	40600	40600	40600	0
160	20240808	170400	537646200	40600	40600	40600	40600	0
161	20240808	170300	537646200	40600	40600	40600	40600	0
162	20240808	170200	537646200	40600	40600	40600	40600	0
163	20240808	170100	537646200	40600	40600	40600	40600	0
164	20240808	170000	537646200	40600	40600	40600	40600	0
165	20240808	165900	537646200	40600	40600	40600	40600	0
166	20240808	165800	537646200	40600	40600	40600	40600	0
167	20240808	165700	537646200	40600	40600	40600	40600	0
168	20240808	165600	537646200	40600	40600	40600	40600	0
169	20240808	165500	537646200	40600	40600	40600	40600	0
170	20240808	165400	537646200	40600	40600	40600	40600	0
171	20240808	165300	537646200	40600	40600	40600	40600	0
172	20240808	165200	537646200	40600	40600	40600	40600	0
173	20240808	165100	537646200	40600	40600	40600	40600	0
174	20240808	165000	537646200	40600	40600	40600	40600	0
175	20240808	164900	537646200	40600	40600	40600	40600	0
176	20240808	164800	537646200	40600	40600	40600	40600	0
177	20240808	164700	537646200	40600	40600	40600	40600	0
178	20240808	164600	537646200	40600	40600	40600	40600	0
179	20240808	164500	537646200	40600	40600	40600	40600	0
180	20240808	164400	537646200	40600	40600	40600	40600	0
181	20240808	164300	537646200	40600	40600	40600	40600	0
182	20240808	164200	537646200	40600	40600	40600	40600	230
183	20240808	164100	537646200	40600	40600	40600	40600	0
184	20240808	164000	537646200	40600	40600	40600	40600	0
185	20240808	163900	537646200	40600	40600	40600	40600	0
186	20240808	163800	537646200	40600	40600	40600	40600	0
187	20240808	163700	537646200	40600	40600	40600	40600	0
188	20240808	163600	537646200	40600	40600	40600	40600	0
189	20240808	163500	537646200	40600	40600	40600	40600	0
190	20240808	163400	537646200	40600	40600	40600	40600	0
191	20240808	163300	537646200	40600	40600	40600	40600	0
192	20240808	163200	537646200	40600	40600	40600	40600	0
193	20240808	163100	537646200	40600	40600	40600	40600	0
194	20240808	163000	537646200	40600	40600	40600	40600	0
195	20240808	162900	537646200	40600	40600	40600	40600	0
196	20240808	162800	537646200	40600	40600	40600	40600	0
197	20240808	162700	537646200	40600	40600	40600	40600	0
198	20240808	162600	537646200	40600	40600	40600	40600	0
199	20240808	162500	537646200	40600	40600	40600	40600	0
200	20240808	162400	537646200	40600	40600	40600	40600	0
201	20240808	162300	537646200	40600	40600	40600	40600	0
202	20240808	162200	537646200	40600	40600	40600	40600	0
203	20240808	162100	537646200	40600	40600	40600	40600	0
204	20240808	162000	537646200	40600	40600	40600	40600	0
205	20240808	161900	537646200	40600	40600	40600	40600	0
206	20240808	161800	537646200	40600	40600	40600	40600	0
207	20240808	161700	537646200	40600	40600	40600	40600	0
208	20240808	161600	537646200	40600	40600	40600	40600	0
209	20240808	161500	537646200	40600	40600	40600	40600	0
210	20240808	161400	537646200	40600	40600	40600	40600	0
211	20240808	161300	537646200	40600	40600	40600	40600	0
212	20240808	161200	537646200	40600	40600	40600	40600	230
213	20240808	161100	537646200	40600	40600	40600	40600	0
214	20240808	161000	537646200	40600	40600	40600	40600	0
215	20240808	160900	537646200	40600	40600	40600	40600	0
216	20240808	160800	537646200	40600	40600	40600	40600	0
217	20240808	160700	537646200	40600	40600	40600	40600	0
218	20240808	160600	537646200	40600	40600	40600	40600	0
219	20240808	160500	537646200	40600	40600	40600	40600	0
220	20240808	160400	537646200	40600	40600	40600	40600	0
221	20240808	160300	537646200	40600	40600	40600	40600	0
222	20240808	160200	537646200	40600	40600	40600	40600	0
223	20240808	160100	537646200	40600	40600	40600	40600	0
224	20240808	160000	537646200	40600	40600	40600	40600	0
225	20240808	155900	537646200	40600	40600	40600	40600	0
226	20240808	155800	537646200	40600	40600	40600	40600	0
227	20240808	155700	537646200	40600	40600	40600	40600	0
228	20240808	155600	537646200	40600	40600	40600	40600	0
229	20240808	155500	537646200	40600	40600	40600	40600	0
230	20240808	155400	537646200	40600	40600	40600	40600	0
231	20240808	155300	537646200	40600	40600	40600	40600	0
232	20240808	155200	537646200	40600	40600	40600	40600	0
233	20240808	155100	537646200	40600	40600	40600	40600	0
234	20240808	155000	537646200	40600	40600	40600	40600	0
235	20240808	154900	537646200	40600	40600	40600	40600	0
236	20240808	154800	537646200	40600	40600	40600	40600	0
237	20240808	154700	537646200	40600	40600	40600	40600	0
238	20240808	154600	537646200	40600	40600	40600	40600	0
239	20240808	154500	537646200	40600	40600	40600	40600	0
240	20240808	154400	537646200	40600	40600	40600	40600	0
241	20240808	154300	537646200	40600	40600	40600	40600	0
242	20240808	154200	537646200	40600	40600	40600	40600	230
243	20240808	154100	537646200	40600	40600	40600	40600	0
244	20240808	154000	537646200	40600	40600	40600	40600	0
245	20240808	153900	537646200	40600	40600	40600	40600	0
246	20240808	153800	537646200	40600	40600	40600	40600	0
247	20240808	153700	537646200	40600	40600	40600	40600	0
248	20240808	153600	537646200	40600	40600	40600	40600	0
249	20240808	153500	537646200	40600	40600	40600	40600	0
250	20240808	153400	537646200	40600	40600	40600	40600	0
251	20240808	153300	537646200	40600	40600	40600	40600	0
252	20240808	153200	537646200	40600	40600	40600	40600	0
253	20240808	153100	537646200	40600	40600	40600	40600	0
254	20240808	153000	537646200	40600	40600	40600	40600	230
255	20240808	152900	528308200	40600	40600	40600	40600	0
256	20240808	152800	528308200	40600	40600	40600	40600	0
257	20240808	152700	528308200	40600	40600	40600	40600	0
258	20240808	152600	528308200	40600	40600	40600	40600	0
259	20240808	152500	528308200	40600	40600	40600	40600	0
260	20240808	152400	528308200	40600	40600	40600	40600	0
261	20240808	152300	528308200	40600	40600	40600	40600	0
262	20240808	152200	528308200	40600	40600	40600	40600	0
263	20240808	152100	528308200	40600	40600	40600	40600	0
264	20240808	152000	528308200	40600	40600	40600	40600	0
265	20240808	151900	528308200	40600	40650	41000	40550	913
266	20240808	151800	491106550	40700	40850	40900	40700	165
267	20240808	151700	484377000	40850	40850	40900	40700	37
268	20240808	151600	482864700	40900	40950	40950	40900	52
269	20240808	151500	480736050	40950	41000	41000	40900	401
270	20240808	151400	464317650	41000	40950	41000	40950	15
271	20240808	151300	463703350	40900	40750	40950	40750	478
272	20240808	151200	444153950	40700	40700	40700	40700	12
273	20240808	151100	443665550	40700	40750	40750	40700	32
274	20240808	151000	442362350	40700	40700	40700	40700	1
275	20240808	150900	442321650	40700	40700	40700	40700	13
276	20240808	150800	441792550	40700	40750	40850	40700	170
277	20240808	150700	434850400	40800	40750	40800	40750	6
278	20240808	150600	434605700	40750	40750	40750	40750	16
279	20240808	150500	433953700	40750	40750	40800	40750	19
280	20240808	150400	433179300	40750	40750	40750	40750	8
281	20240808	150300	432853300	40800	40800	40800	40800	93
282	20240808	150200	429058900	40800	40800	40800	40800	1
283	20240808	150100	429018100	40800	40750	40800	40750	16
284	20240808	150000	428365650	40750	40850	40900	40750	77
285	20240808	145900	425220250	40850	40800	40850	40800	11
286	20240808	145800	424771200	40800	40800	40800	40800	21
287	20240808	145700	423914400	40800	40850	40850	40800	15
288	20240808	145600	423302250	40750	40800	40800	40750	70
289	20240808	145500	420446300	40800	40800	40850	40750	383
290	20240808	145400	404834650	40800	40850	40850	40800	33
291	20240808	145300	403486650	40800	40800	40800	40800	1
292	20240808	145200	403445850	40800	40700	40950	40700	471
293	20240808	145100	384194750	40700	40700	40700	40700	7
294	20240808	145000	383909850	40700	40700	40750	40700	11
295	20240808	144900	383462100	40700	40750	40750	40700	19
296	20240808	144800	382688700	40700	40700	40700	40700	1
297	20240808	144700	382648000	40700	40700	40700	40700	14
298	20240808	144600	382078200	40700	40700	40700	40700	13
299	20240808	144500	381549100	40700	40700	40700	40700	2
300	20240808	144400	381467700	40700	40700	40700	40700	17
301	20240808	144300	380775800	40650	40700	40700	40650	8
302	20240808	144200	380450450	40700	40700	40700	40650	3
303	20240808	144100	380328400	40650	40650	40700	40650	16
304	20240808	144000	379677950	40650	40650	40700	40650	11
305	20240808	143900	379230650	40650	40650	40650	40650	9
306	20240808	143800	378864800	40650	40650	40650	40650	16
307	20240808	143700	378214400	40700	40650	40700	40650	3
308	20240808	143600	378092400	40650	40700	40700	40650	11
309	20240808	143500	377645150	40700	40700	40700	40700	11
310	20240808	143400	377197450	40700	40600	40700	40600	8
311	20240808	143300	376872100	40600	40600	40650	40600	11
312	20240808	143200	376425400	40600	40650	40700	40600	23
313	20240808	143100	375490500	40600	40600	40600	40600	5
314	20240808	143000	375287500	40600	40600	40600	40600	17
315	20240808	142900	374597300	40600	40600	40700	40600	19
316	20240808	142800	373824900	40650	40650	40750	40600	10
317	20240808	142700	373418350	40650	40650	40800	40650	19
318	20240808	142600	372645550	40800	40750	40950	40750	27
319	20240808	142500	371543850	40800	40600	40900	40550	221
320	20240808	142400	362518250	40650	40600	40650	40550	27
321	20240808	142300	361422700	40550	40550	40650	40550	43
322	20240808	142200	359676250	40600	40600	40600	40550	19
323	20240808	142100	358905250	40600	40650	40700	40600	43
324	20240808	142000	357158700	40600	40650	40650	40600	10
325	20240808	141900	356752600	40600	40600	40600	40600	25
326	20240808	141800	355737600	40900	40550	40900	40550	144
327	20240808	141700	349878450	40550	40550	40750	40550	282
328	20240808	141600	338422550	40600	40850	40850	40600	135
329	20240808	141500	332911400	40850	40850	40850	40850	68
330	20240808	141400	330133600	40900	40850	40900	40850	19
331	20240808	141300	329357100	40850	40850	40900	40850	29
332	20240808	141200	328172150	40850	40850	40900	40850	22
333	20240808	141100	327273300	40850	40850	40900	40850	17
334	20240808	141000	326578750	40900	40850	40900	40850	24
335	20240808	140900	325598200	40900	40850	40900	40850	41
336	20240808	140800	323922600	40850	40800	40900	40800	77
337	20240808	140700	320777150	40800	40800	40800	40800	19
338	20240808	140600	320001950	40850	40800	40850	40800	18
339	20240808	140500	319267400	40800	40800	40850	40800	27
340	20240808	140400	318165600	40800	40750	40800	40750	94
341	20240808	140300	314330750	40750	40750	40800	40700	127
342	20240808	140200	309155700	40700	40700	40750	40700	28
343	20240808	140100	308016000	40700	40700	40750	40700	26
344	20240808	140000	306957650	40700	40700	40750	40700	17
345	20240808	135900	306265650	40750	40700	40750	40700	25
346	20240808	135800	305247800	40700	40700	40750	40700	22
347	20240808	135700	304352300	40700	40750	40750	40700	27
348	20240808	135600	303253100	40700	40700	40700	40700	28
349	20240808	135500	302113500	40750	40750	40750	40700	99
350	20240808	135400	298084000	40700	40700	40750	40700	25
351	20240808	135300	297066350	40700	40700	40700	40650	59
352	20240808	135200	294665600	40650	40700	40700	40650	11
353	20240808	135100	294218300	40650	40650	40700	40650	31
354	20240808	135000	292958050	40650	40550	40700	40550	35
355	20240808	134900	291535450	40550	40550	40550	40550	7
356	20240808	134800	291251600	40600	40550	40600	40550	31
357	20240808	134700	289994450	40550	40500	40600	40500	31
358	20240808	134600	288737100	40500	40500	40550	40500	16
359	20240808	134500	288089000	40500	40550	40550	40500	22
360	20240808	134400	287197800	40600	40500	40600	40500	9
361	20240808	134300	286833100	40500	40500	40550	40500	24
362	20240808	134200	285860800	40550	40650	40650	40550	19
363	20240808	134100	285090150	40550	40550	40650	40550	97
364	20240808	134000	281156500	40600	40500	40600	40500	17
365	20240808	133900	280467700	40650	40550	40700	40550	28
366	20240808	133800	279330450	40550	40500	40550	40500	46
367	20240808	133700	277465650	40500	40500	40500	40500	22
368	20240808	133600	276574650	40500	40550	40600	40500	17
369	20240808	133500	275885350	40650	40450	40800	40450	81
370	20240808	133400	272591950	40450	40500	40550	40450	26
371	20240808	133300	271539750	40500	40450	40500	40450	12
372	20240808	133200	271054150	40450	40450	40550	40450	24
373	20240808	133100	270083000	40450	40500	40550	40450	23
374	20240808	133000	269152100	40450	40550	40550	40450	10
375	20240808	132900	268747300	40500	40500	40500	40450	24
376	20240808	132800	267775600	40550	40450	40550	40450	127
377	20240808	132700	262626850	40450	40450	40550	40450	23
378	20240808	132600	261695200	40450	40550	40550	40450	24
379	20240808	132500	260724050	40450	40450	40550	40450	22
380	20240808	132400	259833650	40500	40450	40500	40450	12
381	20240808	132300	259348150	40450	40450	40550	40450	53
382	20240808	132200	257202500	40450	40450	40450	40450	7
383	20240808	132100	256919350	40450	40450	40550	40450	51
384	20240808	132000	254854900	40450	40500	40500	40450	19
385	20240808	131900	254086200	40450	40550	40550	40450	10
386	20240808	131800	253681300	40450	40400	40550	40400	54
387	20240808	131700	251494400	40400	40400	40500	40400	20
388	20240808	131600	250686000	40400	40450	40450	40400	11
389	20240808	131500	250241400	40400	40450	40550	40400	16
390	20240808	131400	249594200	40450	40450	40500	40450	27
391	20240808	131300	248501350	40450	40450	40500	40450	12
392	20240808	131200	248015850	40450	40500	40550	40450	142
393	20240808	131100	242264400	40450	40450	40450	40450	16
394	20240808	131000	241617200	40450	40450	40450	40450	16
395	20240808	130900	240970000	40450	40450	40500	40450	103
396	20240808	130800	236803500	40450	40450	40500	40450	14
397	20240808	130700	236237150	40400	40400	40400	40400	23
398	20240808	130600	235307950	40400	40400	40450	40400	25
399	20240808	130500	234297750	40400	40450	40450	40400	7
400	20240808	130400	234014800	40500	40450	40500	40450	17
401	20240808	130300	233327000	40450	40500	40500	40450	33
402	20240808	130200	231992100	40450	40450	40450	40450	6
403	20240808	130100	231749400	40450	40450	40500	40450	28
404	20240808	130000	230616750	40450	40450	40450	40450	14
405	20240808	125900	230050450	40450	40450	40450	40450	18
406	20240808	125800	229322350	40500	40550	40550	40500	131
407	20240808	125700	224016650	40500	40500	40500	40500	26
408	20240808	125600	222963650	40500	40500	40550	40500	33
409	20240808	125500	221626450	40550	40550	40550	40500	37
410	20240808	125400	220126900	40500	40500	40500	40500	7
411	20240808	125300	219843400	40500	40600	40600	40500	18
412	20240808	125200	219113850	40600	40650	40650	40600	48
413	20240808	125100	217163350	40650	40650	40650	40650	6
414	20240808	125000	216919450	40650	40650	40650	40650	17
415	20240808	124900	216228400	40650	40650	40800	40650	41
416	20240808	124800	214558950	40700	40650	40700	40650	16
417	20240808	124700	213908400	40650	40700	40700	40650	22
418	20240808	124600	213013750	40650	40650	40700	40650	13
419	20240808	124500	212485200	40650	40650	40650	40650	18
420	20240808	124400	211753500	40650	40700	40700	40650	27
421	20240808	124300	210655750	40700	40750	40750	40700	13
422	20240808	124200	210126550	40700	40700	40700	40700	22
423	20240808	124100	209231150	40750	40700	40750	40700	23
424	20240808	124000	208295000	40700	40700	40700	40700	6
425	20240808	123900	208050800	40700	40700	40750	40700	12
426	20240808	123800	207562050	40700	40700	40750	40700	112
427	20240808	123700	203003100	40800	40850	40850	40800	50
428	20240808	123600	200962850	40800	40800	40800	40800	26
429	20240808	123500	199902050	40800	40850	40850	40800	17
430	20240808	123400	199208100	40800	40850	40850	40800	17
431	20240808	123300	198514350	40800	40800	40850	40800	49
432	20240808	123200	196514150	40800	40800	40800	40800	8
433	20240808	123100	196187750	40800	40800	40850	40800	5
434	20240808	123000	195983650	40800	40800	40800	40800	22
435	20240808	122900	195086050	40800	40800	40800	40800	0
436	20240808	122800	195086050	40800	40800	40800	40800	3
437	20240808	122700	194963650	40950	40650	40950	40650	61
438	20240808	122600	192472000	40700	40700	40700	40700	4
439	20240808	122500	192309200	40650	40650	40650	40650	19
440	20240808	122400	191536850	40650	40650	40650	40650	6
441	20240808	122300	191292950	40700	40650	40700	40650	9
442	20240808	122200	190926850	40650	40650	40650	40650	15
443	20240808	122100	190317100	40650	40650	40650	40650	5
444	20240808	122000	190113850	40650	40700	40700	40650	10
445	20240808	121900	189707300	40650	40700	40750	40650	101
446	20240808	121800	185596900	40750	40800	40800	40750	27
447	20240808	121700	184496050	40950	40650	40950	40650	12
448	20240808	121600	184007300	40650	40700	40700	40650	159
449	20240808	121500	177543900	40750	40500	40850	40500	680
450	20240808	121400	149806700	40500	40500	40500	40500	8
451	20240808	121300	149482700	40500	40500	40550	40500	15
452	20240808	121200	148875150	40550	40500	40550	40500	4
453	20240808	121100	148713000	40500	40500	40500	40500	16
454	20240808	121000	148065000	40500	40550	40550	40500	14
455	20240808	120900	147497900	40500	40500	40500	40500	1
456	20240808	120800	147457400	40500	40500	40550	40500	43
457	20240808	120700	145714750	40500	40500	40500	40500	2
458	20240808	120600	145633750	40500	40550	40550	40500	56
459	20240808	120500	143363000	40550	40550	40550	40550	22
460	20240808	120400	142470900	40550	40550	40550	40550	3
461	20240808	120300	142349250	40500	40500	40500	40500	12
462	20240808	120200	141863250	40500	40500	40500	40500	9
463	20240808	120100	141498750	40550	40500	40550	40500	3
464	20240808	120000	141377150	40500	40500	40500	40500	19
465	20240808	115900	140607650	40500	40500	40500	40500	10
466	20240808	115800	140202650	40500	40500	40500	40500	5
467	20240808	115700	140000150	40500	40450	40500	40450	20
468	20240808	115600	139190900	40450	40450	40450	40450	1
469	20240808	115500	139150450	40450	40450	40450	40450	6
470	20240808	115400	138907750	40450	40450	40450	40450	21
471	20240808	115300	138058300	40450	40450	40450	40450	3
472	20240808	115200	137936950	40450	40450	40450	40450	3
473	20240808	115100	137815600	40450	40450	40500	40450	43
474	20240808	115000	136075050	40450	40450	40450	40450	4
475	20240808	114900	135913250	40450	40450	40450	40450	12
476	20240808	114800	135427850	40450	40450	40500	40450	32
477	20240808	114700	134132100	40450	40450	40450	40450	5
478	20240808	114600	133929850	40450	40500	40500	40450	14
479	20240808	114500	133363400	40500	40500	40500	40500	50
480	20240808	114400	131338400	40450	40450	40450	40450	1
481	20240808	114300	131297950	40550	40550	40550	40550	22
482	20240808	114200	130405850	40550	40550	40550	40550	4
483	20240808	114100	130243650	40550	40550	40550	40550	16
484	20240808	114000	129594850	40550	40550	40550	40550	27
485	20240808	113900	128500000	40550	40550	40550	40550	0
486	20240808	113800	128500000	40550	40400	40600	40400	27
487	20240808	113700	127406400	40500	40450	40500	40400	17
488	20240808	113600	126718800	40450	40450	40500	40450	103
489	20240808	113500	122552400	40450	40500	40500	40450	15
490	20240808	113400	121945300	40500	40550	40550	40500	29
491	20240808	113300	120769750	40550	40600	40600	40550	3
492	20240808	113200	120648050	40550	40550	40600	40550	27
493	20240808	113100	119553050	40550	40550	40550	40550	0
494	20240808	113000	119553050	40550	40600	40600	40550	3
495	20240808	112900	119431300	40600	40600	40600	40600	17
496	20240808	112800	118741100	40500	40500	40600	40500	84
497	20240808	112700	115331600	40450	40500	40500	40450	8
498	20240808	112600	115007900	40450	40450	40450	40450	18
499	20240808	112500	114279800	40450	40450	40450	40450	6
500	20240808	112400	114037100	40450	40450	40450	40450	7
501	20240808	112300	113753950	40450	40450	40450	40450	15
502	20240808	112200	113147200	40450	40500	40500	40450	95
503	20240808	112100	109299800	40450	40450	40450	40450	18
504	20240808	112000	108571700	40450	40450	40450	40450	15
505	20240808	111900	107964950	40450	40450	40450	40450	11
506	20240808	111800	107520000	40450	40500	40500	40450	23
507	20240808	111700	106589400	40500	40500	40500	40500	91
508	20240808	111600	102903900	40500	40550	40550	40500	5
509	20240808	111500	102701250	40500	40500	40500	40500	32
510	20240808	111400	101405250	40500	40500	40500	40500	1
511	20240808	111300	101364750	40550	40500	40550	40500	9
512	20240808	111200	101000100	40500	40550	40550	40500	18
513	20240808	111100	100270950	40550	40550	40550	40550	1
514	20240808	111000	100230400	40500	40500	40500	40500	19
515	20240808	110900	99460900	40500	40550	40550	40500	3
516	20240808	110800	99339300	40550	40500	40550	40500	7
517	20240808	110700	99055550	40500	40550	40550	40500	24
518	20240808	110600	98083400	40500	40500	40500	40500	0
519	20240808	110500	98083400	40500	40550	40550	40500	10
520	20240808	110400	97678050	40500	40600	40600	40500	117
521	20240808	110300	92938600	40600	40550	40600	40550	3
522	20240808	110200	92816850	40550	40550	40550	40550	11
523	20240808	110100	92370800	40550	40600	40600	40550	17
524	20240808	110000	91681350	40550	40550	40550	40500	14
525	20240808	105900	91113700	40500	40550	40550	40500	15
526	20240808	105800	90505550	40550	40550	40550	40550	9
527	20240808	105700	90140600	40550	40600	40600	40550	6
528	20240808	105600	89897200	40550	40550	40550	40550	17
529	20240808	105500	89207850	40550	40550	40550	40550	10
530	20240808	105400	88802350	40550	40550	40550	40550	8
531	20240808	105300	88477950	40550	40600	40600	40550	20
532	20240808	105200	87666900	40600	40600	40650	40600	25
533	20240808	105100	86651850	40650	40650	40650	40650	4
534	20240808	105000	86489250	40600	40800	40800	40600	23
535	20240808	104900	85552650	40700	40700	40700	40700	1
536	20240808	104800	85511950	40850	40550	40850	40550	99
537	20240808	104700	81478600	40600	40650	40700	40600	21
538	20240808	104600	80624900	40650	40650	40650	40650	1
539	20240808	104500	80584250	40650	40650	40650	40650	32
540	20240808	104400	79283450	40650	40650	40650	40650	4
541	20240808	104300	79120850	40650	40650	40650	40650	1
542	20240808	104200	79080200	40750	40800	40800	40750	211
543	20240808	104100	70478300	40800	40800	40800	40800	1
544	20240808	104000	70437500	40850	40850	40850	40850	6
545	20240808	103900	70192400	40800	40800	40800	40800	0
546	20240808	103800	70192400	40800	40800	40800	40800	11
547	20240808	103700	69743600	40900	40850	40900	40850	170
548	20240808	103600	62791350	40800	40800	40800	40800	4
549	20240808	103500	62628150	40800	40800	40800	40800	0
550	20240808	103400	62628150	40800	40800	40800	40800	0
551	20240808	103300	62628150	40800	40850	40850	40800	28
552	20240808	103200	61485150	40850	40850	40850	40850	0
553	20240808	103100	61485150	40850	40850	40850	40850	0
554	20240808	103000	61485150	40850	40850	40850	40850	0
555	20240808	102900	61485150	40850	40850	40850	40850	0
556	20240808	102800	61485150	40850	40850	40850	40850	1
557	20240808	102700	61444300	40900	40850	40900	40850	3
558	20240808	102600	61321700	40850	40850	40850	40850	20
559	20240808	102500	60504700	40800	40800	40800	40800	0
560	20240808	102400	60504700	40800	40800	40800	40800	7
561	20240808	102300	60219100	40800	40800	40800	40800	16
562	20240808	102200	59566300	40800	40800	40800	40800	11
563	20240808	102100	59117500	40800	40800	40800	40800	38
564	20240808	102000	57567100	40800	40800	40800	40800	0
565	20240808	101900	57567100	40800	40800	40800	40800	0
566	20240808	101800	57567100	40800	40800	40800	40800	0
567	20240808	101700	57567100	40800	40800	40800	40800	0
568	20240808	101600	57567100	40800	40800	40800	40800	0
569	20240808	101500	57567100	40800	40800	40800	40800	0
570	20240808	101400	57567100	40800	40800	40800	40800	1
571	20240808	101300	57526300	40950	40950	40950	40950	8
572	20240808	101200	57198700	40950	40950	40950	40950	37
573	20240808	101100	55683550	40800	40800	40800	40800	21
574	20240808	101000	54826750	40800	40800	40800	40800	0
575	20240808	100900	54826750	40800	40800	40800	40800	42
576	20240808	100800	53113150	40700	40700	40700	40700	0
577	20240808	100700	53113150	40700	40700	40700	40700	0
578	20240808	100600	53113150	40700	40700	40700	40700	0
579	20240808	100500	53113150	40700	40700	40700	40700	0
580	20240808	100400	53113150	40700	40700	40700	40700	0
581	20240808	100300	53113150	40700	40700	40700	40700	11
582	20240808	100200	52665450	40700	40700	40700	40700	3
583	20240808	100100	52543350	40700	40700	40700	40700	1
584	20240808	100000	52502650	40600	40600	40600	40600	9
585	20240808	095900	52137250	40550	40550	40550	40550	0
586	20240808	095800	52137250	40550	40550	40550	40550	1
587	20240808	095700	52096700	40550	40550	40550	40550	0
588	20240808	095600	52096700	40550	40550	40550	40550	0
589	20240808	095500	52096700	40550	40550	40550	40550	0
590	20240808	095400	52096700	40550	40550	40550	40550	0
591	20240808	095300	52096700	40550	40550	40550	40550	0
592	20240808	095200	52096700	40550	40550	40550	40550	0
593	20240808	095100	52096700	40550	40550	40550	40550	24
594	20240808	095000	51123500	40550	40550	40550	40550	0
595	20240808	094900	51123500	40550	40550	40550	40550	2
596	20240808	094800	51042400	40500	40500	40500	40500	2
597	20240808	094700	50961400	40500	40550	40550	40500	21
598	20240808	094600	50110600	40600	40600	40600	40600	147
599	20240808	094500	44142400	40600	40600	40600	40600	12
600	20240808	094400	43655200	40650	40650	40650	40650	7
601	20240808	094300	43370650	40700	40700	40700	40700	0
602	20240808	094200	43370650	40700	40650	40700	40650	17
603	20240808	094100	42678800	40700	40650	40700	40650	19
604	20240808	094000	41906350	40700	40700	40700	40700	1
605	20240808	093900	41865650	40750	40750	40750	40750	92
606	20240808	093800	38116650	40750	40750	40750	40750	0
607	20240808	093700	38116650	40750	40750	40750	40750	15
608	20240808	093600	37505400	40700	40700	40700	40700	0
609	20240808	093500	37505400	40700	40700	40700	40700	1
610	20240808	093400	37464700	40750	40750	40750	40750	0
611	20240808	093300	37464700	40750	40750	40750	40750	0
612	20240808	093200	37464700	40750	40750	40750	40750	0
613	20240808	093100	37464700	40750	40750	40750	40750	13
614	20240808	093000	36934950	40650	40650	40650	40650	3
615	20240808	092900	36813000	40650	40650	40650	40650	0
616	20240808	092800	36813000	40650	40650	40650	40650	0
617	20240808	092700	36813000	40650	40650	40650	40650	1
618	20240808	092600	36772350	40750	40750	40750	40750	0
619	20240808	092500	36772350	40750	40750	40750	40750	3
620	20240808	092400	36650100	40800	40800	40800	40800	22
621	20240808	092300	35752500	40800	40800	40800	40800	0
622	20240808	092200	35752500	40800	40800	40800	40800	0
623	20240808	092100	35752500	40800	40800	40800	40800	1
624	20240808	092000	35711700	40800	40800	40800	40800	49
625	20240808	091900	33712500	40750	40750	40750	40750	0
626	20240808	091800	33712500	40750	40650	40750	40650	17
627	20240808	091700	33020450	40600	40800	40800	40600	126
628	20240808	091600	27896650	40800	40800	40800	40800	21
629	20240808	091500	27039850	40950	40900	40950	40900	82
630	20240808	091400	23682300	40950	40950	40950	40950	0
631	20240808	091300	23682300	40950	40800	40950	40800	19
632	20240808	091200	22905750	40900	40900	40950	40900	38
633	20240808	091100	21351100	40900	40850	40900	40850	99
634	20240808	091000	17305250	40850	40850	40850	40850	0
635	20240808	090900	17305250	40850	40700	40850	40700	20
636	20240808	090800	16488850	40700	40700	40700	40700	1
637	20240808	090700	16448150	40650	40700	40700	40650	14
638	20240808	090600	15878750	40700	40750	40850	40700	191
639	20240808	090500	8100500	40700	40700	40700	40700	54
640	20240808	090400	5902700	40700	40700	40700	40700	24
641	20240808	090300	4925900	40650	40650	40650	40650	8
642	20240808	090200	4600700	40800	40800	40800	40800	22
643	20240808	090100	3703100	40800	40600	40800	40600	38
644	20240808	090000	2160100	40700	40800	40800	40700	53