KissMeData/029780/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	191100	964438850	40850	40850	40850	40850	1456
3	20240814	191000	964438850	40850	40850	40850	40850	0
4	20240814	190900	964438850	40850	40850	40850	40850	0
5	20240814	190800	964438850	40850	40850	40850	40850	0
6	20240814	190700	964438850	40850	40850	40850	40850	0
7	20240814	190600	964438850	40850	40850	40850	40850	0
8	20240814	190500	964438850	40850	40850	40850	40850	0
9	20240814	190400	964438850	40850	40850	40850	40850	0
10	20240814	190300	964438850	40850	40850	40850	40850	0
11	20240814	190200	964438850	40850	40850	40850	40850	0
12	20240814	190100	964438850	40850	40850	40850	40850	0
13	20240814	190000	964438850	40850	40850	40850	40850	0
14	20240814	185900	964438850	40850	40850	40850	40850	0
15	20240814	185800	964438850	40850	40850	40850	40850	0
16	20240814	185700	964438850	40850	40850	40850	40850	0
17	20240814	185600	964438850	40850	40850	40850	40850	0
18	20240814	185500	964438850	40850	40850	40850	40850	0
19	20240814	185400	964438850	40850	40850	40850	40850	0
20	20240814	185300	964438850	40850	40850	40850	40850	0
21	20240814	185200	964438850	40850	40850	40850	40850	0
22	20240814	185100	964438850	40850	40850	40850	40850	0
23	20240814	185000	964438850	40850	40850	40850	40850	0
24	20240814	184900	964438850	40850	40850	40850	40850	0
25	20240814	184800	964438850	40850	40850	40850	40850	0
26	20240814	184700	964438850	40850	40850	40850	40850	0
27	20240814	184600	964438850	40850	40850	40850	40850	0
28	20240814	184500	964438850	40850	40850	40850	40850	0
29	20240814	184400	964438850	40850	40850	40850	40850	0
30	20240814	184300	964438850	40850	40850	40850	40850	0
31	20240814	184200	964438850	40850	40850	40850	40850	0
32	20240814	184100	964438850	40850	40850	40850	40850	1456
33	20240814	184000	964438850	40850	40850	40850	40850	0
34	20240814	183900	964438850	40850	40850	40850	40850	0
35	20240814	183800	964438850	40850	40850	40850	40850	0
36	20240814	183700	964438850	40850	40850	40850	40850	0
37	20240814	183600	964438850	40850	40850	40850	40850	0
38	20240814	183500	964438850	40850	40850	40850	40850	0
39	20240814	183400	964438850	40850	40850	40850	40850	0
40	20240814	183300	964438850	40850	40850	40850	40850	0
41	20240814	183200	964438850	40850	40850	40850	40850	0
42	20240814	183100	964438850	40850	40850	40850	40850	0
43	20240814	183000	964438850	40850	40850	40850	40850	0
44	20240814	182900	964438850	40850	40850	40850	40850	0
45	20240814	182800	964438850	40850	40850	40850	40850	0
46	20240814	182700	964438850	40850	40850	40850	40850	0
47	20240814	182600	964438850	40850	40850	40850	40850	0
48	20240814	182500	964438850	40850	40850	40850	40850	0
49	20240814	182400	964438850	40850	40850	40850	40850	0
50	20240814	182300	964438850	40850	40850	40850	40850	0
51	20240814	182200	964438850	40850	40850	40850	40850	0
52	20240814	182100	964438850	40850	40850	40850	40850	0
53	20240814	182000	964438850	40850	40850	40850	40850	0
54	20240814	181900	964438850	40850	40850	40850	40850	0
55	20240814	181800	964438850	40850	40850	40850	40850	0
56	20240814	181700	964438850	40850	40850	40850	40850	0
57	20240814	181600	964438850	40850	40850	40850	40850	0
58	20240814	181500	964438850	40850	40850	40850	40850	0
59	20240814	181400	964438850	40850	40850	40850	40850	0
60	20240814	181300	964438850	40850	40850	40850	40850	0
61	20240814	181200	964438850	40850	40850	40850	40850	0
62	20240814	181100	964438850	40850	40850	40850	40850	1456
63	20240814	181000	964438850	40850	40850	40850	40850	0
64	20240814	180900	964438850	40850	40850	40850	40850	0
65	20240814	180800	964438850	40850	40850	40850	40850	0
66	20240814	180700	964438850	40850	40850	40850	40850	0
67	20240814	180600	964438850	40850	40850	40850	40850	0
68	20240814	180500	964438850	40850	40850	40850	40850	0
69	20240814	180400	964438850	40850	40850	40850	40850	0
70	20240814	180300	964438850	40850	40850	40850	40850	0
71	20240814	180200	964438850	40850	40850	40850	40850	0
72	20240814	180100	964438850	40850	40850	40850	40850	0
73	20240814	180000	964438850	40850	40850	40850	40850	0
74	20240814	175900	964438850	40850	40850	40850	40850	0
75	20240814	175800	964438850	40850	40850	40850	40850	0
76	20240814	175700	964438850	40850	40850	40850	40850	0
77	20240814	175600	964438850	40850	40850	40850	40850	0
78	20240814	175500	964438850	40850	40850	40850	40850	0
79	20240814	175400	964438850	40850	40850	40850	40850	0
80	20240814	175300	964438850	40850	40850	40850	40850	0
81	20240814	175200	964438850	40850	40850	40850	40850	0
82	20240814	175100	964438850	40850	40850	40850	40850	0
83	20240814	175000	964438850	40850	40850	40850	40850	0
84	20240814	174900	964438850	40850	40850	40850	40850	0
85	20240814	174800	964438850	40850	40850	40850	40850	0
86	20240814	174700	964438850	40850	40850	40850	40850	0
87	20240814	174600	964438850	40850	40850	40850	40850	0
88	20240814	174500	964438850	40850	40850	40850	40850	0
89	20240814	174400	964438850	40850	40850	40850	40850	0
90	20240814	174300	964438850	40850	40850	40850	40850	0
91	20240814	174200	964438850	40850	40850	40850	40850	0
92	20240814	174100	964438850	40850	40850	40850	40850	1456
93	20240814	174000	964438850	40850	40850	40850	40850	0
94	20240814	173900	964438850	40850	40850	40850	40850	0
95	20240814	173800	964438850	40850	40850	40850	40850	0
96	20240814	173700	964438850	40850	40850	40850	40850	0
97	20240814	173600	964438850	40850	40850	40850	40850	0
98	20240814	173500	964438850	40850	40850	40850	40850	0
99	20240814	173400	964438850	40850	40850	40850	40850	0
100	20240814	173300	964438850	40850	40850	40850	40850	0
101	20240814	173200	964438850	40850	40850	40850	40850	0
102	20240814	173100	964438850	40850	40850	40850	40850	0
103	20240814	173000	964438850	40850	40850	40850	40850	0
104	20240814	172900	964438850	40850	40850	40850	40850	0
105	20240814	172800	964438850	40850	40850	40850	40850	0
106	20240814	172700	964438850	40850	40850	40850	40850	0
107	20240814	172600	964438850	40850	40850	40850	40850	0
108	20240814	172500	964438850	40850	40850	40850	40850	0
109	20240814	172400	964438850	40850	40850	40850	40850	0
110	20240814	172300	964438850	40850	40850	40850	40850	0
111	20240814	172200	964438850	40850	40850	40850	40850	0
112	20240814	172100	964438850	40850	40850	40850	40850	0
113	20240814	172000	964438850	40850	40850	40850	40850	0
114	20240814	171900	964438850	40850	40850	40850	40850	0
115	20240814	171800	964438850	40850	40850	40850	40850	0
116	20240814	171700	964438850	40850	40850	40850	40850	0
117	20240814	171600	964438850	40850	40850	40850	40850	0
118	20240814	171500	964438850	40850	40850	40850	40850	0
119	20240814	171400	964438850	40850	40850	40850	40850	0
120	20240814	171300	964438850	40850	40850	40850	40850	0
121	20240814	171200	964438850	40850	40850	40850	40850	0
122	20240814	171100	964438850	40850	40850	40850	40850	1456
123	20240814	171000	964438850	40850	40850	40850	40850	0
124	20240814	170900	964438850	40850	40850	40850	40850	0
125	20240814	170800	964438850	40850	40850	40850	40850	0
126	20240814	170700	964438850	40850	40850	40850	40850	0
127	20240814	170600	964438850	40850	40850	40850	40850	0
128	20240814	170500	964438850	40850	40850	40850	40850	0
129	20240814	170400	964438850	40850	40850	40850	40850	0
130	20240814	170300	964438850	40850	40850	40850	40850	0
131	20240814	170200	964438850	40850	40850	40850	40850	0
132	20240814	170100	964438850	40850	40850	40850	40850	0
133	20240814	170000	964438850	40850	40850	40850	40850	0
134	20240814	165900	964438850	40850	40850	40850	40850	0
135	20240814	165800	964438850	40850	40850	40850	40850	0
136	20240814	165700	964438850	40850	40850	40850	40850	0
137	20240814	165600	964438850	40850	40850	40850	40850	0
138	20240814	165500	964438850	40850	40850	40850	40850	0
139	20240814	165400	964438850	40850	40850	40850	40850	0
140	20240814	165300	964438850	40850	40850	40850	40850	0
141	20240814	165200	964438850	40850	40850	40850	40850	0
142	20240814	165100	964438850	40850	40850	40850	40850	0
143	20240814	165000	964438850	40850	40850	40850	40850	0
144	20240814	164900	964438850	40850	40850	40850	40850	0
145	20240814	164800	964438850	40850	40850	40850	40850	0
146	20240814	164700	964438850	40850	40850	40850	40850	0
147	20240814	164600	964438850	40850	40850	40850	40850	0
148	20240814	164500	964438850	40850	40850	40850	40850	0
149	20240814	164400	964438850	40850	40850	40850	40850	0
150	20240814	164300	964438850	40850	40850	40850	40850	0
151	20240814	164200	964438850	40850	40850	40850	40850	0
152	20240814	164100	964438850	40850	40850	40850	40850	1456
153	20240814	164000	964438850	40850	40850	40850	40850	0
154	20240814	163900	964438850	40850	40850	40850	40850	0
155	20240814	163800	964438850	40850	40850	40850	40850	0
156	20240814	163700	964438850	40850	40850	40850	40850	0
157	20240814	163600	964438850	40850	40850	40850	40850	0
158	20240814	163500	964438850	40850	40850	40850	40850	0
159	20240814	163400	964438850	40850	40850	40850	40850	0
160	20240814	163300	964438850	40850	40850	40850	40850	0
161	20240814	163200	964438850	40850	40850	40850	40850	0
162	20240814	163100	964438850	40850	40850	40850	40850	0
163	20240814	163000	964438850	40850	40850	40850	40850	0
164	20240814	162900	964438850	40850	40850	40850	40850	0
165	20240814	162800	964438850	40850	40850	40850	40850	0
166	20240814	162700	964438850	40850	40850	40850	40850	0
167	20240814	162600	964438850	40850	40850	40850	40850	0
168	20240814	162500	964438850	40850	40850	40850	40850	0
169	20240814	162400	964438850	40850	40850	40850	40850	0
170	20240814	162300	964438850	40850	40850	40850	40850	0
171	20240814	162200	964438850	40850	40850	40850	40850	0
172	20240814	162100	964438850	40850	40850	40850	40850	0
173	20240814	162000	964438850	40850	40850	40850	40850	0
174	20240814	161900	964438850	40850	40850	40850	40850	0
175	20240814	161800	964438850	40850	40850	40850	40850	0
176	20240814	161700	964438850	40850	40850	40850	40850	0
177	20240814	161600	964438850	40850	40850	40850	40850	0
178	20240814	161500	964438850	40850	40850	40850	40850	0
179	20240814	161400	964438850	40850	40850	40850	40850	0
180	20240814	161300	964438850	40850	40850	40850	40850	0
181	20240814	161200	964438850	40850	40850	40850	40850	0
182	20240814	161100	964438850	40850	40850	40850	40850	1456
183	20240814	161000	964438850	40850	40850	40850	40850	0
184	20240814	160900	964438850	40850	40850	40850	40850	0
185	20240814	160800	964438850	40850	40850	40850	40850	0
186	20240814	160700	964438850	40850	40850	40850	40850	0
187	20240814	160600	964438850	40850	40850	40850	40850	0
188	20240814	160500	964438850	40850	40850	40850	40850	0
189	20240814	160400	964438850	40850	40850	40850	40850	0
190	20240814	160300	964438850	40850	40850	40850	40850	0
191	20240814	160200	964438850	40850	40850	40850	40850	0
192	20240814	160100	964438850	40850	40850	40850	40850	0
193	20240814	160000	964438850	40850	40850	40850	40850	0
194	20240814	155900	964438850	40850	40850	40850	40850	0
195	20240814	155800	964438850	40850	40850	40850	40850	0
196	20240814	155700	964438850	40850	40850	40850	40850	0
197	20240814	155600	964438850	40850	40850	40850	40850	0
198	20240814	155500	964438850	40850	40850	40850	40850	0
199	20240814	155400	964438850	40850	40850	40850	40850	0
200	20240814	155300	964438850	40850	40850	40850	40850	0
201	20240814	155200	964438850	40850	40850	40850	40850	0
202	20240814	155100	964438850	40850	40850	40850	40850	0
203	20240814	155000	964438850	40850	40850	40850	40850	0
204	20240814	154900	964438850	40850	40850	40850	40850	0
205	20240814	154800	964438850	40850	40850	40850	40850	0
206	20240814	154700	964438850	40850	40850	40850	40850	0
207	20240814	154600	964438850	40850	40850	40850	40850	0
208	20240814	154500	964438850	40850	40850	40850	40850	0
209	20240814	154400	964438850	40850	40850	40850	40850	0
210	20240814	154300	964438850	40850	40850	40850	40850	0
211	20240814	154200	964438850	40850	40850	40850	40850	0
212	20240814	154100	964438850	40850	40850	40850	40850	1456
213	20240814	154000	964438850	40850	40850	40850	40850	0
214	20240814	153900	964438850	40850	40850	40850	40850	0
215	20240814	153800	964438850	40850	40850	40850	40850	0
216	20240814	153700	964438850	40850	40850	40850	40850	0
217	20240814	153600	964438850	40850	40850	40850	40850	0
218	20240814	153500	964438850	40850	40850	40850	40850	0
219	20240814	153400	964438850	40850	40850	40850	40850	0
220	20240814	153300	964438850	40850	40850	40850	40850	0
221	20240814	153200	964438850	40850	40850	40850	40850	0
222	20240814	153100	964438850	40850	40850	40850	40850	0
223	20240814	153000	964438850	40850	40850	40850	40850	1456
224	20240814	152900	904961250	40850	40850	40850	40850	0
225	20240814	152800	904961250	40850	40850	40850	40850	0
226	20240814	152700	904961250	40850	40850	40850	40850	0
227	20240814	152600	904961250	40850	40850	40850	40850	0
228	20240814	152500	904961250	40850	40850	40850	40850	0
229	20240814	152400	904961250	40850	40850	40850	40850	0
230	20240814	152300	904961250	40850	40850	40850	40850	0
231	20240814	152200	904961250	40850	40850	40850	40850	0
232	20240814	152100	904961250	40850	40850	40850	40850	0
233	20240814	152000	904961250	40850	40850	40850	40850	0
234	20240814	151900	904961250	40850	40900	40900	40850	25
235	20240814	151800	903939050	40900	40900	40900	40850	29
236	20240814	151700	902753150	40900	40850	40900	40850	128
237	20240814	151600	897522500	40900	40750	40900	40750	475
238	20240814	151500	878123200	40750	40650	40800	40650	62
239	20240814	151400	875599250	40700	40700	40750	40700	58
240	20240814	151300	873236850	40750	40800	40800	40750	83
241	20240814	151200	869852600	40800	40800	40800	40700	24
242	20240814	151100	868873650	40750	40700	40750	40700	55
243	20240814	151000	866632900	40700	40800	40800	40700	126
244	20240814	150900	861495700	40800	40700	40800	40700	25
245	20240814	150800	860476000	40800	40750	40800	40700	69
246	20240814	150700	857663800	40750	40750	40800	40700	206
247	20240814	150600	849268400	40700	40700	40750	40700	28
248	20240814	150500	848127550	40700	40700	40700	40700	12
249	20240814	150400	847639150	40650	40650	40700	40650	88
250	20240814	150300	844060700	40650	40700	40750	40650	79
251	20240814	150200	840845400	40650	40600	40650	40600	35
252	20240814	150100	839422750	40600	40600	40650	40600	134
253	20240814	150000	833978850	40600	40600	40650	40600	18
254	20240814	145900	833247450	40600	40650	40650	40600	32
255	20240814	145800	831946750	40600	40600	40650	40600	98
256	20240814	145700	827967150	40650	40600	40650	40600	123
257	20240814	145600	822967700	40600	40650	40650	40600	28
258	20240814	145500	821829650	40600	40600	40650	40600	76
259	20240814	145400	818743450	40600	40600	40650	40600	31
260	20240814	145300	817483450	40600	40600	40650	40600	29
261	20240814	145200	816305450	40600	40600	40650	40600	85
262	20240814	145100	812853350	40600	40600	40650	40600	35
263	20240814	145000	811431700	40600	40600	40600	40550	16
264	20240814	144900	810782150	40600	40600	40650	40600	103
265	20240814	144800	806599750	40600	40650	40650	40600	19
266	20240814	144700	805827550	40600	40550	40600	40550	3
267	20240814	144600	805705850	40600	40650	40700	40600	43
268	20240814	144500	803957750	40650	40650	40700	40650	120
269	20240814	144400	799079000	40650	40600	40700	40600	277
270	20240814	144300	787818650	40600	40650	40650	40600	84
271	20240814	144200	784407250	40650	40600	40650	40600	23
272	20240814	144100	783472800	40650	40600	40650	40600	15
273	20240814	144000	782863200	40650	40700	40750	40650	38
274	20240814	143900	781316100	40700	40700	40700	40700	11
275	20240814	143800	780868400	40700	40650	40750	40650	84
276	20240814	143700	777448700	40700	40750	40750	40700	120
277	20240814	143600	772563100	40700	40650	40750	40600	159
278	20240814	143500	766097700	40650	40600	40650	40600	14
279	20240814	143400	765528700	40600	40600	40650	40550	299
280	20240814	143300	753388250	40550	40600	40600	40550	28
281	20240814	143200	752252250	40550	40600	40600	40550	29
282	20240814	143100	751075000	40550	40650	40650	40550	105
283	20240814	143000	746811850	40600	40600	40600	40600	3
284	20240814	142900	746690050	40550	40600	40650	40550	125
285	20240814	142800	741614550	40500	40550	40550	40500	346
286	20240814	142700	727588200	40550	40550	40550	40550	22
287	20240814	142600	726696100	40550	40550	40550	40550	13
288	20240814	142500	726168950	40500	40550	40550	40500	73
289	20240814	142400	723211850	40550	40550	40550	40550	12
290	20240814	142300	722725250	40550	40550	40550	40550	13
291	20240814	142200	722198100	40500	40550	40550	40500	73
292	20240814	142100	719241000	40550	40550	40550	40550	12
293	20240814	142000	718754400	40550	40550	40550	40550	13
294	20240814	141900	718227250	40500	40550	40550	40500	73
295	20240814	141800	715270150	40550	40550	40550	40550	24
296	20240814	141700	714296950	40550	40550	40550	40550	12
297	20240814	141600	713810350	40500	40550	40550	40500	73
298	20240814	141500	710853250	40550	40550	40550	40550	18
299	20240814	141400	710123350	40550	40550	40550	40550	12
300	20240814	141300	709636750	40500	40550	40550	40500	93
301	20240814	141200	705869150	40550	40500	40550	40500	82
302	20240814	141100	702544350	40550	40500	40550	40500	19
303	20240814	141000	701774250	40500	40550	40550	40500	73
304	20240814	140900	698817150	40550	40550	40550	40550	25
305	20240814	140800	697803400	40550	40500	40550	40500	22
306	20240814	140700	696911800	40500	40550	40550	40500	72
307	20240814	140600	693995200	40550	40550	40550	40550	13
308	20240814	140500	693468050	40500	40500	40500	40500	17
309	20240814	140400	692779550	40500	40550	40550	40450	130
310	20240814	140300	687514300	40550	40550	40550	40550	13
311	20240814	140200	686987150	40550	40550	40550	40550	33
312	20240814	140100	685649000	40500	40500	40550	40500	74
313	20240814	140000	682651400	40550	40550	40550	40550	31
314	20240814	135900	681394350	40550	40500	40550	40500	14
315	20240814	135800	680826700	40500	40500	40550	40500	83
316	20240814	135700	677464550	40550	40500	40550	40500	14
317	20240814	135600	676896950	40550	40500	40550	40500	14
318	20240814	135500	676329350	40500	40550	40550	40450	106
319	20240814	135400	672037300	40550	40450	40550	40450	131
320	20240814	135300	666734150	40500	40550	40550	40450	70
321	20240814	135200	663898450	40550	40500	40550	40500	76
322	20240814	135100	660819800	40550	40500	40550	40500	22
323	20240814	135000	659928000	40550	40550	40550	40500	28
324	20240814	134900	658792700	40500	40550	40550	40500	75
325	20240814	134800	655754600	40500	40550	40550	40500	30
326	20240814	134700	654538200	40500	40550	40550	40500	22
327	20240814	134600	653646550	40500	40500	40550	40500	80
328	20240814	134500	650405700	40500	40500	40550	40500	15
329	20240814	134400	649797550	40500	40500	40550	40500	17
330	20240814	134300	649108400	40500	40550	40550	40500	73
331	20240814	134200	646151300	40550	40550	40550	40550	23
332	20240814	134100	645218650	40500	40500	40500	40450	127
333	20240814	134000	640075700	40450	40500	40500	40450	73
334	20240814	133900	637122250	40500	40500	40500	40500	13
335	20240814	133800	636595750	40500	40500	40500	40500	12
336	20240814	133700	636109750	40450	40550	40550	40450	155
337	20240814	133600	629836200	40550	40550	40550	40550	29
338	20240814	133500	628660250	40550	40500	40550	40500	37
339	20240814	133400	627161150	40500	40550	40550	40500	73
340	20240814	133300	624204050	40550	40550	40550	40550	13
341	20240814	133200	623676900	40500	40500	40500	40500	35
342	20240814	133100	622259400	40500	40550	40550	40450	138
343	20240814	133000	616665350	40600	40550	40600	40550	14
344	20240814	132900	616097000	40600	40550	40600	40550	62
345	20240814	132800	613581700	40550	40600	40600	40550	73
346	20240814	132700	610620950	40600	40600	40600	40600	13
347	20240814	132600	610093150	40600	40600	40600	40600	34
348	20240814	132500	608712750	40550	40600	40600	40550	74
349	20240814	132400	605711400	40600	40600	40600	40600	13
350	20240814	132300	605183600	40600	40600	40600	40600	12
351	20240814	132200	604696400	40600	40550	40600	40550	122
352	20240814	132100	599748100	40550	40450	40550	40450	164
353	20240814	132000	593108700	40450	40400	40450	40400	41
354	20240814	131900	591451250	40400	40400	40450	40350	145
355	20240814	131800	585592700	40450	40450	40450	40450	12
356	20240814	131700	585107300	40450	40450	40450	40450	12
357	20240814	131600	584621900	40450	40450	40450	40400	53
358	20240814	131500	582478500	40500	40500	40500	40500	12
359	20240814	131400	581992500	40500	40500	40500	40500	12
360	20240814	131300	581506500	40500	40500	40500	40450	75
361	20240814	131200	578472050	40500	40500	40500	40500	12
362	20240814	131100	577986050	40500	40500	40500	40500	22
363	20240814	131000	577095050	40500	40500	40500	40450	91
364	20240814	130900	573412600	40500	40450	40500	40450	19
365	20240814	130800	572643150	40500	40450	40500	40450	34
366	20240814	130700	571266700	40500	40600	40600	40500	49
367	20240814	130600	569279900	40600	40600	40600	40600	12
368	20240814	130500	568792700	40550	40550	40550	40550	1
369	20240814	130400	568752150	40600	40550	40600	40550	156
370	20240814	130300	562425750	40550	40550	40550	40550	14
371	20240814	130200	561858050	40550	40550	40550	40550	13
372	20240814	130100	561330900	40500	40600	40650	40450	199
373	20240814	130000	553259450	40600	40650	40650	40600	56
374	20240814	125900	550985800	40650	40500	40650	40500	167
375	20240814	125800	544215150	40400	40500	40500	40400	201
376	20240814	125700	536088150	40500	40500	40500	40500	13
377	20240814	125600	535561650	40500	40500	40500	40500	13
378	20240814	125500	535035150	40450	40550	40550	40450	35
379	20240814	125400	533617500	40550	40500	40550	40500	31
380	20240814	125300	532360800	40500	40500	40500	40500	0
381	20240814	125200	532360800	40500	40500	40500	40500	96
382	20240814	125100	528472800	40550	40550	40550	40550	13
383	20240814	125000	527945650	40550	40550	40550	40550	131
384	20240814	124900	522633600	40550	40550	40550	40500	91
385	20240814	124800	518946600	40550	40550	40550	40550	13
386	20240814	124700	518419450	40550	40550	40550	40550	12
387	20240814	124600	517932850	40500	40550	40550	40500	72
388	20240814	124500	515016250	40550	40550	40550	40550	13
389	20240814	124400	514489100	40550	40500	40550	40500	74
390	20240814	124300	511491850	40500	40450	40500	40450	81
391	20240814	124200	508214600	40500	40500	40500	40500	14
392	20240814	124100	507647600	40500	40450	40500	40450	27
393	20240814	124000	506554850	40450	40500	40550	40450	46
394	20240814	123900	504691650	40500	40500	40500	40500	89
395	20240814	123800	501087150	40400	40450	40500	40400	60
396	20240814	123700	498660000	40400	40450	40450	40400	44
397	20240814	123600	496880650	40500	40500	40500	40500	12
398	20240814	123500	496394650	40450	40450	40450	40450	67
399	20240814	123400	493684500	40400	40450	40450	40400	38
400	20240814	123300	492147850	40400	40400	40450	40400	142
401	20240814	123200	486407550	40450	40450	40450	40400	25
402	20240814	123100	485396800	40450	40450	40450	40400	53
403	20240814	123000	483254150	40500	40450	40500	40450	14
404	20240814	122900	482687250	40500	40450	40500	40450	44
405	20240814	122800	480906400	40500	40500	40500	40450	35
406	20240814	122700	479489350	40550	40500	40550	40500	19
407	20240814	122600	478719250	40500	40500	40500	40500	41
408	20240814	122500	477058750	40500	40550	40550	40450	93
409	20240814	122400	473291250	40550	40500	40550	40500	80
410	20240814	122300	470050100	40500	40500	40500	40450	27
411	20240814	122200	468956700	40450	40500	40550	40450	51
412	20240814	122100	466891750	40500	40450	40500	40450	94
413	20240814	122000	463087750	40450	40450	40450	40450	15
414	20240814	121900	462481000	40450	40500	40500	40450	73
415	20240814	121800	459527550	40500	40500	40500	40500	13
416	20240814	121700	459001050	40500	40500	40500	40500	19
417	20240814	121600	458231550	40450	40500	40500	40450	80
418	20240814	121500	454994950	40500	40500	40500	40500	14
419	20240814	121400	454427950	40450	40450	40450	40450	0
420	20240814	121300	454427950	40450	40500	40500	40400	137
421	20240814	121200	448886150	40500	40500	40500	40500	0
422	20240814	121100	448886150	40500	40450	40500	40450	64
423	20240814	121000	446296850	40450	40550	40550	40450	62
424	20240814	120900	443786100	40550	40500	40550	40500	14
425	20240814	120800	443218450	40500	40500	40500	40500	2
426	20240814	120700	443137450	40500	40550	40550	40500	95
427	20240814	120600	439288900	40500	40450	40500	40450	26
428	20240814	120500	438235950	40500	40500	40500	40500	14
429	20240814	120400	437668950	40500	40450	40500	40450	93
430	20240814	120300	433906100	40450	40450	40450	40450	32
431	20240814	120200	432611700	40400	40400	40400	40400	0
432	20240814	120100	432611700	40400	40350	40400	40350	189
433	20240814	120000	424976250	40350	40350	40350	40350	17
434	20240814	115900	424290300	40350	40350	40350	40350	0
435	20240814	115800	424290300	40350	40350	40350	40350	37
436	20240814	115700	422797350	40350	40350	40350	40350	10
437	20240814	115600	422393850	40350	40350	40350	40350	285
438	20240814	115500	410894100	40400	40350	40400	40350	63
439	20240814	115400	408348950	40500	40450	40500	40300	594
440	20240814	115300	384377150	40450	40350	40450	40350	35
441	20240814	115200	382964050	40350	40400	40400	40350	119
442	20240814	115100	378157400	40400	40350	40400	40300	101
443	20240814	115000	374081550	40400	40350	40400	40350	45
444	20240814	114900	372264900	40350	40350	40350	40350	42
445	20240814	114800	370570200	40350	40350	40350	40350	20
446	20240814	114700	369763200	40450	40400	40450	40400	37
447	20240814	114600	368268200	40400	40450	40450	40350	98
448	20240814	114500	364309300	40450	40450	40500	40450	86
449	20240814	114400	360830150	40450	40400	40450	40400	13
450	20240814	114300	360304750	40400	40450	40450	40400	90
451	20240814	114200	356668300	40400	40400	40400	40400	47
452	20240814	114100	354769500	40450	40350	40450	40350	41
453	20240814	114000	353113650	40400	40400	40400	40400	88
454	20240814	113900	349558450	40400	40400	40400	40400	40
455	20240814	113800	347942450	40600	40350	40600	40350	99
456	20240814	113700	343939900	40400	40400	40400	40400	83
457	20240814	113600	340586700	40400	40400	40400	40400	28
458	20240814	113500	339455500	40450	40400	40450	40400	69
459	20240814	113400	336667350	40400	40450	40450	40400	85
460	20240814	113300	333230100	40500	40400	40500	40400	98
461	20240814	113200	329266100	40400	40450	40450	40400	32
462	20240814	113100	327973150	40450	40400	40450	40400	124
463	20240814	113000	322961850	40400	40450	40450	40400	50
464	20240814	112900	320940800	40450	40400	40450	40400	108
465	20240814	112800	316572400	40400	40400	40450	40400	94
466	20240814	112700	312774200	40400	40400	40400	40400	71
467	20240814	112600	309905800	40450	40400	40450	40400	24
468	20240814	112500	308936000	40450	40400	40450	40400	113
469	20240814	112400	304369700	40450	40450	40450	40450	6
470	20240814	112300	304127000	40400	40400	40400	40400	70
471	20240814	112200	301299000	40400	40400	40400	40400	91
472	20240814	112100	297622600	40450	40450	40450	40400	273
473	20240814	112000	286584800	40500	40450	40500	40450	12
474	20240814	111900	286099350	40500	40450	40500	40450	75
475	20240814	111800	283065550	40500	40450	40500	40450	9
476	20240814	111700	282701150	40450	40450	40500	40450	44
477	20240814	111600	280921250	40450	40450	40500	40450	76
478	20240814	111500	277846950	40450	40500	40500	40450	105
479	20240814	111400	273595100	40450	40500	40500	40450	76
480	20240814	111300	270517750	40500	40550	40550	40500	441
481	20240814	111200	252641550	40550	40600	40600	40550	61
482	20240814	111100	250167650	40550	40550	40550	40550	34
483	20240814	111000	248788950	40550	40600	40600	40550	139
484	20240814	110900	243151900	40600	40600	40600	40600	6
485	20240814	110800	242908300	40550	40550	40550	40550	172
486	20240814	110700	235933700	40550	40550	40550	40500	283
487	20240814	110600	224458500	40550	40550	40550	40550	222
488	20240814	110500	215456400	40550	40600	40600	40550	76
489	20240814	110400	212374250	40550	40550	40550	40550	60
490	20240814	110300	209941250	40550	40550	40550	40550	137
491	20240814	110200	204385900	40550	40550	40550	40550	160
492	20240814	110100	197897900	40500	40500	40500	40500	71
493	20240814	110000	195022400	40500	40500	40550	40500	237
494	20240814	105900	185423850	40500	40500	40500	40500	10
495	20240814	105800	185018850	40550	40550	40550	40500	85
496	20240814	105700	181575650	40500	40500	40500	40500	18
497	20240814	105600	180846650	40500	40550	40550	40500	20
498	20240814	105500	180036350	40550	40500	40550	40500	91
499	20240814	105400	176349950	40550	40500	40550	40500	25
500	20240814	105300	175336750	40500	40500	40500	40500	30
501	20240814	105200	174121750	40550	40500	40550	40500	77
502	20240814	105100	171002450	40550	40500	40550	40500	27
503	20240814	105000	169908150	40550	40550	40550	40550	9
504	20240814	104900	169543200	40550	40550	40550	40550	82
505	20240814	104800	166218100	40550	40550	40550	40550	13
506	20240814	104700	165690950	40600	40600	40600	40600	14
507	20240814	104600	165122550	40500	40550	40600	40500	266
508	20240814	104500	154341700	40600	40600	40600	40550	28
509	20240814	104400	153205450	40550	40550	40550	40550	22
510	20240814	104300	152313350	40550	40550	40550	40550	79
511	20240814	104200	149109900	40550	40550	40550	40550	10
512	20240814	104100	148704400	40550	40550	40550	40550	0
513	20240814	104000	148704400	40550	40500	40550	40500	106
514	20240814	103900	144409450	40500	40500	40500	40500	10
515	20240814	103800	144004450	40500	40500	40500	40500	10
516	20240814	103700	143599450	40550	40500	40550	40500	77
517	20240814	103600	140477900	40500	40500	40550	40500	31
518	20240814	103500	139221450	40500	40550	40550	40500	173
519	20240814	103400	132208700	40550	40550	40550	40550	80
520	20240814	103300	128964700	40600	40550	40600	40550	12
521	20240814	103200	128478050	40550	40550	40550	40550	10
522	20240814	103100	128072550	40550	40550	40550	40550	20
523	20240814	103000	127261550	40700	40550	40700	40550	111
524	20240814	102900	122752850	40500	40500	40500	40500	22
525	20240814	102800	121861850	40500	40550	40550	40500	156
526	20240814	102700	115536600	40550	40550	40550	40550	10
527	20240814	102600	115131100	40550	40550	40600	40550	30
528	20240814	102500	113914550	40550	40600	40600	40550	164
529	20240814	102400	107256400	40600	40650	40650	40600	15
530	20240814	102300	106647200	40600	40600	40600	40600	40
531	20240814	102200	105023200	40650	40700	40700	40600	69
532	20240814	102100	102215850	40700	40700	40700	40700	5
533	20240814	102000	102012350	40700	40700	40700	40700	8
534	20240814	101900	101686750	40600	40750	40750	40600	85
535	20240814	101800	98229300	40750	40750	40750	40750	4
536	20240814	101700	98066300	40750	40700	40750	40700	86
537	20240814	101600	94566050	40700	40650	40700	40650	19
538	20240814	101500	93793650	40650	40650	40650	40650	0
539	20240814	101400	93793650	40650	40650	40650	40650	5
540	20240814	101300	93590400	40650	40650	40650	40650	2
541	20240814	101200	93509100	40600	40600	40600	40600	0
542	20240814	101100	93509100	40600	40650	40650	40600	60
543	20240814	101000	91070750	40650	40700	40700	40650	33
544	20240814	100900	89728950	40700	40650	40700	40650	2
545	20240814	100800	89647600	40700	40700	40700	40700	0
546	20240814	100700	89647600	40700	40700	40700	40700	0
547	20240814	100600	89647600	40700	40700	40700	40700	0
548	20240814	100500	89647600	40700	40700	40700	40700	1
549	20240814	100400	89606900	40700	40700	40700	40700	1
550	20240814	100300	89566200	40700	40700	40700	40700	0
551	20240814	100200	89566200	40700	40650	40700	40650	5
552	20240814	100100	89362750	40600	40600	40600	40600	1
553	20240814	100000	89322150	40650	40600	40650	40600	14
554	20240814	095900	88753700	40600	40600	40600	40600	25
555	20240814	095800	87738700	40650	40600	40650	40600	22
556	20240814	095700	86845000	40650	40600	40650	40600	23
557	20240814	095600	85911100	40600	40600	40650	40600	31
558	20240814	095500	84652450	40600	40600	40600	40600	11
559	20240814	095400	84205850	40600	40600	40600	40600	11
560	20240814	095300	83759250	40600	40600	40600	40600	25
561	20240814	095200	82744250	40600	40600	40600	40600	12
562	20240814	095100	82257050	40600	40600	40600	40600	23
563	20240814	095000	81323250	40650	40650	40650	40650	0
564	20240814	094900	81323250	40650	40600	40650	40550	226
565	20240814	094800	72149550	40600	40600	40600	40600	44
566	20240814	094700	70363150	40600	40600	40600	40600	124
567	20240814	094600	65328750	40600	40600	40600	40600	12
568	20240814	094500	64841550	40600	40650	40650	40600	12
569	20240814	094400	64354300	40600	40650	40650	40600	17
570	20240814	094300	63663850	40600	40600	40600	40600	11
571	20240814	094200	63217250	40600	40650	40650	40600	14
572	20240814	094100	62648700	40650	40650	40650	40600	14
573	20240814	094000	62080200	40600	40600	40650	40600	31
574	20240814	093900	60821200	40650	40650	40650	40600	14
575	20240814	093800	60252650	40600	40600	40600	40600	32
576	20240814	093700	58953450	40600	40650	40650	40600	26
577	20240814	093600	57897700	40650	40650	40650	40600	19
578	20240814	093500	57125900	40600	40650	40650	40600	35
579	20240814	093400	55703750	40600	40600	40600	40600	23
580	20240814	093300	54769950	40650	40600	40650	40600	12
581	20240814	093200	54282700	40650	40600	40650	40600	22
582	20240814	093100	53389000	40600	40650	40650	40600	12
583	20240814	093000	52901750	40600	40600	40600	40600	11
584	20240814	092900	52455150	40600	40600	40600	40600	12
585	20240814	092800	51967950	40600	40600	40600	40600	11
586	20240814	092700	51521350	40600	40600	40650	40600	26
587	20240814	092600	50465600	40650	40650	40650	40600	42
588	20240814	092500	48758900	40650	40650	40650	40650	48
589	20240814	092400	46807700	40650	40650	40650	40650	11
590	20240814	092300	46360550	40650	40650	40650	40650	12
591	20240814	092200	45872750	40650	40700	40700	40650	18
592	20240814	092100	45140700	40700	40700	40700	40700	43
593	20240814	092000	43390600	40600	40700	40700	40600	113
594	20240814	091900	38795550	40750	40800	40800	40750	59
595	20240814	091800	36388750	40850	40800	40850	40800	45
596	20240814	091700	34552700	40800	40800	40800	40800	40
597	20240814	091600	32920700	40850	40800	40850	40800	17
598	20240814	091500	32226850	40800	40800	40800	40800	12
599	20240814	091400	31737250	40800	40850	40850	40800	13
600	20240814	091300	31206750	40800	40800	40950	40800	32
601	20240814	091200	29898700	40800	40800	40800	40800	13
602	20240814	091100	29368300	40850	40800	40850	40800	100
603	20240814	091000	25285300	40850	40900	40900	40850	13
604	20240814	090900	24754200	40900	40850	40900	40850	75
605	20240814	090800	21687450	40850	40850	40850	40800	22
606	20240814	090700	20789350	40850	40800	40850	40800	3
607	20240814	090600	20666900	40850	40800	40850	40800	43
608	20240814	090500	18910800	40800	40800	40800	40800	3
609	20240814	090400	18788400	40750	40750	40750	40750	84
610	20240814	090300	15365400	40750	40800	40800	40750	14
611	20240814	090200	14794800	40750	40750	40800	40750	36
612	20240814	090100	13327550	40750	40600	40750	40600	40
613	20240814	090000	11699900	40650	40600	40700	40600	288