KissMeData/344820/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	211400	772559600	40600	40600	40600	40600	1243
3	20240809	211300	772559600	40600	40600	40600	40600	0
4	20240809	211200	772559600	40600	40600	40600	40600	0
5	20240809	211100	772559600	40600	40600	40600	40600	0
6	20240809	211000	772559600	40600	40600	40600	40600	0
7	20240809	210900	772559600	40600	40600	40600	40600	0
8	20240809	210800	772559600	40600	40600	40600	40600	0
9	20240809	210700	772559600	40600	40600	40600	40600	0
10	20240809	210600	772559600	40600	40600	40600	40600	0
11	20240809	210500	772559600	40600	40600	40600	40600	0
12	20240809	210400	772559600	40600	40600	40600	40600	0
13	20240809	210300	772559600	40600	40600	40600	40600	0
14	20240809	210200	772559600	40600	40600	40600	40600	0
15	20240809	210100	772559600	40600	40600	40600	40600	0
16	20240809	210000	772559600	40600	40600	40600	40600	0
17	20240809	205900	772559600	40600	40600	40600	40600	0
18	20240809	205800	772559600	40600	40600	40600	40600	0
19	20240809	205700	772559600	40600	40600	40600	40600	0
20	20240809	205600	772559600	40600	40600	40600	40600	0
21	20240809	205500	772559600	40600	40600	40600	40600	0
22	20240809	205400	772559600	40600	40600	40600	40600	0
23	20240809	205300	772559600	40600	40600	40600	40600	0
24	20240809	205200	772559600	40600	40600	40600	40600	0
25	20240809	205100	772559600	40600	40600	40600	40600	0
26	20240809	205000	772559600	40600	40600	40600	40600	0
27	20240809	204900	772559600	40600	40600	40600	40600	0
28	20240809	204800	772559600	40600	40600	40600	40600	0
29	20240809	204700	772559600	40600	40600	40600	40600	0
30	20240809	204600	772559600	40600	40600	40600	40600	0
31	20240809	204500	772559600	40600	40600	40600	40600	0
32	20240809	204400	772559600	40600	40600	40600	40600	1243
33	20240809	204300	772559600	40600	40600	40600	40600	0
34	20240809	204200	772559600	40600	40600	40600	40600	0
35	20240809	204100	772559600	40600	40600	40600	40600	0
36	20240809	204000	772559600	40600	40600	40600	40600	0
37	20240809	203900	772559600	40600	40600	40600	40600	0
38	20240809	203800	772559600	40600	40600	40600	40600	0
39	20240809	203700	772559600	40600	40600	40600	40600	0
40	20240809	203600	772559600	40600	40600	40600	40600	0
41	20240809	203500	772559600	40600	40600	40600	40600	0
42	20240809	203400	772559600	40600	40600	40600	40600	0
43	20240809	203300	772559600	40600	40600	40600	40600	0
44	20240809	203200	772559600	40600	40600	40600	40600	0
45	20240809	203100	772559600	40600	40600	40600	40600	0
46	20240809	203000	772559600	40600	40600	40600	40600	0
47	20240809	202900	772559600	40600	40600	40600	40600	0
48	20240809	202800	772559600	40600	40600	40600	40600	0
49	20240809	202700	772559600	40600	40600	40600	40600	0
50	20240809	202600	772559600	40600	40600	40600	40600	0
51	20240809	202500	772559600	40600	40600	40600	40600	0
52	20240809	202400	772559600	40600	40600	40600	40600	0
53	20240809	202300	772559600	40600	40600	40600	40600	0
54	20240809	202200	772559600	40600	40600	40600	40600	0
55	20240809	202100	772559600	40600	40600	40600	40600	0
56	20240809	202000	772559600	40600	40600	40600	40600	0
57	20240809	201900	772559600	40600	40600	40600	40600	0
58	20240809	201800	772559600	40600	40600	40600	40600	0
59	20240809	201700	772559600	40600	40600	40600	40600	0
60	20240809	201600	772559600	40600	40600	40600	40600	0
61	20240809	201500	772559600	40600	40600	40600	40600	0
62	20240809	201400	772559600	40600	40600	40600	40600	1243
63	20240809	201300	772559600	40600	40600	40600	40600	0
64	20240809	201200	772559600	40600	40600	40600	40600	0
65	20240809	201100	772559600	40600	40600	40600	40600	0
66	20240809	201000	772559600	40600	40600	40600	40600	0
67	20240809	200900	772559600	40600	40600	40600	40600	0
68	20240809	200800	772559600	40600	40600	40600	40600	0
69	20240809	200700	772559600	40600	40600	40600	40600	0
70	20240809	200600	772559600	40600	40600	40600	40600	0
71	20240809	200500	772559600	40600	40600	40600	40600	0
72	20240809	200400	772559600	40600	40600	40600	40600	0
73	20240809	200300	772559600	40600	40600	40600	40600	0
74	20240809	200200	772559600	40600	40600	40600	40600	0
75	20240809	200100	772559600	40600	40600	40600	40600	0
76	20240809	200000	772559600	40600	40600	40600	40600	0
77	20240809	195900	772559600	40600	40600	40600	40600	0
78	20240809	195800	772559600	40600	40600	40600	40600	0
79	20240809	195700	772559600	40600	40600	40600	40600	0
80	20240809	195600	772559600	40600	40600	40600	40600	0
81	20240809	195500	772559600	40600	40600	40600	40600	0
82	20240809	195400	772559600	40600	40600	40600	40600	0
83	20240809	195300	772559600	40600	40600	40600	40600	0
84	20240809	195200	772559600	40600	40600	40600	40600	0
85	20240809	195100	772559600	40600	40600	40600	40600	0
86	20240809	195000	772559600	40600	40600	40600	40600	0
87	20240809	194900	772559600	40600	40600	40600	40600	0
88	20240809	194800	772559600	40600	40600	40600	40600	0
89	20240809	194700	772559600	40600	40600	40600	40600	0
90	20240809	194600	772559600	40600	40600	40600	40600	0
91	20240809	194500	772559600	40600	40600	40600	40600	0
92	20240809	194400	772559600	40600	40600	40600	40600	1243
93	20240809	194300	772559600	40600	40600	40600	40600	0
94	20240809	194200	772559600	40600	40600	40600	40600	0
95	20240809	194100	772559600	40600	40600	40600	40600	0
96	20240809	194000	772559600	40600	40600	40600	40600	0
97	20240809	193900	772559600	40600	40600	40600	40600	0
98	20240809	193800	772559600	40600	40600	40600	40600	0
99	20240809	193700	772559600	40600	40600	40600	40600	0
100	20240809	193600	772559600	40600	40600	40600	40600	0
101	20240809	193500	772559600	40600	40600	40600	40600	0
102	20240809	193400	772559600	40600	40600	40600	40600	0
103	20240809	193300	772559600	40600	40600	40600	40600	0
104	20240809	193200	772559600	40600	40600	40600	40600	0
105	20240809	193100	772559600	40600	40600	40600	40600	0
106	20240809	193000	772559600	40600	40600	40600	40600	0
107	20240809	192900	772559600	40600	40600	40600	40600	0
108	20240809	192800	772559600	40600	40600	40600	40600	0
109	20240809	192700	772559600	40600	40600	40600	40600	0
110	20240809	192600	772559600	40600	40600	40600	40600	0
111	20240809	192500	772559600	40600	40600	40600	40600	0
112	20240809	192400	772559600	40600	40600	40600	40600	0
113	20240809	192300	772559600	40600	40600	40600	40600	0
114	20240809	192200	772559600	40600	40600	40600	40600	0
115	20240809	192100	772559600	40600	40600	40600	40600	0
116	20240809	192000	772559600	40600	40600	40600	40600	0
117	20240809	191900	772559600	40600	40600	40600	40600	0
118	20240809	191800	772559600	40600	40600	40600	40600	0
119	20240809	191700	772559600	40600	40600	40600	40600	0
120	20240809	191600	772559600	40600	40600	40600	40600	0
121	20240809	191500	772559600	40600	40600	40600	40600	0
122	20240809	191400	772559600	40600	40600	40600	40600	1243
123	20240809	191300	772559600	40600	40600	40600	40600	0
124	20240809	191200	772559600	40600	40600	40600	40600	0
125	20240809	191100	772559600	40600	40600	40600	40600	0
126	20240809	191000	772559600	40600	40600	40600	40600	0
127	20240809	190900	772559600	40600	40600	40600	40600	0
128	20240809	190800	772559600	40600	40600	40600	40600	0
129	20240809	190700	772559600	40600	40600	40600	40600	0
130	20240809	190600	772559600	40600	40600	40600	40600	0
131	20240809	190500	772559600	40600	40600	40600	40600	0
132	20240809	190400	772559600	40600	40600	40600	40600	0
133	20240809	190300	772559600	40600	40600	40600	40600	0
134	20240809	190200	772559600	40600	40600	40600	40600	0
135	20240809	190100	772559600	40600	40600	40600	40600	0
136	20240809	190000	772559600	40600	40600	40600	40600	0
137	20240809	185900	772559600	40600	40600	40600	40600	0
138	20240809	185800	772559600	40600	40600	40600	40600	0
139	20240809	185700	772559600	40600	40600	40600	40600	0
140	20240809	185600	772559600	40600	40600	40600	40600	0
141	20240809	185500	772559600	40600	40600	40600	40600	0
142	20240809	185400	772559600	40600	40600	40600	40600	0
143	20240809	185300	772559600	40600	40600	40600	40600	0
144	20240809	185200	772559600	40600	40600	40600	40600	0
145	20240809	185100	772559600	40600	40600	40600	40600	0
146	20240809	185000	772559600	40600	40600	40600	40600	0
147	20240809	184900	772559600	40600	40600	40600	40600	0
148	20240809	184800	772559600	40600	40600	40600	40600	0
149	20240809	184700	772559600	40600	40600	40600	40600	0
150	20240809	184600	772559600	40600	40600	40600	40600	0
151	20240809	184500	772559600	40600	40600	40600	40600	0
152	20240809	184400	772559600	40600	40600	40600	40600	1243
153	20240809	184300	772559600	40600	40600	40600	40600	0
154	20240809	184200	772559600	40600	40600	40600	40600	0
155	20240809	184100	772559600	40600	40600	40600	40600	0
156	20240809	184000	772559600	40600	40600	40600	40600	0
157	20240809	183900	772559600	40600	40600	40600	40600	0
158	20240809	183800	772559600	40600	40600	40600	40600	0
159	20240809	183700	772559600	40600	40600	40600	40600	0
160	20240809	183600	772559600	40600	40600	40600	40600	0
161	20240809	183500	772559600	40600	40600	40600	40600	0
162	20240809	183400	772559600	40600	40600	40600	40600	0
163	20240809	183300	772559600	40600	40600	40600	40600	0
164	20240809	183200	772559600	40600	40600	40600	40600	0
165	20240809	183100	772559600	40600	40600	40600	40600	0
166	20240809	183000	772559600	40600	40600	40600	40600	0
167	20240809	182900	772559600	40600	40600	40600	40600	0
168	20240809	182800	772559600	40600	40600	40600	40600	0
169	20240809	182700	772559600	40600	40600	40600	40600	0
170	20240809	182600	772559600	40600	40600	40600	40600	0
171	20240809	182500	772559600	40600	40600	40600	40600	0
172	20240809	182400	772559600	40600	40600	40600	40600	0
173	20240809	182300	772559600	40600	40600	40600	40600	0
174	20240809	182200	772559600	40600	40600	40600	40600	0
175	20240809	182100	772559600	40600	40600	40600	40600	0
176	20240809	182000	772559600	40600	40600	40600	40600	0
177	20240809	181900	772559600	40600	40600	40600	40600	0
178	20240809	181800	772559600	40600	40600	40600	40600	0
179	20240809	181700	772559600	40600	40600	40600	40600	0
180	20240809	181600	772559600	40600	40600	40600	40600	0
181	20240809	181500	772559600	40600	40600	40600	40600	0
182	20240809	181400	772559600	40600	40600	40600	40600	1243
183	20240809	181300	772559600	40600	40600	40600	40600	0
184	20240809	181200	772559600	40600	40600	40600	40600	0
185	20240809	181100	772559600	40600	40600	40600	40600	0
186	20240809	181000	772559600	40600	40600	40600	40600	0
187	20240809	180900	772559600	40600	40600	40600	40600	0
188	20240809	180800	772559600	40600	40600	40600	40600	0
189	20240809	180700	772559600	40600	40600	40600	40600	0
190	20240809	180600	772559600	40600	40600	40600	40600	0
191	20240809	180500	772559600	40600	40600	40600	40600	0
192	20240809	180400	772559600	40600	40600	40600	40600	0
193	20240809	180300	772559600	40600	40600	40600	40600	0
194	20240809	180200	772559600	40600	40600	40600	40600	0
195	20240809	180100	772559600	40600	40600	40600	40600	0
196	20240809	180000	772559600	40600	40600	40600	40600	0
197	20240809	175900	772559600	40600	40600	40600	40600	0
198	20240809	175800	772559600	40600	40600	40600	40600	0
199	20240809	175700	772559600	40600	40600	40600	40600	0
200	20240809	175600	772559600	40600	40600	40600	40600	0
201	20240809	175500	772559600	40600	40600	40600	40600	0
202	20240809	175400	772559600	40600	40600	40600	40600	0
203	20240809	175300	772559600	40600	40600	40600	40600	0
204	20240809	175200	772559600	40600	40600	40600	40600	0
205	20240809	175100	772559600	40600	40600	40600	40600	0
206	20240809	175000	772559600	40600	40600	40600	40600	0
207	20240809	174900	772559600	40600	40600	40600	40600	0
208	20240809	174800	772559600	40600	40600	40600	40600	0
209	20240809	174700	772559600	40600	40600	40600	40600	0
210	20240809	174600	772559600	40600	40600	40600	40600	0
211	20240809	174500	772559600	40600	40600	40600	40600	0
212	20240809	174400	772559600	40600	40600	40600	40600	1243
213	20240809	174300	772559600	40600	40600	40600	40600	0
214	20240809	174200	772559600	40600	40600	40600	40600	0
215	20240809	174100	772559600	40600	40600	40600	40600	0
216	20240809	174000	772559600	40600	40600	40600	40600	0
217	20240809	173900	772559600	40600	40600	40600	40600	0
218	20240809	173800	772559600	40600	40600	40600	40600	0
219	20240809	173700	772559600	40600	40600	40600	40600	0
220	20240809	173600	772559600	40600	40600	40600	40600	0
221	20240809	173500	772559600	40600	40600	40600	40600	0
222	20240809	173400	772559600	40600	40600	40600	40600	0
223	20240809	173300	772559600	40600	40600	40600	40600	0
224	20240809	173200	772559600	40600	40600	40600	40600	0
225	20240809	173100	772559600	40600	40600	40600	40600	0
226	20240809	173000	772559600	40600	40600	40600	40600	0
227	20240809	172900	772559600	40600	40600	40600	40600	0
228	20240809	172800	772559600	40600	40600	40600	40600	0
229	20240809	172700	772559600	40600	40600	40600	40600	0
230	20240809	172600	772559600	40600	40600	40600	40600	0
231	20240809	172500	772559600	40600	40600	40600	40600	0
232	20240809	172400	772559600	40600	40600	40600	40600	0
233	20240809	172300	772559600	40600	40600	40600	40600	0
234	20240809	172200	772559600	40600	40600	40600	40600	0
235	20240809	172100	772559600	40600	40600	40600	40600	0
236	20240809	172000	772559600	40600	40600	40600	40600	0
237	20240809	171900	772559600	40600	40600	40600	40600	0
238	20240809	171800	772559600	40600	40600	40600	40600	0
239	20240809	171700	772559600	40600	40600	40600	40600	0
240	20240809	171600	772559600	40600	40600	40600	40600	0
241	20240809	171500	772559600	40600	40600	40600	40600	0
242	20240809	171400	772559600	40600	40600	40600	40600	1243
243	20240809	171300	772559600	40600	40600	40600	40600	0
244	20240809	171200	772559600	40600	40600	40600	40600	0
245	20240809	171100	772559600	40600	40600	40600	40600	0
246	20240809	171000	772559600	40600	40600	40600	40600	0
247	20240809	170900	772559600	40600	40600	40600	40600	0
248	20240809	170800	772559600	40600	40600	40600	40600	0
249	20240809	170700	772559600	40600	40600	40600	40600	0
250	20240809	170600	772559600	40600	40600	40600	40600	0
251	20240809	170500	772559600	40600	40600	40600	40600	0
252	20240809	170400	772559600	40600	40600	40600	40600	0
253	20240809	170300	772559600	40600	40600	40600	40600	0
254	20240809	170200	772559600	40600	40600	40600	40600	0
255	20240809	170100	772559600	40600	40600	40600	40600	0
256	20240809	170000	772559600	40600	40600	40600	40600	0
257	20240809	165900	772559600	40600	40600	40600	40600	0
258	20240809	165800	772559600	40600	40600	40600	40600	0
259	20240809	165700	772559600	40600	40600	40600	40600	0
260	20240809	165600	772559600	40600	40600	40600	40600	0
261	20240809	165500	772559600	40600	40600	40600	40600	0
262	20240809	165400	772559600	40600	40600	40600	40600	0
263	20240809	165300	772559600	40600	40600	40600	40600	0
264	20240809	165200	772559600	40600	40600	40600	40600	0
265	20240809	165100	772559600	40600	40600	40600	40600	0
266	20240809	165000	772559600	40600	40600	40600	40600	0
267	20240809	164900	772559600	40600	40600	40600	40600	0
268	20240809	164800	772559600	40600	40600	40600	40600	0
269	20240809	164700	772559600	40600	40600	40600	40600	0
270	20240809	164600	772559600	40600	40600	40600	40600	0
271	20240809	164500	772559600	40600	40600	40600	40600	0
272	20240809	164400	772559600	40600	40600	40600	40600	1243
273	20240809	164300	772559600	40600	40600	40600	40600	0
274	20240809	164200	772559600	40600	40600	40600	40600	0
275	20240809	164100	772559600	40600	40600	40600	40600	0
276	20240809	164000	772559600	40600	40600	40600	40600	0
277	20240809	163900	772559600	40600	40600	40600	40600	0
278	20240809	163800	772559600	40600	40600	40600	40600	0
279	20240809	163700	772559600	40600	40600	40600	40600	0
280	20240809	163600	772559600	40600	40600	40600	40600	0
281	20240809	163500	772559600	40600	40600	40600	40600	0
282	20240809	163400	772559600	40600	40600	40600	40600	0
283	20240809	163300	772559600	40600	40600	40600	40600	0
284	20240809	163200	772559600	40600	40600	40600	40600	0
285	20240809	163100	772559600	40600	40600	40600	40600	0
286	20240809	163000	772559600	40600	40600	40600	40600	0
287	20240809	162900	772559600	40600	40600	40600	40600	0
288	20240809	162800	772559600	40600	40600	40600	40600	0
289	20240809	162700	772559600	40600	40600	40600	40600	0
290	20240809	162600	772559600	40600	40600	40600	40600	0
291	20240809	162500	772559600	40600	40600	40600	40600	0
292	20240809	162400	772559600	40600	40600	40600	40600	0
293	20240809	162300	772559600	40600	40600	40600	40600	0
294	20240809	162200	772559600	40600	40600	40600	40600	0
295	20240809	162100	772559600	40600	40600	40600	40600	0
296	20240809	162000	772559600	40600	40600	40600	40600	0
297	20240809	161900	772559600	40600	40600	40600	40600	0
298	20240809	161800	772559600	40600	40600	40600	40600	0
299	20240809	161700	772559600	40600	40600	40600	40600	0
300	20240809	161600	772559600	40600	40600	40600	40600	0
301	20240809	161500	772559600	40600	40600	40600	40600	0
302	20240809	161400	772559600	40600	40600	40600	40600	1243
303	20240809	161300	772559600	40600	40600	40600	40600	0
304	20240809	161200	772559600	40600	40600	40600	40600	0
305	20240809	161100	772559600	40600	40600	40600	40600	0
306	20240809	161000	772559600	40600	40600	40600	40600	0
307	20240809	160900	772559600	40600	40600	40600	40600	0
308	20240809	160800	772559600	40600	40600	40600	40600	0
309	20240809	160700	772559600	40600	40600	40600	40600	0
310	20240809	160600	772559600	40600	40600	40600	40600	0
311	20240809	160500	772559600	40600	40600	40600	40600	0
312	20240809	160400	772559600	40600	40600	40600	40600	0
313	20240809	160300	772559600	40600	40600	40600	40600	0
314	20240809	160200	772559600	40600	40600	40600	40600	0
315	20240809	160100	772559600	40600	40600	40600	40600	0
316	20240809	160000	772559600	40600	40600	40600	40600	0
317	20240809	155900	772559600	40600	40600	40600	40600	0
318	20240809	155800	772559600	40600	40600	40600	40600	0
319	20240809	155700	772559600	40600	40600	40600	40600	0
320	20240809	155600	772559600	40600	40600	40600	40600	0
321	20240809	155500	772559600	40600	40600	40600	40600	0
322	20240809	155400	772559600	40600	40600	40600	40600	0
323	20240809	155300	772559600	40600	40600	40600	40600	0
324	20240809	155200	772559600	40600	40600	40600	40600	0
325	20240809	155100	772559600	40600	40600	40600	40600	0
326	20240809	155000	772559600	40600	40600	40600	40600	0
327	20240809	154900	772559600	40600	40600	40600	40600	0
328	20240809	154800	772559600	40600	40600	40600	40600	0
329	20240809	154700	772559600	40600	40600	40600	40600	0
330	20240809	154600	772559600	40600	40600	40600	40600	0
331	20240809	154500	772559600	40600	40600	40600	40600	0
332	20240809	154400	772559600	40600	40600	40600	40600	1243
333	20240809	154300	772559600	40600	40600	40600	40600	0
334	20240809	154200	772559600	40600	40600	40600	40600	0
335	20240809	154100	772559600	40600	40600	40600	40600	0
336	20240809	154000	772559600	40600	40600	40600	40600	0
337	20240809	153900	772559600	40600	40600	40600	40600	0
338	20240809	153800	772559600	40600	40600	40600	40600	0
339	20240809	153700	772559600	40600	40600	40600	40600	0
340	20240809	153600	772559600	40600	40600	40600	40600	0
341	20240809	153500	772559600	40600	40600	40600	40600	0
342	20240809	153400	772559600	40600	40600	40600	40600	0
343	20240809	153300	772559600	40600	40600	40600	40600	0
344	20240809	153200	772559600	40600	40600	40600	40600	0
345	20240809	153100	772559600	40600	40600	40600	40600	0
346	20240809	153000	772559600	40600	40600	40600	40600	1243
347	20240809	152900	722093800	40700	40700	40700	40700	0
348	20240809	152800	722093800	40700	40700	40700	40700	0
349	20240809	152700	722093800	40700	40700	40700	40700	0
350	20240809	152600	722093800	40700	40700	40700	40700	0
351	20240809	152500	722093800	40700	40700	40700	40700	0
352	20240809	152400	722093800	40700	40700	40700	40700	0
353	20240809	152300	722093800	40700	40700	40700	40700	0
354	20240809	152200	722093800	40700	40700	40700	40700	0
355	20240809	152100	722093800	40700	40700	40700	40700	0
356	20240809	152000	722093800	40700	40700	40700	40700	0
357	20240809	151900	722093800	40700	40700	40700	40700	44
358	20240809	151800	720303000	40700	40650	40750	40650	21
359	20240809	151700	719449150	40650	40750	40750	40650	18
360	20240809	151600	718717250	40650	40650	40750	40650	28
361	20240809	151500	717578600	40750	40650	40750	40650	53
362	20240809	151400	715423550	40650	40650	40700	40650	22
363	20240809	151300	714528950	40700	40700	40700	40700	10
364	20240809	151200	714121950	40700	40750	40750	40650	13
365	20240809	151100	713592350	40650	40650	40700	40650	106
366	20240809	151000	709281350	40750	40750	40750	40650	100
367	20240809	150900	705211950	40700	40700	40700	40700	2
368	20240809	150800	705130550	40750	40750	40750	40700	40
369	20240809	150700	703502200	40700	40700	40700	40700	2
370	20240809	150600	703420800	40700	40700	40700	40700	18
371	20240809	150500	702688200	40700	40700	40700	40700	2
372	20240809	150400	702606800	40700	40700	40750	40700	22
373	20240809	150300	701711150	40700	40750	40750	40700	52
374	20240809	150200	699592200	40700	40700	40700	40700	42
375	20240809	150100	697882800	40700	40750	40800	40700	66
376	20240809	150000	695193350	40700	40700	40700	40700	40
377	20240809	145900	693565350	40700	40750	40750	40700	31
378	20240809	145800	692303550	40800	40700	40850	40700	57
379	20240809	145700	689981600	40750	40700	40750	40700	7
380	20240809	145600	689696400	40700	40700	40750	40700	52
381	20240809	145500	687579750	40750	40750	40750	40750	23
382	20240809	145400	686642500	40700	40700	40700	40700	9
383	20240809	145300	686276200	40750	40750	40750	40700	243
384	20240809	145200	676374850	40750	40750	40750	40750	12
385	20240809	145100	675885850	40750	40750	40750	40750	1
386	20240809	145000	675845100	40750	40800	40800	40750	44
387	20240809	144900	674051800	40750	40700	40750	40700	75
388	20240809	144800	670998350	40700	40700	40750	40700	10
389	20240809	144700	670590950	40750	40750	40750	40750	28
390	20240809	144600	669449950	40750	40750	40800	40750	62
391	20240809	144500	666923100	40750	40750	40750	40750	23
392	20240809	144400	665985850	40750	40750	40800	40750	78
393	20240809	144300	662807300	40750	40750	40800	40750	409
394	20240809	144200	646122650	40750	40700	40750	40700	30
395	20240809	144100	644901350	40700	40750	40750	40700	11
396	20240809	144000	644453550	40750	40750	40750	40750	30
397	20240809	143900	643231050	40750	40750	40750	40750	2
398	20240809	143800	643149550	40700	40700	40750	40700	41
399	20240809	143700	641479550	40750	40800	40800	40700	40
400	20240809	143600	639849150	40750	40800	40800	40750	2
401	20240809	143500	639767600	40750	40750	40800	40750	76
402	20240809	143400	636670300	40750	40800	40800	40750	34
403	20240809	143300	635284700	40750	40750	40750	40750	2
404	20240809	143200	635203200	40750	40800	40800	40750	39
405	20240809	143100	633613900	40800	40700	40800	40700	31
406	20240809	143000	632351100	40700	40700	40700	40700	4
407	20240809	142900	632188300	40700	40750	40750	40700	55
408	20240809	142800	629949400	40750	40800	40800	40750	50
409	20240809	142700	627911550	40750	40800	40800	40700	4
410	20240809	142600	627748600	40700	40800	40800	40700	217
411	20240809	142500	618907350	40750	40800	40800	40750	33
412	20240809	142400	617562500	40850	40800	40850	40800	7
413	20240809	142300	617276600	40800	40850	40850	40800	36
414	20240809	142200	615807750	40800	40850	40850	40800	31
415	20240809	142100	614542850	40800	40800	40800	40800	1
416	20240809	142000	614502050	40800	40850	40850	40800	56
417	20240809	141900	612214900	40800	40800	40850	40800	166
418	20240809	141800	605436100	40800	40800	40800	40800	6
419	20240809	141700	605191300	40800	40800	40800	40800	9
420	20240809	141600	604824100	40850	40850	40850	40800	37
421	20240809	141500	603314150	40750	40750	40750	40750	0
422	20240809	141400	603314150	40750	40750	40800	40750	89
423	20240809	141300	599685200	40750	40750	40750	40750	35
424	20240809	141200	598258950	40700	40700	40700	40700	0
425	20240809	141100	598258950	40700	40750	40750	40700	54
426	20240809	141000	596058900	40750	40750	40750	40750	9
427	20240809	140900	595692150	40750	40750	40750	40700	27
428	20240809	140800	594593050	40700	40700	40700	40700	41
429	20240809	140700	592924350	40700	40750	40750	40700	26
430	20240809	140600	591865850	40750	40750	40750	40750	1
431	20240809	140500	591825100	40700	40750	40750	40700	43
432	20240809	140400	590074900	40700	40700	40700	40700	29
433	20240809	140300	588894600	40700	40700	40700	40700	0
434	20240809	140200	588894600	40700	40700	40750	40700	49
435	20240809	140100	586899900	40750	40750	40750	40750	27
436	20240809	140000	585799650	40750	40750	40750	40750	0
437	20240809	135900	585799650	40750	40750	40750	40750	35
438	20240809	135800	584373400	40750	40750	40800	40750	41
439	20240809	135700	582702400	40750	40800	40800	40750	4
440	20240809	135600	582539300	40750	40800	40800	40750	35
441	20240809	135500	581113000	40800	40750	40800	40750	18
442	20240809	135400	580379050	40800	40800	40800	40800	16
443	20240809	135300	579726250	40750	40700	40750	40700	70
444	20240809	135200	576875050	40700	40700	40700	40700	29
445	20240809	135100	575694750	40700	40750	40750	40700	12
446	20240809	135000	575206050	40700	40750	40750	40700	10
447	20240809	134900	574799000	40750	40750	40750	40700	54
448	20240809	134800	572600100	40700	40700	40700	40700	6
449	20240809	134700	572355900	40750	40750	40750	40700	44
450	20240809	134600	570564650	40700	40700	40700	40700	29
451	20240809	134500	569384350	40700	40700	40700	40700	107
452	20240809	134400	565029450	40700	40700	40700	40700	34
453	20240809	134300	563645650	40750	40750	40750	40700	18
454	20240809	134200	562912700	40750	40750	40750	40700	48
455	20240809	134100	560956950	40700	40750	40750	40700	47
456	20240809	134000	559042150	40750	40800	40800	40750	35
457	20240809	133900	557615600	40750	40750	40750	40750	0
458	20240809	133800	557615600	40750	40800	40800	40750	41
459	20240809	133700	555944800	40750	40750	40750	40750	29
460	20240809	133600	554763050	40800	40800	40800	40800	6
461	20240809	133500	554518250	40750	40750	40800	40750	36
462	20240809	133400	553051200	40750	40750	40750	40750	9
463	20240809	133300	552684450	40750	40750	40750	40750	0
464	20240809	133200	552684450	40750	40750	40800	40750	176
465	20240809	133100	545506050	40750	40700	40750	40700	111
466	20240809	133000	540983300	40700	40700	40700	40700	3
467	20240809	132900	540861200	40700	40750	40750	40700	44
468	20240809	132800	539070050	40700	40700	40750	40700	32
469	20240809	132700	537767600	40750	40750	40750	40750	3
470	20240809	132600	537645350	40750	40700	40750	40700	36
471	20240809	132500	536178450	40750	40700	40750	40700	38
472	20240809	132400	534630600	40700	40700	40700	40700	2
473	20240809	132300	534549200	40700	40750	40750	40700	37
474	20240809	132200	533042000	40750	40700	40750	40700	30
475	20240809	132100	531820050	40750	40700	40750	40700	8
476	20240809	132000	531494150	40700	40750	40750	40700	37
477	20240809	131900	529987000	40750	40750	40750	40700	52
478	20240809	131800	527868600	40750	40750	40750	40750	7
479	20240809	131700	527583350	40700	40750	40750	40700	37
480	20240809	131600	526076150	40750	40750	40750	40750	47
481	20240809	131500	524160900	40750	40800	40800	40750	3
482	20240809	131400	524038600	40750	40750	40750	40700	65
483	20240809	131300	521391200	40700	40700	40700	40700	13
484	20240809	131200	520862100	40700	40700	40750	40700	24
485	20240809	131100	519884300	40700	40750	40750	40700	70
486	20240809	131000	517033950	40750	40700	40800	40700	28
487	20240809	130900	515893300	40750	40700	40750	40700	12
488	20240809	130800	515404400	40700	40750	40750	40700	45
489	20240809	130700	513572450	40700	40750	40750	40700	19
490	20240809	130600	512799050	40800	40700	40800	40700	109
491	20240809	130500	508362050	40700	40750	40750	40700	37
492	20240809	130400	506854750	40750	40800	40800	40750	32
493	20240809	130300	505550500	40800	40800	40800	40800	2
494	20240809	130200	505468900	40700	40750	40800	40700	60
495	20240809	130100	503024200	40750	40700	40750	40700	32
496	20240809	130000	501720750	40700	40700	40700	40700	26
497	20240809	125900	500662550	40700	40750	40750	40700	38
498	20240809	125800	499114650	40700	40700	40800	40700	437
499	20240809	125700	481327650	40750	40750	40750	40700	70
500	20240809	125600	478475300	40750	40750	40800	40750	39
501	20240809	125500	476885950	40750	40750	40800	40750	92
502	20240809	125400	473135500	40750	40750	40800	40750	6
503	20240809	125300	472890900	40750	40750	40800	40750	38
504	20240809	125200	471341050	40750	40800	40800	40750	37
505	20240809	125100	469833000	40750	40750	40750	40750	8
506	20240809	125000	469507000	40750	40750	40750	40750	36
507	20240809	124900	468040000	40750	40800	40800	40750	125
508	20240809	124800	462945950	40800	40800	40800	40800	2
509	20240809	124700	462864350	40800	40750	40800	40750	61
510	20240809	124600	460376100	40800	40750	40800	40750	30
511	20240809	124500	459152650	40800	40800	40800	40750	9
512	20240809	124400	458785750	40800	40750	40850	40750	161
513	20240809	124300	452213350	40750	40750	40850	40750	14
514	20240809	124200	451642650	40750	40750	40750	40750	3
515	20240809	124100	451520400	40750	40800	40800	40750	42
516	20240809	124000	449807250	40800	40850	40850	40800	34
517	20240809	123900	448419950	40800	40850	40850	40800	3
518	20240809	123800	448297500	40800	40800	40800	40800	37
519	20240809	123700	446787900	40800	40850	40850	40800	42
520	20240809	123600	445074050	40800	40800	40800	40800	4
521	20240809	123500	444910850	40800	40800	40850	40800	38
522	20240809	123400	443360400	40800	40800	40850	40800	38
523	20240809	123300	441809950	40850	40800	40850	40800	13
524	20240809	123200	441279250	40800	40800	40800	40800	36
525	20240809	123100	439810450	40800	40800	40800	40800	32
526	20240809	123000	438504850	40800	40800	40850	40800	10
527	20240809	122900	438096800	40850	40800	40850	40800	31
528	20240809	122800	436831700	40800	40800	40800	40800	43
529	20240809	122700	435077300	40850	40800	40850	40800	10
530	20240809	122600	434669250	40800	40850	40850	40800	17
531	20240809	122500	433975350	40800	40800	40800	40800	55
532	20240809	122400	431731350	40800	40800	40800	40800	2
533	20240809	122300	431649750	40800	40800	40800	40800	12
534	20240809	122200	431160150	40850	40800	40850	40800	58
535	20240809	122100	428791450	40800	40850	40850	40800	28
536	20240809	122000	427647800	40800	40850	40850	40800	36
537	20240809	121900	426177300	40900	40900	40950	40900	47
538	20240809	121800	424253950	40900	40850	40900	40850	114
539	20240809	121700	419596950	40850	40800	40900	40800	74
540	20240809	121600	416571300	40850	40850	40850	40850	57
541	20240809	121500	414242850	40900	40850	40900	40850	7
542	20240809	121400	413956650	40850	40850	40900	40850	12
543	20240809	121300	413466400	40850	40850	40850	40850	20
544	20240809	121200	412649400	41100	40800	41100	40800	102
545	20240809	121100	408471550	40850	40800	40850	40800	10
546	20240809	121000	408063200	40850	40800	40850	40800	183
547	20240809	120900	400589800	40800	40850	40850	40800	16
548	20240809	120800	399936900	40800	40850	40850	40800	37
549	20240809	120700	398427200	40800	40800	40850	40800	63
550	20240809	120600	395856450	40900	40800	40900	40800	3
551	20240809	120500	395733950	40800	40800	40800	40800	11
552	20240809	120400	395285150	40850	40900	40900	40850	64
553	20240809	120300	392670450	40850	40850	40850	40850	8
554	20240809	120200	392343650	40850	40850	40850	40850	11
555	20240809	120100	391894300	40850	40850	40850	40850	56
556	20240809	120000	389606700	40850	40850	40900	40850	17
557	20240809	115900	388911950	40850	40850	40900	40850	12
558	20240809	115800	388421700	40850	40850	40900	40850	148
559	20240809	115700	382370900	40850	40850	40850	40850	8
560	20240809	115600	382044100	40850	40800	40850	40800	61
561	20240809	115500	379552400	40800	40800	40800	40800	54
562	20240809	115400	377349200	40800	40850	40850	40800	23
563	20240809	115300	376410700	40800	40850	40850	40800	23
564	20240809	115200	375471950	40850	40850	40850	40850	57
565	20240809	115100	373143500	40900	40900	40900	40900	1
566	20240809	115000	373102600	40850	40900	40900	40850	10
567	20240809	114900	372694050	40850	40850	40900	40850	58
568	20240809	114800	370324500	40850	40850	40850	40850	0
569	20240809	114700	370324500	40850	40850	40850	40850	43
570	20240809	114600	368567950	40800	40900	40900	40800	64
571	20240809	114500	365954800	40900	40900	40900	40900	6
572	20240809	114400	365709400	40850	40850	40850	40850	9
573	20240809	114300	365341750	40850	40850	40850	40850	41
574	20240809	114200	363666900	40850	40900	40900	40850	8
575	20240809	114100	363339800	40850	40900	40900	40850	11
576	20240809	114000	362890350	40850	40850	40900	40850	62
577	20240809	113900	360357600	40850	40850	40850	40850	18
578	20240809	113800	359622300	40850	40900	40900	40850	14
579	20240809	113700	359050150	40850	40850	40850	40850	55
580	20240809	113600	356803400	40850	40900	40900	40850	11
581	20240809	113500	356353800	40850	40850	40850	40850	9
582	20240809	113400	355986150	40850	40900	40900	40850	44
583	20240809	113300	354187850	40950	40900	40950	40900	47
584	20240809	113200	352265500	40900	40900	40900	40900	9
585	20240809	113100	351897400	40900	40900	40900	40850	70
586	20240809	113000	349036150	40900	40850	40900	40850	13
587	20240809	112900	348504800	40850	40850	40850	40850	9
588	20240809	112800	348137150	40850	40900	40900	40850	38
589	20240809	112700	346584250	40950	40900	40950	40900	10
590	20240809	112600	346174850	40850	40900	40900	40850	13
591	20240809	112500	345643600	40900	40900	40900	40850	54
592	20240809	112400	343437200	40950	40950	40950	40950	4
593	20240809	112300	343273400	40900	40900	40950	40850	45
594	20240809	112200	341432900	40900	40850	40900	40850	31
595	20240809	112100	340165500	40900	40900	40900	40900	26
596	20240809	112000	339102100	40850	40900	40900	40850	12
597	20240809	111900	338611750	40850	40850	40900	40850	67
598	20240809	111800	335874500	40850	40850	40850	40850	55
599	20240809	111700	333627750	40850	40850	40850	40850	9
600	20240809	111600	333260100	40850	40900	40900	40850	71
601	20240809	111500	330358850	40850	40850	40850	40850	8
602	20240809	111400	330032050	40850	40850	40850	40850	10
603	20240809	111300	329623550	40850	40900	40900	40850	54
604	20240809	111200	327417200	40900	40900	40950	40900	31
605	20240809	111100	326149000	40900	40850	40900	40850	14
606	20240809	111000	325576900	40850	40950	40950	40850	37
607	20240809	110900	324064850	40900	40900	40900	40900	9
608	20240809	110800	323696750	40900	40900	40950	40900	30
609	20240809	110700	322469450	40900	40850	40900	40850	36
610	20240809	110600	320998800	40900	40900	40900	40900	6
611	20240809	110500	320753400	40850	40900	40900	40850	28
612	20240809	110400	319608650	40850	40900	40900	40850	54
613	20240809	110300	317402600	40850	40850	40850	40850	6
614	20240809	110200	317157500	40850	40850	40850	40850	9
615	20240809	110100	316789850	40850	40900	40900	40850	72
616	20240809	110000	313846550	40900	40900	40900	40900	15
617	20240809	105900	313233050	40900	40900	40900	40900	16
618	20240809	105800	312578650	40900	40950	40950	40900	46
619	20240809	105700	310697200	40950	40900	40950	40900	42
620	20240809	105600	308979100	40900	40850	40950	40850	294
621	20240809	105500	296943850	40850	40850	40850	40850	54
622	20240809	105400	294737950	40850	40850	40850	40850	0
623	20240809	105300	294737950	40850	40800	40850	40800	20
624	20240809	105200	293921450	40850	40800	40850	40800	86
625	20240809	105100	290411100	40850	40850	40850	40850	4
626	20240809	105000	290247700	40800	40850	40850	40800	15
627	20240809	104900	289635400	40850	40900	40900	40850	83
628	20240809	104800	286244800	40850	40850	40850	40850	0
629	20240809	104700	286244800	40850	40850	40850	40850	9
630	20240809	104600	285877150	40900	40900	40900	40850	78
631	20240809	104500	282690100	40900	40900	40900	40900	44
632	20240809	104400	280890500	40850	40950	40950	40850	114
633	20240809	104300	276228300	40900	40900	40900	40900	69
634	20240809	104200	273406200	40900	40900	40900	40900	18
635	20240809	104100	272670000	40900	40900	40900	40900	46
636	20240809	104000	270788600	40900	40900	40900	40900	72
637	20240809	103900	267843800	40950	40950	40950	40950	6
638	20240809	103800	267598100	40950	40900	40950	40900	14
639	20240809	103700	267025250	40900	40900	40900	40900	54
640	20240809	103600	264816650	40900	40900	40900	40900	46
641	20240809	103500	262935250	40850	40850	40850	40850	53
642	20240809	103400	260770200	40800	40850	40850	40800	60
643	20240809	103300	258321450	40850	40850	40850	40850	1
644	20240809	103200	258280600	40800	40800	40800	40800	22
645	20240809	103100	257383000	40750	40750	40750	40700	119
646	20240809	103000	252535200	40750	40750	40750	40750	8
647	20240809	102900	252209200	40750	40700	40750	40700	27
648	20240809	102800	251109750	40750	40750	40750	40700	38
649	20240809	102700	249562750	40750	40800	40800	40750	77
650	20240809	102600	246424700	40750	40850	40850	40750	229
651	20240809	102500	237081850	40800	40850	40850	40800	50
652	20240809	102400	235041050	40850	40850	40850	40850	28
653	20240809	102300	233897250	40900	40850	40900	40850	77
654	20240809	102200	230751750	40800	40850	40850	40800	59
655	20240809	102100	228341900	40900	40900	40900	40900	2
656	20240809	102000	228260100	40900	40850	40900	40850	16
657	20240809	101900	227606200	40800	40950	40950	40800	233
658	20240809	101800	218070350	40950	40950	40950	40950	313
659	20240809	101700	205253000	40850	41050	41050	40850	777
660	20240809	101600	173464300	41050	41150	41150	40950	551
661	20240809	101500	150880900	41100	41100	41100	41100	7
662	20240809	101400	150593200	41100	41150	41150	41100	19
663	20240809	101300	149811800	41150	41150	41200	41150	51
664	20240809	101200	147712850	41200	41200	41200	41200	0
665	20240809	101100	147712850	41200	41200	41300	41200	31
666	20240809	101000	146435450	41250	41300	41300	41250	176
667	20240809	100900	139168100	41350	41300	41350	41300	12
668	20240809	100800	138672200	41300	41300	41300	41300	10
669	20240809	100700	138259200	41300	41300	41300	41300	28
670	20240809	100600	137102800	41350	41350	41350	41350	7
671	20240809	100500	136813350	41300	41350	41350	41300	19
672	20240809	100400	136028200	41350	41400	41400	41350	60
673	20240809	100300	133544650	41400	41400	41400	41400	2
674	20240809	100200	133461850	41450	41450	41500	41450	120
675	20240809	100100	128487550	41500	41500	41500	41500	49
676	20240809	100000	126454050	41550	41550	41550	41550	0
677	20240809	095900	126454050	41550	41550	41550	41550	2
678	20240809	095800	126370950	41550	41550	41550	41550	6
679	20240809	095700	126121650	41500	41550	41550	41500	10
680	20240809	095600	125706400	41550	41550	41550	41550	0
681	20240809	095500	125706400	41550	41600	41600	41550	11
682	20240809	095400	125249100	41550	41550	41550	41550	0
683	20240809	095300	125249100	41550	41550	41550	41550	5
684	20240809	095200	125041350	41550	41550	41550	41550	38
685	20240809	095100	123462450	41600	41550	41600	41550	26
686	20240809	095000	122382100	41500	41500	41500	41500	0
687	20240809	094900	122382100	41500	41500	41500	41500	0
688	20240809	094800	122382100	41500	41500	41500	41500	4
689	20240809	094700	122216100	41550	41550	41550	41550	0
690	20240809	094600	122216100	41550	41550	41550	41550	0
691	20240809	094500	122216100	41550	41600	41600	41550	435
692	20240809	094400	104141700	41650	41650	41650	41650	0
693	20240809	094300	104141700	41650	41650	41650	41650	5
694	20240809	094200	103933450	41700	41600	41700	41600	101
695	20240809	094100	99724650	41600	41600	41600	41600	12
696	20240809	094000	99225450	41600	41600	41600	41600	12
697	20240809	093900	98726250	41600	41550	41600	41550	20
698	20240809	093800	97895200	41550	41600	41600	41550	106
699	20240809	093700	93485900	41600	41600	41600	41600	0
700	20240809	093600	93485900	41600	41550	41600	41550	10
701	20240809	093500	93070050	41600	41550	41600	41550	38
702	20240809	093400	91491100	41500	41500	41500	41500	0
703	20240809	093300	91491100	41500	41500	41500	41500	0
704	20240809	093200	91491100	41500	41500	41500	41500	15
705	20240809	093100	90868600	41500	41500	41500	41500	0
706	20240809	093000	90868600	41500	41450	41500	41450	53
707	20240809	092900	88669500	41350	41350	41350	41350	0
708	20240809	092800	88669500	41350	41350	41350	41350	7
709	20240809	092700	88380050	41400	41400	41400	41400	0
710	20240809	092600	88380050	41400	41500	41500	41400	84
711	20240809	092500	84895450	41500	41500	41500	41450	152
712	20240809	092400	78588250	41500	41550	41550	41500	117
713	20240809	092300	73732400	41550	41550	41550	41550	0
714	20240809	092200	73732400	41550	41550	41550	41550	0
715	20240809	092100	73732400	41550	41550	41550	41550	77
716	20240809	092000	70533050	41550	41550	41550	41550	0
717	20240809	091900	70533050	41550	41600	41600	41550	7
718	20240809	091800	70241900	41550	41550	41550	41550	1
719	20240809	091700	70200350	41650	41650	41650	41650	62
720	20240809	091600	67618050	41600	41600	41600	41600	5
721	20240809	091500	67410050	41500	41500	41500	41500	0
722	20240809	091400	67410050	41500	41500	41500	41500	26
723	20240809	091300	66331050	41400	41400	41400	41400	0
724	20240809	091200	66331050	41400	41400	41400	41400	55
725	20240809	091100	64054050	41400	41550	41550	41400	179
726	20240809	091000	56616750	41550	41700	41700	41550	27
727	20240809	090900	55494750	41700	41450	41950	41450	857
728	20240809	090800	19686950	41350	41300	41350	41250	43
729	20240809	090700	17911050	41350	41350	41350	41350	0
730	20240809	090600	17911050	41350	41300	41350	41300	8
731	20240809	090500	17580450	41300	41450	41450	41150	332
732	20240809	090400	3849750	41400	41400	41400	41400	20
733	20240809	090300	3021750	41550	41400	41550	41400	12
734	20240809	090200	2524650	41400	41400	41400	41400	46
735	20240809	090100	620250	41350	41350	41350	41350	0
736	20240809	090000	620250	41350	41350	41350	41350	15