KissMeData/344820/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	211100	360223050	40850	40850	40850	40850	335
3	20240813	211000	360223050	40850	40850	40850	40850	0
4	20240813	210900	360223050	40850	40850	40850	40850	0
5	20240813	210800	360223050	40850	40850	40850	40850	0
6	20240813	210700	360223050	40850	40850	40850	40850	0
7	20240813	210600	360223050	40850	40850	40850	40850	0
8	20240813	210500	360223050	40850	40850	40850	40850	0
9	20240813	210400	360223050	40850	40850	40850	40850	0
10	20240813	210300	360223050	40850	40850	40850	40850	0
11	20240813	210200	360223050	40850	40850	40850	40850	0
12	20240813	210100	360223050	40850	40850	40850	40850	0
13	20240813	210000	360223050	40850	40850	40850	40850	0
14	20240813	205900	360223050	40850	40850	40850	40850	0
15	20240813	205800	360223050	40850	40850	40850	40850	0
16	20240813	205700	360223050	40850	40850	40850	40850	0
17	20240813	205600	360223050	40850	40850	40850	40850	0
18	20240813	205500	360223050	40850	40850	40850	40850	0
19	20240813	205400	360223050	40850	40850	40850	40850	0
20	20240813	205300	360223050	40850	40850	40850	40850	0
21	20240813	205200	360223050	40850	40850	40850	40850	0
22	20240813	205100	360223050	40850	40850	40850	40850	0
23	20240813	205000	360223050	40850	40850	40850	40850	0
24	20240813	204900	360223050	40850	40850	40850	40850	0
25	20240813	204800	360223050	40850	40850	40850	40850	0
26	20240813	204700	360223050	40850	40850	40850	40850	0
27	20240813	204600	360223050	40850	40850	40850	40850	0
28	20240813	204500	360223050	40850	40850	40850	40850	0
29	20240813	204400	360223050	40850	40850	40850	40850	0
30	20240813	204300	360223050	40850	40850	40850	40850	0
31	20240813	204200	360223050	40850	40850	40850	40850	0
32	20240813	204100	360223050	40850	40850	40850	40850	335
33	20240813	204000	360223050	40850	40850	40850	40850	0
34	20240813	203900	360223050	40850	40850	40850	40850	0
35	20240813	203800	360223050	40850	40850	40850	40850	0
36	20240813	203700	360223050	40850	40850	40850	40850	0
37	20240813	203600	360223050	40850	40850	40850	40850	0
38	20240813	203500	360223050	40850	40850	40850	40850	0
39	20240813	203400	360223050	40850	40850	40850	40850	0
40	20240813	203300	360223050	40850	40850	40850	40850	0
41	20240813	203200	360223050	40850	40850	40850	40850	0
42	20240813	203100	360223050	40850	40850	40850	40850	0
43	20240813	203000	360223050	40850	40850	40850	40850	0
44	20240813	202900	360223050	40850	40850	40850	40850	0
45	20240813	202800	360223050	40850	40850	40850	40850	0
46	20240813	202700	360223050	40850	40850	40850	40850	0
47	20240813	202600	360223050	40850	40850	40850	40850	0
48	20240813	202500	360223050	40850	40850	40850	40850	0
49	20240813	202400	360223050	40850	40850	40850	40850	0
50	20240813	202300	360223050	40850	40850	40850	40850	0
51	20240813	202200	360223050	40850	40850	40850	40850	0
52	20240813	202100	360223050	40850	40850	40850	40850	0
53	20240813	202000	360223050	40850	40850	40850	40850	0
54	20240813	201900	360223050	40850	40850	40850	40850	0
55	20240813	201800	360223050	40850	40850	40850	40850	0
56	20240813	201700	360223050	40850	40850	40850	40850	0
57	20240813	201600	360223050	40850	40850	40850	40850	0
58	20240813	201500	360223050	40850	40850	40850	40850	0
59	20240813	201400	360223050	40850	40850	40850	40850	0
60	20240813	201300	360223050	40850	40850	40850	40850	0
61	20240813	201200	360223050	40850	40850	40850	40850	0
62	20240813	201100	360223050	40850	40850	40850	40850	335
63	20240813	201000	360223050	40850	40850	40850	40850	0
64	20240813	200900	360223050	40850	40850	40850	40850	0
65	20240813	200800	360223050	40850	40850	40850	40850	0
66	20240813	200700	360223050	40850	40850	40850	40850	0
67	20240813	200600	360223050	40850	40850	40850	40850	0
68	20240813	200500	360223050	40850	40850	40850	40850	0
69	20240813	200400	360223050	40850	40850	40850	40850	0
70	20240813	200300	360223050	40850	40850	40850	40850	0
71	20240813	200200	360223050	40850	40850	40850	40850	0
72	20240813	200100	360223050	40850	40850	40850	40850	0
73	20240813	200000	360223050	40850	40850	40850	40850	0
74	20240813	195900	360223050	40850	40850	40850	40850	0
75	20240813	195800	360223050	40850	40850	40850	40850	0
76	20240813	195700	360223050	40850	40850	40850	40850	0
77	20240813	195600	360223050	40850	40850	40850	40850	0
78	20240813	195500	360223050	40850	40850	40850	40850	0
79	20240813	195400	360223050	40850	40850	40850	40850	0
80	20240813	195300	360223050	40850	40850	40850	40850	0
81	20240813	195200	360223050	40850	40850	40850	40850	0
82	20240813	195100	360223050	40850	40850	40850	40850	0
83	20240813	195000	360223050	40850	40850	40850	40850	0
84	20240813	194900	360223050	40850	40850	40850	40850	0
85	20240813	194800	360223050	40850	40850	40850	40850	0
86	20240813	194700	360223050	40850	40850	40850	40850	0
87	20240813	194600	360223050	40850	40850	40850	40850	0
88	20240813	194500	360223050	40850	40850	40850	40850	0
89	20240813	194400	360223050	40850	40850	40850	40850	0
90	20240813	194300	360223050	40850	40850	40850	40850	0
91	20240813	194200	360223050	40850	40850	40850	40850	0
92	20240813	194100	360223050	40850	40850	40850	40850	335
93	20240813	194000	360223050	40850	40850	40850	40850	0
94	20240813	193900	360223050	40850	40850	40850	40850	0
95	20240813	193800	360223050	40850	40850	40850	40850	0
96	20240813	193700	360223050	40850	40850	40850	40850	0
97	20240813	193600	360223050	40850	40850	40850	40850	0
98	20240813	193500	360223050	40850	40850	40850	40850	0
99	20240813	193400	360223050	40850	40850	40850	40850	0
100	20240813	193300	360223050	40850	40850	40850	40850	0
101	20240813	193200	360223050	40850	40850	40850	40850	0
102	20240813	193100	360223050	40850	40850	40850	40850	0
103	20240813	193000	360223050	40850	40850	40850	40850	0
104	20240813	192900	360223050	40850	40850	40850	40850	0
105	20240813	192800	360223050	40850	40850	40850	40850	0
106	20240813	192700	360223050	40850	40850	40850	40850	0
107	20240813	192600	360223050	40850	40850	40850	40850	0
108	20240813	192500	360223050	40850	40850	40850	40850	0
109	20240813	192400	360223050	40850	40850	40850	40850	0
110	20240813	192300	360223050	40850	40850	40850	40850	0
111	20240813	192200	360223050	40850	40850	40850	40850	0
112	20240813	192100	360223050	40850	40850	40850	40850	0
113	20240813	192000	360223050	40850	40850	40850	40850	0
114	20240813	191900	360223050	40850	40850	40850	40850	0
115	20240813	191800	360223050	40850	40850	40850	40850	0
116	20240813	191700	360223050	40850	40850	40850	40850	0
117	20240813	191600	360223050	40850	40850	40850	40850	0
118	20240813	191500	360223050	40850	40850	40850	40850	0
119	20240813	191400	360223050	40850	40850	40850	40850	0
120	20240813	191300	360223050	40850	40850	40850	40850	0
121	20240813	191200	360223050	40850	40850	40850	40850	0
122	20240813	191100	360223050	40850	40850	40850	40850	335
123	20240813	191000	360223050	40850	40850	40850	40850	0
124	20240813	190900	360223050	40850	40850	40850	40850	0
125	20240813	190800	360223050	40850	40850	40850	40850	0
126	20240813	190700	360223050	40850	40850	40850	40850	0
127	20240813	190600	360223050	40850	40850	40850	40850	0
128	20240813	190500	360223050	40850	40850	40850	40850	0
129	20240813	190400	360223050	40850	40850	40850	40850	0
130	20240813	190300	360223050	40850	40850	40850	40850	0
131	20240813	190200	360223050	40850	40850	40850	40850	0
132	20240813	190100	360223050	40850	40850	40850	40850	0
133	20240813	190000	360223050	40850	40850	40850	40850	0
134	20240813	185900	360223050	40850	40850	40850	40850	0
135	20240813	185800	360223050	40850	40850	40850	40850	0
136	20240813	185700	360223050	40850	40850	40850	40850	0
137	20240813	185600	360223050	40850	40850	40850	40850	0
138	20240813	185500	360223050	40850	40850	40850	40850	0
139	20240813	185400	360223050	40850	40850	40850	40850	0
140	20240813	185300	360223050	40850	40850	40850	40850	0
141	20240813	185200	360223050	40850	40850	40850	40850	0
142	20240813	185100	360223050	40850	40850	40850	40850	0
143	20240813	185000	360223050	40850	40850	40850	40850	0
144	20240813	184900	360223050	40850	40850	40850	40850	0
145	20240813	184800	360223050	40850	40850	40850	40850	0
146	20240813	184700	360223050	40850	40850	40850	40850	0
147	20240813	184600	360223050	40850	40850	40850	40850	0
148	20240813	184500	360223050	40850	40850	40850	40850	0
149	20240813	184400	360223050	40850	40850	40850	40850	0
150	20240813	184300	360223050	40850	40850	40850	40850	0
151	20240813	184200	360223050	40850	40850	40850	40850	0
152	20240813	184100	360223050	40850	40850	40850	40850	335
153	20240813	184000	360223050	40850	40850	40850	40850	0
154	20240813	183900	360223050	40850	40850	40850	40850	0
155	20240813	183800	360223050	40850	40850	40850	40850	0
156	20240813	183700	360223050	40850	40850	40850	40850	0
157	20240813	183600	360223050	40850	40850	40850	40850	0
158	20240813	183500	360223050	40850	40850	40850	40850	0
159	20240813	183400	360223050	40850	40850	40850	40850	0
160	20240813	183300	360223050	40850	40850	40850	40850	0
161	20240813	183200	360223050	40850	40850	40850	40850	0
162	20240813	183100	360223050	40850	40850	40850	40850	0
163	20240813	183000	360223050	40850	40850	40850	40850	0
164	20240813	182900	360223050	40850	40850	40850	40850	0
165	20240813	182800	360223050	40850	40850	40850	40850	0
166	20240813	182700	360223050	40850	40850	40850	40850	0
167	20240813	182600	360223050	40850	40850	40850	40850	0
168	20240813	182500	360223050	40850	40850	40850	40850	0
169	20240813	182400	360223050	40850	40850	40850	40850	0
170	20240813	182300	360223050	40850	40850	40850	40850	0
171	20240813	182200	360223050	40850	40850	40850	40850	0
172	20240813	182100	360223050	40850	40850	40850	40850	0
173	20240813	182000	360223050	40850	40850	40850	40850	0
174	20240813	181900	360223050	40850	40850	40850	40850	0
175	20240813	181800	360223050	40850	40850	40850	40850	0
176	20240813	181700	360223050	40850	40850	40850	40850	0
177	20240813	181600	360223050	40850	40850	40850	40850	0
178	20240813	181500	360223050	40850	40850	40850	40850	0
179	20240813	181400	360223050	40850	40850	40850	40850	0
180	20240813	181300	360223050	40850	40850	40850	40850	0
181	20240813	181200	360223050	40850	40850	40850	40850	0
182	20240813	181100	360223050	40850	40850	40850	40850	335
183	20240813	181000	360223050	40850	40850	40850	40850	0
184	20240813	180900	360223050	40850	40850	40850	40850	0
185	20240813	180800	360223050	40850	40850	40850	40850	0
186	20240813	180700	360223050	40850	40850	40850	40850	0
187	20240813	180600	360223050	40850	40850	40850	40850	0
188	20240813	180500	360223050	40850	40850	40850	40850	0
189	20240813	180400	360223050	40850	40850	40850	40850	0
190	20240813	180300	360223050	40850	40850	40850	40850	0
191	20240813	180200	360223050	40850	40850	40850	40850	0
192	20240813	180100	360223050	40850	40850	40850	40850	0
193	20240813	180000	360223050	40850	40850	40850	40850	0
194	20240813	175900	360223050	40850	40850	40850	40850	0
195	20240813	175800	360223050	40850	40850	40850	40850	0
196	20240813	175700	360223050	40850	40850	40850	40850	0
197	20240813	175600	360223050	40850	40850	40850	40850	0
198	20240813	175500	360223050	40850	40850	40850	40850	0
199	20240813	175400	360223050	40850	40850	40850	40850	0
200	20240813	175300	360223050	40850	40850	40850	40850	0
201	20240813	175200	360223050	40850	40850	40850	40850	0
202	20240813	175100	360223050	40850	40850	40850	40850	0
203	20240813	175000	360223050	40850	40850	40850	40850	0
204	20240813	174900	360223050	40850	40850	40850	40850	0
205	20240813	174800	360223050	40850	40850	40850	40850	0
206	20240813	174700	360223050	40850	40850	40850	40850	0
207	20240813	174600	360223050	40850	40850	40850	40850	0
208	20240813	174500	360223050	40850	40850	40850	40850	0
209	20240813	174400	360223050	40850	40850	40850	40850	0
210	20240813	174300	360223050	40850	40850	40850	40850	0
211	20240813	174200	360223050	40850	40850	40850	40850	0
212	20240813	174100	360223050	40850	40850	40850	40850	335
213	20240813	174000	360223050	40850	40850	40850	40850	0
214	20240813	173900	360223050	40850	40850	40850	40850	0
215	20240813	173800	360223050	40850	40850	40850	40850	0
216	20240813	173700	360223050	40850	40850	40850	40850	0
217	20240813	173600	360223050	40850	40850	40850	40850	0
218	20240813	173500	360223050	40850	40850	40850	40850	0
219	20240813	173400	360223050	40850	40850	40850	40850	0
220	20240813	173300	360223050	40850	40850	40850	40850	0
221	20240813	173200	360223050	40850	40850	40850	40850	0
222	20240813	173100	360223050	40850	40850	40850	40850	0
223	20240813	173000	360223050	40850	40850	40850	40850	0
224	20240813	172900	360223050	40850	40850	40850	40850	0
225	20240813	172800	360223050	40850	40850	40850	40850	0
226	20240813	172700	360223050	40850	40850	40850	40850	0
227	20240813	172600	360223050	40850	40850	40850	40850	0
228	20240813	172500	360223050	40850	40850	40850	40850	0
229	20240813	172400	360223050	40850	40850	40850	40850	0
230	20240813	172300	360223050	40850	40850	40850	40850	0
231	20240813	172200	360223050	40850	40850	40850	40850	0
232	20240813	172100	360223050	40850	40850	40850	40850	0
233	20240813	172000	360223050	40850	40850	40850	40850	0
234	20240813	171900	360223050	40850	40850	40850	40850	0
235	20240813	171800	360223050	40850	40850	40850	40850	0
236	20240813	171700	360223050	40850	40850	40850	40850	0
237	20240813	171600	360223050	40850	40850	40850	40850	0
238	20240813	171500	360223050	40850	40850	40850	40850	0
239	20240813	171400	360223050	40850	40850	40850	40850	0
240	20240813	171300	360223050	40850	40850	40850	40850	0
241	20240813	171200	360223050	40850	40850	40850	40850	0
242	20240813	171100	360223050	40850	40850	40850	40850	335
243	20240813	171000	360223050	40850	40850	40850	40850	0
244	20240813	170900	360223050	40850	40850	40850	40850	0
245	20240813	170800	360223050	40850	40850	40850	40850	0
246	20240813	170700	360223050	40850	40850	40850	40850	0
247	20240813	170600	360223050	40850	40850	40850	40850	0
248	20240813	170500	360223050	40850	40850	40850	40850	0
249	20240813	170400	360223050	40850	40850	40850	40850	0
250	20240813	170300	360223050	40850	40850	40850	40850	0
251	20240813	170200	360223050	40850	40850	40850	40850	0
252	20240813	170100	360223050	40850	40850	40850	40850	0
253	20240813	170000	360223050	40850	40850	40850	40850	0
254	20240813	165900	360223050	40850	40850	40850	40850	0
255	20240813	165800	360223050	40850	40850	40850	40850	0
256	20240813	165700	360223050	40850	40850	40850	40850	0
257	20240813	165600	360223050	40850	40850	40850	40850	0
258	20240813	165500	360223050	40850	40850	40850	40850	0
259	20240813	165400	360223050	40850	40850	40850	40850	0
260	20240813	165300	360223050	40850	40850	40850	40850	0
261	20240813	165200	360223050	40850	40850	40850	40850	0
262	20240813	165100	360223050	40850	40850	40850	40850	0
263	20240813	165000	360223050	40850	40850	40850	40850	0
264	20240813	164900	360223050	40850	40850	40850	40850	0
265	20240813	164800	360223050	40850	40850	40850	40850	0
266	20240813	164700	360223050	40850	40850	40850	40850	0
267	20240813	164600	360223050	40850	40850	40850	40850	0
268	20240813	164500	360223050	40850	40850	40850	40850	0
269	20240813	164400	360223050	40850	40850	40850	40850	0
270	20240813	164300	360223050	40850	40850	40850	40850	0
271	20240813	164200	360223050	40850	40850	40850	40850	0
272	20240813	164100	360223050	40850	40850	40850	40850	335
273	20240813	164000	360223050	40850	40850	40850	40850	0
274	20240813	163900	360223050	40850	40850	40850	40850	0
275	20240813	163800	360223050	40850	40850	40850	40850	0
276	20240813	163700	360223050	40850	40850	40850	40850	0
277	20240813	163600	360223050	40850	40850	40850	40850	0
278	20240813	163500	360223050	40850	40850	40850	40850	0
279	20240813	163400	360223050	40850	40850	40850	40850	0
280	20240813	163300	360223050	40850	40850	40850	40850	0
281	20240813	163200	360223050	40850	40850	40850	40850	0
282	20240813	163100	360223050	40850	40850	40850	40850	0
283	20240813	163000	360223050	40850	40850	40850	40850	0
284	20240813	162900	360223050	40850	40850	40850	40850	0
285	20240813	162800	360223050	40850	40850	40850	40850	0
286	20240813	162700	360223050	40850	40850	40850	40850	0
287	20240813	162600	360223050	40850	40850	40850	40850	0
288	20240813	162500	360223050	40850	40850	40850	40850	0
289	20240813	162400	360223050	40850	40850	40850	40850	0
290	20240813	162300	360223050	40850	40850	40850	40850	0
291	20240813	162200	360223050	40850	40850	40850	40850	0
292	20240813	162100	360223050	40850	40850	40850	40850	0
293	20240813	162000	360223050	40850	40850	40850	40850	0
294	20240813	161900	360223050	40850	40850	40850	40850	0
295	20240813	161800	360223050	40850	40850	40850	40850	0
296	20240813	161700	360223050	40850	40850	40850	40850	0
297	20240813	161600	360223050	40850	40850	40850	40850	0
298	20240813	161500	360223050	40850	40850	40850	40850	0
299	20240813	161400	360223050	40850	40850	40850	40850	0
300	20240813	161300	360223050	40850	40850	40850	40850	0
301	20240813	161200	360223050	40850	40850	40850	40850	0
302	20240813	161100	360223050	40850	40850	40850	40850	335
303	20240813	161000	360223050	40850	40850	40850	40850	0
304	20240813	160900	360223050	40850	40850	40850	40850	0
305	20240813	160800	360223050	40850	40850	40850	40850	0
306	20240813	160700	360223050	40850	40850	40850	40850	0
307	20240813	160600	360223050	40850	40850	40850	40850	0
308	20240813	160500	360223050	40850	40850	40850	40850	0
309	20240813	160400	360223050	40850	40850	40850	40850	0
310	20240813	160300	360223050	40850	40850	40850	40850	0
311	20240813	160200	360223050	40850	40850	40850	40850	0
312	20240813	160100	360223050	40850	40850	40850	40850	0
313	20240813	160000	360223050	40850	40850	40850	40850	0
314	20240813	155900	360223050	40850	40850	40850	40850	0
315	20240813	155800	360223050	40850	40850	40850	40850	0
316	20240813	155700	360223050	40850	40850	40850	40850	0
317	20240813	155600	360223050	40850	40850	40850	40850	0
318	20240813	155500	360223050	40850	40850	40850	40850	0
319	20240813	155400	360223050	40850	40850	40850	40850	0
320	20240813	155300	360223050	40850	40850	40850	40850	0
321	20240813	155200	360223050	40850	40850	40850	40850	0
322	20240813	155100	360223050	40850	40850	40850	40850	0
323	20240813	155000	360223050	40850	40850	40850	40850	0
324	20240813	154900	360223050	40850	40850	40850	40850	0
325	20240813	154800	360223050	40850	40850	40850	40850	0
326	20240813	154700	360223050	40850	40850	40850	40850	0
327	20240813	154600	360223050	40850	40850	40850	40850	0
328	20240813	154500	360223050	40850	40850	40850	40850	0
329	20240813	154400	360223050	40850	40850	40850	40850	0
330	20240813	154300	360223050	40850	40850	40850	40850	0
331	20240813	154200	360223050	40850	40850	40850	40850	0
332	20240813	154100	360223050	40850	40850	40850	40850	335
333	20240813	154000	360223050	40850	40850	40850	40850	0
334	20240813	153900	360223050	40850	40850	40850	40850	0
335	20240813	153800	360223050	40850	40850	40850	40850	0
336	20240813	153700	360223050	40850	40850	40850	40850	0
337	20240813	153600	360223050	40850	40850	40850	40850	0
338	20240813	153500	360223050	40850	40850	40850	40850	0
339	20240813	153400	360223050	40850	40850	40850	40850	0
340	20240813	153300	360223050	40850	40850	40850	40850	0
341	20240813	153200	360223050	40850	40850	40850	40850	0
342	20240813	153100	360223050	40850	40850	40850	40850	0
343	20240813	153000	360223050	40850	40850	40850	40850	335
344	20240813	152900	346538300	40900	40900	40900	40900	0
345	20240813	152800	346538300	40900	40900	40900	40900	0
346	20240813	152700	346538300	40900	40900	40900	40900	0
347	20240813	152600	346538300	40900	40900	40900	40900	0
348	20240813	152500	346538300	40900	40900	40900	40900	0
349	20240813	152400	346538300	40900	40900	40900	40900	0
350	20240813	152300	346538300	40900	40900	40900	40900	0
351	20240813	152200	346538300	40900	40900	40900	40900	0
352	20240813	152100	346538300	40900	40900	40900	40900	0
353	20240813	152000	346538300	40900	40900	40900	40900	0
354	20240813	151900	346538300	40900	40800	40900	40700	320
355	20240813	151800	333490700	40800	40800	40800	40800	5
356	20240813	151700	333286700	40800	40750	40800	40750	30
357	20240813	151600	332062950	40750	40750	40750	40750	5
358	20240813	151500	331859200	40750	40750	40750	40750	4
359	20240813	151400	331696200	40750	40750	40800	40750	5
360	20240813	151300	331492350	40750	40750	40750	40750	8
361	20240813	151200	331166350	40800	40750	40800	40750	4
362	20240813	151100	331003300	40800	40750	40800	40750	5
363	20240813	151000	330799450	40800	40800	40850	40800	52
364	20240813	150900	328677800	40800	40800	40800	40800	51
365	20240813	150800	326597000	40800	40800	40800	40800	1
366	20240813	150700	326556200	40800	40750	40800	40750	488
367	20240813	150600	306660200	40750	40750	40750	40750	4
368	20240813	150500	306497200	40700	40700	40700	40700	50
369	20240813	150400	304462200	40700	40750	40750	40700	85
370	20240813	150300	301002650	40750	40700	40750	40700	16
371	20240813	150200	300351350	40700	40700	40700	40700	24
372	20240813	150100	299374550	40700	40750	40750	40700	71
373	20240813	150000	296484750	40700	40700	40700	40700	2
374	20240813	145900	296403350	40750	40750	40750	40750	1
375	20240813	145800	296362600	40750	40700	40750	40700	3
376	20240813	145700	296240400	40750	40750	40750	40750	10
377	20240813	145600	295832900	40750	40750	40750	40750	12
378	20240813	145500	295343900	40750	40750	40750	40750	1
379	20240813	145400	295303150	40750	40750	40750	40750	3
380	20240813	145300	295180900	40750	40750	40750	40750	2
381	20240813	145200	295099400	40750	40750	40750	40750	0
382	20240813	145100	295099400	40750	40750	40750	40750	1
383	20240813	145000	295058650	40750	40750	40750	40750	2
384	20240813	144900	294977150	40700	40700	40700	40700	12
385	20240813	144800	294488750	40750	40750	40750	40750	2
386	20240813	144700	294407250	40750	40750	40750	40750	1
387	20240813	144600	294366500	40800	40750	40800	40750	218
388	20240813	144500	285482900	40800	40750	40800	40750	51
389	20240813	144400	283402150	40800	40800	40800	40800	2
390	20240813	144300	283320550	40750	40700	40750	40700	62
391	20240813	144200	280797050	40750	40750	40800	40750	23
392	20240813	144100	279859750	40800	40800	40800	40800	0
393	20240813	144000	279859750	40800	40800	40800	40800	2
394	20240813	143900	279778150	40750	40750	40750	40750	5
395	20240813	143800	279574400	40800	40800	40800	40800	1
396	20240813	143700	279533600	40800	40800	40800	40800	3
397	20240813	143600	279411200	40800	40750	40800	40750	3
398	20240813	143500	279288850	40800	40800	40800	40800	2
399	20240813	143400	279207250	40800	40800	40800	40800	0
400	20240813	143300	279207250	40800	40800	40800	40800	1
401	20240813	143200	279166450	40800	40750	40800	40750	36
402	20240813	143100	277699350	40800	40800	40800	40800	1
403	20240813	143000	277658550	40800	40800	40800	40800	8
404	20240813	142900	277332150	40750	40750	40800	40750	23
405	20240813	142800	276394850	40750	40650	40750	40650	351
406	20240813	142700	262091700	40650	40700	40700	40650	38
407	20240813	142600	260546850	40650	40650	40650	40650	0
408	20240813	142500	260546850	40650	40750	40750	40650	323
409	20240813	142400	247401800	40750	40750	40750	40750	4
410	20240813	142300	247238800	40750	40750	40750	40750	4
411	20240813	142200	247075800	40800	40800	40800	40800	2
412	20240813	142100	246994200	40800	40800	40800	40800	1
413	20240813	142000	246953400	40750	40750	40750	40750	4
414	20240813	141900	246790400	40800	40800	40800	40800	2
415	20240813	141800	246708800	40800	40800	40800	40800	0
416	20240813	141700	246708800	40800	40800	40800	40800	4
417	20240813	141600	246545600	40800	40800	40800	40800	1
418	20240813	141500	246504800	40700	40700	40700	40700	0
419	20240813	141400	246504800	40700	40700	40700	40700	1
420	20240813	141300	246464100	40750	40750	40750	40750	57
421	20240813	141200	244141350	40800	40750	40800	40750	2
422	20240813	141100	244059800	40800	40800	40800	40800	2
423	20240813	141000	243978200	40800	40800	40800	40800	0
424	20240813	140900	243978200	40800	40800	40800	40800	2
425	20240813	140800	243896600	40800	40800	40800	40800	7
426	20240813	140700	243611000	40750	40750	40750	40750	50
427	20240813	140600	241573500	40800	40750	40800	40750	3
428	20240813	140500	241451150	40800	40800	40800	40800	0
429	20240813	140400	241451150	40800	40800	40800	40800	2
430	20240813	140300	241369550	40800	40750	40800	40750	9
431	20240813	140200	241002750	40750	40750	40750	40750	0
432	20240813	140100	241002750	40750	40800	40800	40750	26
433	20240813	140000	239943150	40800	40800	40800	40800	5
434	20240813	135900	239739150	40800	40800	40800	40800	1
435	20240813	135800	239698350	40800	40750	40800	40750	3
436	20240813	135700	239576000	40800	40800	40800	40800	1
437	20240813	135600	239535200	40800	40800	40800	40800	8
438	20240813	135500	239208800	40800	40800	40800	40800	5
439	20240813	135400	239004800	40800	40800	40800	40800	4
440	20240813	135300	238841600	40800	40850	40850	40800	17
441	20240813	135200	238147900	40850	40850	40850	40850	0
442	20240813	135100	238147900	40850	40850	40850	40850	0
443	20240813	135000	238147900	40850	40850	40850	40850	3
444	20240813	134900	238025350	40850	40850	40850	40850	0
445	20240813	134800	238025350	40850	40850	40850	40850	3
446	20240813	134700	237902800	40850	40850	40850	40850	0
447	20240813	134600	237902800	40850	40850	40850	40850	1
448	20240813	134500	237861950	40850	40850	40850	40850	2
449	20240813	134400	237780250	40850	40850	40850	40850	1
450	20240813	134300	237739400	40850	40800	40850	40800	3
451	20240813	134200	237616900	40850	40850	40850	40850	71
452	20240813	134100	234716550	40800	40800	40800	40800	8
453	20240813	134000	234390150	40850	40850	40850	40850	2
454	20240813	133900	234308450	40800	40800	40800	40800	0
455	20240813	133800	234308450	40800	40850	40850	40800	2
456	20240813	133700	234226800	40850	40850	40850	40850	2
457	20240813	133600	234145100	40850	40850	40850	40850	1
458	20240813	133500	234104250	40850	40850	40850	40850	2
459	20240813	133400	234022550	40850	40850	40850	40850	0
460	20240813	133300	234022550	40850	40850	40850	40850	8
461	20240813	133200	233695750	40850	40850	40850	40850	2
462	20240813	133100	233614050	40800	40800	40800	40800	0
463	20240813	133000	233614050	40800	40850	40850	40800	12
464	20240813	132900	233124350	40800	40800	40850	40800	13
465	20240813	132800	232593800	40850	40850	40850	40850	0
466	20240813	132700	232593800	40850	40850	40850	40850	4
467	20240813	132600	232430400	40850	40850	40850	40850	0
468	20240813	132500	232430400	40850	40800	40850	40800	2
469	20240813	132400	232348750	40800	40800	40800	40800	2
470	20240813	132300	232267150	40800	40800	40800	40800	21
471	20240813	132200	231410350	40800	40800	40800	40800	2
472	20240813	132100	231328750	40800	40800	40800	40800	1
473	20240813	132000	231287950	40800	40800	40800	40800	1
474	20240813	131900	231247150	40800	40800	40800	40800	12
475	20240813	131800	230757550	40750	40750	40750	40750	0
476	20240813	131700	230757550	40750	40800	40800	40750	3
477	20240813	131600	230635200	40800	40800	40800	40800	1
478	20240813	131500	230594400	40800	40800	40800	40800	0
479	20240813	131400	230594400	40800	40750	40800	40750	3
480	20240813	131300	230472050	40800	40800	40800	40800	16
481	20240813	131200	229819250	40850	40850	40850	40850	1
482	20240813	131100	229778400	40850	40850	40850	40850	5
483	20240813	131000	229574150	40750	40750	40750	40750	0
484	20240813	130900	229574150	40750	40750	40750	40750	0
485	20240813	130800	229574150	40750	40800	40800	40750	50
486	20240813	130700	227535800	40850	40850	40850	40850	19
487	20240813	130600	226759650	40850	40800	40850	40800	44
488	20240813	130500	224964350	40750	40750	40750	40750	0
489	20240813	130400	224964350	40750	40800	40800	40750	14
490	20240813	130300	224393200	40800	40750	40800	40750	10
491	20240813	130200	223985650	40800	40800	40800	40800	0
492	20240813	130100	223985650	40800	40800	40800	40800	2
493	20240813	130000	223904050	40800	40800	40800	40800	1
494	20240813	125900	223863250	40800	40800	40800	40800	7
495	20240813	125800	223577650	40850	40800	40850	40800	3
496	20240813	125700	223455150	40850	40850	40850	40850	0
497	20240813	125600	223455150	40850	40900	40900	40850	15
498	20240813	125500	222842300	40900	40900	40900	40900	1
499	20240813	125400	222801400	40900	40900	40900	40900	3
500	20240813	125300	222678700	40900	40900	40900	40900	2
501	20240813	125200	222596900	40900	40900	40900	40900	0
502	20240813	125100	222596900	40900	40900	40900	40900	2
503	20240813	125000	222515100	40900	40900	40900	40900	2
504	20240813	124900	222433300	40900	40900	40900	40900	1
505	20240813	124800	222392400	40850	40850	40850	40850	2
506	20240813	124700	222310700	40750	40750	40750	40750	0
507	20240813	124600	222310700	40750	40800	40800	40750	36
508	20240813	124500	220843500	40850	40900	40900	40850	7
509	20240813	124400	220557500	40800	40800	40800	40800	31
510	20240813	124300	219292700	40800	40750	40800	40750	3
511	20240813	124200	219170350	40800	40800	40800	40800	1
512	20240813	124100	219129550	40800	40800	40800	40800	0
513	20240813	124000	219129550	40800	40800	40800	40800	2
514	20240813	123900	219047950	40800	40800	40800	40800	0
515	20240813	123800	219047950	40800	40800	40800	40800	3
516	20240813	123700	218925550	40800	40800	40800	40800	1
517	20240813	123600	218884750	40750	40750	40750	40750	0
518	20240813	123500	218884750	40750	40750	40750	40750	138
519	20240813	123400	213261250	40700	40700	40700	40700	10
520	20240813	123300	212854250	40750	40750	40750	40750	3
521	20240813	123200	212732000	40750	40750	40750	40750	2
522	20240813	123100	212650500	40700	40700	40700	40700	1
523	20240813	123000	212609800	40750	40700	40750	40700	3
524	20240813	122900	212487600	40750	40750	40750	40750	1
525	20240813	122800	212446850	40750	40750	40750	40750	0
526	20240813	122700	212446850	40750	40750	40750	40750	23
527	20240813	122600	211509600	40750	40750	40750	40750	0
528	20240813	122500	211509600	40750	40750	40750	40750	0
529	20240813	122400	211509600	40750	40750	40750	40750	6
530	20240813	122300	211265100	40700	40700	40700	40700	0
531	20240813	122200	211265100	40700	40700	40700	40700	0
532	20240813	122100	211265100	40700	40700	40700	40700	0
533	20240813	122000	211265100	40700	40700	40700	40700	87
534	20240813	121900	207724200	40700	40700	40700	40700	13
535	20240813	121800	207195100	40750	40750	40750	40750	1
536	20240813	121700	207154350	40650	40650	40650	40650	0
537	20240813	121600	207154350	40650	40650	40650	40650	7
538	20240813	121500	206869800	40650	40600	40650	40550	508
539	20240813	121400	186241900	40650	40650	40650	40650	18
540	20240813	121300	185510200	40700	40700	40700	40700	2
541	20240813	121200	185428800	40700	40700	40700	40700	4
542	20240813	121100	185266000	40700	40700	40700	40650	230
543	20240813	121000	175915700	40700	40700	40700	40700	0
544	20240813	120900	175915700	40700	40700	40700	40700	0
545	20240813	120800	175915700	40700	40700	40700	40700	0
546	20240813	120700	175915700	40700	40750	40750	40700	10
547	20240813	120600	175508650	40750	40750	40750	40750	4
548	20240813	120500	175345650	40700	40700	40700	40700	0
549	20240813	120400	175345650	40700	40700	40700	40700	0
550	20240813	120300	175345650	40700	40750	40750	40700	2
551	20240813	120200	175264200	40750	40750	40750	40750	0
552	20240813	120100	175264200	40750	40750	40750	40750	29
553	20240813	120000	174082450	40750	40750	40750	40750	0
554	20240813	115900	174082450	40750	40750	40750	40750	1
555	20240813	115800	174041700	40650	40650	40650	40650	1
556	20240813	115700	174001050	40650	40650	40650	40650	1
557	20240813	115600	173960400	40700	40750	40750	40700	64
558	20240813	115500	171355500	40750	40750	40750	40750	3
559	20240813	115400	171233250	40750	40750	40750	40750	1
560	20240813	115300	171192500	40750	40750	40750	40750	2
561	20240813	115200	171111000	40700	40750	40750	40700	11
562	20240813	115100	170663250	40750	40750	40750	40750	2
563	20240813	115000	170581750	40750	40750	40750	40750	1
564	20240813	114900	170541000	40750	40750	40750	40750	0
565	20240813	114800	170541000	40750	40750	40750	40750	2
566	20240813	114700	170459500	40750	40750	40750	40750	0
567	20240813	114600	170459500	40750	40750	40750	40750	1
568	20240813	114500	170418750	40750	40750	40750	40750	2
569	20240813	114400	170337250	40750	40750	40750	40750	0
570	20240813	114300	170337250	40750	40700	40750	40700	4
571	20240813	114200	170174300	40700	40700	40700	40700	9
572	20240813	114100	169808000	40750	40750	40750	40750	1
573	20240813	114000	169767250	40750	40750	40750	40750	2
574	20240813	113900	169685750	40750	40750	40750	40750	0
575	20240813	113800	169685750	40750	40750	40750	40750	6
576	20240813	113700	169441250	40750	40750	40750	40750	1
577	20240813	113600	169400500	40750	40750	40750	40750	3
578	20240813	113500	169278250	40750	40750	40750	40750	2
579	20240813	113400	169196750	40750	40750	40750	40750	0
580	20240813	113300	169196750	40750	40750	40750	40750	1
581	20240813	113200	169156000	40750	40750	40750	40750	1
582	20240813	113100	169115250	40700	40750	40750	40700	37
583	20240813	113000	167607950	40750	40700	40750	40700	2
584	20240813	112900	167526500	40700	40700	40700	40700	10
585	20240813	112800	167119500	40750	40750	40750	40750	1
586	20240813	112700	167078750	40750	40750	40750	40750	1
587	20240813	112600	167038000	40700	40700	40700	40700	100
588	20240813	112500	162968000	40750	40750	40750	40750	1
589	20240813	112400	162927250	40750	40700	40750	40700	3
590	20240813	112300	162805100	40750	40750	40750	40750	1
591	20240813	112200	162764350	40750	40750	40750	40750	12
592	20240813	112100	162275350	40750	40750	40750	40750	5
593	20240813	112000	162071600	40750	40750	40750	40750	6
594	20240813	111900	161827100	40750	40700	40750	40700	22
595	20240813	111800	160931500	40600	40600	40600	40600	0
596	20240813	111700	160931500	40600	40650	40650	40600	40
597	20240813	111600	159307000	40650	40700	40700	40650	246
598	20240813	111500	149307000	40700	40750	40750	40700	283
599	20240813	111400	137787500	40700	40700	40700	40700	1
600	20240813	111300	137746800	40700	40700	40700	40700	9
601	20240813	111200	137380500	40750	40750	40750	40750	2
602	20240813	111100	137299000	40750	40750	40750	40750	34
603	20240813	111000	135913500	40750	40800	40800	40750	11
604	20240813	110900	135465200	40800	40800	40800	40800	1
605	20240813	110800	135424400	40800	40800	40800	40800	2
606	20240813	110700	135342800	40800	40800	40800	40800	1
607	20240813	110600	135302000	40800	40800	40800	40800	1
608	20240813	110500	135261200	40800	40800	40800	40800	3
609	20240813	110400	135138800	40800	40800	40800	40800	1
610	20240813	110300	135098000	40750	40750	40750	40750	17
611	20240813	110200	134405250	40750	40750	40750	40750	15
612	20240813	110100	133794000	40800	40800	40800	40800	2
613	20240813	110000	133712400	40800	40800	40800	40800	1
614	20240813	105900	133671600	40800	40800	40800	40800	42
615	20240813	105800	131958000	40800	40800	40800	40750	24
616	20240813	105700	130978850	40750	40750	40750	40750	0
617	20240813	105600	130978850	40750	40750	40750	40750	0
618	20240813	105500	130978850	40750	40750	40750	40750	1
619	20240813	105400	130938100	40800	40800	40800	40800	0
620	20240813	105300	130938100	40800	40800	40800	40800	0
621	20240813	105200	130938100	40800	40800	40800	40800	46
622	20240813	105100	129061300	40800	40800	40800	40800	0
623	20240813	105000	129061300	40800	40750	40800	40750	2
624	20240813	104900	128979750	40750	40750	40750	40750	0
625	20240813	104800	128979750	40750	40750	40750	40750	8
626	20240813	104700	128653750	40800	40800	40800	40800	1
627	20240813	104600	128612950	40750	40750	40750	40750	0
628	20240813	104500	128612950	40750	40750	40750	40750	0
629	20240813	104400	128612950	40750	40750	40750	40750	0
630	20240813	104300	128612950	40750	40750	40750	40750	0
631	20240813	104200	128612950	40750	40750	40750	40750	0
632	20240813	104100	128612950	40750	40750	40750	40750	0
633	20240813	104000	128612950	40750	40750	40750	40750	0
634	20240813	103900	128612950	40750	40750	40750	40750	0
635	20240813	103800	128612950	40750	40750	40750	40750	70
636	20240813	103700	125760450	40750	40750	40750	40750	0
637	20240813	103600	125760450	40750	40750	40750	40750	2
638	20240813	103500	125678950	40750	40750	40750	40750	0
639	20240813	103400	125678950	40750	40750	40750	40750	0
640	20240813	103300	125678950	40750	40750	40750	40750	0
641	20240813	103200	125678950	40750	40750	40750	40750	0
642	20240813	103100	125678950	40750	40750	40750	40750	3
643	20240813	103000	125556700	40750	40750	40750	40750	51
644	20240813	102900	123478450	40700	40700	40700	40700	0
645	20240813	102800	123478450	40700	40700	40700	40700	0
646	20240813	102700	123478450	40700	40700	40700	40700	0
647	20240813	102600	123478450	40700	40650	40700	40650	143
648	20240813	102500	117659250	40600	40600	40600	40600	0
649	20240813	102400	117659250	40600	40600	40600	40600	0
650	20240813	102300	117659250	40600	40600	40600	40600	0
651	20240813	102200	117659250	40600	40600	40600	40600	0
652	20240813	102100	117659250	40600	40600	40600	40600	0
653	20240813	102000	117659250	40600	40600	40600	40600	0
654	20240813	101900	117659250	40600	40600	40600	40600	0
655	20240813	101800	117659250	40600	40600	40600	40600	9
656	20240813	101700	117293850	40600	40600	40600	40600	0
657	20240813	101600	117293850	40600	40700	40700	40600	2
658	20240813	101500	117212550	40700	40650	40700	40650	41
659	20240813	101400	115545750	40650	40650	40650	40650	25
660	20240813	101300	114529500	40700	40700	40700	40700	1
661	20240813	101200	114488800	40700	40700	40700	40700	1
662	20240813	101100	114448100	40700	40800	40800	40600	1286
663	20240813	101000	62145050	40850	40850	40850	40850	0
664	20240813	100900	62145050	40850	40850	40850	40850	1
665	20240813	100800	62104200	40850	40850	40850	40850	1
666	20240813	100700	62063350	40850	40850	40850	40850	2
667	20240813	100600	61981650	40800	40800	40800	40800	13
668	20240813	100500	61451250	40800	40850	40850	40800	80
669	20240813	100400	58186750	40800	40800	40800	40800	0
670	20240813	100300	58186750	40800	40800	40800	40800	0
671	20240813	100200	58186750	40800	40800	40800	40800	0
672	20240813	100100	58186750	40800	40800	40800	40800	0
673	20240813	100000	58186750	40800	40800	40800	40800	0
674	20240813	095900	58186750	40800	40800	40800	40800	0
675	20240813	095800	58186750	40800	40800	40800	40800	0
676	20240813	095700	58186750	40800	40800	40800	40800	0
677	20240813	095600	58186750	40800	40800	40800	40800	0
678	20240813	095500	58186750	40800	40800	40800	40800	0
679	20240813	095400	58186750	40800	40800	40800	40800	0
680	20240813	095300	58186750	40800	40800	40800	40800	20
681	20240813	095200	57370750	40800	40800	40800	40800	0
682	20240813	095100	57370750	40800	40800	40800	40800	0
683	20240813	095000	57370750	40800	40800	40800	40800	0
684	20240813	094900	57370750	40800	40900	40900	40800	8
685	20240813	094800	57044250	40900	40900	40900	40900	3
686	20240813	094700	56921550	40800	40800	40800	40800	0
687	20240813	094600	56921550	40800	40800	40800	40800	0
688	20240813	094500	56921550	40800	40800	40800	40800	0
689	20240813	094400	56921550	40800	40800	40800	40800	0
690	20240813	094300	56921550	40800	40800	40800	40800	1
691	20240813	094200	56880750	40950	40950	40950	40950	1
692	20240813	094100	56839800	40800	40800	40800	40800	89
693	20240813	094000	53208600	40800	40800	40800	40800	14
694	20240813	093900	52637400	40800	40800	40800	40800	1
695	20240813	093800	52596600	40800	40800	40800	40800	100
696	20240813	093700	48516600	40700	40700	40700	40700	0
697	20240813	093600	48516600	40700	40850	40850	40700	275
698	20240813	093500	37308200	40850	40900	40900	40850	20
699	20240813	093400	36490500	40950	40950	40950	40950	0
700	20240813	093300	36490500	40950	40950	40950	40950	0
701	20240813	093200	36490500	40950	40950	40950	40950	1
702	20240813	093100	36449550	40900	40900	40900	40900	0
703	20240813	093000	36449550	40900	40950	40950	40900	23
704	20240813	092900	35507900	40950	41000	41000	40950	87
705	20240813	092800	31943400	41000	41000	41000	41000	1
706	20240813	092700	31902400	41050	41050	41050	41050	1
707	20240813	092600	31861350	41000	41000	41000	41000	8
708	20240813	092500	31533350	41050	41050	41050	41050	0
709	20240813	092400	31533350	41050	41050	41050	41050	216
710	20240813	092300	22666550	41050	41050	41050	41050	0
711	20240813	092200	22666550	41050	41100	41100	41050	11
712	20240813	092100	22214950	41100	41100	41100	41100	31
713	20240813	092000	20940850	41100	41100	41100	41100	10
714	20240813	091900	20529850	41100	41100	41100	41100	13
715	20240813	091800	19995550	41100	41100	41100	41100	22
716	20240813	091700	19091350	41150	41150	41150	41150	2
717	20240813	091600	19009050	41150	41150	41150	41150	3
718	20240813	091500	18885600	41100	41100	41100	41100	40
719	20240813	091400	17241600	41100	41150	41150	41100	11
720	20240813	091300	16789450	41150	41150	41150	41150	0
721	20240813	091200	16789450	41150	41150	41150	41150	6
722	20240813	091100	16542550	41100	41100	41100	41100	12
723	20240813	091000	16049350	41150	41150	41150	41150	86
724	20240813	090900	12510450	41150	41150	41150	41150	51
725	20240813	090800	10411800	41250	41250	41250	41250	0
726	20240813	090700	10411800	41250	41250	41250	41250	0
727	20240813	090600	10411800	41250	41200	41250	41200	2
728	20240813	090500	10329350	41150	41150	41150	41150	108
729	20240813	090400	5885150	41150	41150	41150	41150	1
730	20240813	090300	5844000	41150	41150	41150	41150	3
731	20240813	090200	5720550	41150	41150	41150	41150	0
732	20240813	090100	5720550	41150	41150	41150	41150	120
733	20240813	090000	782550	41150	41200	41200	41150	19