KissMeData/071320/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	194600	379445350	40850	40850	40850	40850	242
3	20240816	194500	379445350	40850	40850	40850	40850	0
4	20240816	194400	379445350	40850	40850	40850	40850	0
5	20240816	194300	379445350	40850	40850	40850	40850	0
6	20240816	194200	379445350	40850	40850	40850	40850	0
7	20240816	194100	379445350	40850	40850	40850	40850	0
8	20240816	194000	379445350	40850	40850	40850	40850	0
9	20240816	193900	379445350	40850	40850	40850	40850	0
10	20240816	193800	379445350	40850	40850	40850	40850	0
11	20240816	193700	379445350	40850	40850	40850	40850	0
12	20240816	193600	379445350	40850	40850	40850	40850	0
13	20240816	193500	379445350	40850	40850	40850	40850	0
14	20240816	193400	379445350	40850	40850	40850	40850	0
15	20240816	193300	379445350	40850	40850	40850	40850	0
16	20240816	193200	379445350	40850	40850	40850	40850	0
17	20240816	193100	379445350	40850	40850	40850	40850	0
18	20240816	193000	379445350	40850	40850	40850	40850	0
19	20240816	192900	379445350	40850	40850	40850	40850	0
20	20240816	192800	379445350	40850	40850	40850	40850	0
21	20240816	192700	379445350	40850	40850	40850	40850	0
22	20240816	192600	379445350	40850	40850	40850	40850	0
23	20240816	192500	379445350	40850	40850	40850	40850	0
24	20240816	192400	379445350	40850	40850	40850	40850	0
25	20240816	192300	379445350	40850	40850	40850	40850	0
26	20240816	192200	379445350	40850	40850	40850	40850	0
27	20240816	192100	379445350	40850	40850	40850	40850	0
28	20240816	192000	379445350	40850	40850	40850	40850	0
29	20240816	191900	379445350	40850	40850	40850	40850	0
30	20240816	191800	379445350	40850	40850	40850	40850	0
31	20240816	191700	379445350	40850	40850	40850	40850	0
32	20240816	191600	379445350	40850	40850	40850	40850	242
33	20240816	191500	379445350	40850	40850	40850	40850	0
34	20240816	191400	379445350	40850	40850	40850	40850	0
35	20240816	191300	379445350	40850	40850	40850	40850	0
36	20240816	191200	379445350	40850	40850	40850	40850	0
37	20240816	191100	379445350	40850	40850	40850	40850	0
38	20240816	191000	379445350	40850	40850	40850	40850	0
39	20240816	190900	379445350	40850	40850	40850	40850	0
40	20240816	190800	379445350	40850	40850	40850	40850	0
41	20240816	190700	379445350	40850	40850	40850	40850	0
42	20240816	190600	379445350	40850	40850	40850	40850	0
43	20240816	190500	379445350	40850	40850	40850	40850	0
44	20240816	190400	379445350	40850	40850	40850	40850	0
45	20240816	190300	379445350	40850	40850	40850	40850	0
46	20240816	190200	379445350	40850	40850	40850	40850	0
47	20240816	190100	379445350	40850	40850	40850	40850	0
48	20240816	190000	379445350	40850	40850	40850	40850	0
49	20240816	185900	379445350	40850	40850	40850	40850	0
50	20240816	185800	379445350	40850	40850	40850	40850	0
51	20240816	185700	379445350	40850	40850	40850	40850	0
52	20240816	185600	379445350	40850	40850	40850	40850	0
53	20240816	185500	379445350	40850	40850	40850	40850	0
54	20240816	185400	379445350	40850	40850	40850	40850	0
55	20240816	185300	379445350	40850	40850	40850	40850	0
56	20240816	185200	379445350	40850	40850	40850	40850	0
57	20240816	185100	379445350	40850	40850	40850	40850	0
58	20240816	185000	379445350	40850	40850	40850	40850	0
59	20240816	184900	379445350	40850	40850	40850	40850	0
60	20240816	184800	379445350	40850	40850	40850	40850	0
61	20240816	184700	379445350	40850	40850	40850	40850	0
62	20240816	184600	379445350	40850	40850	40850	40850	242
63	20240816	184500	379445350	40850	40850	40850	40850	0
64	20240816	184400	379445350	40850	40850	40850	40850	0
65	20240816	184300	379445350	40850	40850	40850	40850	0
66	20240816	184200	379445350	40850	40850	40850	40850	0
67	20240816	184100	379445350	40850	40850	40850	40850	0
68	20240816	184000	379445350	40850	40850	40850	40850	0
69	20240816	183900	379445350	40850	40850	40850	40850	0
70	20240816	183800	379445350	40850	40850	40850	40850	0
71	20240816	183700	379445350	40850	40850	40850	40850	0
72	20240816	183600	379445350	40850	40850	40850	40850	0
73	20240816	183500	379445350	40850	40850	40850	40850	0
74	20240816	183400	379445350	40850	40850	40850	40850	0
75	20240816	183300	379445350	40850	40850	40850	40850	0
76	20240816	183200	379445350	40850	40850	40850	40850	0
77	20240816	183100	379445350	40850	40850	40850	40850	0
78	20240816	183000	379445350	40850	40850	40850	40850	0
79	20240816	182900	379445350	40850	40850	40850	40850	0
80	20240816	182800	379445350	40850	40850	40850	40850	0
81	20240816	182700	379445350	40850	40850	40850	40850	0
82	20240816	182600	379445350	40850	40850	40850	40850	0
83	20240816	182500	379445350	40850	40850	40850	40850	0
84	20240816	182400	379445350	40850	40850	40850	40850	0
85	20240816	182300	379445350	40850	40850	40850	40850	0
86	20240816	182200	379445350	40850	40850	40850	40850	0
87	20240816	182100	379445350	40850	40850	40850	40850	0
88	20240816	182000	379445350	40850	40850	40850	40850	0
89	20240816	181900	379445350	40850	40850	40850	40850	0
90	20240816	181800	379445350	40850	40850	40850	40850	0
91	20240816	181700	379445350	40850	40850	40850	40850	0
92	20240816	181600	379445350	40850	40850	40850	40850	242
93	20240816	181500	379445350	40850	40850	40850	40850	0
94	20240816	181400	379445350	40850	40850	40850	40850	0
95	20240816	181300	379445350	40850	40850	40850	40850	0
96	20240816	181200	379445350	40850	40850	40850	40850	0
97	20240816	181100	379445350	40850	40850	40850	40850	0
98	20240816	181000	379445350	40850	40850	40850	40850	0
99	20240816	180900	379445350	40850	40850	40850	40850	0
100	20240816	180800	379445350	40850	40850	40850	40850	0
101	20240816	180700	379445350	40850	40850	40850	40850	0
102	20240816	180600	379445350	40850	40850	40850	40850	0
103	20240816	180500	379445350	40850	40850	40850	40850	0
104	20240816	180400	379445350	40850	40850	40850	40850	0
105	20240816	180300	379445350	40850	40850	40850	40850	0
106	20240816	180200	379445350	40850	40850	40850	40850	0
107	20240816	180100	379445350	40850	40850	40850	40850	0
108	20240816	180000	379445350	40850	40850	40850	40850	0
109	20240816	175900	379445350	40850	40850	40850	40850	0
110	20240816	175800	379445350	40850	40850	40850	40850	0
111	20240816	175700	379445350	40850	40850	40850	40850	0
112	20240816	175600	379445350	40850	40850	40850	40850	0
113	20240816	175500	379445350	40850	40850	40850	40850	0
114	20240816	175400	379445350	40850	40850	40850	40850	0
115	20240816	175300	379445350	40850	40850	40850	40850	0
116	20240816	175200	379445350	40850	40850	40850	40850	0
117	20240816	175100	379445350	40850	40850	40850	40850	0
118	20240816	175000	379445350	40850	40850	40850	40850	0
119	20240816	174900	379445350	40850	40850	40850	40850	0
120	20240816	174800	379445350	40850	40850	40850	40850	0
121	20240816	174700	379445350	40850	40850	40850	40850	0
122	20240816	174600	379445350	40850	40850	40850	40850	242
123	20240816	174500	379445350	40850	40850	40850	40850	0
124	20240816	174400	379445350	40850	40850	40850	40850	0
125	20240816	174300	379445350	40850	40850	40850	40850	0
126	20240816	174200	379445350	40850	40850	40850	40850	0
127	20240816	174100	379445350	40850	40850	40850	40850	0
128	20240816	174000	379445350	40850	40850	40850	40850	0
129	20240816	173900	379445350	40850	40850	40850	40850	0
130	20240816	173800	379445350	40850	40850	40850	40850	0
131	20240816	173700	379445350	40850	40850	40850	40850	0
132	20240816	173600	379445350	40850	40850	40850	40850	0
133	20240816	173500	379445350	40850	40850	40850	40850	0
134	20240816	173400	379445350	40850	40850	40850	40850	0
135	20240816	173300	379445350	40850	40850	40850	40850	0
136	20240816	173200	379445350	40850	40850	40850	40850	0
137	20240816	173100	379445350	40850	40850	40850	40850	0
138	20240816	173000	379445350	40850	40850	40850	40850	0
139	20240816	172900	379445350	40850	40850	40850	40850	0
140	20240816	172800	379445350	40850	40850	40850	40850	0
141	20240816	172700	379445350	40850	40850	40850	40850	0
142	20240816	172600	379445350	40850	40850	40850	40850	0
143	20240816	172500	379445350	40850	40850	40850	40850	0
144	20240816	172400	379445350	40850	40850	40850	40850	0
145	20240816	172300	379445350	40850	40850	40850	40850	0
146	20240816	172200	379445350	40850	40850	40850	40850	0
147	20240816	172100	379445350	40850	40850	40850	40850	0
148	20240816	172000	379445350	40850	40850	40850	40850	0
149	20240816	171900	379445350	40850	40850	40850	40850	0
150	20240816	171800	379445350	40850	40850	40850	40850	0
151	20240816	171700	379445350	40850	40850	40850	40850	0
152	20240816	171600	379445350	40850	40850	40850	40850	242
153	20240816	171500	379445350	40850	40850	40850	40850	0
154	20240816	171400	379445350	40850	40850	40850	40850	0
155	20240816	171300	379445350	40850	40850	40850	40850	0
156	20240816	171200	379445350	40850	40850	40850	40850	0
157	20240816	171100	379445350	40850	40850	40850	40850	0
158	20240816	171000	379445350	40850	40850	40850	40850	0
159	20240816	170900	379445350	40850	40850	40850	40850	0
160	20240816	170800	379445350	40850	40850	40850	40850	0
161	20240816	170700	379445350	40850	40850	40850	40850	0
162	20240816	170600	379445350	40850	40850	40850	40850	0
163	20240816	170500	379445350	40850	40850	40850	40850	0
164	20240816	170400	379445350	40850	40850	40850	40850	0
165	20240816	170300	379445350	40850	40850	40850	40850	0
166	20240816	170200	379445350	40850	40850	40850	40850	0
167	20240816	170100	379445350	40850	40850	40850	40850	0
168	20240816	170000	379445350	40850	40850	40850	40850	0
169	20240816	165900	379445350	40850	40850	40850	40850	0
170	20240816	165800	379445350	40850	40850	40850	40850	0
171	20240816	165700	379445350	40850	40850	40850	40850	0
172	20240816	165600	379445350	40850	40850	40850	40850	0
173	20240816	165500	379445350	40850	40850	40850	40850	0
174	20240816	165400	379445350	40850	40850	40850	40850	0
175	20240816	165300	379445350	40850	40850	40850	40850	0
176	20240816	165200	379445350	40850	40850	40850	40850	0
177	20240816	165100	379445350	40850	40850	40850	40850	0
178	20240816	165000	379445350	40850	40850	40850	40850	0
179	20240816	164900	379445350	40850	40850	40850	40850	0
180	20240816	164800	379445350	40850	40850	40850	40850	0
181	20240816	164700	379445350	40850	40850	40850	40850	0
182	20240816	164600	379445350	40850	40850	40850	40850	242
183	20240816	164500	379445350	40850	40850	40850	40850	0
184	20240816	164400	379445350	40850	40850	40850	40850	0
185	20240816	164300	379445350	40850	40850	40850	40850	0
186	20240816	164200	379445350	40850	40850	40850	40850	0
187	20240816	164100	379445350	40850	40850	40850	40850	0
188	20240816	164000	379445350	40850	40850	40850	40850	0
189	20240816	163900	379445350	40850	40850	40850	40850	0
190	20240816	163800	379445350	40850	40850	40850	40850	0
191	20240816	163700	379445350	40850	40850	40850	40850	0
192	20240816	163600	379445350	40850	40850	40850	40850	0
193	20240816	163500	379445350	40850	40850	40850	40850	0
194	20240816	163400	379445350	40850	40850	40850	40850	0
195	20240816	163300	379445350	40850	40850	40850	40850	0
196	20240816	163200	379445350	40850	40850	40850	40850	0
197	20240816	163100	379445350	40850	40850	40850	40850	0
198	20240816	163000	379445350	40850	40850	40850	40850	0
199	20240816	162900	379445350	40850	40850	40850	40850	0
200	20240816	162800	379445350	40850	40850	40850	40850	0
201	20240816	162700	379445350	40850	40850	40850	40850	0
202	20240816	162600	379445350	40850	40850	40850	40850	0
203	20240816	162500	379445350	40850	40850	40850	40850	0
204	20240816	162400	379445350	40850	40850	40850	40850	0
205	20240816	162300	379445350	40850	40850	40850	40850	0
206	20240816	162200	379445350	40850	40850	40850	40850	0
207	20240816	162100	379445350	40850	40850	40850	40850	0
208	20240816	162000	379445350	40850	40850	40850	40850	0
209	20240816	161900	379445350	40850	40850	40850	40850	0
210	20240816	161800	379445350	40850	40850	40850	40850	0
211	20240816	161700	379445350	40850	40850	40850	40850	0
212	20240816	161600	379445350	40850	40850	40850	40850	242
213	20240816	161500	379445350	40850	40850	40850	40850	0
214	20240816	161400	379445350	40850	40850	40850	40850	0
215	20240816	161300	379445350	40850	40850	40850	40850	0
216	20240816	161200	379445350	40850	40850	40850	40850	0
217	20240816	161100	379445350	40850	40850	40850	40850	0
218	20240816	161000	379445350	40850	40850	40850	40850	0
219	20240816	160900	379445350	40850	40850	40850	40850	0
220	20240816	160800	379445350	40850	40850	40850	40850	0
221	20240816	160700	379445350	40850	40850	40850	40850	0
222	20240816	160600	379445350	40850	40850	40850	40850	0
223	20240816	160500	379445350	40850	40850	40850	40850	0
224	20240816	160400	379445350	40850	40850	40850	40850	0
225	20240816	160300	379445350	40850	40850	40850	40850	0
226	20240816	160200	379445350	40850	40850	40850	40850	0
227	20240816	160100	379445350	40850	40850	40850	40850	0
228	20240816	160000	379445350	40850	40850	40850	40850	0
229	20240816	155900	379445350	40850	40850	40850	40850	0
230	20240816	155800	379445350	40850	40850	40850	40850	0
231	20240816	155700	379445350	40850	40850	40850	40850	0
232	20240816	155600	379445350	40850	40850	40850	40850	0
233	20240816	155500	379445350	40850	40850	40850	40850	0
234	20240816	155400	379445350	40850	40850	40850	40850	0
235	20240816	155300	379445350	40850	40850	40850	40850	0
236	20240816	155200	379445350	40850	40850	40850	40850	0
237	20240816	155100	379445350	40850	40850	40850	40850	0
238	20240816	155000	379445350	40850	40850	40850	40850	0
239	20240816	154900	379445350	40850	40850	40850	40850	0
240	20240816	154800	379445350	40850	40850	40850	40850	0
241	20240816	154700	379445350	40850	40850	40850	40850	0
242	20240816	154600	379445350	40850	40850	40850	40850	242
243	20240816	154500	379445350	40850	40850	40850	40850	0
244	20240816	154400	379445350	40850	40850	40850	40850	0
245	20240816	154300	379445350	40850	40850	40850	40850	0
246	20240816	154200	379445350	40850	40850	40850	40850	0
247	20240816	154100	379445350	40850	40850	40850	40850	0
248	20240816	154000	379445350	40850	40850	40850	40850	0
249	20240816	153900	379445350	40850	40850	40850	40850	0
250	20240816	153800	379445350	40850	40850	40850	40850	0
251	20240816	153700	379445350	40850	40850	40850	40850	0
252	20240816	153600	379445350	40850	40850	40850	40850	0
253	20240816	153500	379445350	40850	40850	40850	40850	0
254	20240816	153400	379445350	40850	40850	40850	40850	0
255	20240816	153300	379445350	40850	40850	40850	40850	0
256	20240816	153200	379445350	40850	40850	40850	40850	0
257	20240816	153100	379445350	40850	40850	40850	40850	0
258	20240816	153000	379445350	40850	40850	40850	40850	242
259	20240816	152900	369559650	40950	40950	40950	40950	0
260	20240816	152800	369559650	40950	40950	40950	40950	0
261	20240816	152700	369559650	40950	40950	40950	40950	0
262	20240816	152600	369559650	40950	40950	40950	40950	0
263	20240816	152500	369559650	40950	40950	40950	40950	0
264	20240816	152400	369559650	40950	40950	40950	40950	0
265	20240816	152300	369559650	40950	40950	40950	40950	0
266	20240816	152200	369559650	40950	40950	40950	40950	0
267	20240816	152100	369559650	40950	40950	40950	40950	0
268	20240816	152000	369559650	40950	40950	40950	40950	0
269	20240816	151900	369559650	40950	40950	41100	40900	157
270	20240816	151800	363129400	40950	40950	40950	40950	1
271	20240816	151700	363088450	40950	40950	40950	40950	23
272	20240816	151600	362146600	40950	40950	40950	40950	2
273	20240816	151500	362064700	40900	40900	40900	40900	9
274	20240816	151400	361696600	40950	40950	40950	40950	4
275	20240816	151300	361532800	40850	40850	40850	40850	1
276	20240816	151200	361491950	40900	40900	40900	40900	0
277	20240816	151100	361491950	40900	40900	40900	40900	0
278	20240816	151000	361491950	40900	40900	40900	40900	0
279	20240816	150900	361491950	40900	40900	40900	40900	2
280	20240816	150800	361410150	40900	40900	40900	40900	0
281	20240816	150700	361410150	40900	40900	40900	40900	98
282	20240816	150600	357401950	40850	40850	40850	40850	0
283	20240816	150500	357401950	40850	40850	40850	40850	0
284	20240816	150400	357401950	40850	40850	40850	40850	2
285	20240816	150300	357320250	40850	40850	40850	40850	0
286	20240816	150200	357320250	40850	40850	40850	40850	245
287	20240816	150100	347312000	40850	40900	40950	40850	393
288	20240816	150000	331253500	40850	40850	40850	40850	34
289	20240816	145900	329864600	40850	40850	40850	40850	30
290	20240816	145800	328639100	40850	40850	40850	40850	0
291	20240816	145700	328639100	40850	40850	40850	40850	1
292	20240816	145600	328598250	40900	40950	40950	40900	30
293	20240816	145500	327371200	40950	40950	40950	40950	0
294	20240816	145400	327371200	40950	40950	40950	40950	9
295	20240816	145300	327002650	40900	40900	40900	40900	29
296	20240816	145200	325816550	40950	40950	40950	40950	0
297	20240816	145100	325816550	40950	40950	40950	40950	1
298	20240816	145000	325775600	40900	40850	40900	40850	58
299	20240816	144900	323404850	40850	40850	40850	40850	0
300	20240816	144800	323404850	40850	40850	40850	40850	0
301	20240816	144700	323404850	40850	40850	40850	40850	29
302	20240816	144600	322220200	40900	40900	40900	40900	0
303	20240816	144500	322220200	40900	40900	40900	40900	1
304	20240816	144400	322179300	40850	40850	40850	40850	29
305	20240816	144300	320994650	40900	40900	40900	40900	0
306	20240816	144200	320994650	40900	40900	40900	40900	19
307	20240816	144100	320217550	40950	40950	40950	40950	6
308	20240816	144000	319971850	40900	40900	40900	40900	81
309	20240816	143900	316658950	40850	40850	40850	40850	0
310	20240816	143800	316658950	40850	40800	40900	40800	104
311	20240816	143700	312412750	40900	40900	40900	40900	0
312	20240816	143600	312412750	40900	40900	40900	40900	1
313	20240816	143500	312371850	40900	40900	40900	40900	14
314	20240816	143400	311799250	40900	40900	40900	40900	0
315	20240816	143300	311799250	40900	41000	41000	40900	3
316	20240816	143200	311676450	40900	41100	41100	40900	420
317	20240816	143100	294449250	41250	41150	41250	41150	11
318	20240816	143000	293996500	41150	41150	41150	41150	10
319	20240816	142900	293585000	41100	41100	41100	41100	62
320	20240816	142800	291036800	41100	41100	41100	41100	6
321	20240816	142700	290790200	41100	41100	41100	41100	119
322	20240816	142600	285899300	41100	41150	41150	41100	53
323	20240816	142500	283719800	41100	41150	41150	41100	133
324	20240816	142400	278247450	41150	41150	41150	41150	0
325	20240816	142300	278247450	41150	41150	41150	41150	29
326	20240816	142200	277054100	41250	41250	41250	41250	6
327	20240816	142100	276806600	41200	41200	41200	41200	0
328	20240816	142000	276806600	41200	41200	41200	41200	30
329	20240816	141900	275570600	41150	41150	41150	41150	0
330	20240816	141800	275570600	41150	41150	41150	41150	0
331	20240816	141700	275570600	41150	41150	41150	41150	29
332	20240816	141600	274377250	41150	41150	41150	41150	0
333	20240816	141500	274377250	41150	41150	41150	41150	0
334	20240816	141400	274377250	41150	41150	41200	41150	38
335	20240816	141300	272813150	41200	41200	41200	41200	0
336	20240816	141200	272813150	41200	41200	41200	41200	5
337	20240816	141100	272607150	41150	41150	41150	41150	29
338	20240816	141000	271413800	41150	41150	41150	41150	0
339	20240816	140900	271413800	41150	41150	41150	41150	0
340	20240816	140800	271413800	41150	41150	41150	41150	29
341	20240816	140700	270220450	41200	41200	41200	41200	0
342	20240816	140600	270220450	41200	41200	41200	41200	0
343	20240816	140500	270220450	41200	41200	41200	41200	21
344	20240816	140400	269355250	41200	41200	41200	41200	0
345	20240816	140300	269355250	41200	41200	41200	41200	0
346	20240816	140200	269355250	41200	41200	41200	41200	29
347	20240816	140100	268160450	41200	41200	41200	41200	0
348	20240816	140000	268160450	41200	41200	41200	41200	0
349	20240816	135900	268160450	41200	41200	41200	41200	10
350	20240816	135800	267748450	41200	41200	41200	41200	30
351	20240816	135700	266512450	41250	41250	41250	41250	0
352	20240816	135600	266512450	41250	41250	41250	41250	0
353	20240816	135500	266512450	41250	41250	41250	41250	14
354	20240816	135400	265934950	41300	41300	41300	41300	0
355	20240816	135300	265934950	41300	41300	41300	41300	10
356	20240816	135200	265521950	41250	41250	41250	41250	30
357	20240816	135100	264284450	41250	41250	41250	41250	1
358	20240816	135000	264243200	41200	41200	41200	41200	0
359	20240816	134900	264243200	41200	41200	41200	41200	29
360	20240816	134800	263048400	41250	41250	41250	41250	0
361	20240816	134700	263048400	41250	41250	41250	41250	0
362	20240816	134600	263048400	41250	41300	41300	41250	35
363	20240816	134500	261604300	41300	41200	41300	41200	14
364	20240816	134400	261026400	41200	41200	41200	41200	1
365	20240816	134300	260985200	41100	41100	41100	41100	29
366	20240816	134200	259793300	41100	41200	41200	41100	55
367	20240816	134100	257532300	41200	41200	41200	41200	3
368	20240816	134000	257408700	41150	41200	41200	41150	42
369	20240816	133900	255679800	41150	41150	41150	41150	0
370	20240816	133800	255679800	41150	41150	41150	41150	0
371	20240816	133700	255679800	41150	41150	41150	41150	29
372	20240816	133600	254486450	41150	41150	41150	41150	0
373	20240816	133500	254486450	41150	41150	41150	41150	0
374	20240816	133400	254486450	41150	41150	41150	41150	29
375	20240816	133300	253293100	41150	41150	41150	41150	0
376	20240816	133200	253293100	41150	41150	41150	41150	100
377	20240816	133100	249178100	41150	41150	41150	41150	29
378	20240816	133000	247984750	41200	41200	41200	41200	0
379	20240816	132900	247984750	41200	41200	41200	41200	0
380	20240816	132800	247984750	41200	41200	41200	41200	20
381	20240816	132700	247160750	41200	41200	41200	41200	4
382	20240816	132600	246995950	41200	41300	41300	41200	26
383	20240816	132500	245924650	41200	41200	41200	41200	29
384	20240816	132400	244729850	41200	41200	41200	41200	0
385	20240816	132300	244729850	41200	41200	41200	41200	55
386	20240816	132200	242463850	41200	41200	41200	41200	21
387	20240816	132100	241598650	41200	41200	41200	41200	0
388	20240816	132000	241598650	41200	41200	41200	41200	0
389	20240816	131900	241598650	41200	41200	41200	41200	30
390	20240816	131800	240362650	41200	41200	41200	41200	0
391	20240816	131700	240362650	41200	41200	41200	41200	0
392	20240816	131600	240362650	41200	41200	41200	41150	53
393	20240816	131500	238179150	41200	41200	41200	41200	3
394	20240816	131400	238055550	41200	41200	41200	41200	0
395	20240816	131300	238055550	41200	41200	41200	41200	29
396	20240816	131200	236860750	41200	41200	41200	41200	41
397	20240816	131100	235171550	41200	41200	41200	41200	0
398	20240816	131000	235171550	41200	41150	41200	41150	35
399	20240816	130900	233731250	41150	41150	41150	41150	12
400	20240816	130800	233237450	41200	41200	41200	41200	0
401	20240816	130700	233237450	41200	41200	41200	41200	1
402	20240816	130600	233196250	41250	41250	41250	41250	0
403	20240816	130500	233196250	41250	41250	41250	41250	0
404	20240816	130400	233196250	41250	41250	41250	41100	427
405	20240816	130300	215602700	41250	41250	41250	41250	0
406	20240816	130200	215602700	41250	41250	41250	41250	0
407	20240816	130100	215602700	41250	41250	41250	41250	32
408	20240816	130000	214282700	41250	41250	41250	41250	1
409	20240816	125900	214241450	41250	41250	41250	41250	0
410	20240816	125800	214241450	41250	41300	41300	41250	71
411	20240816	125700	211312650	41350	41350	41350	41350	0
412	20240816	125600	211312650	41350	41350	41350	41350	2
413	20240816	125500	211229950	41250	41250	41250	41250	29
414	20240816	125400	210033700	41350	41350	41350	41350	0
415	20240816	125300	210033700	41350	41350	41350	41350	1
416	20240816	125200	209992350	41250	41250	41250	41250	0
417	20240816	125100	209992350	41250	41250	41250	41250	29
418	20240816	125000	208796100	41250	41250	41250	41250	0
419	20240816	124900	208796100	41250	41250	41250	41250	0
420	20240816	124800	208796100	41250	41250	41250	41250	29
421	20240816	124700	207599850	41250	41250	41250	41250	20
422	20240816	124600	206774850	41250	41250	41250	41250	0
423	20240816	124500	206774850	41250	41250	41250	41250	29
424	20240816	124400	205578600	41350	41350	41350	41350	0
425	20240816	124300	205578600	41350	41350	41350	41350	5
426	20240816	124200	205371850	41250	41250	41250	41250	29
427	20240816	124100	204175600	41250	41250	41250	41250	0
428	20240816	124000	204175600	41250	41250	41250	41250	0
429	20240816	123900	204175600	41250	41250	41250	41250	30
430	20240816	123800	202938100	41250	41250	41250	41250	0
431	20240816	123700	202938100	41250	41250	41250	41250	0
432	20240816	123600	202938100	41250	41250	41250	41250	29
433	20240816	123500	201741850	41250	41250	41250	41250	0
434	20240816	123400	201741850	41250	41250	41250	41250	0
435	20240816	123300	201741850	41250	41250	41250	41250	36
436	20240816	123200	200256850	41250	41250	41250	41250	0
437	20240816	123100	200256850	41250	41250	41250	41250	0
438	20240816	123000	200256850	41250	41250	41250	41250	30
439	20240816	122900	199019350	41250	41250	41250	41250	0
440	20240816	122800	199019350	41250	41250	41250	41250	0
441	20240816	122700	199019350	41250	41250	41250	41250	128
442	20240816	122600	193739350	41250	41250	41250	41250	0
443	20240816	122500	193739350	41250	41300	41300	41250	214
444	20240816	122400	184910900	41300	41300	41300	41300	29
445	20240816	122300	183713200	41300	41300	41300	41300	60
446	20240816	122200	181235200	41250	41250	41250	41250	0
447	20240816	122100	181235200	41250	41250	41250	41250	29
448	20240816	122000	180038950	41250	41250	41250	41250	0
449	20240816	121900	180038950	41250	41250	41250	41250	0
450	20240816	121800	180038950	41250	41250	41250	41250	30
451	20240816	121700	178801450	41300	41300	41300	41300	0
452	20240816	121600	178801450	41300	41300	41300	41300	56
453	20240816	121500	176488650	41300	41300	41300	41300	29
454	20240816	121400	175290950	41300	41300	41300	41300	0
455	20240816	121300	175290950	41300	41300	41300	41300	0
456	20240816	121200	175290950	41300	41300	41300	41300	29
457	20240816	121100	174093250	41300	41300	41300	41300	0
458	20240816	121000	174093250	41300	41300	41300	41300	0
459	20240816	120900	174093250	41300	41300	41300	41300	29
460	20240816	120800	172895550	41300	41300	41300	41300	0
461	20240816	120700	172895550	41300	41300	41300	41300	21
462	20240816	120600	172028250	41350	41350	41350	41350	41
463	20240816	120500	170332900	41350	41350	41350	41350	0
464	20240816	120400	170332900	41350	41350	41350	41350	0
465	20240816	120300	170332900	41350	41350	41350	41350	29
466	20240816	120200	169133750	41500	41500	41500	41500	6
467	20240816	120100	168884750	41350	41350	41350	41350	0
468	20240816	120000	168884750	41350	41350	41350	41350	29
469	20240816	115900	167685600	41350	41350	41350	41350	0
470	20240816	115800	167685600	41350	41350	41350	41350	0
471	20240816	115700	167685600	41350	41350	41350	41350	30
472	20240816	115600	166445100	41350	41350	41350	41350	0
473	20240816	115500	166445100	41350	41350	41350	41350	10
474	20240816	115400	166031600	41350	41350	41350	41350	29
475	20240816	115300	164832450	41350	41350	41350	41350	0
476	20240816	115200	164832450	41350	41350	41350	41350	4
477	20240816	115100	164667050	41350	41350	41350	41350	29
478	20240816	115000	163467900	41350	41350	41350	41350	0
479	20240816	114900	163467900	41350	41350	41350	41350	0
480	20240816	114800	163467900	41350	41350	41350	41350	29
481	20240816	114700	162268750	41350	41350	41350	41350	0
482	20240816	114600	162268750	41350	41400	41400	41350	100
483	20240816	114500	158130400	41400	41400	41400	41400	29
484	20240816	114400	156929800	41400	41400	41400	41400	0
485	20240816	114300	156929800	41400	41400	41400	41400	0
486	20240816	114200	156929800	41400	41400	41400	41400	0
487	20240816	114100	156929800	41400	41450	41450	41400	49
488	20240816	114000	154900200	41450	41450	41450	41450	0
489	20240816	113900	154900200	41450	41450	41450	41450	0
490	20240816	113800	154900200	41450	41450	41450	41450	10
491	20240816	113700	154485700	41450	41450	41450	41450	0
492	20240816	113600	154485700	41450	41450	41450	41450	11
493	20240816	113500	154029750	41400	41400	41400	41400	29
494	20240816	113400	152829150	41400	41400	41400	41400	0
495	20240816	113300	152829150	41400	41400	41400	41400	0
496	20240816	113200	152829150	41400	41400	41400	41400	29
497	20240816	113100	151628550	41400	41400	41400	41400	0
498	20240816	113000	151628550	41400	41400	41400	41400	0
499	20240816	112900	151628550	41400	41400	41400	41400	29
500	20240816	112800	150427950	41450	41500	41500	41450	84
501	20240816	112700	146943900	41500	41500	41500	41500	0
502	20240816	112600	146943900	41500	41500	41500	41500	29
503	20240816	112500	145740400	41600	41600	41600	41600	7
504	20240816	112400	145449200	41600	41600	41600	41600	2
505	20240816	112300	145366000	41500	41500	41500	41500	30
506	20240816	112200	144121000	41500	41500	41500	41500	0
507	20240816	112100	144121000	41500	41500	41500	41500	0
508	20240816	112000	144121000	41500	41500	41500	41500	29
509	20240816	111900	142917500	41500	41500	41500	41500	1
510	20240816	111800	142876000	41500	41500	41500	41500	20
511	20240816	111700	142046000	41500	41500	41500	41500	31
512	20240816	111600	140759500	41600	41600	41600	41500	8
513	20240816	111500	140426800	41500	41500	41500	41500	0
514	20240816	111400	140426800	41500	41500	41500	41500	30
515	20240816	111300	139181800	41500	41500	41500	41500	1
516	20240816	111200	139140300	41500	41500	41500	41500	0
517	20240816	111100	139140300	41500	41550	41550	41500	101
518	20240816	111000	134943800	41500	41500	41500	41500	1
519	20240816	110900	134902300	41500	41500	41500	41500	6
520	20240816	110800	134653300	41500	41500	41500	41500	30
521	20240816	110700	133408300	41500	41500	41500	41500	1
522	20240816	110600	133366800	41500	41500	41500	41500	0
523	20240816	110500	133366800	41500	41500	41500	41500	29
524	20240816	110400	132163300	41550	41550	41550	41550	133
525	20240816	110300	126637150	41600	41600	41600	41600	1
526	20240816	110200	126595550	41550	41550	41550	41550	99
527	20240816	110100	122482100	41550	41550	41550	41550	33
528	20240816	110000	121110950	41550	41550	41550	41550	1
529	20240816	105900	121069400	41550	41550	41550	41550	29
530	20240816	105800	119864450	41600	41600	41600	41600	13
531	20240816	105700	119323650	41550	41550	41550	41550	0
532	20240816	105600	119323650	41550	41550	41550	41550	50
533	20240816	105500	117246150	41550	41550	41550	41550	20
534	20240816	105400	116415150	41550	41550	41550	41550	0
535	20240816	105300	116415150	41550	41550	41550	41550	33
536	20240816	105200	115044000	41600	41600	41600	41600	4
537	20240816	105100	114877600	41600	41600	41600	41600	6
538	20240816	105000	114628000	41550	41600	41600	41550	33
539	20240816	104900	113256650	41600	41550	41600	41550	6
540	20240816	104800	113007300	41550	41550	41550	41550	0
541	20240816	104700	113007300	41550	41550	41550	41550	34
542	20240816	104600	111594600	41600	41600	41600	41600	0
543	20240816	104500	111594600	41600	41550	41600	41550	5
544	20240816	104400	111386650	41550	41550	41550	41550	29
545	20240816	104300	110181700	41600	41600	41600	41600	0
546	20240816	104200	110181700	41600	41600	41600	41600	0
547	20240816	104100	110181700	41600	41550	41600	41550	36
548	20240816	104000	108685550	41600	41600	41600	41600	1
549	20240816	103900	108643950	41550	41550	41550	41550	0
550	20240816	103800	108643950	41550	41550	41550	41550	30
551	20240816	103700	107397450	41600	41600	41600	41600	4
552	20240816	103600	107231050	41600	41600	41600	41600	0
553	20240816	103500	107231050	41600	41600	41600	41600	14
554	20240816	103400	106648650	41700	41700	41700	41700	6
555	20240816	103300	106398450	41550	41550	41550	41550	0
556	20240816	103200	106398450	41550	41550	41550	41550	0
557	20240816	103100	106398450	41550	41550	41550	41550	29
558	20240816	103000	105193500	41550	41550	41550	41550	0
559	20240816	102900	105193500	41550	41550	41550	41550	0
560	20240816	102800	105193500	41550	41550	41550	41550	29
561	20240816	102700	103988550	41700	41700	41700	41700	0
562	20240816	102600	103988550	41700	41700	41700	41700	4
563	20240816	102500	103821750	41550	41550	41550	41550	29
564	20240816	102400	102616800	41500	41500	41500	41500	0
565	20240816	102300	102616800	41500	41500	41500	41500	0
566	20240816	102200	102616800	41500	41500	41500	41500	29
567	20240816	102100	101413300	41600	41600	41600	41600	10
568	20240816	102000	100997300	41600	41500	41600	41500	135
569	20240816	101900	95384700	41500	41550	41550	41500	2
570	20240816	101800	95301650	41550	41500	41550	41500	5
571	20240816	101700	95094050	41500	41500	41500	41500	127
572	20240816	101600	89823550	41550	41550	41550	41550	15
573	20240816	101500	89200300	41600	41600	41600	41600	2
574	20240816	101400	89117100	41650	41650	41650	41650	2
575	20240816	101300	89033800	41550	41650	41750	41550	31
576	20240816	101200	87745450	41750	41550	41750	41550	26
577	20240816	101100	86664250	41550	41550	41550	41550	5
578	20240816	101000	86456500	41550	41550	41550	41550	4
579	20240816	100900	86290300	41550	41550	41550	41550	20
580	20240816	100800	85459300	41600	41600	41600	41600	0
581	20240816	100700	85459300	41600	41600	41600	41600	29
582	20240816	100600	84252900	41600	41600	41600	41600	190
583	20240816	100500	76348900	41600	41600	41600	41600	0
584	20240816	100400	76348900	41600	41600	41600	41600	3
585	20240816	100300	76224100	41800	41700	41800	41700	4
586	20240816	100200	76057100	41800	41700	41800	41700	6
587	20240816	100100	75806700	41800	41750	41800	41600	36
588	20240816	100000	74307900	41800	41700	41800	41650	20
589	20240816	095900	73474500	41600	41600	41600	41600	1
590	20240816	095800	73432900	41450	41450	41450	41450	31
591	20240816	095700	72147950	41450	41400	41450	41400	50
592	20240816	095600	70076150	41350	41350	41350	41350	0
593	20240816	095500	70076150	41350	41350	41350	41350	17
594	20240816	095400	69373200	41350	41350	41350	41350	0
595	20240816	095300	69373200	41350	41350	41350	41350	17
596	20240816	095200	68670250	41350	41350	41350	41350	9
597	20240816	095100	68298100	41350	41350	41350	41350	92
598	20240816	095000	64493900	41350	41350	41350	41350	6
599	20240816	094900	64245800	41400	41400	41400	41400	20
600	20240816	094800	63417800	41400	41400	41400	41400	0
601	20240816	094700	63417800	41400	41400	41400	41400	0
602	20240816	094600	63417800	41400	41400	41400	41400	0
603	20240816	094500	63417800	41400	41400	41400	41400	0
604	20240816	094400	63417800	41400	41400	41400	41400	10
605	20240816	094300	63003800	41400	41400	41400	41400	1
606	20240816	094200	62962400	41300	41300	41300	41300	0
607	20240816	094100	62962400	41300	41300	41300	41300	7
608	20240816	094000	62673300	41200	41650	41650	41200	999
609	20240816	093900	21190500	41650	41650	41650	41650	3
610	20240816	093800	21065550	41700	41700	41700	41700	0
611	20240816	093700	21065550	41700	41700	41700	41700	0
612	20240816	093600	21065550	41700	41750	41750	41700	95
613	20240816	093500	17103950	41850	41850	41850	41850	3
614	20240816	093400	16978400	41700	41700	41700	41700	0
615	20240816	093300	16978400	41700	41700	41700	41700	0
616	20240816	093200	16978400	41700	41850	41850	41700	9
617	20240816	093100	16602050	41700	41700	41700	41700	0
618	20240816	093000	16602050	41700	41700	41700	41700	20
619	20240816	092900	15768050	41700	41700	41700	41700	0
620	20240816	092800	15768050	41700	41700	41700	41700	0
621	20240816	092700	15768050	41700	41700	41700	41700	0
622	20240816	092600	15768050	41700	41700	41700	41700	0
623	20240816	092500	15768050	41700	41700	41700	41700	0
624	20240816	092400	15768050	41700	41700	41700	41700	60
625	20240816	092300	13266050	41750	41750	41750	41750	0
626	20240816	092200	13266050	41750	41750	41750	41750	0
627	20240816	092100	13266050	41750	41750	41750	41750	0
628	20240816	092000	13266050	41750	41750	41750	41750	39
629	20240816	091900	11637800	41750	41750	41750	41750	13
630	20240816	091800	11095050	41750	41750	41750	41750	0
631	20240816	091700	11095050	41750	41750	41750	41750	6
632	20240816	091600	10844550	41800	41850	41850	41800	8
633	20240816	091500	10510100	41800	41800	41800	41800	19
634	20240816	091400	9715900	41800	41800	41800	41800	6
635	20240816	091300	9465100	41800	41750	41800	41750	12
636	20240816	091200	8964000	41750	41750	41750	41750	34
637	20240816	091100	7544500	41750	41750	41750	41750	0
638	20240816	091000	7544500	41750	41750	41750	41750	2
639	20240816	090900	7461000	41650	41650	41650	41650	0
640	20240816	090800	7461000	41650	41750	41750	41650	29
641	20240816	090700	6251250	41800	41800	41800	41800	0
642	20240816	090600	6251250	41800	41800	41800	41800	20
643	20240816	090500	5415250	41700	41700	41700	41700	10
644	20240816	090400	4998250	41700	41700	41700	41700	0
645	20240816	090300	4998250	41700	41700	41700	41700	1
646	20240816	090200	4956550	41700	41700	41700	41700	0
647	20240816	090100	4956550	41700	41700	41700	41700	76
648	20240816	090000	1787350	41700	41550	41700	41550	43