KissMeData/071320/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	194500	580635700	41650	41650	41650	41650	250
3	20240820	194400	580635700	41650	41650	41650	41650	0
4	20240820	194300	580635700	41650	41650	41650	41650	0
5	20240820	194200	580635700	41650	41650	41650	41650	0
6	20240820	194100	580635700	41650	41650	41650	41650	0
7	20240820	194000	580635700	41650	41650	41650	41650	0
8	20240820	193900	580635700	41650	41650	41650	41650	0
9	20240820	193800	580635700	41650	41650	41650	41650	0
10	20240820	193700	580635700	41650	41650	41650	41650	0
11	20240820	193600	580635700	41650	41650	41650	41650	0
12	20240820	193500	580635700	41650	41650	41650	41650	0
13	20240820	193400	580635700	41650	41650	41650	41650	0
14	20240820	193300	580635700	41650	41650	41650	41650	0
15	20240820	193200	580635700	41650	41650	41650	41650	0
16	20240820	193100	580635700	41650	41650	41650	41650	0
17	20240820	193000	580635700	41650	41650	41650	41650	0
18	20240820	192900	580635700	41650	41650	41650	41650	0
19	20240820	192800	580635700	41650	41650	41650	41650	0
20	20240820	192700	580635700	41650	41650	41650	41650	0
21	20240820	192600	580635700	41650	41650	41650	41650	0
22	20240820	192500	580635700	41650	41650	41650	41650	0
23	20240820	192400	580635700	41650	41650	41650	41650	0
24	20240820	192300	580635700	41650	41650	41650	41650	0
25	20240820	192200	580635700	41650	41650	41650	41650	0
26	20240820	192100	580635700	41650	41650	41650	41650	0
27	20240820	192000	580635700	41650	41650	41650	41650	0
28	20240820	191900	580635700	41650	41650	41650	41650	0
29	20240820	191800	580635700	41650	41650	41650	41650	0
30	20240820	191700	580635700	41650	41650	41650	41650	0
31	20240820	191600	580635700	41650	41650	41650	41650	0
32	20240820	191500	580635700	41650	41650	41650	41650	250
33	20240820	191400	580635700	41650	41650	41650	41650	0
34	20240820	191300	580635700	41650	41650	41650	41650	0
35	20240820	191200	580635700	41650	41650	41650	41650	0
36	20240820	191100	580635700	41650	41650	41650	41650	0
37	20240820	191000	580635700	41650	41650	41650	41650	0
38	20240820	190900	580635700	41650	41650	41650	41650	0
39	20240820	190800	580635700	41650	41650	41650	41650	0
40	20240820	190700	580635700	41650	41650	41650	41650	0
41	20240820	190600	580635700	41650	41650	41650	41650	0
42	20240820	190500	580635700	41650	41650	41650	41650	0
43	20240820	190400	580635700	41650	41650	41650	41650	0
44	20240820	190300	580635700	41650	41650	41650	41650	0
45	20240820	190200	580635700	41650	41650	41650	41650	0
46	20240820	190100	580635700	41650	41650	41650	41650	0
47	20240820	190000	580635700	41650	41650	41650	41650	0
48	20240820	185900	580635700	41650	41650	41650	41650	0
49	20240820	185800	580635700	41650	41650	41650	41650	0
50	20240820	185700	580635700	41650	41650	41650	41650	0
51	20240820	185600	580635700	41650	41650	41650	41650	0
52	20240820	185500	580635700	41650	41650	41650	41650	0
53	20240820	185400	580635700	41650	41650	41650	41650	0
54	20240820	185300	580635700	41650	41650	41650	41650	0
55	20240820	185200	580635700	41650	41650	41650	41650	0
56	20240820	185100	580635700	41650	41650	41650	41650	0
57	20240820	185000	580635700	41650	41650	41650	41650	0
58	20240820	184900	580635700	41650	41650	41650	41650	0
59	20240820	184800	580635700	41650	41650	41650	41650	0
60	20240820	184700	580635700	41650	41650	41650	41650	0
61	20240820	184600	580635700	41650	41650	41650	41650	0
62	20240820	184500	580635700	41650	41650	41650	41650	250
63	20240820	184400	580635700	41650	41650	41650	41650	0
64	20240820	184300	580635700	41650	41650	41650	41650	0
65	20240820	184200	580635700	41650	41650	41650	41650	0
66	20240820	184100	580635700	41650	41650	41650	41650	0
67	20240820	184000	580635700	41650	41650	41650	41650	0
68	20240820	183900	580635700	41650	41650	41650	41650	0
69	20240820	183800	580635700	41650	41650	41650	41650	0
70	20240820	183700	580635700	41650	41650	41650	41650	0
71	20240820	183600	580635700	41650	41650	41650	41650	0
72	20240820	183500	580635700	41650	41650	41650	41650	0
73	20240820	183400	580635700	41650	41650	41650	41650	0
74	20240820	183300	580635700	41650	41650	41650	41650	0
75	20240820	183200	580635700	41650	41650	41650	41650	0
76	20240820	183100	580635700	41650	41650	41650	41650	0
77	20240820	183000	580635700	41650	41650	41650	41650	0
78	20240820	182900	580635700	41650	41650	41650	41650	0
79	20240820	182800	580635700	41650	41650	41650	41650	0
80	20240820	182700	580635700	41650	41650	41650	41650	0
81	20240820	182600	580635700	41650	41650	41650	41650	0
82	20240820	182500	580635700	41650	41650	41650	41650	0
83	20240820	182400	580635700	41650	41650	41650	41650	0
84	20240820	182300	580635700	41650	41650	41650	41650	0
85	20240820	182200	580635700	41650	41650	41650	41650	0
86	20240820	182100	580635700	41650	41650	41650	41650	0
87	20240820	182000	580635700	41650	41650	41650	41650	0
88	20240820	181900	580635700	41650	41650	41650	41650	0
89	20240820	181800	580635700	41650	41650	41650	41650	0
90	20240820	181700	580635700	41650	41650	41650	41650	0
91	20240820	181600	580635700	41650	41650	41650	41650	0
92	20240820	181500	580635700	41650	41650	41650	41650	250
93	20240820	181400	580635700	41650	41650	41650	41650	0
94	20240820	181300	580635700	41650	41650	41650	41650	0
95	20240820	181200	580635700	41650	41650	41650	41650	0
96	20240820	181100	580635700	41650	41650	41650	41650	0
97	20240820	181000	580635700	41650	41650	41650	41650	0
98	20240820	180900	580635700	41650	41650	41650	41650	0
99	20240820	180800	580635700	41650	41650	41650	41650	0
100	20240820	180700	580635700	41650	41650	41650	41650	0
101	20240820	180600	580635700	41650	41650	41650	41650	0
102	20240820	180500	580635700	41650	41650	41650	41650	0
103	20240820	180400	580635700	41650	41650	41650	41650	0
104	20240820	180300	580635700	41650	41650	41650	41650	0
105	20240820	180200	580635700	41650	41650	41650	41650	0
106	20240820	180100	580635700	41650	41650	41650	41650	0
107	20240820	180000	580635700	41650	41650	41650	41650	0
108	20240820	175900	580635700	41650	41650	41650	41650	0
109	20240820	175800	580635700	41650	41650	41650	41650	0
110	20240820	175700	580635700	41650	41650	41650	41650	0
111	20240820	175600	580635700	41650	41650	41650	41650	0
112	20240820	175500	580635700	41650	41650	41650	41650	0
113	20240820	175400	580635700	41650	41650	41650	41650	0
114	20240820	175300	580635700	41650	41650	41650	41650	0
115	20240820	175200	580635700	41650	41650	41650	41650	0
116	20240820	175100	580635700	41650	41650	41650	41650	0
117	20240820	175000	580635700	41650	41650	41650	41650	0
118	20240820	174900	580635700	41650	41650	41650	41650	0
119	20240820	174800	580635700	41650	41650	41650	41650	0
120	20240820	174700	580635700	41650	41650	41650	41650	0
121	20240820	174600	580635700	41650	41650	41650	41650	0
122	20240820	174500	580635700	41650	41650	41650	41650	250
123	20240820	174400	580635700	41650	41650	41650	41650	0
124	20240820	174300	580635700	41650	41650	41650	41650	0
125	20240820	174200	580635700	41650	41650	41650	41650	0
126	20240820	174100	580635700	41650	41650	41650	41650	0
127	20240820	174000	580635700	41650	41650	41650	41650	0
128	20240820	173900	580635700	41650	41650	41650	41650	0
129	20240820	173800	580635700	41650	41650	41650	41650	0
130	20240820	173700	580635700	41650	41650	41650	41650	0
131	20240820	173600	580635700	41650	41650	41650	41650	0
132	20240820	173500	580635700	41650	41650	41650	41650	0
133	20240820	173400	580635700	41650	41650	41650	41650	0
134	20240820	173300	580635700	41650	41650	41650	41650	0
135	20240820	173200	580635700	41650	41650	41650	41650	0
136	20240820	173100	580635700	41650	41650	41650	41650	0
137	20240820	173000	580635700	41650	41650	41650	41650	0
138	20240820	172900	580635700	41650	41650	41650	41650	0
139	20240820	172800	580635700	41650	41650	41650	41650	0
140	20240820	172700	580635700	41650	41650	41650	41650	0
141	20240820	172600	580635700	41650	41650	41650	41650	0
142	20240820	172500	580635700	41650	41650	41650	41650	0
143	20240820	172400	580635700	41650	41650	41650	41650	0
144	20240820	172300	580635700	41650	41650	41650	41650	0
145	20240820	172200	580635700	41650	41650	41650	41650	0
146	20240820	172100	580635700	41650	41650	41650	41650	0
147	20240820	172000	580635700	41650	41650	41650	41650	0
148	20240820	171900	580635700	41650	41650	41650	41650	0
149	20240820	171800	580635700	41650	41650	41650	41650	0
150	20240820	171700	580635700	41650	41650	41650	41650	0
151	20240820	171600	580635700	41650	41650	41650	41650	0
152	20240820	171500	580635700	41650	41650	41650	41650	250
153	20240820	171400	580635700	41650	41650	41650	41650	0
154	20240820	171300	580635700	41650	41650	41650	41650	0
155	20240820	171200	580635700	41650	41650	41650	41650	0
156	20240820	171100	580635700	41650	41650	41650	41650	0
157	20240820	171000	580635700	41650	41650	41650	41650	0
158	20240820	170900	580635700	41650	41650	41650	41650	0
159	20240820	170800	580635700	41650	41650	41650	41650	0
160	20240820	170700	580635700	41650	41650	41650	41650	0
161	20240820	170600	580635700	41650	41650	41650	41650	0
162	20240820	170500	580635700	41650	41650	41650	41650	0
163	20240820	170400	580635700	41650	41650	41650	41650	0
164	20240820	170300	580635700	41650	41650	41650	41650	0
165	20240820	170200	580635700	41650	41650	41650	41650	0
166	20240820	170100	580635700	41650	41650	41650	41650	0
167	20240820	170000	580635700	41650	41650	41650	41650	0
168	20240820	165900	580635700	41650	41650	41650	41650	0
169	20240820	165800	580635700	41650	41650	41650	41650	0
170	20240820	165700	580635700	41650	41650	41650	41650	0
171	20240820	165600	580635700	41650	41650	41650	41650	0
172	20240820	165500	580635700	41650	41650	41650	41650	0
173	20240820	165400	580635700	41650	41650	41650	41650	0
174	20240820	165300	580635700	41650	41650	41650	41650	0
175	20240820	165200	580635700	41650	41650	41650	41650	0
176	20240820	165100	580635700	41650	41650	41650	41650	0
177	20240820	165000	580635700	41650	41650	41650	41650	0
178	20240820	164900	580635700	41650	41650	41650	41650	0
179	20240820	164800	580635700	41650	41650	41650	41650	0
180	20240820	164700	580635700	41650	41650	41650	41650	0
181	20240820	164600	580635700	41650	41650	41650	41650	0
182	20240820	164500	580635700	41650	41650	41650	41650	250
183	20240820	164400	580635700	41650	41650	41650	41650	0
184	20240820	164300	580635700	41650	41650	41650	41650	0
185	20240820	164200	580635700	41650	41650	41650	41650	0
186	20240820	164100	580635700	41650	41650	41650	41650	0
187	20240820	164000	580635700	41650	41650	41650	41650	0
188	20240820	163900	580635700	41650	41650	41650	41650	0
189	20240820	163800	580635700	41650	41650	41650	41650	0
190	20240820	163700	580635700	41650	41650	41650	41650	0
191	20240820	163600	580635700	41650	41650	41650	41650	0
192	20240820	163500	580635700	41650	41650	41650	41650	0
193	20240820	163400	580635700	41650	41650	41650	41650	0
194	20240820	163300	580635700	41650	41650	41650	41650	0
195	20240820	163200	580635700	41650	41650	41650	41650	0
196	20240820	163100	580635700	41650	41650	41650	41650	0
197	20240820	163000	580635700	41650	41650	41650	41650	0
198	20240820	162900	580635700	41650	41650	41650	41650	0
199	20240820	162800	580635700	41650	41650	41650	41650	0
200	20240820	162700	580635700	41650	41650	41650	41650	0
201	20240820	162600	580635700	41650	41650	41650	41650	0
202	20240820	162500	580635700	41650	41650	41650	41650	0
203	20240820	162400	580635700	41650	41650	41650	41650	0
204	20240820	162300	580635700	41650	41650	41650	41650	0
205	20240820	162200	580635700	41650	41650	41650	41650	0
206	20240820	162100	580635700	41650	41650	41650	41650	0
207	20240820	162000	580635700	41650	41650	41650	41650	0
208	20240820	161900	580635700	41650	41650	41650	41650	0
209	20240820	161800	580635700	41650	41650	41650	41650	0
210	20240820	161700	580635700	41650	41650	41650	41650	0
211	20240820	161600	580635700	41650	41650	41650	41650	0
212	20240820	161500	580635700	41650	41650	41650	41650	250
213	20240820	161400	580635700	41650	41650	41650	41650	0
214	20240820	161300	580635700	41650	41650	41650	41650	0
215	20240820	161200	580635700	41650	41650	41650	41650	0
216	20240820	161100	580635700	41650	41650	41650	41650	0
217	20240820	161000	580635700	41650	41650	41650	41650	0
218	20240820	160900	580635700	41650	41650	41650	41650	0
219	20240820	160800	580635700	41650	41650	41650	41650	0
220	20240820	160700	580635700	41650	41650	41650	41650	0
221	20240820	160600	580635700	41650	41650	41650	41650	0
222	20240820	160500	580635700	41650	41650	41650	41650	0
223	20240820	160400	580635700	41650	41650	41650	41650	0
224	20240820	160300	580635700	41650	41650	41650	41650	0
225	20240820	160200	580635700	41650	41650	41650	41650	0
226	20240820	160100	580635700	41650	41650	41650	41650	0
227	20240820	160000	580635700	41650	41650	41650	41650	0
228	20240820	155900	580635700	41650	41650	41650	41650	0
229	20240820	155800	580635700	41650	41650	41650	41650	0
230	20240820	155700	580635700	41650	41650	41650	41650	0
231	20240820	155600	580635700	41650	41650	41650	41650	0
232	20240820	155500	580635700	41650	41650	41650	41650	0
233	20240820	155400	580635700	41650	41650	41650	41650	0
234	20240820	155300	580635700	41650	41650	41650	41650	0
235	20240820	155200	580635700	41650	41650	41650	41650	0
236	20240820	155100	580635700	41650	41650	41650	41650	0
237	20240820	155000	580635700	41650	41650	41650	41650	0
238	20240820	154900	580635700	41650	41650	41650	41650	0
239	20240820	154800	580635700	41650	41650	41650	41650	0
240	20240820	154700	580635700	41650	41650	41650	41650	0
241	20240820	154600	580635700	41650	41650	41650	41650	0
242	20240820	154500	580635700	41650	41650	41650	41650	250
243	20240820	154400	580635700	41650	41650	41650	41650	0
244	20240820	154300	580635700	41650	41650	41650	41650	0
245	20240820	154200	580635700	41650	41650	41650	41650	0
246	20240820	154100	580635700	41650	41650	41650	41650	0
247	20240820	154000	580635700	41650	41650	41650	41650	0
248	20240820	153900	580635700	41650	41650	41650	41650	0
249	20240820	153800	580635700	41650	41650	41650	41650	0
250	20240820	153700	580635700	41650	41650	41650	41650	0
251	20240820	153600	580635700	41650	41650	41650	41650	0
252	20240820	153500	580635700	41650	41650	41650	41650	0
253	20240820	153400	580635700	41650	41650	41650	41650	0
254	20240820	153300	580635700	41650	41650	41650	41650	0
255	20240820	153200	580635700	41650	41650	41650	41650	0
256	20240820	153100	580635700	41650	41650	41650	41650	0
257	20240820	153000	580635700	41650	41650	41650	41650	250
258	20240820	152900	570223200	41500	41500	41500	41500	0
259	20240820	152800	570223200	41500	41500	41500	41500	0
260	20240820	152700	570223200	41500	41500	41500	41500	0
261	20240820	152600	570223200	41500	41500	41500	41500	0
262	20240820	152500	570223200	41500	41500	41500	41500	0
263	20240820	152400	570223200	41500	41500	41500	41500	0
264	20240820	152300	570223200	41500	41500	41500	41500	0
265	20240820	152200	570223200	41500	41500	41500	41500	0
266	20240820	152100	570223200	41500	41500	41500	41500	0
267	20240820	152000	570223200	41500	41500	41500	41500	0
268	20240820	151900	570223200	41500	41550	41600	41500	25
269	20240820	151800	569185550	41500	41500	41500	41500	13
270	20240820	151700	568646050	41600	41600	41600	41600	17
271	20240820	151600	567938850	41550	41550	41550	41550	1
272	20240820	151500	567897300	41550	41550	41550	41550	1
273	20240820	151400	567855750	41550	41550	41550	41550	6
274	20240820	151300	567606450	41550	41550	41550	41550	18
275	20240820	151200	566858550	41500	41500	41500	41500	1
276	20240820	151100	566817050	41500	41500	41500	41500	4
277	20240820	151000	566651050	41550	41550	41550	41550	24
278	20240820	150900	565653850	41600	41600	41600	41600	0
279	20240820	150800	565653850	41600	41600	41600	41550	7
280	20240820	150700	565362800	41550	41550	41550	41550	0
281	20240820	150600	565362800	41550	41550	41550	41550	0
282	20240820	150500	565362800	41550	41550	41550	41550	2
283	20240820	150400	565279700	41550	41550	41550	41550	0
284	20240820	150300	565279700	41550	41550	41550	41550	0
285	20240820	150200	565279700	41550	41550	41550	41550	0
286	20240820	150100	565279700	41550	41550	41550	41550	1
287	20240820	150000	565238150	41600	41600	41600	41600	0
288	20240820	145900	565238150	41600	41600	41600	41600	0
289	20240820	145800	565238150	41600	41600	41600	41600	33
290	20240820	145700	563865350	41650	41650	41650	41650	1
291	20240820	145600	563823700	41650	41650	41650	41650	0
292	20240820	145500	563823700	41650	41650	41650	41650	64
293	20240820	145400	561158100	41550	41550	41550	41550	0
294	20240820	145300	561158100	41550	41550	41550	41550	0
295	20240820	145200	561158100	41550	41650	41650	41550	127
296	20240820	145100	555869550	41600	41600	41600	41600	0
297	20240820	145000	555869550	41600	41600	41600	41600	32
298	20240820	144900	554538350	41600	41600	41600	41600	0
299	20240820	144800	554538350	41600	41600	41600	41600	0
300	20240820	144700	554538350	41600	41600	41600	41600	33
301	20240820	144600	553165550	41650	41650	41650	41650	1
302	20240820	144500	553123900	41600	41600	41600	41600	32
303	20240820	144400	551792700	41600	41650	41700	41600	49
304	20240820	144300	549750000	41650	41650	41650	41650	1
305	20240820	144200	549708350	41650	41650	41650	41650	70
306	20240820	144100	546792850	41600	41650	41650	41600	2
307	20240820	144000	546709600	41550	41550	41550	41550	0
308	20240820	143900	546709600	41550	41550	41550	41550	1
309	20240820	143800	546668050	41550	41550	41550	41550	0
310	20240820	143700	546668050	41550	41650	41650	41550	78
311	20240820	143600	543420050	41600	41600	41600	41600	0
312	20240820	143500	543420050	41600	41600	41600	41600	15
313	20240820	143400	542796050	41650	41650	41650	41650	0
314	20240820	143300	542796050	41650	41650	41650	41650	0
315	20240820	143200	542796050	41650	41650	41650	41650	60
316	20240820	143100	540297050	41650	41650	41650	41650	0
317	20240820	143000	540297050	41650	41650	41650	41650	30
318	20240820	142900	539047550	41600	41650	41650	41600	23
319	20240820	142800	538089850	41650	41650	41650	41650	0
320	20240820	142700	538089850	41650	41650	41650	41650	0
321	20240820	142600	538089850	41650	41650	41650	41650	64
322	20240820	142500	535424250	41650	41650	41650	41650	0
323	20240820	142400	535424250	41650	41650	41650	41650	0
324	20240820	142300	535424250	41650	41650	41650	41650	0
325	20240820	142200	535424250	41650	41650	41650	41650	18
326	20240820	142100	534674550	41650	41650	41650	41650	65
327	20240820	142000	531967300	41650	41650	41650	41650	0
328	20240820	141900	531967300	41650	41650	41650	41650	33
329	20240820	141800	530592850	41650	41650	41650	41650	0
330	20240820	141700	530592850	41650	41650	41650	41650	0
331	20240820	141600	530592850	41650	41650	41650	41650	32
332	20240820	141500	529260050	41650	41650	41650	41650	0
333	20240820	141400	529260050	41650	41650	41650	41650	18
334	20240820	141300	528510350	41550	41550	41550	41550	0
335	20240820	141200	528510350	41550	41550	41550	41550	15
336	20240820	141100	527887100	41650	41650	41650	41650	65
337	20240820	141000	525179850	41650	41650	41650	41650	0
338	20240820	140900	525179850	41650	41650	41650	41650	0
339	20240820	140800	525179850	41650	41650	41650	41650	21
340	20240820	140700	524305200	41650	41650	41650	41650	20
341	20240820	140600	523472200	41650	41600	41650	41550	191
342	20240820	140500	515527050	41500	41500	41500	41500	0
343	20240820	140400	515527050	41500	41500	41500	41500	2
344	20240820	140300	515444050	41500	41500	41500	41500	1
345	20240820	140200	515402550	41600	41600	41600	41600	0
346	20240820	140100	515402550	41600	41600	41600	41600	0
347	20240820	140000	515402550	41600	41600	41600	41600	64
348	20240820	135900	512740150	41600	41600	41600	41600	18
349	20240820	135800	511991350	41600	41600	41600	41600	63
350	20240820	135700	509370550	41600	41600	41600	41600	0
351	20240820	135600	509370550	41600	41600	41600	41600	0
352	20240820	135500	509370550	41600	41600	41600	41600	0
353	20240820	135400	509370550	41600	41600	41600	41600	0
354	20240820	135300	509370550	41600	41600	41600	41550	52
355	20240820	135200	507208950	41600	41600	41600	41600	18
356	20240820	135100	506460150	41500	41500	41500	41500	0
357	20240820	135000	506460150	41500	41500	41500	41500	15
358	20240820	134900	505837650	41450	41450	41450	41450	4
359	20240820	134800	505671850	41600	41600	41600	41600	0
360	20240820	134700	505671850	41600	41550	41600	41550	64
361	20240820	134600	503011050	41600	41600	41600	41600	0
362	20240820	134500	503011050	41600	41600	41600	41600	0
363	20240820	134400	503011050	41600	41550	41600	41550	18
364	20240820	134300	502262400	41500	41500	41500	41500	33
365	20240820	134200	500892900	41550	41550	41550	41550	0
366	20240820	134100	500892900	41550	41550	41550	41550	0
367	20240820	134000	500892900	41550	41550	41550	41550	40
368	20240820	133900	499230900	41500	41500	41500	41500	25
369	20240820	133800	498193400	41550	41550	41550	41550	0
370	20240820	133700	498193400	41550	41550	41550	41550	0
371	20240820	133600	498193400	41550	41500	41550	41500	18
372	20240820	133500	497445900	41500	41500	41500	41500	0
373	20240820	133400	497445900	41500	41500	41500	41500	32
374	20240820	133300	496117900	41500	41500	41500	41500	0
375	20240820	133200	496117900	41500	41500	41500	41500	32
376	20240820	133100	494789900	41500	41500	41500	41500	18
377	20240820	133000	494042900	41550	41550	41600	41550	134
378	20240820	132900	488470200	41600	41600	41600	41600	18
379	20240820	132800	487721400	41550	41600	41600	41550	253
380	20240820	132700	477197350	41650	41650	41650	41650	32
381	20240820	132600	475864550	41600	41600	41600	41600	0
382	20240820	132500	475864550	41600	41600	41600	41600	100
383	20240820	132400	471704550	41650	41600	41650	41600	36
384	20240820	132300	470205300	41650	41650	41650	41650	0
385	20240820	132200	470205300	41650	41650	41650	41650	0
386	20240820	132100	470205300	41650	41650	41650	41650	50
387	20240820	132000	468122800	41650	41600	41650	41600	2
388	20240820	131900	468039550	41650	41650	41650	41650	32
389	20240820	131800	466706750	41650	41650	41650	41650	0
390	20240820	131700	466706750	41650	41650	41650	41650	4
391	20240820	131600	466540150	41650	41650	41650	41650	33
392	20240820	131500	465165700	41650	41650	41650	41650	0
393	20240820	131400	465165700	41650	41650	41650	41650	50
394	20240820	131300	463083200	41650	41650	41650	41650	0
395	20240820	131200	463083200	41650	41650	41650	41650	0
396	20240820	131100	463083200	41650	41650	41650	41650	33
397	20240820	131000	461708750	41650	41650	41650	41650	0
398	20240820	130900	461708750	41650	41700	41700	41650	52
399	20240820	130800	459542350	41700	41700	41700	41700	32
400	20240820	130700	458207950	41700	41700	41700	41700	0
401	20240820	130600	458207950	41700	41700	41700	41700	54
402	20240820	130500	455956150	41700	41700	41700	41700	0
403	20240820	130400	455956150	41700	41700	41700	41700	10
404	20240820	130300	455539150	41700	41700	41700	41700	33
405	20240820	130200	454163050	41700	41700	41700	41700	0
406	20240820	130100	454163050	41700	41700	41700	41700	34
407	20240820	130000	452745250	41700	41700	41700	41700	4
408	20240820	125900	452578450	41700	41700	41700	41700	18
409	20240820	125800	451827850	41700	41700	41700	41700	34
410	20240820	125700	450410050	41700	41700	41700	41700	1
411	20240820	125600	450368350	41700	41700	41700	41700	0
412	20240820	125500	450368350	41700	41700	41700	41700	57
413	20240820	125400	447991450	41700	41700	41700	41700	1
414	20240820	125300	447949750	41650	41650	41650	41650	7
415	20240820	125200	447658200	41650	41650	41650	41650	0
416	20240820	125100	447658200	41650	41700	41700	41650	51
417	20240820	125000	445533150	41650	41650	41650	41650	0
418	20240820	124900	445533150	41650	41650	41650	41650	0
419	20240820	124800	445533150	41650	41650	41650	41650	33
420	20240820	124700	444158700	41700	41700	41700	41700	0
421	20240820	124600	444158700	41700	41700	41700	41700	0
422	20240820	124500	444158700	41700	41700	41700	41700	65
423	20240820	124400	441448200	41700	41700	41700	41700	18
424	20240820	124300	440697600	41700	41700	41700	41700	0
425	20240820	124200	440697600	41700	41700	41700	41700	31
426	20240820	124100	439404900	41600	41600	41600	41600	1
427	20240820	124000	439363300	41700	41700	41700	41700	1
428	20240820	123900	439321600	41600	41600	41600	41600	0
429	20240820	123800	439321600	41600	41600	41600	41600	0
430	20240820	123700	439321600	41600	41700	41700	41600	67
431	20240820	123600	436527900	41700	41700	41700	41700	18
432	20240820	123500	435777300	41700	41700	41700	41700	10
433	20240820	123400	435360300	41650	41650	41650	41650	0
434	20240820	123300	435360300	41650	41650	41650	41650	0
435	20240820	123200	435360300	41650	41650	41650	41650	33
436	20240820	123100	433985850	41700	41650	41700	41650	2
437	20240820	123000	433902500	41700	41700	41700	41700	0
438	20240820	122900	433902500	41700	41700	41700	41700	32
439	20240820	122800	432568100	41700	41700	41700	41700	18
440	20240820	122700	431817500	41650	41700	41700	41650	42
441	20240820	122600	430066150	41650	41650	41650	41650	0
442	20240820	122500	430066150	41650	41650	41650	41650	1
443	20240820	122400	430024500	41650	41650	41650	41650	57
444	20240820	122300	427650450	41650	41650	41650	41650	1
445	20240820	122200	427608800	41650	41650	41650	41650	33
446	20240820	122100	426234350	41650	41600	41650	41600	18
447	20240820	122000	425484700	41550	41550	41550	41550	23
448	20240820	121900	424529050	41550	41550	41550	41550	3
449	20240820	121800	424404400	41500	41500	41500	41500	3
450	20240820	121700	424279900	41500	41550	41550	41500	45
451	20240820	121600	422411300	41600	41550	41600	41550	187
452	20240820	121500	414634300	41500	41500	41500	41500	0
453	20240820	121400	414634300	41500	41500	41500	41500	38
454	20240820	121300	413057300	41500	41500	41500	41500	30
455	20240820	121200	411812300	41400	41400	41400	41400	0
456	20240820	121100	411812300	41400	41400	41400	41400	14
457	20240820	121000	411232700	41400	41400	41400	41400	1
458	20240820	120900	411191300	41400	41350	41400	41350	16
459	20240820	120800	410529450	41350	41350	41350	41350	256
460	20240820	120700	399943850	41350	41500	41500	41350	237
461	20240820	120600	390139500	41500	41500	41500	41500	18
462	20240820	120500	389392500	41500	41500	41500	41500	29
463	20240820	120400	388189000	41500	41500	41500	41500	3
464	20240820	120300	388064500	41550	41550	41550	41550	32
465	20240820	120200	386734900	41550	41550	41550	41550	1
466	20240820	120100	386693350	41550	41550	41550	41550	32
467	20240820	120000	385363750	41550	41550	41550	41550	0
468	20240820	115900	385363750	41550	41550	41550	41550	0
469	20240820	115800	385363750	41550	41550	41550	41550	52
470	20240820	115700	383203150	41550	41550	41550	41550	0
471	20240820	115600	383203150	41550	41550	41550	41550	32
472	20240820	115500	381873550	41500	41500	41500	41500	8
473	20240820	115400	381541550	41600	41600	41600	41600	0
474	20240820	115300	381541550	41600	41600	41600	41600	81
475	20240820	115200	378171950	41600	41600	41600	41600	0
476	20240820	115100	378171950	41600	41600	41600	41600	22
477	20240820	115000	377256750	41600	41550	41600	41550	42
478	20240820	114900	375509650	41450	41450	41450	41450	0
479	20240820	114800	375509650	41450	41500	41500	41450	303
480	20240820	114700	362935850	41500	41500	41500	41500	0
481	20240820	114600	362935850	41500	41500	41500	41500	0
482	20240820	114500	362935850	41500	41500	41500	41500	500
483	20240820	114400	342185850	41350	41350	41350	41350	13
484	20240820	114300	341648300	41500	41450	41500	41350	402
485	20240820	114200	324989850	41400	41400	41400	41400	0
486	20240820	114100	324989850	41400	41400	41400	41400	0
487	20240820	114000	324989850	41400	41400	41400	41400	68
488	20240820	113900	322174650	41400	41400	41400	41400	1
489	20240820	113800	322133250	41400	41400	41400	41400	5
490	20240820	113700	321926250	41400	41450	41450	41400	36
491	20240820	113600	320434750	41500	41500	41500	41500	19
492	20240820	113500	319646250	41500	41500	41500	41500	32
493	20240820	113400	318318250	41450	41450	41450	41450	0
494	20240820	113300	318318250	41450	41450	41450	41450	48
495	20240820	113200	316328650	41450	41450	41450	41450	39
496	20240820	113100	314712100	41400	41400	41400	41400	8
497	20240820	113000	314380900	41400	41400	41400	41400	4
498	20240820	112900	314215300	41450	41450	41450	41450	0
499	20240820	112800	314215300	41450	41400	41450	41400	39
500	20240820	112700	312598800	41400	41350	41400	41350	85
501	20240820	112600	309080800	41250	41400	41400	41250	186
502	20240820	112500	301402600	41450	41450	41450	41450	1
503	20240820	112400	301361150	41450	41450	41450	41450	32
504	20240820	112300	300034750	41500	41500	41500	41500	0
505	20240820	112200	300034750	41500	41500	41500	41500	33
506	20240820	112100	298665250	41550	41400	41550	41400	19
507	20240820	112000	297876400	41400	41400	41400	41400	0
508	20240820	111900	297876400	41400	41250	41400	41250	118
509	20240820	111800	293004050	41400	41500	41500	41200	260
510	20240820	111700	282248300	41600	41550	41600	41550	51
511	20240820	111600	280129100	41500	41500	41500	41500	0
512	20240820	111500	280129100	41500	41500	41500	41500	2
513	20240820	111400	280046100	41550	41500	41550	41500	91
514	20240820	111300	276267850	41550	41550	41550	41550	19
515	20240820	111200	275478400	41550	41500	41550	41500	4
516	20240820	111100	275312250	41500	41500	41500	41500	6
517	20240820	111000	275063250	41500	41500	41500	41500	0
518	20240820	110900	275063250	41500	41400	41500	41400	150
519	20240820	110800	268841700	41400	41400	41400	41400	0
520	20240820	110700	268841700	41400	41400	41400	41400	49
521	20240820	110600	266813100	41400	41400	41400	41400	32
522	20240820	110500	265488300	41400	41350	41400	41300	78
523	20240820	110400	262264850	41350	41300	41350	41300	5
524	20240820	110300	262058250	41200	41200	41200	41200	2
525	20240820	110200	261975850	41200	41200	41200	41200	0
526	20240820	110100	261975850	41200	41200	41200	41200	2
527	20240820	110000	261893450	41150	41200	41200	41150	5
528	20240820	105900	261687550	41200	41200	41200	41200	0
529	20240820	105800	261687550	41200	41250	41450	41200	48
530	20240820	105700	259706850	41250	41450	41450	41250	108
531	20240820	105600	255239500	41500	41500	41650	41500	645
532	20240820	105500	228426750	41550	41550	41550	41550	150
533	20240820	105400	222194250	41500	41500	41550	41500	141
534	20240820	105300	216338750	41450	41450	41450	41450	13
535	20240820	105200	215799900	41400	41400	41400	41400	30
536	20240820	105100	214557900	41400	41400	41400	41400	111
537	20240820	105000	209962500	41400	41350	41450	41350	65
538	20240820	104900	207271600	41400	41400	41400	41400	30
539	20240820	104800	206029600	41450	41200	41450	41200	92
540	20240820	104700	202223400	41200	41200	41200	41200	12
541	20240820	104600	201729000	41200	41150	41200	41150	20
542	20240820	104500	200905500	41150	41100	41300	41100	159
543	20240820	104400	194354200	41250	41100	41250	41100	120
544	20240820	104300	189413800	40950	40950	41050	40850	240
545	20240820	104200	179584450	41000	41000	41000	41000	0
546	20240820	104100	179584450	41000	41000	41000	41000	10
547	20240820	104000	179174450	41000	40900	41000	40900	34
548	20240820	103900	177780650	41000	41000	41000	41000	1
549	20240820	103800	177739650	40800	40800	40800	40800	1
550	20240820	103700	177698850	41000	41000	41000	41000	0
551	20240820	103600	177698850	41000	41000	41250	41000	173
552	20240820	103500	170603350	41000	40850	41000	40850	396
553	20240820	103400	154400200	40700	40600	40700	40600	143
554	20240820	103300	148586550	40650	40650	40650	40650	0
555	20240820	103200	148586550	40650	40650	40650	40650	0
556	20240820	103100	148586550	40650	40650	40650	40650	21
557	20240820	103000	147732900	40650	40650	40650	40650	0
558	20240820	102900	147732900	40650	40650	40650	40650	0
559	20240820	102800	147732900	40650	40600	40650	40600	393
560	20240820	102700	131769400	40600	40450	40650	40450	175
561	20240820	102600	124674000	40400	40400	40400	40400	0
562	20240820	102500	124674000	40400	40400	40400	40400	0
563	20240820	102400	124674000	40400	40250	40400	40250	544
564	20240820	102300	102719950	40200	40200	40200	40200	20
565	20240820	102200	101915950	40200	40200	40200	40200	0
566	20240820	102100	101915950	40200	40200	40200	40200	0
567	20240820	102000	101915950	40200	40200	40200	40150	153
568	20240820	101900	95770350	40200	40200	40200	40200	0
569	20240820	101800	95770350	40200	40200	40200	40200	0
570	20240820	101700	95770350	40200	40200	40200	40200	0
571	20240820	101600	95770350	40200	40200	40200	40200	27
572	20240820	101500	94684950	40250	40250	40250	40250	0
573	20240820	101400	94684950	40250	40250	40250	40250	0
574	20240820	101300	94684950	40250	40200	40250	40200	19
575	20240820	101200	93921000	40100	40100	40100	40100	211
576	20240820	101100	85459900	40100	40100	40100	40100	0
577	20240820	101000	85459900	40100	40100	40100	40100	40
578	20240820	100900	83855900	40100	40100	40100	40100	241
579	20240820	100800	74191800	40150	40150	40150	40150	0
580	20240820	100700	74191800	40150	40150	40150	40150	0
581	20240820	100600	74191800	40150	40150	40150	40150	10
582	20240820	100500	73790300	40150	40100	40150	40100	19
583	20240820	100400	73027950	40150	40150	40150	40150	0
584	20240820	100300	73027950	40150	40150	40150	40150	1
585	20240820	100200	72987800	40050	40050	40050	40050	0
586	20240820	100100	72987800	40050	40000	40050	40000	61
587	20240820	100000	70545150	40000	40000	40000	39950	102
588	20240820	095900	66470150	39950	40200	40200	39900	652
589	20240820	095800	40349600	40200	40200	40200	40200	0
590	20240820	095700	40349600	40200	40200	40200	40200	19
591	20240820	095600	39585800	40200	40200	40200	40200	0
592	20240820	095500	39585800	40200	40200	40200	40200	0
593	20240820	095400	39585800	40200	40200	40200	40200	12
594	20240820	095300	39103400	40200	40200	40200	40200	0
595	20240820	095200	39103400	40200	40200	40200	40200	28
596	20240820	095100	37977800	40200	40200	40200	40200	0
597	20240820	095000	37977800	40200	40200	40200	40200	19
598	20240820	094900	37214000	40200	40200	40200	40200	1
599	20240820	094800	37173800	40050	40050	40050	40050	0
600	20240820	094700	37173800	40050	40100	40100	40000	183
601	20240820	094600	29843900	40150	40150	40150	40150	0
602	20240820	094500	29843900	40150	40150	40150	40150	50
603	20240820	094400	27836400	40150	40150	40150	40150	0
604	20240820	094300	27836400	40150	40150	40150	40150	2
605	20240820	094200	27756100	40150	40400	40400	40150	215
606	20240820	094100	19109800	40400	40400	40400	40400	0
607	20240820	094000	19109800	40400	40400	40400	40400	0
608	20240820	093900	19109800	40400	40400	40400	40400	0
609	20240820	093800	19109800	40400	40400	40400	40400	0
610	20240820	093700	19109800	40400	40400	40400	40400	0
611	20240820	093600	19109800	40400	40400	40400	40400	0
612	20240820	093500	19109800	40400	40300	40400	40300	19
613	20240820	093400	18342300	40450	40450	40450	40450	0
614	20240820	093300	18342300	40450	40250	40450	40250	159
615	20240820	093200	11924350	40250	40250	40250	40250	14
616	20240820	093100	11360850	40250	40250	40250	40250	0
617	20240820	093000	11360850	40250	40250	40250	40250	0
618	20240820	092900	11360850	40250	40250	40250	40250	0
619	20240820	092800	11360850	40250	40250	40250	40250	3
620	20240820	092700	11240100	40250	40250	40250	40250	19
621	20240820	092600	10475350	40250	40250	40250	40250	0
622	20240820	092500	10475350	40250	40250	40250	40250	0
623	20240820	092400	10475350	40250	40250	40250	40250	0
624	20240820	092300	10475350	40250	40250	40250	40250	12
625	20240820	092200	9992350	40250	40250	40250	40250	0
626	20240820	092100	9992350	40250	40250	40250	40250	1
627	20240820	092000	9952100	40250	40250	40250	40250	30
628	20240820	091900	8744600	40200	40200	40200	40200	0
629	20240820	091800	8744600	40200	40200	40200	40200	4
630	20240820	091700	8583800	40250	40250	40250	40250	0
631	20240820	091600	8583800	40250	40250	40250	40250	1
632	20240820	091500	8543550	40250	40250	40250	40250	2
633	20240820	091400	8463050	40250	40250	40250	40250	0
634	20240820	091300	8463050	40250	40250	40250	40250	100
635	20240820	091200	4438050	40250	40400	40400	40250	14
636	20240820	091100	3874250	40400	40400	40400	40400	0
637	20240820	091000	3874250	40400	40400	40400	40400	0
638	20240820	090900	3874250	40400	40400	40400	40400	1
639	20240820	090800	3833850	40300	40300	40300	40300	20
640	20240820	090700	3027850	40300	40300	40300	40300	7
641	20240820	090600	2745750	40300	40350	40350	40300	37
642	20240820	090500	1253150	40350	40400	40400	40350	2
643	20240820	090400	1172400	40450	40500	40500	40450	2
644	20240820	090300	1091450	40550	40550	40550	40550	1
645	20240820	090200	1050900	40650	40650	40650	40650	0
646	20240820	090100	1050900	40650	40650	40650	40650	0
647	20240820	090000	1050900	40650	40200	40650	40200	26