KissMeData/029780/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	191100	1027942600	41450	41450	41450	41450	8997
3	20240819	191000	1027942600	41450	41450	41450	41450	0
4	20240819	190900	1027942600	41450	41450	41450	41450	0
5	20240819	190800	1027942600	41450	41450	41450	41450	0
6	20240819	190700	1027942600	41450	41450	41450	41450	0
7	20240819	190600	1027942600	41450	41450	41450	41450	0
8	20240819	190500	1027942600	41450	41450	41450	41450	0
9	20240819	190400	1027942600	41450	41450	41450	41450	0
10	20240819	190300	1027942600	41450	41450	41450	41450	0
11	20240819	190200	1027942600	41450	41450	41450	41450	0
12	20240819	190100	1027942600	41450	41450	41450	41450	0
13	20240819	190000	1027942600	41450	41450	41450	41450	0
14	20240819	185900	1027942600	41450	41450	41450	41450	0
15	20240819	185800	1027942600	41450	41450	41450	41450	0
16	20240819	185700	1027942600	41450	41450	41450	41450	0
17	20240819	185600	1027942600	41450	41450	41450	41450	0
18	20240819	185500	1027942600	41450	41450	41450	41450	0
19	20240819	185400	1027942600	41450	41450	41450	41450	0
20	20240819	185300	1027942600	41450	41450	41450	41450	0
21	20240819	185200	1027942600	41450	41450	41450	41450	0
22	20240819	185100	1027942600	41450	41450	41450	41450	0
23	20240819	185000	1027942600	41450	41450	41450	41450	0
24	20240819	184900	1027942600	41450	41450	41450	41450	0
25	20240819	184800	1027942600	41450	41450	41450	41450	0
26	20240819	184700	1027942600	41450	41450	41450	41450	0
27	20240819	184600	1027942600	41450	41450	41450	41450	0
28	20240819	184500	1027942600	41450	41450	41450	41450	0
29	20240819	184400	1027942600	41450	41450	41450	41450	0
30	20240819	184300	1027942600	41450	41450	41450	41450	0
31	20240819	184200	1027942600	41450	41450	41450	41450	0
32	20240819	184100	1027942600	41450	41450	41450	41450	8997
33	20240819	184000	1027942600	41450	41450	41450	41450	0
34	20240819	183900	1027942600	41450	41450	41450	41450	0
35	20240819	183800	1027942600	41450	41450	41450	41450	0
36	20240819	183700	1027942600	41450	41450	41450	41450	0
37	20240819	183600	1027942600	41450	41450	41450	41450	0
38	20240819	183500	1027942600	41450	41450	41450	41450	0
39	20240819	183400	1027942600	41450	41450	41450	41450	0
40	20240819	183300	1027942600	41450	41450	41450	41450	0
41	20240819	183200	1027942600	41450	41450	41450	41450	0
42	20240819	183100	1027942600	41450	41450	41450	41450	0
43	20240819	183000	1027942600	41450	41450	41450	41450	0
44	20240819	182900	1027942600	41450	41450	41450	41450	0
45	20240819	182800	1027942600	41450	41450	41450	41450	0
46	20240819	182700	1027942600	41450	41450	41450	41450	0
47	20240819	182600	1027942600	41450	41450	41450	41450	0
48	20240819	182500	1027942600	41450	41450	41450	41450	0
49	20240819	182400	1027942600	41450	41450	41450	41450	0
50	20240819	182300	1027942600	41450	41450	41450	41450	0
51	20240819	182200	1027942600	41450	41450	41450	41450	0
52	20240819	182100	1027942600	41450	41450	41450	41450	0
53	20240819	182000	1027942600	41450	41450	41450	41450	0
54	20240819	181900	1027942600	41450	41450	41450	41450	0
55	20240819	181800	1027942600	41450	41450	41450	41450	0
56	20240819	181700	1027942600	41450	41450	41450	41450	0
57	20240819	181600	1027942600	41450	41450	41450	41450	0
58	20240819	181500	1027942600	41450	41450	41450	41450	0
59	20240819	181400	1027942600	41450	41450	41450	41450	0
60	20240819	181300	1027942600	41450	41450	41450	41450	0
61	20240819	181200	1027942600	41450	41450	41450	41450	0
62	20240819	181100	1027942600	41450	41450	41450	41450	8997
63	20240819	181000	1027942600	41450	41450	41450	41450	0
64	20240819	180900	1027942600	41450	41450	41450	41450	0
65	20240819	180800	1027942600	41450	41450	41450	41450	0
66	20240819	180700	1027942600	41450	41450	41450	41450	0
67	20240819	180600	1027942600	41450	41450	41450	41450	0
68	20240819	180500	1027942600	41450	41450	41450	41450	0
69	20240819	180400	1027942600	41450	41450	41450	41450	0
70	20240819	180300	1027942600	41450	41450	41450	41450	0
71	20240819	180200	1027942600	41450	41450	41450	41450	0
72	20240819	180100	1027942600	41450	41450	41450	41450	0
73	20240819	180000	1027942600	41450	41450	41450	41450	0
74	20240819	175900	1027942600	41450	41450	41450	41450	0
75	20240819	175800	1027942600	41450	41450	41450	41450	0
76	20240819	175700	1027942600	41450	41450	41450	41450	0
77	20240819	175600	1027942600	41450	41450	41450	41450	0
78	20240819	175500	1027942600	41450	41450	41450	41450	0
79	20240819	175400	1027942600	41450	41450	41450	41450	0
80	20240819	175300	1027942600	41450	41450	41450	41450	0
81	20240819	175200	1027942600	41450	41450	41450	41450	0
82	20240819	175100	1027942600	41450	41450	41450	41450	0
83	20240819	175000	1027942600	41450	41450	41450	41450	0
84	20240819	174900	1027942600	41450	41450	41450	41450	0
85	20240819	174800	1027942600	41450	41450	41450	41450	0
86	20240819	174700	1027942600	41450	41450	41450	41450	0
87	20240819	174600	1027942600	41450	41450	41450	41450	0
88	20240819	174500	1027942600	41450	41450	41450	41450	0
89	20240819	174400	1027942600	41450	41450	41450	41450	0
90	20240819	174300	1027942600	41450	41450	41450	41450	0
91	20240819	174200	1027942600	41450	41450	41450	41450	0
92	20240819	174100	1027942600	41450	41450	41450	41450	8997
93	20240819	174000	1027942600	41450	41450	41450	41450	0
94	20240819	173900	1027942600	41450	41450	41450	41450	0
95	20240819	173800	1027942600	41450	41450	41450	41450	0
96	20240819	173700	1027942600	41450	41450	41450	41450	0
97	20240819	173600	1027942600	41450	41450	41450	41450	0
98	20240819	173500	1027942600	41450	41450	41450	41450	0
99	20240819	173400	1027942600	41450	41450	41450	41450	0
100	20240819	173300	1027942600	41450	41450	41450	41450	0
101	20240819	173200	1027942600	41450	41450	41450	41450	0
102	20240819	173100	1027942600	41450	41450	41450	41450	0
103	20240819	173000	1027942600	41450	41450	41450	41450	0
104	20240819	172900	1027942600	41450	41450	41450	41450	0
105	20240819	172800	1027942600	41450	41450	41450	41450	0
106	20240819	172700	1027942600	41450	41450	41450	41450	0
107	20240819	172600	1027942600	41450	41450	41450	41450	0
108	20240819	172500	1027942600	41450	41450	41450	41450	0
109	20240819	172400	1027942600	41450	41450	41450	41450	0
110	20240819	172300	1027942600	41450	41450	41450	41450	0
111	20240819	172200	1027942600	41450	41450	41450	41450	0
112	20240819	172100	1027942600	41450	41450	41450	41450	0
113	20240819	172000	1027942600	41450	41450	41450	41450	0
114	20240819	171900	1027942600	41450	41450	41450	41450	0
115	20240819	171800	1027942600	41450	41450	41450	41450	0
116	20240819	171700	1027942600	41450	41450	41450	41450	0
117	20240819	171600	1027942600	41450	41450	41450	41450	0
118	20240819	171500	1027942600	41450	41450	41450	41450	0
119	20240819	171400	1027942600	41450	41450	41450	41450	0
120	20240819	171300	1027942600	41450	41450	41450	41450	0
121	20240819	171200	1027942600	41450	41450	41450	41450	0
122	20240819	171100	1027942600	41450	41450	41450	41450	8997
123	20240819	171000	1027942600	41450	41450	41450	41450	0
124	20240819	170900	1027942600	41450	41450	41450	41450	0
125	20240819	170800	1027942600	41450	41450	41450	41450	0
126	20240819	170700	1027942600	41450	41450	41450	41450	0
127	20240819	170600	1027942600	41450	41450	41450	41450	0
128	20240819	170500	1027942600	41450	41450	41450	41450	0
129	20240819	170400	1027942600	41450	41450	41450	41450	0
130	20240819	170300	1027942600	41450	41450	41450	41450	0
131	20240819	170200	1027942600	41450	41450	41450	41450	0
132	20240819	170100	1027942600	41450	41450	41450	41450	0
133	20240819	170000	1027942600	41450	41450	41450	41450	0
134	20240819	165900	1027942600	41450	41450	41450	41450	0
135	20240819	165800	1027942600	41450	41450	41450	41450	0
136	20240819	165700	1027942600	41450	41450	41450	41450	0
137	20240819	165600	1027942600	41450	41450	41450	41450	0
138	20240819	165500	1027942600	41450	41450	41450	41450	0
139	20240819	165400	1027942600	41450	41450	41450	41450	0
140	20240819	165300	1027942600	41450	41450	41450	41450	0
141	20240819	165200	1027942600	41450	41450	41450	41450	0
142	20240819	165100	1027942600	41450	41450	41450	41450	0
143	20240819	165000	1027942600	41450	41450	41450	41450	0
144	20240819	164900	1027942600	41450	41450	41450	41450	0
145	20240819	164800	1027942600	41450	41450	41450	41450	0
146	20240819	164700	1027942600	41450	41450	41450	41450	0
147	20240819	164600	1027942600	41450	41450	41450	41450	0
148	20240819	164500	1027942600	41450	41450	41450	41450	0
149	20240819	164400	1027942600	41450	41450	41450	41450	0
150	20240819	164300	1027942600	41450	41450	41450	41450	0
151	20240819	164200	1027942600	41450	41450	41450	41450	0
152	20240819	164100	1027942600	41450	41450	41450	41450	8997
153	20240819	164000	1027942600	41450	41450	41450	41450	0
154	20240819	163900	1027942600	41450	41450	41450	41450	0
155	20240819	163800	1027942600	41450	41450	41450	41450	0
156	20240819	163700	1027942600	41450	41450	41450	41450	0
157	20240819	163600	1027942600	41450	41450	41450	41450	0
158	20240819	163500	1027942600	41450	41450	41450	41450	0
159	20240819	163400	1027942600	41450	41450	41450	41450	0
160	20240819	163300	1027942600	41450	41450	41450	41450	0
161	20240819	163200	1027942600	41450	41450	41450	41450	0
162	20240819	163100	1027942600	41450	41450	41450	41450	0
163	20240819	163000	1027942600	41450	41450	41450	41450	0
164	20240819	162900	1027942600	41450	41450	41450	41450	0
165	20240819	162800	1027942600	41450	41450	41450	41450	0
166	20240819	162700	1027942600	41450	41450	41450	41450	0
167	20240819	162600	1027942600	41450	41450	41450	41450	0
168	20240819	162500	1027942600	41450	41450	41450	41450	0
169	20240819	162400	1027942600	41450	41450	41450	41450	0
170	20240819	162300	1027942600	41450	41450	41450	41450	0
171	20240819	162200	1027942600	41450	41450	41450	41450	0
172	20240819	162100	1027942600	41450	41450	41450	41450	0
173	20240819	162000	1027942600	41450	41450	41450	41450	0
174	20240819	161900	1027942600	41450	41450	41450	41450	0
175	20240819	161800	1027942600	41450	41450	41450	41450	0
176	20240819	161700	1027942600	41450	41450	41450	41450	0
177	20240819	161600	1027942600	41450	41450	41450	41450	0
178	20240819	161500	1027942600	41450	41450	41450	41450	0
179	20240819	161400	1027942600	41450	41450	41450	41450	0
180	20240819	161300	1027942600	41450	41450	41450	41450	0
181	20240819	161200	1027942600	41450	41450	41450	41450	0
182	20240819	161100	1027942600	41450	41450	41450	41450	8997
183	20240819	161000	1027942600	41450	41450	41450	41450	0
184	20240819	160900	1027942600	41450	41450	41450	41450	0
185	20240819	160800	1027942600	41450	41450	41450	41450	0
186	20240819	160700	1027942600	41450	41450	41450	41450	0
187	20240819	160600	1027942600	41450	41450	41450	41450	0
188	20240819	160500	1027942600	41450	41450	41450	41450	0
189	20240819	160400	1027942600	41450	41450	41450	41450	0
190	20240819	160300	1027942600	41450	41450	41450	41450	0
191	20240819	160200	1027942600	41450	41450	41450	41450	0
192	20240819	160100	1027942600	41450	41450	41450	41450	0
193	20240819	160000	1027942600	41450	41450	41450	41450	0
194	20240819	155900	1027942600	41450	41450	41450	41450	0
195	20240819	155800	1027942600	41450	41450	41450	41450	0
196	20240819	155700	1027942600	41450	41450	41450	41450	0
197	20240819	155600	1027942600	41450	41450	41450	41450	0
198	20240819	155500	1027942600	41450	41450	41450	41450	0
199	20240819	155400	1027942600	41450	41450	41450	41450	0
200	20240819	155300	1027942600	41450	41450	41450	41450	0
201	20240819	155200	1027942600	41450	41450	41450	41450	0
202	20240819	155100	1027942600	41450	41450	41450	41450	0
203	20240819	155000	1027942600	41450	41450	41450	41450	0
204	20240819	154900	1027942600	41450	41450	41450	41450	0
205	20240819	154800	1027942600	41450	41450	41450	41450	0
206	20240819	154700	1027942600	41450	41450	41450	41450	0
207	20240819	154600	1027942600	41450	41450	41450	41450	0
208	20240819	154500	1027942600	41450	41450	41450	41450	0
209	20240819	154400	1027942600	41450	41450	41450	41450	0
210	20240819	154300	1027942600	41450	41450	41450	41450	0
211	20240819	154200	1027942600	41450	41450	41450	41450	0
212	20240819	154100	1027942600	41450	41450	41450	41450	8997
213	20240819	154000	1027942600	41450	41450	41450	41450	0
214	20240819	153900	1027942600	41450	41450	41450	41450	0
215	20240819	153800	1027942600	41450	41450	41450	41450	0
216	20240819	153700	1027942600	41450	41450	41450	41450	0
217	20240819	153600	1027942600	41450	41450	41450	41450	0
218	20240819	153500	1027942600	41450	41450	41450	41450	0
219	20240819	153400	1027942600	41450	41450	41450	41450	0
220	20240819	153300	1027942600	41450	41450	41450	41450	0
221	20240819	153200	1027942600	41450	41450	41450	41450	0
222	20240819	153100	1027942600	41450	41450	41450	41450	0
223	20240819	153000	1027942600	41450	41450	41450	41450	8997
224	20240819	152900	655016950	41200	41200	41200	41200	0
225	20240819	152800	655016950	41200	41200	41200	41200	0
226	20240819	152700	655016950	41200	41200	41200	41200	0
227	20240819	152600	655016950	41200	41200	41200	41200	0
228	20240819	152500	655016950	41200	41200	41200	41200	0
229	20240819	152400	655016950	41200	41200	41200	41200	0
230	20240819	152300	655016950	41200	41200	41200	41200	0
231	20240819	152200	655016950	41200	41200	41200	41200	0
232	20240819	152100	655016950	41200	41200	41200	41200	0
233	20240819	152000	655016950	41200	41200	41200	41200	0
234	20240819	151900	655016950	41200	41250	41250	41200	30
235	20240819	151800	653779950	41250	41200	41250	41200	96
236	20240819	151700	649820400	41200	41250	41250	41200	55
237	20240819	151600	647552050	41250	41250	41250	41200	34
238	20240819	151500	646149700	41250	41200	41250	41200	25
239	20240819	151400	645118700	41250	41250	41250	41200	27
240	20240819	151300	644005200	41250	41200	41250	41200	24
241	20240819	151200	643015450	41200	41200	41200	41200	197
242	20240819	151100	634899050	41200	41200	41200	41200	1
243	20240819	151000	634857850	41200	41200	41200	41200	3
244	20240819	150900	634734250	41250	41200	41250	41200	40
245	20240819	150800	633086200	41200	41200	41200	41200	0
246	20240819	150700	633086200	41200	41200	41200	41200	0
247	20240819	150600	633086200	41200	41200	41200	41200	36
248	20240819	150500	631603000	41200	41200	41200	41200	0
249	20240819	150400	631603000	41200	41200	41200	41200	23
250	20240819	150300	630655400	41200	41200	41200	41200	11
251	20240819	150200	630202200	41200	41200	41200	41200	95
252	20240819	150100	626288200	41200	41200	41200	41200	1
253	20240819	150000	626247000	41150	41150	41150	41150	1
254	20240819	145900	626205850	41150	41150	41200	41150	49
255	20240819	145800	624189250	41150	41200	41200	41150	18
256	20240819	145700	623447750	41250	41200	41250	41200	14
257	20240819	145600	622870800	41200	41200	41200	41200	21
258	20240819	145500	622005600	41200	41200	41250	41200	24
259	20240819	145400	621016750	41200	41200	41200	41200	0
260	20240819	145300	621016750	41200	41200	41200	41200	124
261	20240819	145200	615907950	41200	41200	41200	41200	2
262	20240819	145100	615825550	41200	41200	41200	41200	3
263	20240819	145000	615701950	41250	41250	41250	41250	0
264	20240819	144900	615701950	41250	41250	41250	41250	4
265	20240819	144800	615536950	41250	41250	41250	41250	20
266	20240819	144700	614711950	41200	41200	41250	41200	52
267	20240819	144600	612567150	41250	41250	41250	41250	81
268	20240819	144500	609225900	41250	41250	41250	41250	8
269	20240819	144400	608895900	41250	41250	41250	41250	8
270	20240819	144300	608565900	41300	41300	41300	41300	0
271	20240819	144200	608565900	41300	41300	41300	41300	1
272	20240819	144100	608524600	41250	41300	41300	41250	143
273	20240819	144000	602623350	41300	41300	41300	41300	73
274	20240819	143900	599608450	41250	41250	41250	41250	7
275	20240819	143800	599319700	41250	41250	41250	41250	0
276	20240819	143700	599319700	41250	41250	41250	41250	131
277	20240819	143600	593915950	41250	41200	41250	41200	82
278	20240819	143500	590537500	41200	41200	41200	41200	0
279	20240819	143400	590537500	41200	41200	41200	41200	2
280	20240819	143300	590455100	41200	41200	41200	41200	0
281	20240819	143200	590455100	41200	41200	41200	41200	30
282	20240819	143100	589219100	41150	41250	41250	41150	145
283	20240819	143000	583247850	41150	41150	41150	41150	1
284	20240819	142900	583206700	41250	41100	41250	41100	551
285	20240819	142800	560503350	41100	41100	41100	41100	19
286	20240819	142700	559722450	41050	41050	41050	41050	0
287	20240819	142600	559722450	41050	41100	41100	41050	22
288	20240819	142500	558819200	41100	41100	41100	41100	0
289	20240819	142400	558819200	41100	41100	41100	41100	142
290	20240819	142300	552983000	41100	41100	41100	41100	1
291	20240819	142200	552941900	41150	41150	41150	41150	64
292	20240819	142100	550308300	41150	41150	41150	41150	4
293	20240819	142000	550143700	41150	41150	41150	41150	123
294	20240819	141900	545082250	41150	41150	41150	41150	0
295	20240819	141800	545082250	41150	41150	41150	41150	1
296	20240819	141700	545041100	41200	41200	41200	41200	0
297	20240819	141600	545041100	41200	41200	41200	41200	10
298	20240819	141500	544629100	41150	41150	41150	41150	3
299	20240819	141400	544505650	41150	41150	41150	41150	0
300	20240819	141300	544505650	41150	41150	41150	41150	9
301	20240819	141200	544135300	41150	41200	41200	41150	8
302	20240819	141100	543805750	41200	41200	41200	41200	181
303	20240819	141000	536348550	41200	41200	41200	41200	4
304	20240819	140900	536183750	41250	41250	41250	41250	81
305	20240819	140800	532842500	41250	41250	41250	41250	28
306	20240819	140700	531687500	41250	41250	41250	41250	2
307	20240819	140600	531605000	41250	41300	41300	41250	41
308	20240819	140500	529911750	41300	41300	41300	41300	2
309	20240819	140400	529829150	41250	41250	41250	41250	57
310	20240819	140300	527477900	41250	41250	41250	41250	0
311	20240819	140200	527477900	41250	41250	41250	41250	5
312	20240819	140100	527271650	41300	41300	41300	41300	25
313	20240819	140000	526239150	41300	41300	41300	41300	0
314	20240819	135900	526239150	41300	41300	41300	41300	1
315	20240819	135800	526197850	41300	41300	41300	41300	0
316	20240819	135700	526197850	41300	41300	41300	41300	0
317	20240819	135600	526197850	41300	41300	41300	41300	0
318	20240819	135500	526197850	41300	41300	41300	41300	0
319	20240819	135400	526197850	41300	41300	41300	41300	2
320	20240819	135300	526115250	41300	41300	41300	41300	0
321	20240819	135200	526115250	41300	41300	41300	41300	1
322	20240819	135100	526073950	41250	41250	41250	41250	0
323	20240819	135000	526073950	41250	41250	41250	41250	0
324	20240819	134900	526073950	41250	41250	41250	41250	3
325	20240819	134800	525950200	41200	41200	41200	41200	1
326	20240819	134700	525909000	41250	41250	41250	41250	0
327	20240819	134600	525909000	41250	41250	41250	41250	0
328	20240819	134500	525909000	41250	41250	41250	41250	0
329	20240819	134400	525909000	41250	41250	41250	41250	4
330	20240819	134300	525744000	41200	41200	41200	41200	8
331	20240819	134200	525414400	41200	41200	41250	41200	80
332	20240819	134100	522115400	41200	41300	41300	41200	461
333	20240819	134000	503089950	41300	41300	41300	41300	4
334	20240819	133900	502924750	41300	41300	41300	41300	42
335	20240819	133800	501190150	41300	41300	41300	41300	2
336	20240819	133700	501107550	41400	41400	41400	41400	13
337	20240819	133600	500569350	41400	41400	41400	41400	0
338	20240819	133500	500569350	41400	41400	41400	41400	0
339	20240819	133400	500569350	41400	41400	41400	41400	0
340	20240819	133300	500569350	41400	41400	41400	41400	0
341	20240819	133200	500569350	41400	41400	41400	41400	13
342	20240819	133100	500031150	41400	41400	41400	41400	0
343	20240819	133000	500031150	41400	41400	41400	41400	12
344	20240819	132900	499534350	41300	41400	41400	41300	158
345	20240819	132800	493004400	41400	41400	41400	41400	0
346	20240819	132700	493004400	41400	41400	41400	41400	9
347	20240819	132600	492631800	41400	41400	41400	41400	36
348	20240819	132500	491141400	41400	41400	41400	41400	18
349	20240819	132400	490396200	41400	41450	41450	41400	101
350	20240819	132300	486214750	41450	41450	41450	41450	2
351	20240819	132200	486131850	41450	41450	41450	41450	44
352	20240819	132100	484308050	41400	41400	41400	41400	0
353	20240819	132000	484308050	41400	41400	41400	41400	0
354	20240819	131900	484308050	41400	41400	41400	41400	0
355	20240819	131800	484308050	41400	41400	41400	41400	1
356	20240819	131700	484266650	41450	41450	41450	41450	1
357	20240819	131600	484225200	41450	41450	41450	41450	0
358	20240819	131500	484225200	41450	41450	41450	41450	131
359	20240819	131400	478795250	41450	41450	41450	41450	50
360	20240819	131300	476722750	41450	41450	41450	41450	1
361	20240819	131200	476681300	41450	41450	41450	41450	91
362	20240819	131100	472909350	41450	41450	41450	41450	0
363	20240819	131000	472909350	41450	41450	41450	41450	1
364	20240819	130900	472867900	41500	41500	41500	41500	2
365	20240819	130800	472784900	41450	41450	41500	41450	289
366	20240819	130700	460792150	41500	41400	41500	41400	933
367	20240819	130600	422140550	41400	41400	41400	41400	52
368	20240819	130500	419987750	41350	41350	41350	41350	573
369	20240819	130400	396294200	41350	41250	41350	41200	208
370	20240819	130300	387704850	41300	41300	41300	41300	10
371	20240819	130200	387291850	41250	41200	41250	41200	44
372	20240819	130100	385476900	41200	41200	41200	41200	53
373	20240819	130000	383293300	41200	41200	41200	41200	20
374	20240819	125900	382469300	41200	41200	41200	41200	3
375	20240819	125800	382345700	41200	41200	41200	41200	160
376	20240819	125700	375753700	41250	41250	41250	41250	0
377	20240819	125600	375753700	41250	41250	41250	41250	0
378	20240819	125500	375753700	41250	41250	41250	41250	0
379	20240819	125400	375753700	41250	41250	41250	41250	0
380	20240819	125300	375753700	41250	41250	41250	41250	0
381	20240819	125200	375753700	41250	41250	41250	41250	0
382	20240819	125100	375753700	41250	41250	41250	41250	129
383	20240819	125000	370432450	41250	41250	41250	41250	1
384	20240819	124900	370391200	41250	41300	41300	41250	89
385	20240819	124800	366719300	41300	41300	41300	41300	4
386	20240819	124700	366554100	41250	41250	41250	41250	0
387	20240819	124600	366554100	41250	41250	41250	41250	0
388	20240819	124500	366554100	41250	41250	41250	41250	0
389	20240819	124400	366554100	41250	41250	41250	41250	1
390	20240819	124300	366512850	41250	41250	41250	41250	8
391	20240819	124200	366182850	41250	41300	41300	41250	6
392	20240819	124100	365935300	41300	41300	41300	41300	10
393	20240819	124000	365522300	41300	41300	41300	41300	21
394	20240819	123900	364655000	41250	41250	41250	41250	0
395	20240819	123800	364655000	41250	41250	41250	41250	50
396	20240819	123700	362592500	41250	41250	41250	41250	1
397	20240819	123600	362551250	41300	41300	41300	41300	1
398	20240819	123500	362509950	41300	41250	41300	41250	2
399	20240819	123400	362427400	41250	41250	41250	41250	3
400	20240819	123300	362303650	41300	41300	41300	41300	0
401	20240819	123200	362303650	41300	41300	41300	41300	2
402	20240819	123100	362221050	41300	41300	41300	41300	0
403	20240819	123000	362221050	41300	41300	41300	41300	2
404	20240819	122900	362138450	41250	41250	41250	41250	2
405	20240819	122800	362055950	41300	41300	41300	41300	1
406	20240819	122700	362014650	41250	41250	41250	41250	2
407	20240819	122600	361932150	41300	41300	41300	41300	0
408	20240819	122500	361932150	41300	41300	41300	41300	0
409	20240819	122400	361932150	41300	41300	41300	41300	1
410	20240819	122300	361890850	41250	41250	41250	41250	0
411	20240819	122200	361890850	41250	41250	41250	41250	0
412	20240819	122100	361890850	41250	41250	41250	41250	3
413	20240819	122000	361767100	41250	41250	41250	41250	50
414	20240819	121900	359704600	41250	41300	41300	41250	11
415	20240819	121800	359250750	41300	41300	41300	41300	2
416	20240819	121700	359168150	41300	41300	41300	41300	0
417	20240819	121600	359168150	41300	41300	41300	41300	0
418	20240819	121500	359168150	41300	41300	41300	41300	1
419	20240819	121400	359126850	41300	41300	41300	41300	6
420	20240819	121300	358879050	41300	41300	41300	41300	0
421	20240819	121200	358879050	41300	41300	41300	41300	0
422	20240819	121100	358879050	41300	41300	41300	41300	0
423	20240819	121000	358879050	41300	41300	41300	41300	184
424	20240819	120900	351279850	41300	41300	41300	41300	90
425	20240819	120800	347562850	41250	41250	41250	41250	1
426	20240819	120700	347521600	41250	41250	41250	41250	0
427	20240819	120600	347521600	41250	41250	41250	41250	0
428	20240819	120500	347521600	41250	41250	41250	41250	1
429	20240819	120400	347480350	41300	41150	41300	41150	288
430	20240819	120300	335610850	41150	41150	41150	41150	0
431	20240819	120200	335610850	41150	41150	41150	41150	3
432	20240819	120100	335487400	41150	41150	41150	41150	0
433	20240819	120000	335487400	41150	41200	41200	41150	168
434	20240819	115900	328573450	41200	41200	41200	41200	3
435	20240819	115800	328449850	41250	41200	41250	41200	4
436	20240819	115700	328285000	41200	41200	41200	41200	3
437	20240819	115600	328161400	41200	41200	41200	41200	3
438	20240819	115500	328037800	41200	41200	41200	41200	2
439	20240819	115400	327955400	41200	41200	41200	41200	3
440	20240819	115300	327831800	41250	41200	41250	41200	49
441	20240819	115200	325810700	41200	41200	41200	41200	2
442	20240819	115100	325728300	41200	41200	41200	41200	18
443	20240819	115000	324986700	41200	41200	41200	41200	2
444	20240819	114900	324904300	41200	41200	41200	41200	4
445	20240819	114800	324739500	41200	41200	41200	41200	5
446	20240819	114700	324533500	41200	41200	41200	41200	2
447	20240819	114600	324451100	41200	41200	41200	41200	13
448	20240819	114500	323915500	41200	41250	41250	41200	5
449	20240819	114400	323709400	41200	41200	41200	41200	4
450	20240819	114300	323544600	41200	41200	41200	41200	3
451	20240819	114200	323421000	41150	41200	41250	41150	5
452	20240819	114100	323215100	41150	41150	41150	41150	42
453	20240819	114000	321486800	41150	41150	41150	41150	3
454	20240819	113900	321363350	41150	41150	41150	41150	2
455	20240819	113800	321281050	41150	41150	41150	41150	6
456	20240819	113700	321034150	41150	41150	41150	41150	2
457	20240819	113600	320951850	41200	41200	41200	41200	6
458	20240819	113500	320704650	41250	41250	41250	41250	112
459	20240819	113400	316084650	41250	41250	41250	41250	3
460	20240819	113300	315960900	41250	41250	41250	41250	3
461	20240819	113200	315837150	41250	41250	41250	41250	3
462	20240819	113100	315713400	41250	41250	41250	41250	2
463	20240819	113000	315630900	41250	41250	41250	41250	4
464	20240819	112900	315465900	41250	41250	41250	41250	3
465	20240819	112800	315342150	41250	41300	41300	41250	8
466	20240819	112700	315011900	41250	41250	41250	41250	3
467	20240819	112600	314888150	41250	41200	41250	41200	238
468	20240819	112500	305080050	41150	41150	41150	41150	3
469	20240819	112400	304956600	41200	41150	41200	41150	28
470	20240819	112300	303803150	41150	41200	41200	41150	7
471	20240819	112200	303514850	41150	41150	41150	41150	3
472	20240819	112100	303391400	41150	41150	41150	41150	2
473	20240819	112000	303309100	41150	41150	41150	41150	0
474	20240819	111900	303309100	41150	41150	41150	41150	171
475	20240819	111800	296272450	41150	41150	41150	41150	4
476	20240819	111700	296107850	41150	41150	41150	41150	0
477	20240819	111600	296107850	41150	41150	41150	41150	1
478	20240819	111500	296066700	41150	41150	41150	41150	0
479	20240819	111400	296066700	41150	41150	41150	41150	0
480	20240819	111300	296066700	41150	41150	41150	41150	1
481	20240819	111200	296025550	41100	41100	41100	41100	3
482	20240819	111100	295902250	41150	41150	41150	41150	0
483	20240819	111000	295902250	41150	41150	41150	41150	0
484	20240819	110900	295902250	41150	41150	41150	41150	0
485	20240819	110800	295902250	41150	41150	41150	41150	1
486	20240819	110700	295861100	41150	41100	41150	41100	34
487	20240819	110600	294462150	41100	41100	41100	41100	7
488	20240819	110500	294174450	41150	41150	41150	41150	0
489	20240819	110400	294174450	41150	41150	41150	41150	0
490	20240819	110300	294174450	41150	41150	41150	41150	32
491	20240819	110200	292857650	41150	41150	41150	41150	12
492	20240819	110100	292363850	41150	41150	41150	41150	2
493	20240819	110000	292281550	41150	41150	41150	41150	36
494	20240819	105900	290800150	41150	41150	41150	41150	20
495	20240819	105800	289977150	41150	41150	41150	41150	1
496	20240819	105700	289936000	41200	41200	41200	41200	0
497	20240819	105600	289936000	41200	41200	41200	41200	0
498	20240819	105500	289936000	41200	41200	41200	41200	203
499	20240819	105400	281572400	41200	41200	41200	41200	2
500	20240819	105300	281490000	41250	41250	41250	41250	1
501	20240819	105200	281448750	41200	41200	41200	41200	0
502	20240819	105100	281448750	41200	41200	41200	41200	3
503	20240819	105000	281325150	41200	41250	41250	41200	3
504	20240819	104900	281201500	41200	41200	41200	41200	1
505	20240819	104800	281160300	41250	41250	41250	41250	1
506	20240819	104700	281119050	41250	41250	41250	41250	0
507	20240819	104600	281119050	41250	41250	41250	41250	0
508	20240819	104500	281119050	41250	41200	41250	41200	2
509	20240819	104400	281036600	41200	41250	41250	41200	21
510	20240819	104300	280170400	41200	41200	41200	41200	0
511	20240819	104200	280170400	41200	41200	41200	41200	0
512	20240819	104100	280170400	41200	41200	41200	41200	0
513	20240819	104000	280170400	41200	41200	41200	41200	1
514	20240819	103900	280129200	41300	41250	41300	41250	122
515	20240819	103800	275090700	41250	41250	41250	41250	2
516	20240819	103700	275008200	41250	41250	41250	41250	0
517	20240819	103600	275008200	41250	41250	41250	41250	11
518	20240819	103500	274554450	41250	41250	41250	41250	59
519	20240819	103400	272120700	41200	41200	41200	41200	10
520	20240819	103300	271708700	41200	41200	41200	41200	0
521	20240819	103200	271708700	41200	41200	41200	41200	0
522	20240819	103100	271708700	41200	41200	41200	41200	12
523	20240819	103000	271214300	41150	41150	41150	41150	0
524	20240819	102900	271214300	41150	41150	41150	41150	1
525	20240819	102800	271173150	41250	41250	41250	41250	0
526	20240819	102700	271173150	41250	41250	41250	41250	40
527	20240819	102600	269523150	41250	41250	41250	41250	0
528	20240819	102500	269523150	41250	41250	41250	41250	1
529	20240819	102400	269481900	41150	41200	41200	41150	274
530	20240819	102300	258195100	41200	41200	41200	41200	15
531	20240819	102200	257577100	41200	41200	41200	41200	5
532	20240819	102100	257371100	41200	41250	41250	41200	73
533	20240819	102000	254361850	41300	41300	41300	41300	1
534	20240819	101900	254320550	41300	41300	41300	41300	0
535	20240819	101800	254320550	41300	41300	41300	41300	0
536	20240819	101700	254320550	41300	41300	41300	41300	2
537	20240819	101600	254237950	41300	41300	41300	41300	1
538	20240819	101500	254196650	41250	41300	41300	41250	9
539	20240819	101400	253825350	41250	41300	41300	41250	47
540	20240819	101300	251884550	41300	41300	41300	41300	3
541	20240819	101200	251760650	41300	41200	41300	41200	14
542	20240819	101100	251183550	41300	41350	41350	41300	120
543	20240819	101000	246227500	41350	41350	41350	41350	4
544	20240819	100900	246062100	41350	41350	41350	41350	1
545	20240819	100800	246020750	41350	41350	41350	41350	3
546	20240819	100700	245896700	41300	41350	41350	41300	14
547	20240819	100600	245318400	41350	41300	41350	41300	29
548	20240819	100500	244120600	41300	41300	41300	41200	109
549	20240819	100400	239626850	41350	41350	41350	41350	2
550	20240819	100300	239544150	41350	41350	41350	41350	13
551	20240819	100200	239006600	41350	41400	41400	41350	81
552	20240819	100100	235657200	41350	41350	41350	41350	65
553	20240819	100000	232969450	41250	41400	41400	41250	94
554	20240819	095900	229086150	41350	41400	41400	41350	13
555	20240819	095800	228548450	41400	41400	41400	41400	4
556	20240819	095700	228382850	41400	41400	41400	41400	1
557	20240819	095600	228341450	41400	41400	41400	41400	2
558	20240819	095500	228258650	41400	41400	41400	41400	1
559	20240819	095400	228217250	41400	41400	41400	41400	14
560	20240819	095300	227637650	41400	41350	41400	41350	44
561	20240819	095200	225818150	41350	41350	41400	41350	71
562	20240819	095100	222882250	41300	41350	41350	41250	139
563	20240819	095000	217141500	41350	41350	41350	41350	3
564	20240819	094900	217017450	41350	41150	41350	41150	2158
565	20240819	094800	128077950	41150	41150	41150	41150	3
566	20240819	094700	127954500	41150	41100	41150	41100	73
567	20240819	094600	124954000	41150	41150	41150	41150	2
568	20240819	094500	124871700	41150	41100	41150	41100	76
569	20240819	094400	121748050	41050	41050	41050	41050	4
570	20240819	094300	121583850	41100	41100	41100	41100	256
571	20240819	094200	111062250	41100	41100	41100	41100	3
572	20240819	094100	110938950	41100	41100	41100	41100	1
573	20240819	094000	110897850	41100	41100	41100	41100	1
574	20240819	093900	110856750	41100	41100	41100	41100	1
575	20240819	093800	110815650	41100	41100	41100	41100	93
576	20240819	093700	106993350	41150	41150	41150	41150	4
577	20240819	093600	106828750	41150	41100	41150	41100	47
578	20240819	093500	104897000	41100	41100	41100	41100	14
579	20240819	093400	104321600	41100	41100	41100	41100	112
580	20240819	093300	99718400	41050	41100	41100	41050	101
581	20240819	093200	95567350	41100	41100	41100	41100	103
582	20240819	093100	91334050	41150	41150	41150	41150	8
583	20240819	093000	91004850	41150	41150	41150	41150	2
584	20240819	092900	90922550	41150	41150	41150	41150	1
585	20240819	092800	90881400	41100	41050	41100	41050	27
586	20240819	092700	89771750	41150	41150	41150	41150	2
587	20240819	092600	89689450	41150	41100	41150	41050	41
588	20240819	092500	88004400	41150	41150	41150	41150	2
589	20240819	092400	87922100	41100	41150	41150	41100	45
590	20240819	092300	86072550	41150	41150	41150	41150	2
591	20240819	092200	85990250	41150	41150	41150	41150	1
592	20240819	092100	85949100	41150	41150	41150	41150	4
593	20240819	092000	85784500	41150	41150	41150	41150	42
594	20240819	091900	84056200	41050	41100	41100	41050	239
595	20240819	091800	74233400	41150	41150	41150	41150	2
596	20240819	091700	74151100	41150	41150	41150	41150	1
597	20240819	091600	74109950	41150	41150	41150	41150	2
598	20240819	091500	74027650	41150	41150	41150	41150	102
599	20240819	091400	69830350	41150	41150	41150	41150	26
600	20240819	091300	68760450	41150	41150	41150	41150	44
601	20240819	091200	66949850	41150	41150	41150	41150	41
602	20240819	091100	65262700	41200	41200	41200	41150	3
603	20240819	091000	65139150	41200	41200	41200	41200	82
604	20240819	090900	61760750	41200	41150	41200	41000	179
605	20240819	090800	54395200	41200	41150	41200	41150	7
606	20240819	090700	54107050	41250	41250	41250	41250	1
607	20240819	090600	54065800	41200	41250	41250	41200	21
608	20240819	090500	53200550	41250	41200	41250	41200	154
609	20240819	090400	46853700	41200	41200	41200	41200	0
610	20240819	090300	46853700	41200	41050	41200	41050	468
611	20240819	090200	27622050	41050	40800	41050	40800	166
612	20240819	090100	20808250	40800	40900	41050	40800	292
613	20240819	090000	8856550	40850	40800	40900	40800	217