KissMeData/064960/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	194100	554791400	40800	40800	40800	40800	712
3	20240807	194000	554791400	40800	40800	40800	40800	0
4	20240807	193900	554791400	40800	40800	40800	40800	0
5	20240807	193800	554791400	40800	40800	40800	40800	0
6	20240807	193700	554791400	40800	40800	40800	40800	0
7	20240807	193600	554791400	40800	40800	40800	40800	0
8	20240807	193500	554791400	40800	40800	40800	40800	0
9	20240807	193400	554791400	40800	40800	40800	40800	0
10	20240807	193300	554791400	40800	40800	40800	40800	0
11	20240807	193200	554791400	40800	40800	40800	40800	0
12	20240807	193100	554791400	40800	40800	40800	40800	0
13	20240807	193000	554791400	40800	40800	40800	40800	0
14	20240807	192900	554791400	40800	40800	40800	40800	0
15	20240807	192800	554791400	40800	40800	40800	40800	0
16	20240807	192700	554791400	40800	40800	40800	40800	0
17	20240807	192600	554791400	40800	40800	40800	40800	0
18	20240807	192500	554791400	40800	40800	40800	40800	0
19	20240807	192400	554791400	40800	40800	40800	40800	0
20	20240807	192300	554791400	40800	40800	40800	40800	0
21	20240807	192200	554791400	40800	40800	40800	40800	0
22	20240807	192100	554791400	40800	40800	40800	40800	0
23	20240807	192000	554791400	40800	40800	40800	40800	0
24	20240807	191900	554791400	40800	40800	40800	40800	0
25	20240807	191800	554791400	40800	40800	40800	40800	0
26	20240807	191700	554791400	40800	40800	40800	40800	0
27	20240807	191600	554791400	40800	40800	40800	40800	0
28	20240807	191500	554791400	40800	40800	40800	40800	0
29	20240807	191400	554791400	40800	40800	40800	40800	0
30	20240807	191300	554791400	40800	40800	40800	40800	0
31	20240807	191200	554791400	40800	40800	40800	40800	0
32	20240807	191100	554791400	40800	40800	40800	40800	712
33	20240807	191000	554791400	40800	40800	40800	40800	0
34	20240807	190900	554791400	40800	40800	40800	40800	0
35	20240807	190800	554791400	40800	40800	40800	40800	0
36	20240807	190700	554791400	40800	40800	40800	40800	0
37	20240807	190600	554791400	40800	40800	40800	40800	0
38	20240807	190500	554791400	40800	40800	40800	40800	0
39	20240807	190400	554791400	40800	40800	40800	40800	0
40	20240807	190300	554791400	40800	40800	40800	40800	0
41	20240807	190200	554791400	40800	40800	40800	40800	0
42	20240807	190100	554791400	40800	40800	40800	40800	0
43	20240807	190000	554791400	40800	40800	40800	40800	0
44	20240807	185900	554791400	40800	40800	40800	40800	0
45	20240807	185800	554791400	40800	40800	40800	40800	0
46	20240807	185700	554791400	40800	40800	40800	40800	0
47	20240807	185600	554791400	40800	40800	40800	40800	0
48	20240807	185500	554791400	40800	40800	40800	40800	0
49	20240807	185400	554791400	40800	40800	40800	40800	0
50	20240807	185300	554791400	40800	40800	40800	40800	0
51	20240807	185200	554791400	40800	40800	40800	40800	0
52	20240807	185100	554791400	40800	40800	40800	40800	0
53	20240807	185000	554791400	40800	40800	40800	40800	0
54	20240807	184900	554791400	40800	40800	40800	40800	0
55	20240807	184800	554791400	40800	40800	40800	40800	0
56	20240807	184700	554791400	40800	40800	40800	40800	0
57	20240807	184600	554791400	40800	40800	40800	40800	0
58	20240807	184500	554791400	40800	40800	40800	40800	0
59	20240807	184400	554791400	40800	40800	40800	40800	0
60	20240807	184300	554791400	40800	40800	40800	40800	0
61	20240807	184200	554791400	40800	40800	40800	40800	0
62	20240807	184100	554791400	40800	40800	40800	40800	712
63	20240807	184000	554791400	40800	40800	40800	40800	0
64	20240807	183900	554791400	40800	40800	40800	40800	0
65	20240807	183800	554791400	40800	40800	40800	40800	0
66	20240807	183700	554791400	40800	40800	40800	40800	0
67	20240807	183600	554791400	40800	40800	40800	40800	0
68	20240807	183500	554791400	40800	40800	40800	40800	0
69	20240807	183400	554791400	40800	40800	40800	40800	0
70	20240807	183300	554791400	40800	40800	40800	40800	0
71	20240807	183200	554791400	40800	40800	40800	40800	0
72	20240807	183100	554791400	40800	40800	40800	40800	0
73	20240807	183000	554791400	40800	40800	40800	40800	0
74	20240807	182900	554791400	40800	40800	40800	40800	0
75	20240807	182800	554791400	40800	40800	40800	40800	0
76	20240807	182700	554791400	40800	40800	40800	40800	0
77	20240807	182600	554791400	40800	40800	40800	40800	0
78	20240807	182500	554791400	40800	40800	40800	40800	0
79	20240807	182400	554791400	40800	40800	40800	40800	0
80	20240807	182300	554791400	40800	40800	40800	40800	0
81	20240807	182200	554791400	40800	40800	40800	40800	0
82	20240807	182100	554791400	40800	40800	40800	40800	0
83	20240807	182000	554791400	40800	40800	40800	40800	0
84	20240807	181900	554791400	40800	40800	40800	40800	0
85	20240807	181800	554791400	40800	40800	40800	40800	0
86	20240807	181700	554791400	40800	40800	40800	40800	0
87	20240807	181600	554791400	40800	40800	40800	40800	0
88	20240807	181500	554791400	40800	40800	40800	40800	0
89	20240807	181400	554791400	40800	40800	40800	40800	0
90	20240807	181300	554791400	40800	40800	40800	40800	0
91	20240807	181200	554791400	40800	40800	40800	40800	0
92	20240807	181100	554791400	40800	40800	40800	40800	712
93	20240807	181000	554791400	40800	40800	40800	40800	0
94	20240807	180900	554791400	40800	40800	40800	40800	0
95	20240807	180800	554791400	40800	40800	40800	40800	0
96	20240807	180700	554791400	40800	40800	40800	40800	0
97	20240807	180600	554791400	40800	40800	40800	40800	0
98	20240807	180500	554791400	40800	40800	40800	40800	0
99	20240807	180400	554791400	40800	40800	40800	40800	0
100	20240807	180300	554791400	40800	40800	40800	40800	0
101	20240807	180200	554791400	40800	40800	40800	40800	0
102	20240807	180100	554791400	40800	40800	40800	40800	0
103	20240807	180000	554791400	40800	40800	40800	40800	0
104	20240807	175900	554791400	40800	40800	40800	40800	0
105	20240807	175800	554791400	40800	40800	40800	40800	0
106	20240807	175700	554791400	40800	40800	40800	40800	0
107	20240807	175600	554791400	40800	40800	40800	40800	0
108	20240807	175500	554791400	40800	40800	40800	40800	0
109	20240807	175400	554791400	40800	40800	40800	40800	0
110	20240807	175300	554791400	40800	40800	40800	40800	0
111	20240807	175200	554791400	40800	40800	40800	40800	0
112	20240807	175100	554791400	40800	40800	40800	40800	0
113	20240807	175000	554791400	40800	40800	40800	40800	0
114	20240807	174900	554791400	40800	40800	40800	40800	0
115	20240807	174800	554791400	40800	40800	40800	40800	0
116	20240807	174700	554791400	40800	40800	40800	40800	0
117	20240807	174600	554791400	40800	40800	40800	40800	0
118	20240807	174500	554791400	40800	40800	40800	40800	0
119	20240807	174400	554791400	40800	40800	40800	40800	0
120	20240807	174300	554791400	40800	40800	40800	40800	0
121	20240807	174200	554791400	40800	40800	40800	40800	0
122	20240807	174100	554791400	40800	40800	40800	40800	712
123	20240807	174000	554791400	40800	40800	40800	40800	0
124	20240807	173900	554791400	40800	40800	40800	40800	0
125	20240807	173800	554791400	40800	40800	40800	40800	0
126	20240807	173700	554791400	40800	40800	40800	40800	0
127	20240807	173600	554791400	40800	40800	40800	40800	0
128	20240807	173500	554791400	40800	40800	40800	40800	0
129	20240807	173400	554791400	40800	40800	40800	40800	0
130	20240807	173300	554791400	40800	40800	40800	40800	0
131	20240807	173200	554791400	40800	40800	40800	40800	0
132	20240807	173100	554791400	40800	40800	40800	40800	0
133	20240807	173000	554791400	40800	40800	40800	40800	0
134	20240807	172900	554791400	40800	40800	40800	40800	0
135	20240807	172800	554791400	40800	40800	40800	40800	0
136	20240807	172700	554791400	40800	40800	40800	40800	0
137	20240807	172600	554791400	40800	40800	40800	40800	0
138	20240807	172500	554791400	40800	40800	40800	40800	0
139	20240807	172400	554791400	40800	40800	40800	40800	0
140	20240807	172300	554791400	40800	40800	40800	40800	0
141	20240807	172200	554791400	40800	40800	40800	40800	0
142	20240807	172100	554791400	40800	40800	40800	40800	0
143	20240807	172000	554791400	40800	40800	40800	40800	0
144	20240807	171900	554791400	40800	40800	40800	40800	0
145	20240807	171800	554791400	40800	40800	40800	40800	0
146	20240807	171700	554791400	40800	40800	40800	40800	0
147	20240807	171600	554791400	40800	40800	40800	40800	0
148	20240807	171500	554791400	40800	40800	40800	40800	0
149	20240807	171400	554791400	40800	40800	40800	40800	0
150	20240807	171300	554791400	40800	40800	40800	40800	0
151	20240807	171200	554791400	40800	40800	40800	40800	0
152	20240807	171100	554791400	40800	40800	40800	40800	712
153	20240807	171000	554791400	40800	40800	40800	40800	0
154	20240807	170900	554791400	40800	40800	40800	40800	0
155	20240807	170800	554791400	40800	40800	40800	40800	0
156	20240807	170700	554791400	40800	40800	40800	40800	0
157	20240807	170600	554791400	40800	40800	40800	40800	0
158	20240807	170500	554791400	40800	40800	40800	40800	0
159	20240807	170400	554791400	40800	40800	40800	40800	0
160	20240807	170300	554791400	40800	40800	40800	40800	0
161	20240807	170200	554791400	40800	40800	40800	40800	0
162	20240807	170100	554791400	40800	40800	40800	40800	0
163	20240807	170000	554791400	40800	40800	40800	40800	0
164	20240807	165900	554791400	40800	40800	40800	40800	0
165	20240807	165800	554791400	40800	40800	40800	40800	0
166	20240807	165700	554791400	40800	40800	40800	40800	0
167	20240807	165600	554791400	40800	40800	40800	40800	0
168	20240807	165500	554791400	40800	40800	40800	40800	0
169	20240807	165400	554791400	40800	40800	40800	40800	0
170	20240807	165300	554791400	40800	40800	40800	40800	0
171	20240807	165200	554791400	40800	40800	40800	40800	0
172	20240807	165100	554791400	40800	40800	40800	40800	0
173	20240807	165000	554791400	40800	40800	40800	40800	0
174	20240807	164900	554791400	40800	40800	40800	40800	0
175	20240807	164800	554791400	40800	40800	40800	40800	0
176	20240807	164700	554791400	40800	40800	40800	40800	0
177	20240807	164600	554791400	40800	40800	40800	40800	0
178	20240807	164500	554791400	40800	40800	40800	40800	0
179	20240807	164400	554791400	40800	40800	40800	40800	0
180	20240807	164300	554791400	40800	40800	40800	40800	0
181	20240807	164200	554791400	40800	40800	40800	40800	0
182	20240807	164100	554791400	40800	40800	40800	40800	712
183	20240807	164000	554791400	40800	40800	40800	40800	0
184	20240807	163900	554791400	40800	40800	40800	40800	0
185	20240807	163800	554791400	40800	40800	40800	40800	0
186	20240807	163700	554791400	40800	40800	40800	40800	0
187	20240807	163600	554791400	40800	40800	40800	40800	0
188	20240807	163500	554791400	40800	40800	40800	40800	0
189	20240807	163400	554791400	40800	40800	40800	40800	0
190	20240807	163300	554791400	40800	40800	40800	40800	0
191	20240807	163200	554791400	40800	40800	40800	40800	0
192	20240807	163100	554791400	40800	40800	40800	40800	0
193	20240807	163000	554791400	40800	40800	40800	40800	0
194	20240807	162900	554791400	40800	40800	40800	40800	0
195	20240807	162800	554791400	40800	40800	40800	40800	0
196	20240807	162700	554791400	40800	40800	40800	40800	0
197	20240807	162600	554791400	40800	40800	40800	40800	0
198	20240807	162500	554791400	40800	40800	40800	40800	0
199	20240807	162400	554791400	40800	40800	40800	40800	0
200	20240807	162300	554791400	40800	40800	40800	40800	0
201	20240807	162200	554791400	40800	40800	40800	40800	0
202	20240807	162100	554791400	40800	40800	40800	40800	0
203	20240807	162000	554791400	40800	40800	40800	40800	0
204	20240807	161900	554791400	40800	40800	40800	40800	0
205	20240807	161800	554791400	40800	40800	40800	40800	0
206	20240807	161700	554791400	40800	40800	40800	40800	0
207	20240807	161600	554791400	40800	40800	40800	40800	0
208	20240807	161500	554791400	40800	40800	40800	40800	0
209	20240807	161400	554791400	40800	40800	40800	40800	0
210	20240807	161300	554791400	40800	40800	40800	40800	0
211	20240807	161200	554791400	40800	40800	40800	40800	0
212	20240807	161100	554791400	40800	40800	40800	40800	712
213	20240807	161000	554791400	40800	40800	40800	40800	0
214	20240807	160900	554791400	40800	40800	40800	40800	0
215	20240807	160800	554791400	40800	40800	40800	40800	0
216	20240807	160700	554791400	40800	40800	40800	40800	0
217	20240807	160600	554791400	40800	40800	40800	40800	0
218	20240807	160500	554791400	40800	40800	40800	40800	0
219	20240807	160400	554791400	40800	40800	40800	40800	0
220	20240807	160300	554791400	40800	40800	40800	40800	0
221	20240807	160200	554791400	40800	40800	40800	40800	0
222	20240807	160100	554791400	40800	40800	40800	40800	0
223	20240807	160000	554791400	40800	40800	40800	40800	0
224	20240807	155900	554791400	40800	40800	40800	40800	0
225	20240807	155800	554791400	40800	40800	40800	40800	0
226	20240807	155700	554791400	40800	40800	40800	40800	0
227	20240807	155600	554791400	40800	40800	40800	40800	0
228	20240807	155500	554791400	40800	40800	40800	40800	0
229	20240807	155400	554791400	40800	40800	40800	40800	0
230	20240807	155300	554791400	40800	40800	40800	40800	0
231	20240807	155200	554791400	40800	40800	40800	40800	0
232	20240807	155100	554791400	40800	40800	40800	40800	0
233	20240807	155000	554791400	40800	40800	40800	40800	0
234	20240807	154900	554791400	40800	40800	40800	40800	0
235	20240807	154800	554791400	40800	40800	40800	40800	0
236	20240807	154700	554791400	40800	40800	40800	40800	0
237	20240807	154600	554791400	40800	40800	40800	40800	0
238	20240807	154500	554791400	40800	40800	40800	40800	0
239	20240807	154400	554791400	40800	40800	40800	40800	0
240	20240807	154300	554791400	40800	40800	40800	40800	0
241	20240807	154200	554791400	40800	40800	40800	40800	0
242	20240807	154100	554791400	40800	40800	40800	40800	712
243	20240807	154000	554791400	40800	40800	40800	40800	0
244	20240807	153900	554791400	40800	40800	40800	40800	0
245	20240807	153800	554791400	40800	40800	40800	40800	0
246	20240807	153700	554791400	40800	40800	40800	40800	0
247	20240807	153600	554791400	40800	40800	40800	40800	0
248	20240807	153500	554791400	40800	40800	40800	40800	0
249	20240807	153400	554791400	40800	40800	40800	40800	0
250	20240807	153300	554791400	40800	40800	40800	40800	0
251	20240807	153200	554791400	40800	40800	40800	40800	0
252	20240807	153100	554791400	40800	40800	40800	40800	0
253	20240807	153000	554791400	40800	40800	40800	40800	712
254	20240807	152900	525741800	40900	40900	40900	40900	0
255	20240807	152800	525741800	40900	40900	40900	40900	0
256	20240807	152700	525741800	40900	40900	40900	40900	0
257	20240807	152600	525741800	40900	40900	40900	40900	0
258	20240807	152500	525741800	40900	40900	40900	40900	0
259	20240807	152400	525741800	40900	40900	40900	40900	0
260	20240807	152300	525741800	40900	40900	40900	40900	0
261	20240807	152200	525741800	40900	40900	40900	40900	0
262	20240807	152100	525741800	40900	40900	40900	40900	0
263	20240807	152000	525741800	40900	40900	40900	40900	0
264	20240807	151900	525741800	40900	40900	40900	40900	1
265	20240807	151800	525700900	40900	40850	40900	40850	25
266	20240807	151700	524679250	40850	40850	40900	40850	19
267	20240807	151600	523903000	40900	40900	40900	40900	3
268	20240807	151500	523780300	40900	40850	40900	40850	2
269	20240807	151400	523698550	40850	40850	40850	40850	8
270	20240807	151300	523371750	40850	40850	40900	40850	19
271	20240807	151200	522595200	40900	40900	40900	40900	9
272	20240807	151100	522227100	40900	40850	40900	40850	20
273	20240807	151000	521409150	40850	40850	40850	40850	14
274	20240807	150900	520837250	40850	40950	40950	40850	16
275	20240807	150800	520182750	40900	40900	40900	40900	2
276	20240807	150700	520100950	40900	40850	40900	40850	6
277	20240807	150600	519855600	40850	40850	40850	40850	13
278	20240807	150500	519324550	40850	40850	40850	40850	11
279	20240807	150400	518875200	40850	40850	40850	40850	0
280	20240807	150300	518875200	40850	40850	40850	40850	4
281	20240807	150200	518711800	40850	40850	40850	40850	12
282	20240807	150100	518221600	40850	40900	40900	40850	52
283	20240807	150000	516095750	40850	40850	40850	40850	18
284	20240807	145900	515360450	40850	40850	40850	40850	63
285	20240807	145800	512786900	40850	40850	40850	40800	149
286	20240807	145700	506701100	40850	40850	40850	40850	49
287	20240807	145600	504699450	40850	40850	40850	40850	72
288	20240807	145500	501758250	40850	40850	40900	40850	81
289	20240807	145400	498449150	40850	40850	40850	40850	64
290	20240807	145300	495834750	40850	40850	40850	40850	72
291	20240807	145200	492893550	40850	40850	40850	40850	46
292	20240807	145100	491014450	40850	40850	40850	40850	53
293	20240807	145000	488849400	40850	40800	40850	40800	59
294	20240807	144900	486439800	40800	40800	40850	40800	47
295	20240807	144800	484522150	40800	40800	40850	40800	62
296	20240807	144700	481991950	40800	40800	40850	40800	129
297	20240807	144600	476725400	40800	40850	40850	40800	49
298	20240807	144500	474725500	40850	40850	40850	40850	148
299	20240807	144400	468679700	40850	40850	40900	40850	55
300	20240807	144300	466432900	40850	40850	40850	40850	56
301	20240807	144200	464145300	40850	40850	40850	40850	55
302	20240807	144100	461898550	40850	40850	40850	40850	41
303	20240807	144000	460223700	40850	40850	40850	40850	64
304	20240807	143900	457609300	40850	40800	40850	40800	126
305	20240807	143800	452464000	40800	40800	40850	40800	125
306	20240807	143700	447359950	40800	40850	40850	40800	334
307	20240807	143600	433717350	40850	40850	40850	40850	55
308	20240807	143500	431470600	40850	40850	40850	40850	60
309	20240807	143400	429019600	40850	40800	40850	40800	113
310	20240807	143300	424403900	40800	40800	40850	40800	58
311	20240807	143200	422037150	40800	40800	40800	40800	69
312	20240807	143100	419221950	40800	40800	40800	40800	61
313	20240807	143000	416733150	40800	40800	40850	40800	59
314	20240807	142900	414325550	40800	40800	40850	40800	38
315	20240807	142800	412774700	40800	40800	40800	40800	66
316	20240807	142700	410081900	40800	40800	40800	40800	64
317	20240807	142600	407470700	40800	40800	40850	40800	70
318	20240807	142500	404614650	40800	40800	40800	40800	76
319	20240807	142400	401513850	40800	40800	40800	40800	58
320	20240807	142300	399147450	40800	40800	40800	40800	55
321	20240807	142200	396903450	40800	40800	40800	40800	77
322	20240807	142100	393761850	40800	40800	40800	40800	64
323	20240807	142000	391150650	40800	40800	40800	40800	42
324	20240807	141900	389437050	40800	40800	40800	40800	52
325	20240807	141800	387315450	40800	40800	40800	40800	52
326	20240807	141700	385193850	40800	40800	40850	40800	93
327	20240807	141600	381397850	40800	40800	40800	40800	52
328	20240807	141500	379276250	40800	40800	40800	40800	54
329	20240807	141400	377073050	40800	40800	40800	40800	42
330	20240807	141300	375359450	40800	40800	40850	40800	62
331	20240807	141200	372829750	40800	40850	40850	40800	50
332	20240807	141100	370788350	40850	40900	40900	40850	42
333	20240807	141000	369072200	40900	40900	40950	40900	43
334	20240807	140900	367312300	40850	40850	40850	40850	46
335	20240807	140800	365433200	40850	40850	40850	40850	4
336	20240807	140700	365269800	40850	40850	40850	40850	5
337	20240807	140600	365065550	40850	40850	40850	40850	10
338	20240807	140500	364657050	40850	40850	40850	40850	10
339	20240807	140400	364248550	40900	40900	40900	40900	0
340	20240807	140300	364248550	40900	40900	40950	40900	4
341	20240807	140200	364084900	40850	40850	40850	40850	7
342	20240807	140100	363798950	40800	40900	40950	40800	70
343	20240807	140000	360933050	40800	40850	40850	40800	4
344	20240807	135900	360769700	40800	40800	40800	40800	0
345	20240807	135800	360769700	40800	40800	40850	40800	46
346	20240807	135700	358890850	40850	40850	40850	40850	7
347	20240807	135600	358604900	40850	40850	40850	40850	4
348	20240807	135500	358441500	40850	40850	40850	40850	10
349	20240807	135400	358033000	40900	40900	40900	40900	19
350	20240807	135300	357255900	40900	40950	40950	40900	30
351	20240807	135200	356028650	40900	40900	40900	40900	1
352	20240807	135100	355987750	40950	40950	40950	40950	15
353	20240807	135000	355373500	40950	40950	40950	40950	14
354	20240807	134900	354800200	40950	40950	40950	40950	0
355	20240807	134800	354800200	40950	40950	40950	40950	7
356	20240807	134700	354513550	40950	40950	40950	40950	14
357	20240807	134600	353940250	40950	40950	40950	40950	8
358	20240807	134500	353612650	40950	40950	40950	40950	3
359	20240807	134400	353489800	40950	40950	40950	40950	7
360	20240807	134300	353203150	40950	40950	40950	40950	14
361	20240807	134200	352629850	40950	40950	40950	40950	10
362	20240807	134100	352220350	40950	40950	40950	40950	4
363	20240807	134000	352056550	40950	40950	40950	40950	5
364	20240807	133900	351851800	40950	40950	40950	40950	24
365	20240807	133800	350869000	40950	40950	40950	40950	5
366	20240807	133700	350664250	40950	40950	40950	40950	5
367	20240807	133600	350459500	40950	41050	41050	40950	151
368	20240807	133500	344270500	41100	40950	41100	40950	109
369	20240807	133400	339799200	40950	40950	40950	40950	3
370	20240807	133300	339676350	40950	40950	41000	40950	74
371	20240807	133200	336644300	40950	40900	40950	40900	69
372	20240807	133100	333819300	40900	40900	40950	40900	35
373	20240807	133000	332387500	40850	40750	40850	40750	327
374	20240807	132900	319045700	40750	40750	40750	40750	10
375	20240807	132800	318638200	40750	40750	40750	40750	10
376	20240807	132700	318230700	40750	40750	40750	40750	9
377	20240807	132600	317863950	40750	40750	40750	40750	43
378	20240807	132500	316111700	40750	40750	40750	40750	4
379	20240807	132400	315948700	40750	40750	40750	40750	13
380	20240807	132300	315418950	40750	40800	40800	40750	77
381	20240807	132200	312278100	40750	40750	40750	40750	1
382	20240807	132100	312237350	40800	40750	40800	40750	6
383	20240807	132000	311992700	40800	40750	40800	40750	22
384	20240807	131900	311095950	40750	40800	40800	40750	12
385	20240807	131800	310606700	40750	40750	40750	40750	1
386	20240807	131700	310565950	40750	40750	40750	40750	8
387	20240807	131600	310239950	40750	40750	40750	40750	19
388	20240807	131500	309465700	40750	40750	40750	40750	1
389	20240807	131400	309424950	40750	40750	40750	40750	7
390	20240807	131300	309139700	40750	40750	40750	40750	18
391	20240807	131200	308406200	40750	40750	40750	40750	6
392	20240807	131100	308161700	40750	40750	40750	40750	16
393	20240807	131000	307509700	40800	40750	40800	40750	24
394	20240807	130900	306531100	40750	40750	40750	40750	45
395	20240807	130800	304697350	40750	40750	40750	40750	16
396	20240807	130700	304045350	40750	40750	40750	40750	1
397	20240807	130600	304004600	40750	40750	40750	40750	7
398	20240807	130500	303719350	40750	40750	40750	40750	10
399	20240807	130400	303311850	40750	40800	40800	40750	53
400	20240807	130300	301149650	40800	40700	40800	40700	96
401	20240807	130200	297234900	40700	40700	40700	40700	6
402	20240807	130100	296990700	40700	40700	40700	40700	15
403	20240807	130000	296380200	40700	40700	40700	40700	4
404	20240807	125900	296217400	40750	40750	40750	40750	3
405	20240807	125800	296095150	40700	40700	40700	40700	22
406	20240807	125700	295199750	40700	40700	40700	40700	6
407	20240807	125600	294955550	40700	40700	40700	40700	6
408	20240807	125500	294711350	40700	40700	40700	40700	0
409	20240807	125400	294711350	40700	40700	40700	40700	23
410	20240807	125300	293775250	40700	40750	40750	40700	19
411	20240807	125200	293001200	40750	40750	40750	40750	8
412	20240807	125100	292675200	40800	40800	40800	40800	0
413	20240807	125000	292675200	40800	40750	40800	40750	16
414	20240807	124900	292023150	40750	40750	40750	40750	17
415	20240807	124800	291330400	40750	40800	40800	40750	2
416	20240807	124700	291248850	40750	40750	40750	40750	0
417	20240807	124600	291248850	40750	40750	40800	40750	32
418	20240807	124500	289944500	40750	40750	40800	40750	114
419	20240807	124400	285294000	40750	40750	40750	40750	11
420	20240807	124300	284845750	40700	40700	40700	40700	5
421	20240807	124200	284642250	40700	40750	40750	40700	19
422	20240807	124100	283868900	40700	40700	40700	40700	2
423	20240807	124000	283787500	40700	40700	40700	40700	0
424	20240807	123900	283787500	40700	40700	40750	40700	20
425	20240807	123800	282973300	40700	40700	40700	40700	5
426	20240807	123700	282769800	40750	40700	40750	40700	7
427	20240807	123600	282484850	40700	40700	40700	40700	3
428	20240807	123500	282362750	40700	40700	40700	40700	14
429	20240807	123400	281792950	40700	40700	40700	40700	7
430	20240807	123300	281508050	40700	40700	40700	40700	1
431	20240807	123200	281467350	40700	40700	40700	40700	4
432	20240807	123100	281304550	40700	40750	40750	40700	19
433	20240807	123000	280530450	40750	40750	40750	40750	0
434	20240807	122900	280530450	40750	40800	40800	40750	30
435	20240807	122800	279306650	40750	40750	40750	40750	1
436	20240807	122700	279265900	40750	40750	40750	40750	16
437	20240807	122600	278613900	40800	40750	40800	40750	2
438	20240807	122500	278532350	40750	40750	40750	40750	4
439	20240807	122400	278369350	40750	40750	40750	40750	8
440	20240807	122300	278043350	40750	40750	40750	40750	17
441	20240807	122200	277350600	40750	40750	40750	40750	4
442	20240807	122100	277187600	40750	40750	40750	40750	2
443	20240807	122000	277106100	40750	40700	40750	40700	37
444	20240807	121900	275598850	40700	40750	40750	40700	14
445	20240807	121800	275028700	40700	40700	40700	40700	5
446	20240807	121700	274825200	40700	40700	40700	40700	0
447	20240807	121600	274825200	40700	40700	40700	40700	14
448	20240807	121500	274255400	40700	40700	40750	40700	8
449	20240807	121400	273929750	40700	40700	40700	40700	1
450	20240807	121300	273889050	40750	40700	40750	40700	3
451	20240807	121200	273766850	40700	40750	40750	40700	44
452	20240807	121100	271974750	40750	40650	40750	40650	51
453	20240807	121000	269896950	40650	40650	40650	40650	0
454	20240807	120900	269896950	40650	40650	40700	40650	248
455	20240807	120800	259811150	40650	40650	40650	40650	20
456	20240807	120700	258998150	40650	40650	40650	40650	1
457	20240807	120600	258957500	40700	40700	40700	40700	7
458	20240807	120500	258672600	40650	40650	40650	40650	11
459	20240807	120400	258225450	40700	40700	40700	40650	87
460	20240807	120300	254684750	40600	40600	40600	40600	1
461	20240807	120200	254644150	40650	40650	40650	40650	0
462	20240807	120100	254644150	40650	40650	40650	40650	14
463	20240807	120000	254075050	40650	40650	40650	40650	10
464	20240807	115900	253668550	40650	40650	40650	40650	1
465	20240807	115800	253627900	40650	40650	40650	40650	5
466	20240807	115700	253424650	40650	40650	40650	40650	15
467	20240807	115600	252814900	40650	40650	40700	40650	24
468	20240807	115500	251838300	40700	40650	40700	40650	12
469	20240807	115400	251349950	40650	40700	40700	40650	6
470	20240807	115300	251106000	40650	40650	40650	40650	18
471	20240807	115200	250374300	40650	40650	40650	40650	5
472	20240807	115100	250171050	40700	40600	40700	40600	15
473	20240807	115000	249561100	40600	40600	40600	40600	1
474	20240807	114900	249520500	40600	40600	40600	40600	20
475	20240807	114800	248708500	40600	40600	40650	40600	34
476	20240807	114700	247327150	40550	40600	40600	40550	45
477	20240807	114600	245501400	40550	40600	40600	40550	24
478	20240807	114500	244527050	40600	40600	40600	40600	10
479	20240807	114400	244121050	40600	40650	40650	40600	58
480	20240807	114300	241763400	40700	40650	40700	40650	2
481	20240807	114200	241682050	40650	40650	40650	40650	16
482	20240807	114100	241031650	40650	40650	40700	40650	9
483	20240807	114000	240665750	40700	40700	40700	40700	7
484	20240807	113900	240380850	40650	40650	40650	40650	2
485	20240807	113800	240299550	40700	40650	40700	40650	24
486	20240807	113700	239323550	40650	40650	40650	40650	8
487	20240807	113600	238998350	40650	40650	40650	40650	0
488	20240807	113500	238998350	40650	40650	40650	40650	1
489	20240807	113400	238957700	40650	40650	40650	40650	19
490	20240807	113300	238185350	40650	40650	40650	40650	5
491	20240807	113200	237982100	40700	40700	40700	40700	1
492	20240807	113100	237941400	40650	40650	40650	40650	13
493	20240807	113000	237412950	40650	40650	40650	40650	9
494	20240807	112900	237047100	40650	40650	40650	40650	4
495	20240807	112800	236884500	40650	40650	40650	40650	1
496	20240807	112700	236843850	40650	40650	40650	40650	14
497	20240807	112600	236274750	40650	40650	40650	40650	11
498	20240807	112500	235827600	40650	40650	40650	40650	0
499	20240807	112400	235827600	40650	40650	40650	40650	4
500	20240807	112300	235665000	40650	40650	40650	40650	17
501	20240807	112200	234973950	40600	40550	40600	40550	120
502	20240807	112100	230102250	40600	40600	40600	40600	1
503	20240807	112000	230061650	40550	40550	40550	40550	9
504	20240807	111900	229696700	40550	40600	40600	40550	8
505	20240807	111800	229372100	40600	40600	40600	40600	6
506	20240807	111700	229128500	40600	40600	40600	40600	3
507	20240807	111600	229006700	40600	40600	40600	40600	29
508	20240807	111500	227829300	40600	40650	40650	40600	24
509	20240807	111400	226853800	40650	40650	40650	40650	30
510	20240807	111300	225634300	40650	40650	40650	40650	5
511	20240807	111200	225431050	40700	40650	40700	40650	18
512	20240807	111100	224698950	40650	40650	40650	40650	7
513	20240807	111000	224414400	40650	40650	40700	40650	15
514	20240807	110900	223804600	40600	40550	40600	40550	344
515	20240807	110800	209838250	40550	40550	40550	40550	16
516	20240807	110700	209189450	40550	40550	40550	40550	2
517	20240807	110600	209108350	40550	40550	40550	40550	7
518	20240807	110500	208824500	40550	40550	40550	40550	1
519	20240807	110400	208783950	40550	40550	40550	40550	17
520	20240807	110300	208094600	40600	40600	40600	40600	16
521	20240807	110200	207445000	40600	40650	40650	40600	118
522	20240807	110100	202649300	40650	40650	40650	40650	8
523	20240807	110000	202324100	40650	40650	40650	40650	20
524	20240807	105900	201511100	40650	40700	40700	40650	10
525	20240807	105800	201104350	40650	40650	40650	40650	1
526	20240807	105700	201063700	40650	40650	40650	40650	5
527	20240807	105600	200860450	40650	40650	40650	40650	13
528	20240807	105500	200332000	40650	40650	40650	40650	67
529	20240807	105400	197608450	40700	40650	40700	40650	23
530	20240807	105300	196672400	40650	40650	40650	40650	15
531	20240807	105200	196062650	40650	40700	40700	40650	45
532	20240807	105100	194231350	40750	40550	40750	40550	55
533	20240807	105000	191995450	40550	40550	40550	40550	1
534	20240807	104900	191954900	40550	40550	40550	40550	19
535	20240807	104800	191184450	40550	40600	40600	40550	2
536	20240807	104700	191103300	40550	40550	40550	40550	4
537	20240807	104600	190941100	40550	40550	40550	40550	5
538	20240807	104500	190738350	40550	40550	40550	40550	17
539	20240807	104400	190049000	40550	40600	40600	40550	3
540	20240807	104300	189927250	40550	40550	40550	40550	7
541	20240807	104200	189643400	40550	40550	40550	40550	1
542	20240807	104100	189602850	40550	40550	40550	40550	16
543	20240807	104000	188954050	40600	40600	40600	40600	16
544	20240807	103900	188304450	40550	40550	40550	40550	11
545	20240807	103800	187858400	40550	40500	40550	40500	11
546	20240807	103700	187412850	40500	40500	40550	40500	7
547	20240807	103600	187129300	40550	40550	40550	40550	1
548	20240807	103500	187088750	40550	40550	40550	40550	5
549	20240807	103400	186886000	40600	40500	40600	40500	46
550	20240807	103300	185021000	40500	40500	40500	40500	1
551	20240807	103200	184980500	40550	40550	40550	40550	76
552	20240807	103100	181898700	40550	40550	40550	40550	27
553	20240807	103000	180803850	40500	40450	40500	40450	301
554	20240807	102900	168627650	40450	40500	40500	40450	64
555	20240807	102800	166035700	40500	40500	40500	40500	4
556	20240807	102700	165873700	40500	40450	40500	40450	150
557	20240807	102600	159806150	40400	40400	40450	40400	16
558	20240807	102500	159159650	40400	40400	40400	40400	3
559	20240807	102400	159038450	40450	40450	40450	40450	11
560	20240807	102300	158593500	40450	40450	40450	40450	2
561	20240807	102200	158512600	40450	40500	40550	40450	49
562	20240807	102100	156528250	40500	40500	40500	40500	0
563	20240807	102000	156528250	40500	40500	40500	40500	10
564	20240807	101900	156123250	40500	40500	40550	40500	200
565	20240807	101800	148020400	40550	40500	40550	40500	165
566	20240807	101700	141337700	40450	40450	40450	40450	2
567	20240807	101600	141256800	40400	40400	40400	40400	6
568	20240807	101500	141014400	40400	40350	40400	40300	119
569	20240807	101400	136214150	40350	40350	40350	40350	1
570	20240807	101300	136173800	40350	40350	40350	40350	0
571	20240807	101200	136173800	40350	40350	40350	40350	8
572	20240807	101100	135851000	40350	40350	40350	40350	17
573	20240807	101000	135165050	40350	40350	40350	40350	27
574	20240807	100900	134075600	40350	40350	40350	40350	4
575	20240807	100800	133914200	40350	40350	40350	40350	4
576	20240807	100700	133752800	40350	40450	40450	40350	65
577	20240807	100600	131124600	40450	40450	40450	40450	0
578	20240807	100500	131124600	40450	40400	40450	40400	12
579	20240807	100400	130639400	40350	40300	40350	40300	76
580	20240807	100300	127573050	40300	40300	40300	40300	14
581	20240807	100200	127008850	40350	40350	40350	40350	15
582	20240807	100100	126403600	40350	40350	40400	40350	9
583	20240807	100000	126040400	40350	40350	40400	40350	17
584	20240807	095900	125354400	40350	40350	40350	40300	20
585	20240807	095800	124547750	40400	40350	40400	40300	64
586	20240807	095700	121967550	40350	40400	40400	40350	27
587	20240807	095600	120876800	40400	40400	40400	40400	17
588	20240807	095500	120190000	40400	40400	40400	40400	4
589	20240807	095400	120028400	40400	40400	40400	40400	1
590	20240807	095300	119988000	40450	40400	40450	40400	5
591	20240807	095200	119785950	40400	40400	40400	40400	26
592	20240807	095100	118735550	40400	40400	40400	40400	10
593	20240807	095000	118331550	40400	40450	40450	40400	9
594	20240807	094900	117967600	40400	40350	40400	40350	45
595	20240807	094800	116151250	40350	40350	40400	40350	122
596	20240807	094700	111227850	40350	40400	40400	40350	43
597	20240807	094600	109490700	40350	40350	40350	40350	1
598	20240807	094500	109450350	40350	40400	40400	40350	16
599	20240807	094400	108804350	40400	40400	40400	40400	4
600	20240807	094300	108642750	40450	40450	40450	40450	1
601	20240807	094200	108602300	40350	40300	40350	40300	21
602	20240807	094100	107755200	40300	40350	40350	40300	16
603	20240807	094000	107109800	40400	40400	40450	40400	71
604	20240807	093900	104241350	40450	40450	40450	40450	29
605	20240807	093800	103068300	40450	40450	40450	40450	16
606	20240807	093700	102421100	40450	40450	40500	40450	46
607	20240807	093600	100560350	40450	40450	40450	40450	0
608	20240807	093500	100560350	40450	40450	40450	40450	2
609	20240807	093400	100479450	40450	40500	40500	40450	11
610	20240807	093300	100034350	40450	40450	40450	40450	18
611	20240807	093200	99306250	40450	40450	40450	40450	0
612	20240807	093100	99306250	40450	40400	40450	40400	40
613	20240807	093000	97688800	40400	40450	40450	40400	51
614	20240807	092900	95626900	40400	40350	40400	40350	52
615	20240807	092800	93528000	40350	40400	40400	40350	21
616	20240807	092700	92679950	40400	40400	40400	40400	5
617	20240807	092600	92477950	40400	40450	40450	40400	115
618	20240807	092500	87829350	40500	40400	40500	40400	92
619	20240807	092400	84106800	40400	40400	40400	40400	57
620	20240807	092300	81804000	40400	40400	40400	40400	38
621	20240807	092200	80268800	40350	40250	40350	40250	66
622	20240807	092100	77607600	40250	40250	40250	40250	0
623	20240807	092000	77607600	40250	40250	40300	40250	49
624	20240807	091900	75634800	40200	40200	40200	40200	7
625	20240807	091800	75353400	40200	40100	40250	40100	50
626	20240807	091700	73343150	40150	40200	40200	40150	41
627	20240807	091600	71695150	40200	40350	40350	40200	9
628	20240807	091500	71332750	40350	40050	40350	40050	102
629	20240807	091400	67226000	40200	40150	40200	40050	46
630	20240807	091300	65379200	40200	40200	40200	40200	3
631	20240807	091200	65258600	40150	40100	40150	40100	11
632	20240807	091100	64817150	40050	40000	40050	40000	35
633	20240807	091000	63415950	40150	40200	40200	40150	7
634	20240807	090900	63134750	40150	39950	40350	39950	61
635	20240807	090800	60681000	39950	39950	39950	39950	0
636	20240807	090700	60681000	39950	40050	40050	39950	76
637	20240807	090600	57640250	40000	40000	40000	40000	64
638	20240807	090500	55080250	40000	40000	40000	40000	1
639	20240807	090400	55040250	40000	40100	40100	40000	17
640	20240807	090300	54359750	39950	40450	40450	39950	171
641	20240807	090200	47491200	40100	39950	40100	39950	75
642	20240807	090100	44488500	39900	39950	40000	39900	85
643	20240807	090000	41090400	39750	39450	40100	39450	1031