KissMeData/003240/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	183900	1439951000	546000	546000	546000	546000	45
3	20240805	183800	1439951000	546000	546000	546000	546000	0
4	20240805	183700	1439951000	546000	546000	546000	546000	0
5	20240805	183600	1439951000	546000	546000	546000	546000	0
6	20240805	183500	1439951000	546000	546000	546000	546000	0
7	20240805	183400	1439951000	546000	546000	546000	546000	0
8	20240805	183300	1439951000	546000	546000	546000	546000	0
9	20240805	183200	1439951000	546000	546000	546000	546000	0
10	20240805	183100	1439951000	546000	546000	546000	546000	0
11	20240805	183000	1439951000	546000	546000	546000	546000	0
12	20240805	182900	1439951000	546000	546000	546000	546000	0
13	20240805	182800	1439951000	546000	546000	546000	546000	0
14	20240805	182700	1439951000	546000	546000	546000	546000	0
15	20240805	182600	1439951000	546000	546000	546000	546000	0
16	20240805	182500	1439951000	546000	546000	546000	546000	0
17	20240805	182400	1439951000	546000	546000	546000	546000	0
18	20240805	182300	1439951000	546000	546000	546000	546000	0
19	20240805	182200	1439951000	546000	546000	546000	546000	0
20	20240805	182100	1439951000	546000	546000	546000	546000	0
21	20240805	182000	1439951000	546000	546000	546000	546000	0
22	20240805	181900	1439951000	546000	546000	546000	546000	0
23	20240805	181800	1439951000	546000	546000	546000	546000	0
24	20240805	181700	1439951000	546000	546000	546000	546000	0
25	20240805	181600	1439951000	546000	546000	546000	546000	0
26	20240805	181500	1439951000	546000	546000	546000	546000	0
27	20240805	181400	1439951000	546000	546000	546000	546000	0
28	20240805	181300	1439951000	546000	546000	546000	546000	0
29	20240805	181200	1439951000	546000	546000	546000	546000	0
30	20240805	181100	1439951000	546000	546000	546000	546000	0
31	20240805	181000	1439951000	546000	546000	546000	546000	0
32	20240805	180900	1439951000	546000	546000	546000	546000	45
33	20240805	180800	1439951000	546000	546000	546000	546000	0
34	20240805	180700	1439951000	546000	546000	546000	546000	0
35	20240805	180600	1439951000	546000	546000	546000	546000	0
36	20240805	180500	1439951000	546000	546000	546000	546000	0
37	20240805	180400	1439951000	546000	546000	546000	546000	0
38	20240805	180300	1439951000	546000	546000	546000	546000	0
39	20240805	180200	1439951000	546000	546000	546000	546000	0
40	20240805	180100	1439951000	546000	546000	546000	546000	0
41	20240805	180000	1439951000	546000	546000	546000	546000	0
42	20240805	175900	1439951000	546000	546000	546000	546000	0
43	20240805	175800	1439951000	546000	546000	546000	546000	0
44	20240805	175700	1439951000	546000	546000	546000	546000	0
45	20240805	175600	1439951000	546000	546000	546000	546000	0
46	20240805	175500	1439951000	546000	546000	546000	546000	0
47	20240805	175400	1439951000	546000	546000	546000	546000	0
48	20240805	175300	1439951000	546000	546000	546000	546000	0
49	20240805	175200	1439951000	546000	546000	546000	546000	0
50	20240805	175100	1439951000	546000	546000	546000	546000	0
51	20240805	175000	1439951000	546000	546000	546000	546000	0
52	20240805	174900	1439951000	546000	546000	546000	546000	0
53	20240805	174800	1439951000	546000	546000	546000	546000	0
54	20240805	174700	1439951000	546000	546000	546000	546000	0
55	20240805	174600	1439951000	546000	546000	546000	546000	0
56	20240805	174500	1439951000	546000	546000	546000	546000	0
57	20240805	174400	1439951000	546000	546000	546000	546000	0
58	20240805	174300	1439951000	546000	546000	546000	546000	0
59	20240805	174200	1439951000	546000	546000	546000	546000	0
60	20240805	174100	1439951000	546000	546000	546000	546000	0
61	20240805	174000	1439951000	546000	546000	546000	546000	0
62	20240805	173900	1439951000	546000	546000	546000	546000	45
63	20240805	173800	1439951000	546000	546000	546000	546000	0
64	20240805	173700	1439951000	546000	546000	546000	546000	0
65	20240805	173600	1439951000	546000	546000	546000	546000	0
66	20240805	173500	1439951000	546000	546000	546000	546000	0
67	20240805	173400	1439951000	546000	546000	546000	546000	0
68	20240805	173300	1439951000	546000	546000	546000	546000	0
69	20240805	173200	1439951000	546000	546000	546000	546000	0
70	20240805	173100	1439951000	546000	546000	546000	546000	0
71	20240805	173000	1439951000	546000	546000	546000	546000	0
72	20240805	172900	1439951000	546000	546000	546000	546000	0
73	20240805	172800	1439951000	546000	546000	546000	546000	0
74	20240805	172700	1439951000	546000	546000	546000	546000	0
75	20240805	172600	1439951000	546000	546000	546000	546000	0
76	20240805	172500	1439951000	546000	546000	546000	546000	0
77	20240805	172400	1439951000	546000	546000	546000	546000	0
78	20240805	172300	1439951000	546000	546000	546000	546000	0
79	20240805	172200	1439951000	546000	546000	546000	546000	0
80	20240805	172100	1439951000	546000	546000	546000	546000	0
81	20240805	172000	1439951000	546000	546000	546000	546000	0
82	20240805	171900	1439951000	546000	546000	546000	546000	0
83	20240805	171800	1439951000	546000	546000	546000	546000	0
84	20240805	171700	1439951000	546000	546000	546000	546000	0
85	20240805	171600	1439951000	546000	546000	546000	546000	0
86	20240805	171500	1439951000	546000	546000	546000	546000	0
87	20240805	171400	1439951000	546000	546000	546000	546000	0
88	20240805	171300	1439951000	546000	546000	546000	546000	0
89	20240805	171200	1439951000	546000	546000	546000	546000	0
90	20240805	171100	1439951000	546000	546000	546000	546000	0
91	20240805	171000	1439951000	546000	546000	546000	546000	0
92	20240805	170900	1439951000	546000	546000	546000	546000	45
93	20240805	170800	1439951000	546000	546000	546000	546000	0
94	20240805	170700	1439951000	546000	546000	546000	546000	0
95	20240805	170600	1439951000	546000	546000	546000	546000	0
96	20240805	170500	1439951000	546000	546000	546000	546000	0
97	20240805	170400	1439951000	546000	546000	546000	546000	0
98	20240805	170300	1439951000	546000	546000	546000	546000	0
99	20240805	170200	1439951000	546000	546000	546000	546000	0
100	20240805	170100	1439951000	546000	546000	546000	546000	0
101	20240805	170000	1439951000	546000	546000	546000	546000	0
102	20240805	165900	1439951000	546000	546000	546000	546000	0
103	20240805	165800	1439951000	546000	546000	546000	546000	0
104	20240805	165700	1439951000	546000	546000	546000	546000	0
105	20240805	165600	1439951000	546000	546000	546000	546000	0
106	20240805	165500	1439951000	546000	546000	546000	546000	0
107	20240805	165400	1439951000	546000	546000	546000	546000	0
108	20240805	165300	1439951000	546000	546000	546000	546000	0
109	20240805	165200	1439951000	546000	546000	546000	546000	0
110	20240805	165100	1439951000	546000	546000	546000	546000	0
111	20240805	165000	1439951000	546000	546000	546000	546000	0
112	20240805	164900	1439951000	546000	546000	546000	546000	0
113	20240805	164800	1439951000	546000	546000	546000	546000	0
114	20240805	164700	1439951000	546000	546000	546000	546000	0
115	20240805	164600	1439951000	546000	546000	546000	546000	0
116	20240805	164500	1439951000	546000	546000	546000	546000	0
117	20240805	164400	1439951000	546000	546000	546000	546000	0
118	20240805	164300	1439951000	546000	546000	546000	546000	0
119	20240805	164200	1439951000	546000	546000	546000	546000	0
120	20240805	164100	1439951000	546000	546000	546000	546000	0
121	20240805	164000	1439951000	546000	546000	546000	546000	0
122	20240805	163900	1439951000	546000	546000	546000	546000	45
123	20240805	163800	1439951000	546000	546000	546000	546000	0
124	20240805	163700	1439951000	546000	546000	546000	546000	0
125	20240805	163600	1439951000	546000	546000	546000	546000	0
126	20240805	163500	1439951000	546000	546000	546000	546000	0
127	20240805	163400	1439951000	546000	546000	546000	546000	0
128	20240805	163300	1439951000	546000	546000	546000	546000	0
129	20240805	163200	1439951000	546000	546000	546000	546000	0
130	20240805	163100	1439951000	546000	546000	546000	546000	0
131	20240805	163000	1439951000	546000	546000	546000	546000	0
132	20240805	162900	1439951000	546000	546000	546000	546000	0
133	20240805	162800	1439951000	546000	546000	546000	546000	0
134	20240805	162700	1439951000	546000	546000	546000	546000	0
135	20240805	162600	1439951000	546000	546000	546000	546000	0
136	20240805	162500	1439951000	546000	546000	546000	546000	0
137	20240805	162400	1439951000	546000	546000	546000	546000	0
138	20240805	162300	1439951000	546000	546000	546000	546000	0
139	20240805	162200	1439951000	546000	546000	546000	546000	0
140	20240805	162100	1439951000	546000	546000	546000	546000	0
141	20240805	162000	1439951000	546000	546000	546000	546000	0
142	20240805	161900	1439951000	546000	546000	546000	546000	0
143	20240805	161800	1439951000	546000	546000	546000	546000	0
144	20240805	161700	1439951000	546000	546000	546000	546000	0
145	20240805	161600	1439951000	546000	546000	546000	546000	0
146	20240805	161500	1439951000	546000	546000	546000	546000	0
147	20240805	161400	1439951000	546000	546000	546000	546000	0
148	20240805	161300	1439951000	546000	546000	546000	546000	0
149	20240805	161200	1439951000	546000	546000	546000	546000	0
150	20240805	161100	1439951000	546000	546000	546000	546000	0
151	20240805	161000	1439951000	546000	546000	546000	546000	0
152	20240805	160900	1439951000	546000	546000	546000	546000	45
153	20240805	160800	1439951000	546000	546000	546000	546000	0
154	20240805	160700	1439951000	546000	546000	546000	546000	0
155	20240805	160600	1439951000	546000	546000	546000	546000	0
156	20240805	160500	1439951000	546000	546000	546000	546000	0
157	20240805	160400	1439951000	546000	546000	546000	546000	0
158	20240805	160300	1439951000	546000	546000	546000	546000	0
159	20240805	160200	1439951000	546000	546000	546000	546000	0
160	20240805	160100	1439951000	546000	546000	546000	546000	0
161	20240805	160000	1439951000	546000	546000	546000	546000	0
162	20240805	155900	1439951000	546000	546000	546000	546000	0
163	20240805	155800	1439951000	546000	546000	546000	546000	0
164	20240805	155700	1439951000	546000	546000	546000	546000	0
165	20240805	155600	1439951000	546000	546000	546000	546000	0
166	20240805	155500	1439951000	546000	546000	546000	546000	0
167	20240805	155400	1439951000	546000	546000	546000	546000	0
168	20240805	155300	1439951000	546000	546000	546000	546000	0
169	20240805	155200	1439951000	546000	546000	546000	546000	0
170	20240805	155100	1439951000	546000	546000	546000	546000	0
171	20240805	155000	1439951000	546000	546000	546000	546000	0
172	20240805	154900	1439951000	546000	546000	546000	546000	0
173	20240805	154800	1439951000	546000	546000	546000	546000	0
174	20240805	154700	1439951000	546000	546000	546000	546000	0
175	20240805	154600	1439951000	546000	546000	546000	546000	0
176	20240805	154500	1439951000	546000	546000	546000	546000	0
177	20240805	154400	1439951000	546000	546000	546000	546000	0
178	20240805	154300	1439951000	546000	546000	546000	546000	0
179	20240805	154200	1439951000	546000	546000	546000	546000	0
180	20240805	154100	1439951000	546000	546000	546000	546000	0
181	20240805	154000	1439951000	546000	546000	546000	546000	0
182	20240805	153900	1439951000	546000	546000	546000	546000	45
183	20240805	153800	1439951000	546000	546000	546000	546000	0
184	20240805	153700	1439951000	546000	546000	546000	546000	0
185	20240805	153600	1439951000	546000	546000	546000	546000	0
186	20240805	153500	1439951000	546000	546000	546000	546000	0
187	20240805	153400	1439951000	546000	546000	546000	546000	0
188	20240805	153300	1439951000	546000	546000	546000	546000	0
189	20240805	153200	1439951000	546000	546000	546000	546000	0
190	20240805	153100	1439951000	546000	546000	546000	546000	0
191	20240805	153000	1439951000	546000	546000	546000	546000	45
192	20240805	152900	1415381000	541000	541000	541000	541000	0
193	20240805	152800	1415381000	541000	541000	541000	541000	0
194	20240805	152700	1415381000	541000	541000	541000	541000	0
195	20240805	152600	1415381000	541000	541000	541000	541000	0
196	20240805	152500	1415381000	541000	541000	541000	541000	0
197	20240805	152400	1415381000	541000	541000	541000	541000	0
198	20240805	152300	1415381000	541000	541000	541000	541000	0
199	20240805	152200	1415381000	541000	541000	541000	541000	0
200	20240805	152100	1415381000	541000	541000	541000	541000	0
201	20240805	152000	1415381000	541000	541000	541000	541000	0
202	20240805	151900	1415381000	541000	540000	543000	540000	8
203	20240805	151800	1411050000	539000	538000	539000	538000	3
204	20240805	151700	1409434000	530000	530000	530000	530000	21
205	20240805	151600	1398304000	530000	530000	530000	530000	0
206	20240805	151500	1398304000	530000	530000	530000	530000	0
207	20240805	151400	1398304000	530000	532000	539000	530000	42
208	20240805	151300	1375967000	524000	524000	524000	524000	0
209	20240805	151200	1375967000	524000	524000	524000	524000	21
210	20240805	151100	1364963000	522000	522000	522000	522000	0
211	20240805	151000	1364963000	522000	526000	526000	522000	74
212	20240805	150900	1326188000	526000	537000	537000	525000	53
213	20240805	150800	1298327000	526000	526000	526000	526000	0
214	20240805	150700	1298327000	526000	525000	526000	525000	28
215	20240805	150600	1283604000	525000	525000	525000	525000	0
216	20240805	150500	1283604000	525000	545000	545000	525000	22
217	20240805	150400	1272034000	546000	524000	547000	523000	23
218	20240805	150300	1259954000	548000	548000	548000	523000	24
219	20240805	150200	1247351000	548000	555000	555000	533000	28
220	20240805	150100	1232080000	510000	510000	510000	510000	0
221	20240805	150000	1232080000	510000	510000	510000	510000	0
222	20240805	145900	1232080000	510000	542000	542000	510000	60
223	20240805	145800	1200055000	542000	543000	545000	542000	43
224	20240805	145700	1176724000	542000	542000	542000	542000	0
225	20240805	145600	1176724000	542000	542000	542000	541000	23
226	20240805	145500	1164260000	543000	543000	543000	543000	0
227	20240805	145400	1164260000	543000	543000	543000	543000	2
228	20240805	145300	1163174000	544000	544000	544000	544000	18
229	20240805	145200	1153382000	544000	546000	546000	542000	71
230	20240805	145100	1114778000	549000	554000	555000	545000	29
231	20240805	145000	1098904000	546000	546000	546000	546000	0
232	20240805	144900	1098904000	546000	546000	546000	545000	24
233	20240805	144800	1085803000	555000	545000	555000	545000	16
234	20240805	144700	1077072000	547000	549000	550000	547000	14
235	20240805	144600	1069402000	547000	547000	548000	546000	57
236	20240805	144500	1038250000	547000	546000	548000	546000	83
237	20240805	144400	992873000	547000	547000	547000	547000	87
238	20240805	144300	945284000	557000	557000	557000	557000	0
239	20240805	144200	945284000	557000	557000	557000	557000	0
240	20240805	144100	945284000	557000	557000	557000	557000	0
241	20240805	144000	945284000	557000	557000	557000	557000	0
242	20240805	143900	945284000	557000	557000	557000	557000	0
243	20240805	143800	945284000	557000	557000	557000	557000	0
244	20240805	143700	945284000	557000	557000	557000	557000	0
245	20240805	143600	945284000	557000	557000	557000	557000	0
246	20240805	143500	945284000	557000	557000	557000	557000	0
247	20240805	143400	945284000	557000	557000	557000	557000	0
248	20240805	143300	945284000	557000	557000	557000	557000	0
249	20240805	143200	945284000	557000	557000	557000	557000	0
250	20240805	143100	945284000	557000	557000	557000	557000	0
251	20240805	143000	945284000	557000	557000	557000	557000	0
252	20240805	142900	945284000	557000	557000	557000	557000	0
253	20240805	142800	945284000	557000	557000	557000	557000	0
254	20240805	142700	945284000	557000	557000	557000	557000	0
255	20240805	142600	945284000	557000	557000	557000	557000	0
256	20240805	142500	945284000	557000	557000	557000	557000	0
257	20240805	142400	945284000	557000	557000	557000	557000	0
258	20240805	142300	945284000	557000	557000	557000	557000	0
259	20240805	142200	945284000	557000	557000	557000	557000	0
260	20240805	142100	945284000	557000	557000	557000	557000	0
261	20240805	142000	945284000	557000	557000	557000	557000	0
262	20240805	141900	945284000	557000	557000	557000	557000	0
263	20240805	141800	945284000	557000	557000	557000	557000	0
264	20240805	141700	945284000	557000	557000	557000	557000	0
265	20240805	141600	945284000	557000	557000	557000	557000	0
266	20240805	141500	945284000	557000	557000	557000	557000	0
267	20240805	141400	945284000	557000	557000	557000	557000	0
268	20240805	141300	945284000	557000	556000	557000	556000	16
269	20240805	141200	936387000	557000	557000	557000	557000	0
270	20240805	141100	936387000	557000	557000	557000	557000	4
271	20240805	141000	934159000	557000	557000	557000	557000	11
272	20240805	140900	928032000	557000	557000	557000	557000	0
273	20240805	140800	928032000	557000	560000	560000	557000	28
274	20240805	140700	912381000	560000	560000	560000	560000	0
275	20240805	140600	912381000	560000	559000	560000	559000	26
276	20240805	140500	897836000	560000	560000	560000	560000	13
277	20240805	140400	890556000	560000	560000	560000	560000	1
278	20240805	140300	889996000	560000	560000	560000	560000	14
279	20240805	140200	882156000	561000	561000	561000	561000	1
280	20240805	140100	881595000	560000	560000	560000	560000	15
281	20240805	140000	873195000	560000	560000	560000	560000	0
282	20240805	135900	873195000	560000	560000	560000	560000	1
283	20240805	135800	872635000	561000	561000	561000	561000	6
284	20240805	135700	869269000	562000	562000	562000	562000	0
285	20240805	135600	869269000	562000	562000	562000	560000	33
286	20240805	135500	850767000	560000	562000	562000	560000	16
287	20240805	135400	841791000	562000	562000	562000	562000	14
288	20240805	135300	833923000	562000	562000	562000	562000	0
289	20240805	135200	833923000	562000	563000	563000	562000	17
290	20240805	135100	824358000	564000	564000	564000	564000	6
291	20240805	135000	820974000	565000	565000	565000	565000	1
292	20240805	134900	820409000	563000	566000	566000	561000	116
293	20240805	134800	755118000	565000	565000	565000	565000	4
294	20240805	134700	752858000	564000	564000	564000	564000	15
295	20240805	134600	744398000	565000	564000	565000	564000	20
296	20240805	134500	733100000	565000	565000	565000	565000	1
297	20240805	134400	732535000	565000	565000	565000	565000	6
298	20240805	134300	729145000	565000	565000	565000	565000	6
299	20240805	134200	725755000	565000	566000	566000	565000	22
300	20240805	134100	713323000	565000	565000	565000	565000	0
301	20240805	134000	713323000	565000	565000	565000	565000	14
302	20240805	133900	705413000	565000	565000	565000	565000	5
303	20240805	133800	702588000	566000	565000	566000	565000	3
304	20240805	133700	700892000	565000	566000	566000	565000	17
305	20240805	133600	691285000	566000	568000	568000	566000	62
306	20240805	133500	656150000	568000	568000	568000	568000	14
307	20240805	133400	648198000	568000	568000	568000	568000	0
308	20240805	133300	648198000	568000	568000	568000	568000	0
309	20240805	133200	648198000	568000	568000	568000	568000	15
310	20240805	133100	639678000	569000	569000	569000	569000	0
311	20240805	133000	639678000	569000	569000	569000	569000	1
312	20240805	132900	639109000	569000	569000	569000	569000	2
313	20240805	132800	637971000	569000	569000	569000	569000	2
314	20240805	132700	636833000	569000	569000	569000	569000	1
315	20240805	132600	636264000	569000	570000	570000	569000	75
316	20240805	132500	593546000	571000	571000	571000	571000	0
317	20240805	132400	593546000	571000	571000	571000	571000	0
318	20240805	132300	593546000	571000	571000	571000	571000	0
319	20240805	132200	593546000	571000	571000	571000	571000	0
320	20240805	132100	593546000	571000	571000	571000	571000	0
321	20240805	132000	593546000	571000	571000	571000	571000	4
322	20240805	131900	591262000	572000	572000	572000	572000	0
323	20240805	131800	591262000	572000	572000	572000	572000	0
324	20240805	131700	591262000	572000	572000	572000	572000	0
325	20240805	131600	591262000	572000	572000	572000	572000	0
326	20240805	131500	591262000	572000	572000	572000	572000	0
327	20240805	131400	591262000	572000	572000	572000	572000	1
328	20240805	131300	590690000	571000	571000	571000	571000	0
329	20240805	131200	590690000	571000	571000	571000	571000	0
330	20240805	131100	590690000	571000	571000	571000	571000	0
331	20240805	131000	590690000	571000	571000	571000	571000	2
332	20240805	130900	589548000	570000	570000	570000	570000	0
333	20240805	130800	589548000	570000	571000	571000	570000	41
334	20240805	130700	566173000	572000	571000	572000	571000	2
335	20240805	130600	565030000	571000	571000	571000	571000	0
336	20240805	130500	565030000	571000	571000	571000	571000	5
337	20240805	130400	562175000	571000	571000	571000	571000	0
338	20240805	130300	562175000	571000	571000	571000	571000	0
339	20240805	130200	562175000	571000	571000	571000	571000	0
340	20240805	130100	562175000	571000	571000	571000	571000	0
341	20240805	130000	562175000	571000	571000	571000	571000	1
342	20240805	125900	561604000	570000	570000	570000	570000	0
343	20240805	125800	561604000	570000	570000	570000	570000	5
344	20240805	125700	558754000	570000	570000	570000	570000	20
345	20240805	125600	547354000	570000	570000	570000	570000	0
346	20240805	125500	547354000	570000	570000	570000	570000	0
347	20240805	125400	547354000	570000	571000	571000	570000	19
348	20240805	125300	536512000	571000	571000	571000	571000	0
349	20240805	125200	536512000	571000	571000	571000	571000	0
350	20240805	125100	536512000	571000	570000	571000	570000	6
351	20240805	125000	533091000	571000	571000	571000	571000	5
352	20240805	124900	530236000	571000	571000	571000	571000	13
353	20240805	124800	522813000	571000	571000	571000	571000	0
354	20240805	124700	522813000	571000	571000	571000	571000	0
355	20240805	124600	522813000	571000	572000	573000	571000	18
356	20240805	124500	512517000	573000	573000	573000	573000	0
357	20240805	124400	512517000	573000	573000	573000	573000	10
358	20240805	124300	506787000	574000	574000	574000	574000	5
359	20240805	124200	503917000	574000	574000	574000	574000	0
360	20240805	124100	503917000	574000	575000	575000	574000	82
361	20240805	124000	456791000	575000	575000	575000	575000	7
362	20240805	123900	452766000	576000	576000	576000	576000	0
363	20240805	123800	452766000	576000	576000	576000	576000	0
364	20240805	123700	452766000	576000	576000	576000	576000	22
365	20240805	123600	440094000	577000	577000	577000	577000	1
366	20240805	123500	439517000	577000	577000	577000	577000	0
367	20240805	123400	439517000	577000	577000	577000	577000	2
368	20240805	123300	438363000	577000	577000	577000	577000	0
369	20240805	123200	438363000	577000	577000	577000	577000	9
370	20240805	123100	433170000	577000	577000	577000	577000	0
371	20240805	123000	433170000	577000	577000	577000	577000	0
372	20240805	122900	433170000	577000	577000	577000	577000	0
373	20240805	122800	433170000	577000	579000	579000	577000	4
374	20240805	122700	430858000	579000	579000	579000	579000	0
375	20240805	122600	430858000	579000	579000	579000	579000	0
376	20240805	122500	430858000	579000	579000	579000	579000	0
377	20240805	122400	430858000	579000	579000	579000	579000	0
378	20240805	122300	430858000	579000	579000	579000	579000	0
379	20240805	122200	430858000	579000	579000	579000	579000	0
380	20240805	122100	430858000	579000	579000	579000	579000	0
381	20240805	122000	430858000	579000	579000	579000	579000	8
382	20240805	121900	426226000	578000	578000	578000	578000	0
383	20240805	121800	426226000	578000	578000	578000	578000	1
384	20240805	121700	425648000	578000	578000	578000	578000	0
385	20240805	121600	425648000	578000	578000	578000	578000	0
386	20240805	121500	425648000	578000	578000	578000	578000	0
387	20240805	121400	425648000	578000	578000	578000	578000	0
388	20240805	121300	425648000	578000	578000	578000	578000	0
389	20240805	121200	425648000	578000	579000	579000	578000	3
390	20240805	121100	423913000	578000	578000	578000	578000	0
391	20240805	121000	423913000	578000	578000	578000	578000	0
392	20240805	120900	423913000	578000	578000	578000	578000	0
393	20240805	120800	423913000	578000	578000	578000	578000	0
394	20240805	120700	423913000	578000	578000	578000	578000	0
395	20240805	120600	423913000	578000	578000	578000	578000	5
396	20240805	120500	421023000	578000	578000	578000	578000	0
397	20240805	120400	421023000	578000	578000	578000	578000	1
398	20240805	120300	420445000	580000	580000	580000	580000	1
399	20240805	120200	419865000	579000	579000	579000	579000	0
400	20240805	120100	419865000	579000	579000	579000	579000	0
401	20240805	120000	419865000	579000	579000	579000	579000	0
402	20240805	115900	419865000	579000	579000	579000	579000	0
403	20240805	115800	419865000	579000	579000	579000	579000	0
404	20240805	115700	419865000	579000	579000	579000	579000	0
405	20240805	115600	419865000	579000	579000	579000	579000	0
406	20240805	115500	419865000	579000	579000	579000	579000	1
407	20240805	115400	419286000	578000	578000	578000	578000	4
408	20240805	115300	416974000	577000	577000	577000	577000	0
409	20240805	115200	416974000	577000	577000	577000	577000	0
410	20240805	115100	416974000	577000	577000	577000	577000	3
411	20240805	115000	415243000	577000	577000	577000	577000	1
412	20240805	114900	414666000	577000	577000	577000	577000	0
413	20240805	114800	414666000	577000	577000	577000	577000	0
414	20240805	114700	414666000	577000	577000	577000	577000	1
415	20240805	114600	414089000	577000	577000	577000	577000	1
416	20240805	114500	413512000	577000	577000	577000	577000	0
417	20240805	114400	413512000	577000	577000	577000	577000	3
418	20240805	114300	411781000	576000	576000	576000	576000	10
419	20240805	114200	406021000	577000	577000	577000	577000	8
420	20240805	114100	401405000	578000	578000	578000	578000	1
421	20240805	114000	400827000	578000	578000	578000	578000	0
422	20240805	113900	400827000	578000	578000	578000	578000	0
423	20240805	113800	400827000	578000	578000	578000	578000	0
424	20240805	113700	400827000	578000	578000	578000	578000	0
425	20240805	113600	400827000	578000	578000	578000	578000	0
426	20240805	113500	400827000	578000	578000	578000	578000	0
427	20240805	113400	400827000	578000	578000	578000	578000	0
428	20240805	113300	400827000	578000	578000	578000	578000	0
429	20240805	113200	400827000	578000	578000	578000	578000	1
430	20240805	113100	400249000	577000	577000	577000	577000	0
431	20240805	113000	400249000	577000	577000	577000	577000	0
432	20240805	112900	400249000	577000	577000	577000	577000	0
433	20240805	112800	400249000	577000	577000	577000	577000	3
434	20240805	112700	398518000	577000	577000	577000	577000	0
435	20240805	112600	398518000	577000	577000	577000	577000	0
436	20240805	112500	398518000	577000	577000	577000	577000	0
437	20240805	112400	398518000	577000	577000	577000	577000	0
438	20240805	112300	398518000	577000	577000	577000	577000	0
439	20240805	112200	398518000	577000	577000	577000	577000	0
440	20240805	112100	398518000	577000	577000	577000	577000	0
441	20240805	112000	398518000	577000	577000	577000	577000	1
442	20240805	111900	397941000	577000	577000	577000	577000	1
443	20240805	111800	397364000	576000	576000	576000	576000	0
444	20240805	111700	397364000	576000	576000	576000	576000	1
445	20240805	111600	396788000	577000	577000	577000	577000	0
446	20240805	111500	396788000	577000	577000	577000	577000	0
447	20240805	111400	396788000	577000	577000	577000	577000	1
448	20240805	111300	396211000	577000	577000	577000	577000	0
449	20240805	111200	396211000	577000	577000	577000	577000	1
450	20240805	111100	395634000	577000	577000	577000	577000	2
451	20240805	111000	394480000	578000	578000	578000	578000	0
452	20240805	110900	394480000	578000	577000	578000	577000	5
453	20240805	110800	391594000	577000	577000	577000	577000	0
454	20240805	110700	391594000	577000	577000	577000	577000	6
455	20240805	110600	388132000	577000	577000	577000	577000	0
456	20240805	110500	388132000	577000	576000	577000	576000	3
457	20240805	110400	386403000	577000	576000	577000	576000	2
458	20240805	110300	385250000	576000	576000	576000	576000	3
459	20240805	110200	383522000	577000	577000	577000	577000	0
460	20240805	110100	383522000	577000	577000	577000	577000	0
461	20240805	110000	383522000	577000	577000	577000	577000	0
462	20240805	105900	383522000	577000	577000	577000	577000	0
463	20240805	105800	383522000	577000	577000	577000	577000	0
464	20240805	105700	383522000	577000	577000	577000	577000	1
465	20240805	105600	382945000	576000	576000	576000	576000	17
466	20240805	105500	373153000	576000	576000	576000	576000	0
467	20240805	105400	373153000	576000	576000	576000	576000	0
468	20240805	105300	373153000	576000	577000	577000	576000	10
469	20240805	105200	367387000	576000	576000	576000	576000	2
470	20240805	105100	366235000	576000	576000	576000	576000	0
471	20240805	105000	366235000	576000	576000	576000	576000	10
472	20240805	104900	360475000	576000	578000	578000	576000	42
473	20240805	104800	336249000	578000	578000	578000	578000	0
474	20240805	104700	336249000	578000	578000	578000	578000	0
475	20240805	104600	336249000	578000	578000	578000	578000	0
476	20240805	104500	336249000	578000	578000	578000	578000	4
477	20240805	104400	333937000	578000	578000	578000	578000	0
478	20240805	104300	333937000	578000	578000	578000	578000	0
479	20240805	104200	333937000	578000	578000	578000	578000	0
480	20240805	104100	333937000	578000	578000	578000	578000	0
481	20240805	104000	333937000	578000	578000	578000	578000	3
482	20240805	103900	332203000	577000	577000	577000	577000	0
483	20240805	103800	332203000	577000	577000	577000	577000	0
484	20240805	103700	332203000	577000	577000	577000	577000	8
485	20240805	103600	327587000	577000	577000	577000	577000	4
486	20240805	103500	325279000	577000	577000	577000	577000	0
487	20240805	103400	325279000	577000	577000	577000	577000	0
488	20240805	103300	325279000	577000	577000	577000	577000	3
489	20240805	103200	323548000	577000	577000	577000	577000	3
490	20240805	103100	321817000	577000	577000	577000	577000	17
491	20240805	103000	312008000	578000	578000	578000	578000	10
492	20240805	102900	306228000	579000	579000	579000	579000	0
493	20240805	102800	306228000	579000	579000	579000	579000	0
494	20240805	102700	306228000	579000	579000	579000	579000	8
495	20240805	102600	301596000	578000	578000	578000	578000	14
496	20240805	102500	293504000	578000	578000	578000	578000	2
497	20240805	102400	292348000	578000	578000	578000	578000	36
498	20240805	102300	271540000	579000	579000	579000	579000	0
499	20240805	102200	271540000	579000	579000	579000	579000	0
500	20240805	102100	271540000	579000	579000	579000	579000	0
501	20240805	102000	271540000	579000	579000	579000	579000	0
502	20240805	101900	271540000	579000	579000	579000	579000	1
503	20240805	101800	270961000	579000	579000	579000	579000	2
504	20240805	101700	269803000	579000	579000	579000	579000	0
505	20240805	101600	269803000	579000	579000	579000	579000	2
506	20240805	101500	268645000	579000	579000	579000	579000	10
507	20240805	101400	262855000	578000	578000	578000	578000	6
508	20240805	101300	259387000	579000	579000	579000	579000	0
509	20240805	101200	259387000	579000	579000	579000	579000	0
510	20240805	101100	259387000	579000	579000	579000	579000	0
511	20240805	101000	259387000	579000	579000	579000	579000	1
512	20240805	100900	258808000	579000	579000	579000	579000	1
513	20240805	100800	258229000	579000	579000	579000	579000	0
514	20240805	100700	258229000	579000	579000	579000	579000	1
515	20240805	100600	257650000	578000	578000	578000	578000	0
516	20240805	100500	257650000	578000	579000	579000	578000	19
517	20240805	100400	246659000	579000	579000	579000	579000	0
518	20240805	100300	246659000	579000	579000	579000	579000	0
519	20240805	100200	246659000	579000	579000	579000	579000	0
520	20240805	100100	246659000	579000	579000	579000	579000	0
521	20240805	100000	246659000	579000	579000	579000	579000	3
522	20240805	095900	244922000	579000	579000	579000	579000	2
523	20240805	095800	243764000	579000	579000	579000	579000	1
524	20240805	095700	243185000	578000	578000	578000	578000	0
525	20240805	095600	243185000	578000	578000	578000	578000	0
526	20240805	095500	243185000	578000	578000	578000	578000	2
527	20240805	095400	242029000	578000	578000	578000	578000	2
528	20240805	095300	240873000	578000	578000	578000	578000	2
529	20240805	095200	239717000	578000	578000	578000	578000	31
530	20240805	095100	221799000	579000	579000	579000	579000	2
531	20240805	095000	220641000	579000	579000	579000	579000	10
532	20240805	094900	214851000	579000	579000	579000	579000	3
533	20240805	094800	213114000	579000	579000	579000	579000	0
534	20240805	094700	213114000	579000	581000	581000	579000	65
535	20240805	094600	175404000	582000	582000	582000	582000	1
536	20240805	094500	174822000	582000	582000	582000	582000	20
537	20240805	094400	163182000	583000	583000	583000	583000	0
538	20240805	094300	163182000	583000	583000	583000	583000	0
539	20240805	094200	163182000	583000	583000	583000	583000	10
540	20240805	094100	157352000	582000	582000	582000	582000	0
541	20240805	094000	157352000	582000	582000	582000	582000	5
542	20240805	093900	154442000	581000	581000	581000	581000	2
543	20240805	093800	153280000	582000	582000	582000	582000	1
544	20240805	093700	152698000	582000	582000	582000	582000	0
545	20240805	093600	152698000	582000	583000	583000	582000	18
546	20240805	093500	142219000	583000	583000	583000	583000	13
547	20240805	093400	134640000	584000	584000	584000	584000	0
548	20240805	093300	134640000	584000	584000	584000	584000	0
549	20240805	093200	134640000	584000	585000	585000	584000	13
550	20240805	093100	127038000	585000	585000	585000	585000	4
551	20240805	093000	124698000	585000	585000	585000	585000	1
552	20240805	092900	124113000	584000	584000	584000	584000	1
553	20240805	092800	123529000	584000	583000	584000	583000	4
554	20240805	092700	121196000	583000	583000	583000	583000	0
555	20240805	092600	121196000	583000	583000	583000	583000	4
556	20240805	092500	118864000	583000	583000	583000	583000	2
557	20240805	092400	117698000	582000	582000	582000	582000	0
558	20240805	092300	117698000	582000	583000	583000	582000	3
559	20240805	092200	115951000	582000	582000	582000	582000	4
560	20240805	092100	113623000	582000	582000	582000	582000	0
561	20240805	092000	113623000	582000	584000	584000	582000	10
562	20240805	091900	107793000	584000	584000	584000	584000	0
563	20240805	091800	107793000	584000	584000	584000	584000	0
564	20240805	091700	107793000	584000	584000	584000	584000	0
565	20240805	091600	107793000	584000	584000	584000	584000	4
566	20240805	091500	105457000	583000	585000	585000	583000	22
567	20240805	091400	92622000	585000	585000	585000	585000	5
568	20240805	091300	89697000	585000	585000	585000	585000	14
569	20240805	091200	81507000	586000	589000	589000	586000	10
570	20240805	091100	75635000	588000	588000	588000	588000	0
571	20240805	091000	75635000	588000	588000	588000	588000	0
572	20240805	090900	75635000	588000	588000	588000	588000	3
573	20240805	090800	73871000	588000	588000	588000	588000	2
574	20240805	090700	72695000	588000	588000	588000	588000	0
575	20240805	090600	72695000	588000	589000	589000	588000	13
576	20240805	090500	65048000	590000	590000	590000	590000	3
577	20240805	090400	63278000	590000	593000	598000	588000	88
578	20240805	090300	11326000	595000	596000	596000	595000	12
579	20240805	090200	4182000	596000	596000	596000	596000	3
580	20240805	090100	2394000	597000	597000	597000	597000	2
581	20240805	090000	1200000	598000	602000	602000	598000	2