KissMeData/207940/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	203600	223181309000	890000	890000	890000	890000	11998
3	20240805	203500	223181309000	890000	890000	890000	890000	0
4	20240805	203400	223181309000	890000	890000	890000	890000	0
5	20240805	203300	223181309000	890000	890000	890000	890000	0
6	20240805	203200	223181309000	890000	890000	890000	890000	0
7	20240805	203100	223181309000	890000	890000	890000	890000	0
8	20240805	203000	223181309000	890000	890000	890000	890000	0
9	20240805	202900	223181309000	890000	890000	890000	890000	0
10	20240805	202800	223181309000	890000	890000	890000	890000	0
11	20240805	202700	223181309000	890000	890000	890000	890000	0
12	20240805	202600	223181309000	890000	890000	890000	890000	0
13	20240805	202500	223181309000	890000	890000	890000	890000	0
14	20240805	202400	223181309000	890000	890000	890000	890000	0
15	20240805	202300	223181309000	890000	890000	890000	890000	0
16	20240805	202200	223181309000	890000	890000	890000	890000	0
17	20240805	202100	223181309000	890000	890000	890000	890000	0
18	20240805	202000	223181309000	890000	890000	890000	890000	0
19	20240805	201900	223181309000	890000	890000	890000	890000	0
20	20240805	201800	223181309000	890000	890000	890000	890000	0
21	20240805	201700	223181309000	890000	890000	890000	890000	0
22	20240805	201600	223181309000	890000	890000	890000	890000	0
23	20240805	201500	223181309000	890000	890000	890000	890000	0
24	20240805	201400	223181309000	890000	890000	890000	890000	0
25	20240805	201300	223181309000	890000	890000	890000	890000	0
26	20240805	201200	223181309000	890000	890000	890000	890000	0
27	20240805	201100	223181309000	890000	890000	890000	890000	0
28	20240805	201000	223181309000	890000	890000	890000	890000	0
29	20240805	200900	223181309000	890000	890000	890000	890000	0
30	20240805	200800	223181309000	890000	890000	890000	890000	0
31	20240805	200700	223181309000	890000	890000	890000	890000	0
32	20240805	200600	223181309000	890000	890000	890000	890000	11998
33	20240805	200500	223181309000	890000	890000	890000	890000	0
34	20240805	200400	223181309000	890000	890000	890000	890000	0
35	20240805	200300	223181309000	890000	890000	890000	890000	0
36	20240805	200200	223181309000	890000	890000	890000	890000	0
37	20240805	200100	223181309000	890000	890000	890000	890000	0
38	20240805	200000	223181309000	890000	890000	890000	890000	0
39	20240805	195900	223181309000	890000	890000	890000	890000	0
40	20240805	195800	223181309000	890000	890000	890000	890000	0
41	20240805	195700	223181309000	890000	890000	890000	890000	0
42	20240805	195600	223181309000	890000	890000	890000	890000	0
43	20240805	195500	223181309000	890000	890000	890000	890000	0
44	20240805	195400	223181309000	890000	890000	890000	890000	0
45	20240805	195300	223181309000	890000	890000	890000	890000	0
46	20240805	195200	223181309000	890000	890000	890000	890000	0
47	20240805	195100	223181309000	890000	890000	890000	890000	0
48	20240805	195000	223181309000	890000	890000	890000	890000	0
49	20240805	194900	223181309000	890000	890000	890000	890000	0
50	20240805	194800	223181309000	890000	890000	890000	890000	0
51	20240805	194700	223181309000	890000	890000	890000	890000	0
52	20240805	194600	223181309000	890000	890000	890000	890000	0
53	20240805	194500	223181309000	890000	890000	890000	890000	0
54	20240805	194400	223181309000	890000	890000	890000	890000	0
55	20240805	194300	223181309000	890000	890000	890000	890000	0
56	20240805	194200	223181309000	890000	890000	890000	890000	0
57	20240805	194100	223181309000	890000	890000	890000	890000	0
58	20240805	194000	223181309000	890000	890000	890000	890000	0
59	20240805	193900	223181309000	890000	890000	890000	890000	0
60	20240805	193800	223181309000	890000	890000	890000	890000	0
61	20240805	193700	223181309000	890000	890000	890000	890000	0
62	20240805	193600	223181309000	890000	890000	890000	890000	11998
63	20240805	193500	223181309000	890000	890000	890000	890000	0
64	20240805	193400	223181309000	890000	890000	890000	890000	0
65	20240805	193300	223181309000	890000	890000	890000	890000	0
66	20240805	193200	223181309000	890000	890000	890000	890000	0
67	20240805	193100	223181309000	890000	890000	890000	890000	0
68	20240805	193000	223181309000	890000	890000	890000	890000	0
69	20240805	192900	223181309000	890000	890000	890000	890000	0
70	20240805	192800	223181309000	890000	890000	890000	890000	0
71	20240805	192700	223181309000	890000	890000	890000	890000	0
72	20240805	192600	223181309000	890000	890000	890000	890000	0
73	20240805	192500	223181309000	890000	890000	890000	890000	0
74	20240805	192400	223181309000	890000	890000	890000	890000	0
75	20240805	192300	223181309000	890000	890000	890000	890000	0
76	20240805	192200	223181309000	890000	890000	890000	890000	0
77	20240805	192100	223181309000	890000	890000	890000	890000	0
78	20240805	192000	223181309000	890000	890000	890000	890000	0
79	20240805	191900	223181309000	890000	890000	890000	890000	0
80	20240805	191800	223181309000	890000	890000	890000	890000	0
81	20240805	191700	223181309000	890000	890000	890000	890000	0
82	20240805	191600	223181309000	890000	890000	890000	890000	0
83	20240805	191500	223181309000	890000	890000	890000	890000	0
84	20240805	191400	223181309000	890000	890000	890000	890000	0
85	20240805	191300	223181309000	890000	890000	890000	890000	0
86	20240805	191200	223181309000	890000	890000	890000	890000	0
87	20240805	191100	223181309000	890000	890000	890000	890000	0
88	20240805	191000	223181309000	890000	890000	890000	890000	0
89	20240805	190900	223181309000	890000	890000	890000	890000	0
90	20240805	190800	223181309000	890000	890000	890000	890000	0
91	20240805	190700	223181309000	890000	890000	890000	890000	0
92	20240805	190600	223181309000	890000	890000	890000	890000	11998
93	20240805	190500	223181309000	890000	890000	890000	890000	0
94	20240805	190400	223181309000	890000	890000	890000	890000	0
95	20240805	190300	223181309000	890000	890000	890000	890000	0
96	20240805	190200	223181309000	890000	890000	890000	890000	0
97	20240805	190100	223181309000	890000	890000	890000	890000	0
98	20240805	190000	223181309000	890000	890000	890000	890000	0
99	20240805	185900	223181309000	890000	890000	890000	890000	0
100	20240805	185800	223181309000	890000	890000	890000	890000	0
101	20240805	185700	223181309000	890000	890000	890000	890000	0
102	20240805	185600	223181309000	890000	890000	890000	890000	0
103	20240805	185500	223181309000	890000	890000	890000	890000	0
104	20240805	185400	223181309000	890000	890000	890000	890000	0
105	20240805	185300	223181309000	890000	890000	890000	890000	0
106	20240805	185200	223181309000	890000	890000	890000	890000	0
107	20240805	185100	223181309000	890000	890000	890000	890000	0
108	20240805	185000	223181309000	890000	890000	890000	890000	0
109	20240805	184900	223181309000	890000	890000	890000	890000	0
110	20240805	184800	223181309000	890000	890000	890000	890000	0
111	20240805	184700	223181309000	890000	890000	890000	890000	0
112	20240805	184600	223181309000	890000	890000	890000	890000	0
113	20240805	184500	223181309000	890000	890000	890000	890000	0
114	20240805	184400	223181309000	890000	890000	890000	890000	0
115	20240805	184300	223181309000	890000	890000	890000	890000	0
116	20240805	184200	223181309000	890000	890000	890000	890000	0
117	20240805	184100	223181309000	890000	890000	890000	890000	0
118	20240805	184000	223181309000	890000	890000	890000	890000	0
119	20240805	183900	223181309000	890000	890000	890000	890000	0
120	20240805	183800	223181309000	890000	890000	890000	890000	0
121	20240805	183700	223181309000	890000	890000	890000	890000	0
122	20240805	183600	223181309000	890000	890000	890000	890000	11998
123	20240805	183500	223181309000	890000	890000	890000	890000	0
124	20240805	183400	223181309000	890000	890000	890000	890000	0
125	20240805	183300	223181309000	890000	890000	890000	890000	0
126	20240805	183200	223181309000	890000	890000	890000	890000	0
127	20240805	183100	223181309000	890000	890000	890000	890000	0
128	20240805	183000	223181309000	890000	890000	890000	890000	0
129	20240805	182900	223181309000	890000	890000	890000	890000	0
130	20240805	182800	223181309000	890000	890000	890000	890000	0
131	20240805	182700	223181309000	890000	890000	890000	890000	0
132	20240805	182600	223181309000	890000	890000	890000	890000	0
133	20240805	182500	223181309000	890000	890000	890000	890000	0
134	20240805	182400	223181309000	890000	890000	890000	890000	0
135	20240805	182300	223181309000	890000	890000	890000	890000	0
136	20240805	182200	223181309000	890000	890000	890000	890000	0
137	20240805	182100	223181309000	890000	890000	890000	890000	0
138	20240805	182000	223181309000	890000	890000	890000	890000	0
139	20240805	181900	223181309000	890000	890000	890000	890000	0
140	20240805	181800	223181309000	890000	890000	890000	890000	0
141	20240805	181700	223181309000	890000	890000	890000	890000	0
142	20240805	181600	223181309000	890000	890000	890000	890000	0
143	20240805	181500	223181309000	890000	890000	890000	890000	0
144	20240805	181400	223181309000	890000	890000	890000	890000	0
145	20240805	181300	223181309000	890000	890000	890000	890000	0
146	20240805	181200	223181309000	890000	890000	890000	890000	0
147	20240805	181100	223181309000	890000	890000	890000	890000	0
148	20240805	181000	223181309000	890000	890000	890000	890000	0
149	20240805	180900	223181309000	890000	890000	890000	890000	0
150	20240805	180800	223181309000	890000	890000	890000	890000	0
151	20240805	180700	223181309000	890000	890000	890000	890000	0
152	20240805	180600	223181309000	890000	890000	890000	890000	11998
153	20240805	180500	223181309000	890000	890000	890000	890000	0
154	20240805	180400	223181309000	890000	890000	890000	890000	0
155	20240805	180300	223181309000	890000	890000	890000	890000	0
156	20240805	180200	223181309000	890000	890000	890000	890000	0
157	20240805	180100	223181309000	890000	890000	890000	890000	0
158	20240805	180000	223181309000	890000	890000	890000	890000	0
159	20240805	175900	223181309000	890000	890000	890000	890000	0
160	20240805	175800	223181309000	890000	890000	890000	890000	0
161	20240805	175700	223181309000	890000	890000	890000	890000	0
162	20240805	175600	223181309000	890000	890000	890000	890000	0
163	20240805	175500	223181309000	890000	890000	890000	890000	0
164	20240805	175400	223181309000	890000	890000	890000	890000	0
165	20240805	175300	223181309000	890000	890000	890000	890000	0
166	20240805	175200	223181309000	890000	890000	890000	890000	0
167	20240805	175100	223181309000	890000	890000	890000	890000	0
168	20240805	175000	223181309000	890000	890000	890000	890000	0
169	20240805	174900	223181309000	890000	890000	890000	890000	0
170	20240805	174800	223181309000	890000	890000	890000	890000	0
171	20240805	174700	223181309000	890000	890000	890000	890000	0
172	20240805	174600	223181309000	890000	890000	890000	890000	0
173	20240805	174500	223181309000	890000	890000	890000	890000	0
174	20240805	174400	223181309000	890000	890000	890000	890000	0
175	20240805	174300	223181309000	890000	890000	890000	890000	0
176	20240805	174200	223181309000	890000	890000	890000	890000	0
177	20240805	174100	223181309000	890000	890000	890000	890000	0
178	20240805	174000	223181309000	890000	890000	890000	890000	0
179	20240805	173900	223181309000	890000	890000	890000	890000	0
180	20240805	173800	223181309000	890000	890000	890000	890000	0
181	20240805	173700	223181309000	890000	890000	890000	890000	0
182	20240805	173600	223181309000	890000	890000	890000	890000	11998
183	20240805	173500	223181309000	890000	890000	890000	890000	0
184	20240805	173400	223181309000	890000	890000	890000	890000	0
185	20240805	173300	223181309000	890000	890000	890000	890000	0
186	20240805	173200	223181309000	890000	890000	890000	890000	0
187	20240805	173100	223181309000	890000	890000	890000	890000	0
188	20240805	173000	223181309000	890000	890000	890000	890000	0
189	20240805	172900	223181309000	890000	890000	890000	890000	0
190	20240805	172800	223181309000	890000	890000	890000	890000	0
191	20240805	172700	223181309000	890000	890000	890000	890000	0
192	20240805	172600	223181309000	890000	890000	890000	890000	0
193	20240805	172500	223181309000	890000	890000	890000	890000	0
194	20240805	172400	223181309000	890000	890000	890000	890000	0
195	20240805	172300	223181309000	890000	890000	890000	890000	0
196	20240805	172200	223181309000	890000	890000	890000	890000	0
197	20240805	172100	223181309000	890000	890000	890000	890000	0
198	20240805	172000	223181309000	890000	890000	890000	890000	0
199	20240805	171900	223181309000	890000	890000	890000	890000	0
200	20240805	171800	223181309000	890000	890000	890000	890000	0
201	20240805	171700	223181309000	890000	890000	890000	890000	0
202	20240805	171600	223181309000	890000	890000	890000	890000	0
203	20240805	171500	223181309000	890000	890000	890000	890000	0
204	20240805	171400	223181309000	890000	890000	890000	890000	0
205	20240805	171300	223181309000	890000	890000	890000	890000	0
206	20240805	171200	223181309000	890000	890000	890000	890000	0
207	20240805	171100	223181309000	890000	890000	890000	890000	0
208	20240805	171000	223181309000	890000	890000	890000	890000	0
209	20240805	170900	223181309000	890000	890000	890000	890000	0
210	20240805	170800	223181309000	890000	890000	890000	890000	0
211	20240805	170700	223181309000	890000	890000	890000	890000	0
212	20240805	170600	223181309000	890000	890000	890000	890000	11998
213	20240805	170500	223181309000	890000	890000	890000	890000	0
214	20240805	170400	223181309000	890000	890000	890000	890000	0
215	20240805	170300	223181309000	890000	890000	890000	890000	0
216	20240805	170200	223181309000	890000	890000	890000	890000	0
217	20240805	170100	223181309000	890000	890000	890000	890000	0
218	20240805	170000	223181309000	890000	890000	890000	890000	0
219	20240805	165900	223181309000	890000	890000	890000	890000	0
220	20240805	165800	223181309000	890000	890000	890000	890000	0
221	20240805	165700	223181309000	890000	890000	890000	890000	0
222	20240805	165600	223181309000	890000	890000	890000	890000	0
223	20240805	165500	223181309000	890000	890000	890000	890000	0
224	20240805	165400	223181309000	890000	890000	890000	890000	0
225	20240805	165300	223181309000	890000	890000	890000	890000	0
226	20240805	165200	223181309000	890000	890000	890000	890000	0
227	20240805	165100	223181309000	890000	890000	890000	890000	0
228	20240805	165000	223181309000	890000	890000	890000	890000	0
229	20240805	164900	223181309000	890000	890000	890000	890000	0
230	20240805	164800	223181309000	890000	890000	890000	890000	0
231	20240805	164700	223181309000	890000	890000	890000	890000	0
232	20240805	164600	223181309000	890000	890000	890000	890000	0
233	20240805	164500	223181309000	890000	890000	890000	890000	0
234	20240805	164400	223181309000	890000	890000	890000	890000	0
235	20240805	164300	223181309000	890000	890000	890000	890000	0
236	20240805	164200	223181309000	890000	890000	890000	890000	0
237	20240805	164100	223181309000	890000	890000	890000	890000	0
238	20240805	164000	223181309000	890000	890000	890000	890000	0
239	20240805	163900	223181309000	890000	890000	890000	890000	0
240	20240805	163800	223181309000	890000	890000	890000	890000	0
241	20240805	163700	223181309000	890000	890000	890000	890000	0
242	20240805	163600	223181309000	890000	890000	890000	890000	11998
243	20240805	163500	223181309000	890000	890000	890000	890000	0
244	20240805	163400	223181309000	890000	890000	890000	890000	0
245	20240805	163300	223181309000	890000	890000	890000	890000	0
246	20240805	163200	223181309000	890000	890000	890000	890000	0
247	20240805	163100	223181309000	890000	890000	890000	890000	0
248	20240805	163000	223181309000	890000	890000	890000	890000	0
249	20240805	162900	223181309000	890000	890000	890000	890000	0
250	20240805	162800	223181309000	890000	890000	890000	890000	0
251	20240805	162700	223181309000	890000	890000	890000	890000	0
252	20240805	162600	223181309000	890000	890000	890000	890000	0
253	20240805	162500	223181309000	890000	890000	890000	890000	0
254	20240805	162400	223181309000	890000	890000	890000	890000	0
255	20240805	162300	223181309000	890000	890000	890000	890000	0
256	20240805	162200	223181309000	890000	890000	890000	890000	0
257	20240805	162100	223181309000	890000	890000	890000	890000	0
258	20240805	162000	223181309000	890000	890000	890000	890000	0
259	20240805	161900	223181309000	890000	890000	890000	890000	0
260	20240805	161800	223181309000	890000	890000	890000	890000	0
261	20240805	161700	223181309000	890000	890000	890000	890000	0
262	20240805	161600	223181309000	890000	890000	890000	890000	0
263	20240805	161500	223181309000	890000	890000	890000	890000	0
264	20240805	161400	223181309000	890000	890000	890000	890000	0
265	20240805	161300	223181309000	890000	890000	890000	890000	0
266	20240805	161200	223181309000	890000	890000	890000	890000	0
267	20240805	161100	223181309000	890000	890000	890000	890000	0
268	20240805	161000	223181309000	890000	890000	890000	890000	0
269	20240805	160900	223181309000	890000	890000	890000	890000	0
270	20240805	160800	223181309000	890000	890000	890000	890000	0
271	20240805	160700	223181309000	890000	890000	890000	890000	0
272	20240805	160600	223181309000	890000	890000	890000	890000	11998
273	20240805	160500	223181309000	890000	890000	890000	890000	0
274	20240805	160400	223181309000	890000	890000	890000	890000	0
275	20240805	160300	223181309000	890000	890000	890000	890000	0
276	20240805	160200	223181309000	890000	890000	890000	890000	0
277	20240805	160100	223181309000	890000	890000	890000	890000	0
278	20240805	160000	223181309000	890000	890000	890000	890000	0
279	20240805	155900	223181309000	890000	890000	890000	890000	0
280	20240805	155800	223181309000	890000	890000	890000	890000	0
281	20240805	155700	223181309000	890000	890000	890000	890000	0
282	20240805	155600	223181309000	890000	890000	890000	890000	0
283	20240805	155500	223181309000	890000	890000	890000	890000	0
284	20240805	155400	223181309000	890000	890000	890000	890000	0
285	20240805	155300	223181309000	890000	890000	890000	890000	0
286	20240805	155200	223181309000	890000	890000	890000	890000	0
287	20240805	155100	223181309000	890000	890000	890000	890000	0
288	20240805	155000	223181309000	890000	890000	890000	890000	0
289	20240805	154900	223181309000	890000	890000	890000	890000	0
290	20240805	154800	223181309000	890000	890000	890000	890000	0
291	20240805	154700	223181309000	890000	890000	890000	890000	0
292	20240805	154600	223181309000	890000	890000	890000	890000	0
293	20240805	154500	223181309000	890000	890000	890000	890000	0
294	20240805	154400	223181309000	890000	890000	890000	890000	0
295	20240805	154300	223181309000	890000	890000	890000	890000	0
296	20240805	154200	223181309000	890000	890000	890000	890000	0
297	20240805	154100	223181309000	890000	890000	890000	890000	0
298	20240805	154000	223181309000	890000	890000	890000	890000	0
299	20240805	153900	223181309000	890000	890000	890000	890000	0
300	20240805	153800	223181309000	890000	890000	890000	890000	0
301	20240805	153700	223181309000	890000	890000	890000	890000	0
302	20240805	153600	223181309000	890000	890000	890000	890000	11998
303	20240805	153500	223181309000	890000	890000	890000	890000	0
304	20240805	153400	223181309000	890000	890000	890000	890000	0
305	20240805	153300	223181309000	890000	890000	890000	890000	0
306	20240805	153200	223181309000	890000	890000	890000	890000	0
307	20240805	153100	223181309000	890000	890000	890000	890000	0
308	20240805	153000	223181309000	890000	890000	890000	890000	11998
309	20240805	152900	212503089000	886000	886000	886000	886000	0
310	20240805	152800	212503089000	886000	886000	886000	886000	0
311	20240805	152700	212503089000	886000	886000	886000	886000	0
312	20240805	152600	212503089000	886000	886000	886000	886000	0
313	20240805	152500	212503089000	886000	886000	886000	886000	0
314	20240805	152400	212503089000	886000	886000	886000	886000	0
315	20240805	152300	212503089000	886000	886000	886000	886000	0
316	20240805	152200	212503089000	886000	886000	886000	886000	0
317	20240805	152100	212503089000	886000	886000	886000	886000	0
318	20240805	152000	212503089000	886000	886000	886000	886000	0
319	20240805	151900	212503089000	886000	887000	888000	885000	1831
320	20240805	151800	210881225000	888000	886000	889000	885000	829
321	20240805	151700	210145553000	887000	884000	887000	883000	1225
322	20240805	151600	209061506000	885000	884000	886000	883000	921
323	20240805	151500	208246191000	884000	882000	885000	881000	1502
324	20240805	151400	206918800000	882000	878000	882000	878000	1381
325	20240805	151300	205704031000	879000	878000	880000	878000	800
326	20240805	151200	205000987000	879000	874000	880000	874000	1072
327	20240805	151100	204060847000	874000	875000	876000	873000	642
328	20240805	151000	203499442000	876000	873000	876000	872000	987
329	20240805	150900	202636688000	874000	872000	875000	866000	933
330	20240805	150800	201824057000	873000	876000	877000	863000	3931
331	20240805	150700	198403831000	876000	875000	876000	869000	1284
332	20240805	150600	197281823000	875000	876000	877000	875000	684
333	20240805	150500	196682647000	876000	875000	878000	874000	878
334	20240805	150400	195913419000	875000	880000	881000	875000	2089
335	20240805	150300	194077470000	881000	882000	883000	880000	1304
336	20240805	150200	192927999000	883000	882000	884000	882000	891
337	20240805	150100	192141704000	883000	882000	885000	882000	838
338	20240805	150000	191401695000	883000	886000	887000	882000	1215
339	20240805	145900	190326989000	885000	880000	885000	879000	1428
340	20240805	145800	189067395000	880000	879000	881000	876000	1552
341	20240805	145700	187704469000	880000	874000	881000	873000	1091
342	20240805	145600	186746269000	874000	869000	876000	869000	1133
343	20240805	145500	185757853000	870000	862000	871000	861000	1854
344	20240805	145400	184152858000	861000	855000	862000	853000	1400
345	20240805	145300	182951323000	855000	861000	866000	853000	3898
346	20240805	145200	179606389000	861000	874000	876000	860000	3774
347	20240805	145100	176325989000	875000	877000	880000	874000	1699
348	20240805	145000	174836930000	878000	878000	880000	876000	2075
349	20240805	144900	173014597000	878000	880000	881000	878000	2684
350	20240805	144800	170652908000	881000	883000	883000	880000	2380
351	20240805	144700	168556609000	882000	886000	887000	882000	1587
352	20240805	144600	167154078000	885000	888000	889000	885000	1252
353	20240805	144500	166043307000	884000	885000	889000	884000	1567
354	20240805	144400	164653710000	885000	887000	889000	885000	5512
355	20240805	144300	159765491000	889000	889000	889000	889000	0
356	20240805	144200	159765491000	889000	889000	889000	889000	0
357	20240805	144100	159765491000	889000	889000	889000	889000	0
358	20240805	144000	159765491000	889000	889000	889000	889000	0
359	20240805	143900	159765491000	889000	889000	889000	889000	0
360	20240805	143800	159765491000	889000	889000	889000	889000	0
361	20240805	143700	159765491000	889000	889000	889000	889000	0
362	20240805	143600	159765491000	889000	889000	889000	889000	0
363	20240805	143500	159765491000	889000	889000	889000	889000	0
364	20240805	143400	159765491000	889000	889000	889000	889000	0
365	20240805	143300	159765491000	889000	889000	889000	889000	0
366	20240805	143200	159765491000	889000	889000	889000	889000	0
367	20240805	143100	159765491000	889000	889000	889000	889000	0
368	20240805	143000	159765491000	889000	889000	889000	889000	0
369	20240805	142900	159765491000	889000	889000	889000	889000	0
370	20240805	142800	159765491000	889000	889000	889000	889000	0
371	20240805	142700	159765491000	889000	889000	889000	889000	0
372	20240805	142600	159765491000	889000	889000	889000	889000	0
373	20240805	142500	159765491000	889000	889000	889000	889000	0
374	20240805	142400	159765491000	889000	889000	889000	889000	0
375	20240805	142300	159765491000	889000	889000	889000	889000	0
376	20240805	142200	159765491000	889000	889000	889000	889000	0
377	20240805	142100	159765491000	889000	889000	889000	889000	0
378	20240805	142000	159765491000	889000	889000	889000	889000	0
379	20240805	141900	159765491000	889000	889000	889000	889000	0
380	20240805	141800	159765491000	889000	889000	889000	889000	0
381	20240805	141700	159765491000	889000	889000	889000	889000	0
382	20240805	141600	159765491000	889000	889000	889000	889000	0
383	20240805	141500	159765491000	889000	889000	889000	889000	0
384	20240805	141400	159765491000	889000	890000	891000	889000	866
385	20240805	141300	158994797000	890000	891000	892000	890000	846
386	20240805	141200	158240938000	891000	894000	894000	891000	1319
387	20240805	141100	157063461000	894000	894000	894000	893000	320
388	20240805	141000	156777510000	894000	894000	894000	893000	313
389	20240805	140900	156497863000	893000	894000	894000	893000	291
390	20240805	140800	156237840000	893000	894000	894000	893000	140
391	20240805	140700	156112737000	893000	894000	895000	893000	614
392	20240805	140600	155563908000	893000	894000	895000	893000	392
393	20240805	140500	155213489000	894000	894000	895000	894000	206
394	20240805	140400	155029280000	894000	893000	895000	893000	274
395	20240805	140300	154784373000	893000	893000	895000	893000	697
396	20240805	140200	154161027000	894000	895000	896000	892000	872
397	20240805	140100	153382042000	896000	895000	897000	894000	643
398	20240805	140000	152806311000	895000	896000	897000	895000	218
399	20240805	135900	152610958000	896000	897000	898000	895000	486
400	20240805	135800	152175276000	897000	898000	899000	897000	544
401	20240805	135700	151687063000	898000	896000	898000	896000	257
402	20240805	135600	151456646000	896000	897000	899000	896000	518
403	20240805	135500	150991956000	898000	898000	898000	897000	460
404	20240805	135400	150579176000	897000	898000	899000	897000	738
405	20240805	135300	149916486000	898000	899000	900000	898000	785
406	20240805	135200	149210699000	900000	899000	900000	899000	214
407	20240805	135100	149018231000	900000	900000	900000	899000	376
408	20240805	135000	148680151000	899000	898000	900000	898000	403
409	20240805	134900	148317918000	899000	898000	899000	898000	226
410	20240805	134800	148114815000	899000	897000	900000	897000	587
411	20240805	134700	147587450000	898000	898000	899000	897000	549
412	20240805	134600	147094548000	898000	900000	901000	898000	1004
413	20240805	134500	146191337000	901000	900000	901000	900000	349
414	20240805	134400	145877134000	900000	903000	904000	900000	553
415	20240805	134300	145378509000	903000	903000	904000	901000	252
416	20240805	134200	145150979000	903000	905000	905000	902000	675
417	20240805	134100	144541350000	905000	903000	905000	902000	452
418	20240805	134000	144132722000	903000	902000	904000	901000	304
419	20240805	133900	143858349000	902000	902000	902000	900000	459
420	20240805	133800	143444643000	902000	902000	902000	901000	284
421	20240805	133700	143188605000	902000	903000	903000	901000	464
422	20240805	133600	142769948000	903000	902000	903000	901000	403
423	20240805	133500	142406418000	902000	901000	902000	900000	205
424	20240805	133400	142221648000	901000	904000	904000	900000	780
425	20240805	133300	141518741000	904000	903000	904000	902000	526
426	20240805	133200	141043607000	904000	903000	905000	902000	1049
427	20240805	133100	140095608000	902000	903000	903000	901000	825
428	20240805	133000	139351367000	902000	901000	903000	900000	463
429	20240805	132900	138933872000	901000	900000	901000	899000	563
430	20240805	132800	138427114000	900000	898000	900000	897000	260
431	20240805	132700	138193487000	897000	897000	898000	896000	356
432	20240805	132600	137874094000	898000	897000	898000	897000	151
433	20240805	132500	137738593000	897000	898000	899000	896000	292
434	20240805	132400	137476558000	898000	899000	900000	898000	374
435	20240805	132300	137140586000	899000	898000	900000	897000	409
436	20240805	132200	136773125000	898000	898000	898000	896000	404
437	20240805	132100	136410738000	897000	895000	898000	894000	1073
438	20240805	132000	135448909000	895000	895000	895000	894000	176
439	20240805	131900	135291484000	894000	896000	897000	894000	542
440	20240805	131800	134805905000	896000	895000	896000	894000	219
441	20240805	131700	134609868000	894000	895000	895000	894000	88
442	20240805	131600	134531147000	895000	893000	895000	892000	282
443	20240805	131500	134279269000	893000	895000	896000	892000	328
444	20240805	131400	133986098000	895000	895000	896000	895000	335
445	20240805	131300	133686017000	895000	895000	896000	894000	125
446	20240805	131200	133574206000	895000	896000	896000	894000	239
447	20240805	131100	133360300000	895000	896000	896000	894000	286
448	20240805	131000	133104442000	896000	896000	897000	895000	486
449	20240805	130900	132669011000	896000	895000	896000	894000	471
450	20240805	130800	132247381000	895000	894000	895000	892000	666
451	20240805	130700	131651501000	894000	893000	895000	893000	396
452	20240805	130600	131297615000	894000	893000	894000	892000	382
453	20240805	130500	130956349000	893000	891000	894000	890000	366
454	20240805	130400	130629774000	890000	890000	892000	890000	163
455	20240805	130300	130484552000	891000	891000	893000	891000	418
456	20240805	130200	130111924000	891000	891000	895000	889000	1396
457	20240805	130100	128868901000	895000	892000	895000	891000	635
458	20240805	130000	128302248000	892000	894000	894000	890000	723
459	20240805	125900	127657755000	894000	894000	895000	891000	492
460	20240805	125800	127218563000	894000	897000	897000	894000	739
461	20240805	125700	126556890000	897000	896000	897000	896000	270
462	20240805	125600	126314830000	897000	899000	899000	896000	550
463	20240805	125500	125821058000	899000	899000	899000	898000	176
464	20240805	125400	125662947000	899000	899000	899000	898000	154
465	20240805	125300	125524600000	899000	897000	899000	896000	376
466	20240805	125200	125187160000	898000	896000	898000	896000	402
467	20240805	125100	124826653000	896000	900000	900000	896000	1093
468	20240805	125000	123845209000	899000	899000	900000	899000	293
469	20240805	124900	123581773000	900000	900000	900000	899000	254
470	20240805	124800	123353336000	900000	900000	900000	899000	170
471	20240805	124700	123200446000	900000	900000	900000	899000	203
472	20240805	124600	123017898000	900000	899000	901000	899000	325
473	20240805	124500	122725493000	899000	901000	902000	898000	456
474	20240805	124400	122314990000	901000	898000	902000	898000	797
475	20240805	124300	121597787000	898000	900000	900000	898000	158
476	20240805	124200	121455752000	900000	900000	901000	898000	592
477	20240805	124100	120923422000	899000	902000	902000	899000	407
478	20240805	124000	120557036000	902000	902000	902000	900000	176
479	20240805	123900	120398455000	900000	902000	902000	899000	247
480	20240805	123800	120176021000	902000	902000	902000	899000	530
481	20240805	123700	119698673000	901000	902000	902000	900000	721
482	20240805	123600	119049211000	902000	901000	902000	901000	276
483	20240805	123500	118800397000	902000	904000	905000	902000	720
484	20240805	123400	118150147000	905000	905000	905000	904000	177
485	20240805	123300	117990065000	905000	904000	905000	903000	621
486	20240805	123200	117428764000	905000	905000	906000	904000	261
487	20240805	123100	117192673000	905000	906000	906000	905000	325
488	20240805	123000	116898498000	906000	906000	906000	905000	153
489	20240805	122900	116759984000	905000	906000	906000	905000	346
490	20240805	122800	116446783000	906000	906000	906000	905000	102
491	20240805	122700	116354412000	906000	907000	908000	905000	275
492	20240805	122600	116105115000	908000	909000	909000	907000	67
493	20240805	122500	116044281000	909000	907000	909000	907000	147
494	20240805	122400	115910757000	907000	907000	907000	906000	292
495	20240805	122300	115646068000	906000	907000	907000	906000	101
496	20240805	122200	115554498000	907000	907000	907000	906000	98
497	20240805	122100	115465645000	907000	907000	907000	905000	651
498	20240805	122000	114876124000	906000	908000	908000	906000	420
499	20240805	121900	114495158000	908000	909000	910000	907000	938
500	20240805	121800	113642887000	910000	910000	910000	909000	100
501	20240805	121700	113551927000	910000	910000	910000	909000	211
502	20240805	121600	113359981000	910000	912000	913000	910000	455
503	20240805	121500	112945400000	912000	912000	912000	911000	118
504	20240805	121400	112837854000	911000	910000	912000	910000	215
505	20240805	121300	112641861000	911000	910000	911000	910000	232
506	20240805	121200	112430666000	910000	910000	911000	909000	113
507	20240805	121100	112327858000	910000	910000	910000	909000	144
508	20240805	121000	112196852000	910000	910000	910000	909000	164
509	20240805	120900	112047635000	910000	910000	910000	909000	98
510	20240805	120800	111958502000	910000	909000	910000	908000	367
511	20240805	120700	111625024000	909000	909000	910000	909000	255
512	20240805	120600	111393189000	910000	910000	912000	909000	477
513	20240805	120500	110958840000	911000	911000	911000	910000	186
514	20240805	120400	110789439000	911000	910000	911000	909000	150
515	20240805	120300	110652900000	910000	909000	910000	909000	214
516	20240805	120200	110458194000	910000	909000	910000	909000	234
517	20240805	120100	110245347000	909000	908000	910000	908000	188
518	20240805	120000	110074446000	909000	911000	911000	908000	638
519	20240805	115900	109494316000	911000	911000	911000	910000	90
520	20240805	115800	109412373000	911000	912000	912000	910000	611
521	20240805	115700	108855660000	911000	911000	912000	911000	60
522	20240805	115600	108800957000	911000	911000	912000	911000	87
523	20240805	115500	108721658000	911000	913000	913000	911000	248
524	20240805	115400	108495543000	913000	912000	913000	912000	178
525	20240805	115300	108333177000	912000	912000	912000	911000	137
526	20240805	115200	108208294000	911000	910000	912000	910000	576
527	20240805	115100	107683725000	911000	912000	912000	911000	434
528	20240805	115000	107288298000	912000	914000	914000	911000	1064
529	20240805	114900	106317736000	913000	914000	914000	913000	169
530	20240805	114800	106163311000	914000	912000	914000	912000	321
531	20240805	114700	105870207000	912000	912000	913000	912000	181
532	20240805	114600	105705004000	913000	913000	913000	912000	78
533	20240805	114500	105633830000	912000	913000	913000	912000	93
534	20240805	114400	105548989000	913000	912000	913000	912000	283
535	20240805	114300	105290848000	913000	912000	913000	912000	205
536	20240805	114200	105103859000	913000	912000	913000	912000	203
537	20240805	114100	104918678000	912000	914000	914000	912000	221
538	20240805	114000	104716946000	914000	913000	915000	913000	595
539	20240805	113900	104173139000	914000	914000	914000	913000	159
540	20240805	113800	104027930000	914000	915000	915000	913000	170
541	20240805	113700	103872568000	914000	915000	915000	914000	161
542	20240805	113600	103725376000	914000	913000	915000	913000	152
543	20240805	113500	103586450000	914000	914000	914000	913000	161
544	20240805	113400	103439332000	913000	917000	917000	913000	1088
545	20240805	113300	102443570000	917000	917000	917000	916000	120
546	20240805	113200	102333571000	917000	916000	917000	916000	103
547	20240805	113100	102239142000	917000	917000	917000	916000	590
548	20240805	113000	101698616000	917000	917000	917000	916000	218
549	20240805	112900	101498772000	917000	917000	917000	916000	196
550	20240805	112800	101319094000	916000	917000	917000	916000	224
551	20240805	112700	101113774000	917000	914000	917000	914000	909
552	20240805	112600	100281669000	914000	915000	915000	914000	202
553	20240805	112500	100096979000	915000	913000	915000	912000	297
554	20240805	112400	99825581000	913000	912000	913000	911000	298
555	20240805	112300	99553855000	912000	911000	912000	911000	322
556	20240805	112200	99260332000	911000	910000	911000	909000	105
557	20240805	112100	99164737000	910000	911000	912000	909000	321
558	20240805	112000	98872642000	912000	908000	912000	907000	958
559	20240805	111900	98001666000	909000	908000	909000	907000	303
560	20240805	111800	97726418000	908000	910000	910000	908000	486
561	20240805	111700	97284899000	910000	910000	910000	909000	198
562	20240805	111600	97104784000	910000	910000	910000	908000	108
563	20240805	111500	97006547000	910000	908000	911000	908000	316
564	20240805	111400	96719200000	909000	908000	910000	908000	542
565	20240805	111300	96226641000	909000	911000	913000	908000	937
566	20240805	111200	95373644000	911000	916000	916000	911000	665
567	20240805	111100	94766349000	915000	916000	916000	915000	206
568	20240805	111000	94577730000	916000	915000	916000	914000	228
569	20240805	110900	94369134000	915000	915000	916000	914000	298
570	20240805	110800	94096533000	916000	915000	916000	915000	219
571	20240805	110700	93896083000	915000	914000	916000	914000	197
572	20240805	110600	93715857000	914000	917000	917000	914000	355
573	20240805	110500	93390996000	917000	916000	919000	914000	425
574	20240805	110400	93001337000	915000	918000	918000	914000	580
575	20240805	110300	92470256000	919000	922000	923000	917000	1733
576	20240805	110200	90874496000	922000	922000	923000	922000	1627
577	20240805	110100	89374184000	922000	922000	923000	922000	1033
578	20240805	110000	88421568000	923000	924000	924000	922000	2414
579	20240805	105900	86193775000	924000	919000	924000	919000	3112
580	20240805	105800	83326019000	919000	916000	920000	915000	625
581	20240805	105700	82752318000	915000	918000	920000	915000	2763
582	20240805	105600	80215568000	919000	916000	919000	916000	1169
583	20240805	105500	79142798000	917000	916000	917000	915000	349
584	20240805	105400	78823132000	916000	915000	916000	914000	264
585	20240805	105300	78581474000	914000	915000	916000	913000	130
586	20240805	105200	78462663000	915000	912000	916000	912000	279
587	20240805	105100	78207665000	912000	916000	916000	912000	675
588	20240805	105000	77590645000	916000	916000	917000	916000	534
589	20240805	104900	77101459000	917000	917000	917000	916000	637
590	20240805	104800	76517839000	916000	917000	917000	915000	474
591	20240805	104700	76083565000	917000	913000	917000	913000	1485
592	20240805	104600	74724651000	913000	913000	914000	912000	166
593	20240805	104500	74573078000	913000	909000	914000	909000	298
594	20240805	104400	74301326000	910000	910000	911000	909000	151
595	20240805	104300	74163900000	910000	913000	914000	910000	676
596	20240805	104200	73548040000	914000	913000	915000	912000	1458
597	20240805	104100	72215390000	913000	911000	913000	910000	1439
598	20240805	104000	70903480000	911000	910000	911000	909000	761
599	20240805	103900	70211160000	909000	908000	910000	907000	291
600	20240805	103800	69946798000	908000	906000	908000	906000	244
601	20240805	103700	69725342000	907000	906000	907000	905000	187
602	20240805	103600	69556027000	906000	906000	908000	905000	256
603	20240805	103500	69324038000	906000	904000	906000	903000	542
604	20240805	103400	68833615000	903000	903000	904000	901000	395
605	20240805	103300	68477219000	902000	904000	904000	902000	255
606	20240805	103200	68247005000	904000	904000	904000	902000	357
607	20240805	103100	67924514000	904000	905000	905000	904000	67
608	20240805	103000	67863938000	905000	904000	905000	904000	201
609	20240805	102900	67682141000	905000	905000	905000	903000	317
610	20240805	102800	67395359000	905000	907000	908000	905000	467
611	20240805	102700	66972075000	907000	907000	908000	907000	136
612	20240805	102600	66848601000	908000	907000	908000	907000	112
613	20240805	102500	66746952000	908000	906000	909000	906000	327
614	20240805	102400	66450313000	906000	906000	907000	906000	62
615	20240805	102300	66394100000	906000	906000	910000	906000	478
616	20240805	102200	65960144000	907000	906000	907000	906000	103
617	20240805	102100	65866736000	907000	906000	907000	906000	154
618	20240805	102000	65727171000	906000	905000	907000	905000	327
619	20240805	101900	65430826000	905000	905000	906000	903000	470
620	20240805	101800	65006162000	905000	903000	907000	903000	693
621	20240805	101700	64379420000	903000	904000	905000	902000	1449
622	20240805	101600	63070636000	905000	906000	907000	905000	938
623	20240805	101500	62221012000	906000	907000	908000	906000	730
624	20240805	101400	61559016000	907000	908000	909000	907000	152
625	20240805	101300	61420996000	908000	907000	909000	907000	231
626	20240805	101200	61211345000	907000	907000	909000	907000	304
627	20240805	101100	60935403000	907000	907000	909000	907000	189
628	20240805	101000	60763860000	908000	908000	910000	907000	177
629	20240805	100900	60603146000	910000	908000	910000	908000	108
630	20240805	100800	60505010000	907000	911000	913000	907000	994
631	20240805	100700	59599589000	912000	909000	912000	909000	545
632	20240805	100600	59103427000	909000	910000	913000	909000	304
633	20240805	100500	58826478000	910000	913000	914000	910000	1200
634	20240805	100400	57731703000	913000	912000	914000	912000	1135
635	20240805	100300	56694974000	912000	910000	912000	910000	594
636	20240805	100200	56153609000	911000	906000	911000	906000	314
637	20240805	100100	55868260000	907000	910000	912000	906000	3619
638	20240805	100000	52575986000	911000	909000	911000	909000	792
639	20240805	095900	51855096000	910000	907000	910000	907000	613
640	20240805	095800	51298069000	908000	906000	908000	905000	402
641	20240805	095700	50933713000	906000	903000	909000	903000	2538
642	20240805	095600	48631851000	904000	902000	904000	902000	484
643	20240805	095500	48194725000	902000	902000	903000	901000	154
644	20240805	095400	48055771000	902000	901000	903000	900000	722
645	20240805	095300	47404764000	900000	901000	901000	900000	143
646	20240805	095200	47276025000	901000	901000	902000	901000	641
647	20240805	095100	46698482000	901000	900000	902000	899000	987
648	20240805	095000	45809357000	899000	897000	900000	897000	722
649	20240805	094900	45160688000	897000	897000	898000	897000	248
650	20240805	094800	44938228000	896000	897000	897000	896000	123
651	20240805	094700	44827962000	896000	896000	897000	896000	105
652	20240805	094600	44733829000	897000	899000	899000	896000	1033
653	20240805	094500	43806538000	899000	900000	901000	899000	345
654	20240805	094400	43496233000	900000	901000	901000	899000	277
655	20240805	094300	43247056000	901000	903000	903000	900000	399
656	20240805	094200	42887293000	903000	900000	903000	900000	564
657	20240805	094100	42378875000	900000	899000	900000	899000	234
658	20240805	094000	42168319000	900000	901000	901000	899000	2288
659	20240805	093900	40108750000	901000	901000	902000	901000	538
660	20240805	093800	39623949000	902000	906000	906000	901000	1471
661	20240805	093700	38294308000	905000	901000	906000	901000	828
662	20240805	093600	37546189000	902000	902000	903000	900000	472
663	20240805	093500	37120789000	902000	901000	904000	901000	1603
664	20240805	093400	35673941000	902000	900000	902000	899000	1138
665	20240805	093300	34649489000	900000	897000	900000	897000	1171
666	20240805	093200	33597487000	898000	894000	898000	894000	763
667	20240805	093100	32913629000	893000	894000	896000	893000	1457
668	20240805	093000	31609856000	894000	894000	895000	893000	459
669	20240805	092900	31199439000	892000	891000	893000	891000	453
670	20240805	092800	30795328000	891000	888000	891000	888000	1159
671	20240805	092700	29763843000	888000	887000	889000	886000	1447
672	20240805	092600	28478919000	887000	886000	888000	884000	1333
673	20240805	092500	27297194000	887000	883000	887000	881000	882
674	20240805	092400	26517765000	882000	882000	883000	882000	166
675	20240805	092300	26371334000	882000	882000	883000	881000	520
676	20240805	092200	25912612000	881000	881000	882000	880000	375
677	20240805	092100	25582227000	881000	882000	882000	880000	718
678	20240805	092000	24949708000	883000	881000	883000	880000	1305
679	20240805	091900	23798701000	881000	882000	882000	881000	247
680	20240805	091800	23581090000	881000	881000	883000	880000	816
681	20240805	091700	22862016000	881000	882000	883000	880000	973
682	20240805	091600	22004535000	882000	883000	884000	882000	271
683	20240805	091500	21765309000	884000	885000	885000	883000	572
684	20240805	091400	21259783000	885000	884000	885000	882000	1211
685	20240805	091300	20190534000	883000	886000	887000	883000	382
686	20240805	091200	19852457000	886000	886000	888000	886000	464
687	20240805	091100	19441129000	886000	886000	887000	883000	1054
688	20240805	091000	18508103000	885000	884000	888000	883000	1212
689	20240805	090900	17434607000	884000	881000	885000	880000	760
690	20240805	090800	16764713000	881000	882000	885000	880000	2089
691	20240805	090700	14923224000	882000	883000	884000	880000	2020
692	20240805	090600	13142931000	884000	883000	885000	882000	803
693	20240805	090500	12433867000	884000	889000	890000	884000	444
694	20240805	090400	12040448000	889000	890000	891000	885000	985
695	20240805	090300	11165648000	890000	885000	890000	881000	2327
696	20240805	090200	9108842000	885000	892000	892000	882000	2585
697	20240805	090100	6819414000	891000	900000	900000	888000	1610
698	20240805	090000	5381403000	901000	898000	902000	891000	5994