KissMeData/003580/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184000	939070680	5570	5570	5570	5570	730
3	20240802	183900	939070680	5570	5570	5570	5570	0
4	20240802	183800	939070680	5570	5570	5570	5570	0
5	20240802	183700	939070680	5570	5570	5570	5570	0
6	20240802	183600	939070680	5570	5570	5570	5570	0
7	20240802	183500	939070680	5570	5570	5570	5570	0
8	20240802	183400	939070680	5570	5570	5570	5570	0
9	20240802	183300	939070680	5570	5570	5570	5570	0
10	20240802	183200	939070680	5570	5570	5570	5570	0
11	20240802	183100	939070680	5570	5570	5570	5570	0
12	20240802	183000	939070680	5570	5570	5570	5570	0
13	20240802	182900	939070680	5570	5570	5570	5570	0
14	20240802	182800	939070680	5570	5570	5570	5570	0
15	20240802	182700	939070680	5570	5570	5570	5570	0
16	20240802	182600	939070680	5570	5570	5570	5570	0
17	20240802	182500	939070680	5570	5570	5570	5570	0
18	20240802	182400	939070680	5570	5570	5570	5570	0
19	20240802	182300	939070680	5570	5570	5570	5570	0
20	20240802	182200	939070680	5570	5570	5570	5570	0
21	20240802	182100	939070680	5570	5570	5570	5570	0
22	20240802	182000	939070680	5570	5570	5570	5570	0
23	20240802	181900	939070680	5570	5570	5570	5570	0
24	20240802	181800	939070680	5570	5570	5570	5570	0
25	20240802	181700	939070680	5570	5570	5570	5570	0
26	20240802	181600	939070680	5570	5570	5570	5570	0
27	20240802	181500	939070680	5570	5570	5570	5570	0
28	20240802	181400	939070680	5570	5570	5570	5570	0
29	20240802	181300	939070680	5570	5570	5570	5570	0
30	20240802	181200	939070680	5570	5570	5570	5570	0
31	20240802	181100	939070680	5570	5570	5570	5570	0
32	20240802	181000	939070680	5570	5570	5570	5570	730
33	20240802	180900	939070680	5570	5570	5570	5570	0
34	20240802	180800	939070680	5570	5570	5570	5570	0
35	20240802	180700	939070680	5570	5570	5570	5570	0
36	20240802	180600	939070680	5570	5570	5570	5570	0
37	20240802	180500	939070680	5570	5570	5570	5570	0
38	20240802	180400	939070680	5570	5570	5570	5570	0
39	20240802	180300	939070680	5570	5570	5570	5570	0
40	20240802	180200	939070680	5570	5570	5570	5570	0
41	20240802	180100	939070680	5570	5570	5570	5570	0
42	20240802	180000	939070680	5570	5570	5570	5570	0
43	20240802	175900	939070680	5570	5570	5570	5570	0
44	20240802	175800	939070680	5570	5570	5570	5570	0
45	20240802	175700	939070680	5570	5570	5570	5570	0
46	20240802	175600	939070680	5570	5570	5570	5570	0
47	20240802	175500	939070680	5570	5570	5570	5570	0
48	20240802	175400	939070680	5570	5570	5570	5570	0
49	20240802	175300	939070680	5570	5570	5570	5570	0
50	20240802	175200	939070680	5570	5570	5570	5570	0
51	20240802	175100	939070680	5570	5570	5570	5570	0
52	20240802	175000	939070680	5570	5570	5570	5570	0
53	20240802	174900	939070680	5570	5570	5570	5570	0
54	20240802	174800	939070680	5570	5570	5570	5570	0
55	20240802	174700	939070680	5570	5570	5570	5570	0
56	20240802	174600	939070680	5570	5570	5570	5570	0
57	20240802	174500	939070680	5570	5570	5570	5570	0
58	20240802	174400	939070680	5570	5570	5570	5570	0
59	20240802	174300	939070680	5570	5570	5570	5570	0
60	20240802	174200	939070680	5570	5570	5570	5570	0
61	20240802	174100	939070680	5570	5570	5570	5570	0
62	20240802	174000	939070680	5570	5570	5570	5570	730
63	20240802	173900	939070680	5570	5570	5570	5570	0
64	20240802	173800	939070680	5570	5570	5570	5570	0
65	20240802	173700	939070680	5570	5570	5570	5570	0
66	20240802	173600	939070680	5570	5570	5570	5570	0
67	20240802	173500	939070680	5570	5570	5570	5570	0
68	20240802	173400	939070680	5570	5570	5570	5570	0
69	20240802	173300	939070680	5570	5570	5570	5570	0
70	20240802	173200	939070680	5570	5570	5570	5570	0
71	20240802	173100	939070680	5570	5570	5570	5570	0
72	20240802	173000	939070680	5570	5570	5570	5570	0
73	20240802	172900	939070680	5570	5570	5570	5570	0
74	20240802	172800	939070680	5570	5570	5570	5570	0
75	20240802	172700	939070680	5570	5570	5570	5570	0
76	20240802	172600	939070680	5570	5570	5570	5570	0
77	20240802	172500	939070680	5570	5570	5570	5570	0
78	20240802	172400	939070680	5570	5570	5570	5570	0
79	20240802	172300	939070680	5570	5570	5570	5570	0
80	20240802	172200	939070680	5570	5570	5570	5570	0
81	20240802	172100	939070680	5570	5570	5570	5570	0
82	20240802	172000	939070680	5570	5570	5570	5570	0
83	20240802	171900	939070680	5570	5570	5570	5570	0
84	20240802	171800	939070680	5570	5570	5570	5570	0
85	20240802	171700	939070680	5570	5570	5570	5570	0
86	20240802	171600	939070680	5570	5570	5570	5570	0
87	20240802	171500	939070680	5570	5570	5570	5570	0
88	20240802	171400	939070680	5570	5570	5570	5570	0
89	20240802	171300	939070680	5570	5570	5570	5570	0
90	20240802	171200	939070680	5570	5570	5570	5570	0
91	20240802	171100	939070680	5570	5570	5570	5570	0
92	20240802	171000	939070680	5570	5570	5570	5570	730
93	20240802	170900	939070680	5570	5570	5570	5570	0
94	20240802	170800	939070680	5570	5570	5570	5570	0
95	20240802	170700	939070680	5570	5570	5570	5570	0
96	20240802	170600	939070680	5570	5570	5570	5570	0
97	20240802	170500	939070680	5570	5570	5570	5570	0
98	20240802	170400	939070680	5570	5570	5570	5570	0
99	20240802	170300	939070680	5570	5570	5570	5570	0
100	20240802	170200	939070680	5570	5570	5570	5570	0
101	20240802	170100	939070680	5570	5570	5570	5570	0
102	20240802	170000	939070680	5570	5570	5570	5570	0
103	20240802	165900	939070680	5570	5570	5570	5570	0
104	20240802	165800	939070680	5570	5570	5570	5570	0
105	20240802	165700	939070680	5570	5570	5570	5570	0
106	20240802	165600	939070680	5570	5570	5570	5570	0
107	20240802	165500	939070680	5570	5570	5570	5570	0
108	20240802	165400	939070680	5570	5570	5570	5570	0
109	20240802	165300	939070680	5570	5570	5570	5570	0
110	20240802	165200	939070680	5570	5570	5570	5570	0
111	20240802	165100	939070680	5570	5570	5570	5570	0
112	20240802	165000	939070680	5570	5570	5570	5570	0
113	20240802	164900	939070680	5570	5570	5570	5570	0
114	20240802	164800	939070680	5570	5570	5570	5570	0
115	20240802	164700	939070680	5570	5570	5570	5570	0
116	20240802	164600	939070680	5570	5570	5570	5570	0
117	20240802	164500	939070680	5570	5570	5570	5570	0
118	20240802	164400	939070680	5570	5570	5570	5570	0
119	20240802	164300	939070680	5570	5570	5570	5570	0
120	20240802	164200	939070680	5570	5570	5570	5570	0
121	20240802	164100	939070680	5570	5570	5570	5570	0
122	20240802	164000	939070680	5570	5570	5570	5570	730
123	20240802	163900	939070680	5570	5570	5570	5570	0
124	20240802	163800	939070680	5570	5570	5570	5570	0
125	20240802	163700	939070680	5570	5570	5570	5570	0
126	20240802	163600	939070680	5570	5570	5570	5570	0
127	20240802	163500	939070680	5570	5570	5570	5570	0
128	20240802	163400	939070680	5570	5570	5570	5570	0
129	20240802	163300	939070680	5570	5570	5570	5570	0
130	20240802	163200	939070680	5570	5570	5570	5570	0
131	20240802	163100	939070680	5570	5570	5570	5570	0
132	20240802	163000	939070680	5570	5570	5570	5570	0
133	20240802	162900	939070680	5570	5570	5570	5570	0
134	20240802	162800	939070680	5570	5570	5570	5570	0
135	20240802	162700	939070680	5570	5570	5570	5570	0
136	20240802	162600	939070680	5570	5570	5570	5570	0
137	20240802	162500	939070680	5570	5570	5570	5570	0
138	20240802	162400	939070680	5570	5570	5570	5570	0
139	20240802	162300	939070680	5570	5570	5570	5570	0
140	20240802	162200	939070680	5570	5570	5570	5570	0
141	20240802	162100	939070680	5570	5570	5570	5570	0
142	20240802	162000	939070680	5570	5570	5570	5570	0
143	20240802	161900	939070680	5570	5570	5570	5570	0
144	20240802	161800	939070680	5570	5570	5570	5570	0
145	20240802	161700	939070680	5570	5570	5570	5570	0
146	20240802	161600	939070680	5570	5570	5570	5570	0
147	20240802	161500	939070680	5570	5570	5570	5570	0
148	20240802	161400	939070680	5570	5570	5570	5570	0
149	20240802	161300	939070680	5570	5570	5570	5570	0
150	20240802	161200	939070680	5570	5570	5570	5570	0
151	20240802	161100	939070680	5570	5570	5570	5570	0
152	20240802	161000	939070680	5570	5570	5570	5570	730
153	20240802	160900	939070680	5570	5570	5570	5570	0
154	20240802	160800	939070680	5570	5570	5570	5570	0
155	20240802	160700	939070680	5570	5570	5570	5570	0
156	20240802	160600	939070680	5570	5570	5570	5570	0
157	20240802	160500	939070680	5570	5570	5570	5570	0
158	20240802	160400	939070680	5570	5570	5570	5570	0
159	20240802	160300	939070680	5570	5570	5570	5570	0
160	20240802	160200	939070680	5570	5570	5570	5570	0
161	20240802	160100	939070680	5570	5570	5570	5570	0
162	20240802	160000	939070680	5570	5570	5570	5570	0
163	20240802	155900	939070680	5570	5570	5570	5570	0
164	20240802	155800	939070680	5570	5570	5570	5570	0
165	20240802	155700	939070680	5570	5570	5570	5570	0
166	20240802	155600	939070680	5570	5570	5570	5570	0
167	20240802	155500	939070680	5570	5570	5570	5570	0
168	20240802	155400	939070680	5570	5570	5570	5570	0
169	20240802	155300	939070680	5570	5570	5570	5570	0
170	20240802	155200	939070680	5570	5570	5570	5570	0
171	20240802	155100	939070680	5570	5570	5570	5570	0
172	20240802	155000	939070680	5570	5570	5570	5570	0
173	20240802	154900	939070680	5570	5570	5570	5570	0
174	20240802	154800	939070680	5570	5570	5570	5570	0
175	20240802	154700	939070680	5570	5570	5570	5570	0
176	20240802	154600	939070680	5570	5570	5570	5570	0
177	20240802	154500	939070680	5570	5570	5570	5570	0
178	20240802	154400	939070680	5570	5570	5570	5570	0
179	20240802	154300	939070680	5570	5570	5570	5570	0
180	20240802	154200	939070680	5570	5570	5570	5570	0
181	20240802	154100	939070680	5570	5570	5570	5570	0
182	20240802	154000	939070680	5570	5570	5570	5570	730
183	20240802	153900	939070680	5570	5570	5570	5570	0
184	20240802	153800	939070680	5570	5570	5570	5570	0
185	20240802	153700	939070680	5570	5570	5570	5570	0
186	20240802	153600	939070680	5570	5570	5570	5570	0
187	20240802	153500	939070680	5570	5570	5570	5570	0
188	20240802	153400	939070680	5570	5570	5570	5570	0
189	20240802	153300	939070680	5570	5570	5570	5570	0
190	20240802	153200	939070680	5570	5570	5570	5570	0
191	20240802	153100	939070680	5570	5570	5570	5570	0
192	20240802	153000	939070680	5570	5570	5570	5570	730
193	20240802	152900	935004580	5570	5570	5570	5570	0
194	20240802	152800	935004580	5570	5570	5570	5570	0
195	20240802	152700	935004580	5570	5570	5570	5570	0
196	20240802	152600	935004580	5570	5570	5570	5570	0
197	20240802	152500	935004580	5570	5570	5570	5570	0
198	20240802	152400	935004580	5570	5570	5570	5570	0
199	20240802	152300	935004580	5570	5570	5570	5570	0
200	20240802	152200	935004580	5570	5570	5570	5570	0
201	20240802	152100	935004580	5570	5570	5570	5570	0
202	20240802	152000	935004580	5570	5570	5570	5570	0
203	20240802	151900	935004580	5570	5570	5570	5570	2391
204	20240802	151800	921686710	5570	5570	5570	5570	111
205	20240802	151700	921068440	5570	5570	5570	5570	254
206	20240802	151600	919653660	5570	5570	5570	5560	1289
207	20240802	151500	912478480	5580	5580	5580	5580	1
208	20240802	151400	912472900	5580	5580	5590	5580	353
209	20240802	151300	910500910	5580	5580	5580	5580	500
210	20240802	151200	907710910	5580	5590	5590	5580	261
211	20240802	151100	906254480	5590	5580	5590	5580	1399
212	20240802	151000	898445870	5580	5580	5580	5580	18
213	20240802	150900	898345430	5580	5590	5590	5580	11
214	20240802	150800	898283950	5590	5590	5590	5590	855
215	20240802	150700	893504500	5590	5590	5590	5590	56
216	20240802	150600	893191460	5600	5600	5600	5600	312
217	20240802	150500	891444260	5600	5600	5600	5600	1389
218	20240802	150400	883665860	5610	5600	5610	5600	122
219	20240802	150300	882982450	5610	5610	5610	5610	0
220	20240802	150200	882982450	5610	5610	5610	5600	218
221	20240802	150100	881759480	5610	5610	5610	5610	177
222	20240802	150000	880766510	5610	5600	5610	5600	838
223	20240802	145900	876072700	5600	5600	5600	5600	0
224	20240802	145800	876072700	5600	5600	5600	5600	1
225	20240802	145700	876067100	5600	5600	5600	5600	1
226	20240802	145600	876061500	5590	5590	5590	5590	0
227	20240802	145500	876061500	5590	5590	5590	5590	30
228	20240802	145400	875893800	5590	5590	5590	5590	37
229	20240802	145300	875686970	5590	5590	5590	5590	24
230	20240802	145200	875552810	5590	5590	5590	5590	553
231	20240802	145100	872461540	5590	5590	5590	5590	68
232	20240802	145000	872081420	5600	5600	5600	5600	54
233	20240802	144900	871779020	5600	5600	5600	5600	71
234	20240802	144800	871381420	5590	5590	5590	5590	0
235	20240802	144700	871381420	5590	5590	5590	5590	10
236	20240802	144600	871325520	5590	5590	5590	5590	195
237	20240802	144500	870235470	5590	5590	5590	5590	4
238	20240802	144400	870213110	5590	5590	5590	5590	1
239	20240802	144300	870207520	5570	5580	5580	5570	73
240	20240802	144200	869800210	5590	5590	5590	5590	0
241	20240802	144100	869800210	5590	5560	5590	5560	344
242	20240802	144000	867879580	5560	5580	5580	5560	22
243	20240802	143900	867757190	5570	5560	5570	5560	4
244	20240802	143800	867734940	5570	5570	5570	5540	6517
245	20240802	143700	831592040	5570	5570	5570	5570	96
246	20240802	143600	831057320	5580	5590	5590	5580	488
247	20240802	143500	828332980	5590	5590	5590	5590	0
248	20240802	143400	828332980	5590	5600	5600	5590	2037
249	20240802	143300	816926870	5600	5610	5610	5600	305
250	20240802	143200	815218270	5630	5630	5630	5630	105
251	20240802	143100	814627120	5630	5630	5630	5630	11
252	20240802	143000	814565190	5630	5630	5630	5630	1
253	20240802	142900	814559560	5610	5610	5610	5610	26
254	20240802	142800	814413700	5610	5620	5620	5610	2291
255	20240802	142700	801541490	5630	5630	5630	5630	0
256	20240802	142600	801541490	5630	5630	5630	5630	46
257	20240802	142500	801282510	5630	5630	5630	5630	30
258	20240802	142400	801113610	5620	5620	5620	5620	24
259	20240802	142300	800978730	5620	5630	5630	5620	22
260	20240802	142200	800855070	5630	5630	5630	5630	11
261	20240802	142100	800793140	5630	5630	5630	5630	20
262	20240802	142000	800680540	5620	5620	5620	5620	54
263	20240802	141900	800377060	5630	5620	5630	5620	8
264	20240802	141800	800332030	5620	5620	5620	5620	1
265	20240802	141700	800326410	5620	5620	5620	5620	45
266	20240802	141600	800073510	5620	5620	5620	5620	5
267	20240802	141500	800045410	5630	5620	5630	5620	3184
268	20240802	141400	782151300	5630	5630	5630	5630	71
269	20240802	141300	781751570	5630	5630	5630	5630	1
270	20240802	141200	781745940	5620	5620	5620	5620	354
271	20240802	141100	779756460	5620	5620	5620	5620	44
272	20240802	141000	779509180	5620	5620	5620	5620	434
273	20240802	140900	777070100	5620	5620	5620	5620	100
274	20240802	140800	776508100	5620	5620	5620	5620	1534
275	20240802	140700	767887020	5620	5620	5620	5620	300
276	20240802	140600	766201020	5620	5620	5620	5620	2
277	20240802	140500	766189780	5620	5630	5630	5620	57
278	20240802	140400	765868910	5620	5620	5620	5620	60
279	20240802	140300	765531710	5620	5620	5620	5620	39
280	20240802	140200	765312530	5620	5620	5620	5620	0
281	20240802	140100	765312530	5620	5620	5620	5620	580
282	20240802	140000	762052930	5620	5620	5620	5620	0
283	20240802	135900	762052930	5620	5620	5620	5620	0
284	20240802	135800	762052930	5620	5620	5620	5620	2
285	20240802	135700	762041690	5620	5620	5620	5620	0
286	20240802	135600	762041690	5620	5620	5620	5620	33
287	20240802	135500	761856230	5620	5620	5620	5620	0
288	20240802	135400	761856230	5620	5620	5620	5620	121
289	20240802	135300	761176210	5620	5620	5620	5620	895
290	20240802	135200	756146310	5620	5620	5620	5620	118
291	20240802	135100	755483150	5620	5620	5620	5620	5
292	20240802	135000	755455050	5620	5620	5620	5620	0
293	20240802	134900	755455050	5620	5620	5620	5620	198
294	20240802	134800	754342290	5620	5620	5620	5620	475
295	20240802	134700	751672790	5620	5620	5620	5620	838
296	20240802	134600	746963230	5630	5630	5630	5630	0
297	20240802	134500	746963230	5630	5630	5630	5620	174
298	20240802	134400	745983670	5620	5620	5620	5620	0
299	20240802	134300	745983670	5620	5620	5620	5620	0
300	20240802	134200	745983670	5620	5620	5620	5620	152
301	20240802	134100	745129430	5620	5620	5620	5620	0
302	20240802	134000	745129430	5620	5630	5630	5620	254
303	20240802	133900	743699950	5620	5620	5620	5620	30
304	20240802	133800	743531350	5630	5640	5640	5630	43
305	20240802	133700	743289250	5630	5630	5630	5630	1
306	20240802	133600	743283620	5640	5640	5640	5640	1
307	20240802	133500	743277980	5630	5630	5630	5630	51
308	20240802	133400	742990850	5630	5620	5630	5620	205
309	20240802	133300	741838730	5620	5620	5620	5620	1
310	20240802	133200	741833110	5620	5630	5630	5620	6
311	20240802	133100	741799380	5630	5630	5630	5630	19
312	20240802	133000	741692410	5630	5630	5630	5630	133
313	20240802	132900	740943620	5630	5630	5630	5630	67
314	20240802	132800	740566410	5630	5630	5630	5630	144
315	20240802	132700	739755690	5620	5630	5630	5620	383
316	20240802	132600	737602980	5630	5620	5630	5620	54
317	20240802	132500	737299160	5630	5630	5630	5630	6
318	20240802	132400	737265380	5630	5630	5630	5620	417
319	20240802	132300	734920860	5630	5630	5630	5630	0
320	20240802	132200	734920860	5630	5630	5630	5630	16
321	20240802	132100	734830780	5620	5620	5620	5620	0
322	20240802	132000	734830780	5620	5620	5620	5620	1
323	20240802	131900	734825160	5630	5630	5630	5630	0
324	20240802	131800	734825160	5630	5630	5630	5630	1
325	20240802	131700	734819530	5620	5620	5620	5620	1
326	20240802	131600	734813910	5630	5630	5630	5630	1
327	20240802	131500	734808280	5610	5610	5610	5610	0
328	20240802	131400	734808280	5610	5630	5630	5610	3
329	20240802	131300	734791410	5630	5630	5630	5630	1
330	20240802	131200	734785780	5630	5630	5630	5630	1
331	20240802	131100	734780150	5640	5640	5640	5640	0
332	20240802	131000	734780150	5640	5640	5640	5640	0
333	20240802	130900	734780150	5640	5640	5640	5640	0
334	20240802	130800	734780150	5640	5640	5640	5640	0
335	20240802	130700	734780150	5640	5640	5640	5640	1
336	20240802	130600	734774510	5610	5610	5610	5610	24
337	20240802	130500	734639870	5640	5650	5650	5640	664
338	20240802	130400	730888280	5650	5610	5650	5610	204
339	20240802	130300	729743800	5610	5650	5650	5610	68
340	20240802	130200	729362280	5650	5640	5650	5640	187
341	20240802	130100	728306400	5710	5610	5710	5610	4900
342	20240802	130000	700454620	5610	5610	5610	5610	9
343	20240802	125900	700404130	5610	5610	5610	5600	47
344	20240802	125800	700140660	5610	5610	5610	5610	0
345	20240802	125700	700140660	5610	5610	5610	5610	5
346	20240802	125600	700112610	5600	5600	5600	5600	0
347	20240802	125500	700112610	5600	5600	5600	5600	230
348	20240802	125400	698824610	5600	5600	5600	5600	128
349	20240802	125300	698107810	5590	5590	5590	5590	54
350	20240802	125200	697805950	5590	5600	5600	5590	341
351	20240802	125100	695897850	5610	5610	5610	5610	7
352	20240802	125000	695858580	5610	5610	5610	5610	2
353	20240802	124900	695847360	5610	5610	5610	5610	1
354	20240802	124800	695841750	5600	5600	5600	5600	15
355	20240802	124700	695757750	5610	5610	5610	5610	30
356	20240802	124600	695589450	5610	5610	5610	5610	2
357	20240802	124500	695578230	5590	5590	5590	5590	0
358	20240802	124400	695578230	5590	5590	5590	5590	0
359	20240802	124300	695578230	5590	5590	5590	5590	660
360	20240802	124200	691888830	5590	5600	5600	5590	70
361	20240802	124100	691497000	5610	5610	5610	5600	158
362	20240802	124000	690611310	5610	5620	5620	5610	59
363	20240802	123900	690279970	5620	5630	5630	5620	16
364	20240802	123800	690190000	5630	5620	5630	5620	30
365	20240802	123700	690021180	5620	5620	5620	5620	3
366	20240802	123600	690004320	5630	5630	5630	5630	1
367	20240802	123500	689998690	5590	5590	5590	5590	0
368	20240802	123400	689998690	5590	5610	5610	5590	41
369	20240802	123300	689769400	5610	5630	5630	5610	42
370	20240802	123200	689533760	5610	5610	5610	5610	205
371	20240802	123100	688383710	5620	5620	5620	5560	1202
372	20240802	123000	681676940	5620	5620	5620	5620	7
373	20240802	122900	681637600	5620	5620	5620	5620	2
374	20240802	122800	681626360	5580	5590	5590	5580	313
375	20240802	122700	679877270	5560	5560	5560	5560	0
376	20240802	122600	679877270	5560	5610	5610	5560	1005
377	20240802	122500	674277940	5620	5620	5620	5620	0
378	20240802	122400	674277940	5620	5620	5620	5620	7
379	20240802	122300	674238600	5610	5610	5610	5610	0
380	20240802	122200	674238600	5610	5600	5610	5600	136
381	20240802	122100	673476320	5600	5610	5610	5600	220
382	20240802	122000	672244290	5640	5640	5640	5640	0
383	20240802	121900	672244290	5640	5640	5640	5640	0
384	20240802	121800	672244290	5640	5640	5640	5640	1
385	20240802	121700	672238650	5600	5610	5610	5600	854
386	20240802	121600	667451250	5610	5640	5650	5610	1161
387	20240802	121500	660919740	5650	5650	5650	5650	0
388	20240802	121400	660919740	5650	5640	5650	5640	28
389	20240802	121300	660761640	5640	5640	5640	5640	1
390	20240802	121200	660756000	5640	5640	5640	5640	30
391	20240802	121100	660586800	5630	5630	5630	5630	1
392	20240802	121000	660581170	5650	5650	5650	5650	5
393	20240802	120900	660552920	5650	5650	5650	5650	0
394	20240802	120800	660552920	5650	5650	5650	5650	5
395	20240802	120700	660524670	5650	5640	5650	5640	17
396	20240802	120600	660428740	5640	5640	5640	5640	250
397	20240802	120500	659018740	5640	5640	5640	5640	340
398	20240802	120400	657101140	5650	5650	5650	5650	0
399	20240802	120300	657101140	5650	5650	5650	5650	0
400	20240802	120200	657101140	5650	5650	5650	5650	2630
401	20240802	120100	642241640	5660	5660	5660	5660	34
402	20240802	120000	642049200	5680	5680	5680	5660	167
403	20240802	115900	641102060	5680	5680	5680	5660	1815
404	20240802	115800	630828260	5680	5680	5680	5680	0
405	20240802	115700	630828260	5680	5680	5680	5680	1
406	20240802	115600	630822580	5680	5660	5680	5660	281
407	20240802	115500	629232060	5660	5680	5680	5660	1387
408	20240802	115400	621367830	5700	5670	5700	5670	80
409	20240802	115300	620913420	5670	5700	5700	5670	263
410	20240802	115200	619420840	5680	5680	5680	5680	0
411	20240802	115100	619420840	5680	5680	5680	5680	6
412	20240802	115000	619386760	5670	5680	5680	5670	152
413	20240802	114900	618524820	5680	5680	5680	5680	80
414	20240802	114800	618070420	5670	5680	5680	5670	1011
415	20240802	114700	612327970	5670	5670	5670	5670	16
416	20240802	114600	612237250	5670	5670	5670	5670	4
417	20240802	114500	612214570	5680	5680	5680	5680	60
418	20240802	114400	611873770	5680	5680	5680	5680	0
419	20240802	114300	611873770	5680	5680	5680	5670	62
420	20240802	114200	611521640	5680	5680	5680	5680	348
421	20240802	114100	609545000	5680	5710	5710	5680	2845
422	20240802	114000	593309410	5710	5720	5720	5710	658
423	20240802	113900	589551670	5730	5730	5730	5730	3
424	20240802	113800	589534480	5730	5730	5730	5730	45
425	20240802	113700	589276630	5730	5730	5730	5730	86
426	20240802	113600	588783850	5730	5730	5730	5730	174
427	20240802	113500	587786830	5730	5730	5730	5730	663
428	20240802	113400	583987840	5730	5710	5730	5710	3264
429	20240802	113300	565330540	5710	5720	5720	5710	1184
430	20240802	113200	558559620	5720	5720	5730	5720	222
431	20240802	113100	557289770	5720	5720	5720	5720	827
432	20240802	113000	552559330	5720	5710	5720	5710	354
433	20240802	112900	550534750	5710	5710	5710	5710	10
434	20240802	112800	550477650	5710	5710	5710	5710	612
435	20240802	112700	546983130	5710	5710	5710	5710	0
436	20240802	112600	546983130	5710	5710	5710	5710	60
437	20240802	112500	546640530	5670	5670	5670	5670	5
438	20240802	112400	546612180	5710	5710	5710	5710	14
439	20240802	112300	546532240	5710	5680	5710	5680	4479
440	20240802	112200	520976890	5670	5680	5680	5670	28
441	20240802	112100	520818090	5670	5670	5670	5670	0
442	20240802	112000	520818090	5670	5670	5670	5670	50
443	20240802	111900	520534590	5670	5670	5670	5670	0
444	20240802	111800	520534590	5670	5670	5670	5670	63
445	20240802	111700	520177380	5670	5660	5670	5660	76
446	20240802	111600	519747100	5660	5660	5660	5660	915
447	20240802	111500	514568200	5660	5660	5660	5660	13
448	20240802	111400	514494620	5660	5660	5660	5660	4
449	20240802	111300	514471980	5680	5680	5680	5680	0
450	20240802	111200	514471980	5680	5660	5680	5660	426
451	20240802	111100	512060420	5660	5670	5670	5660	5
452	20240802	111000	512032100	5670	5670	5670	5670	3
453	20240802	110900	512015090	5680	5680	5680	5680	107
454	20240802	110800	511407330	5680	5680	5680	5680	4
455	20240802	110700	511384610	5690	5690	5690	5690	1
456	20240802	110600	511378920	5710	5710	5710	5710	0
457	20240802	110500	511378920	5710	5710	5710	5710	0
458	20240802	110400	511378920	5710	5680	5710	5670	1765
459	20240802	110300	501352110	5680	5680	5680	5680	308
460	20240802	110200	499602670	5710	5700	5710	5690	4552
461	20240802	110100	473661360	5700	5700	5700	5700	386
462	20240802	110000	471461160	5700	5720	5720	5700	32
463	20240802	105900	471278720	5710	5740	5740	5710	186
464	20240802	105800	470215730	5700	5700	5700	5700	3
465	20240802	105700	470198630	5700	5740	5750	5700	2482
466	20240802	105600	455943400	5740	5670	5740	5670	5369
467	20240802	105500	425398050	5670	5660	5670	5650	1497
468	20240802	105400	416918960	5660	5650	5660	5650	444
469	20240802	105300	414405930	5660	5640	5660	5640	411
470	20240802	105200	412082960	5650	5650	5650	5650	29
471	20240802	105100	411919110	5660	5660	5660	5660	400
472	20240802	105000	409655110	5660	5660	5660	5660	3
473	20240802	104900	409638130	5630	5630	5630	5630	4
474	20240802	104800	409615610	5630	5660	5660	5630	12
475	20240802	104700	409547750	5660	5660	5660	5660	10
476	20240802	104600	409491150	5660	5660	5660	5660	26
477	20240802	104500	409343990	5660	5660	5660	5660	0
478	20240802	104400	409343990	5660	5660	5660	5660	0
479	20240802	104300	409343990	5660	5660	5660	5660	313
480	20240802	104200	407572410	5650	5630	5650	5630	6370
481	20240802	104100	371644930	5610	5610	5610	5610	1
482	20240802	104000	371639320	5610	5610	5610	5610	908
483	20240802	103900	366545440	5610	5610	5610	5610	20
484	20240802	103800	366433240	5640	5640	5640	5640	0
485	20240802	103700	366433240	5640	5610	5640	5610	148
486	20240802	103600	365598580	5620	5620	5620	5620	50
487	20240802	103500	365317580	5610	5610	5610	5610	0
488	20240802	103400	365317580	5610	5610	5610	5610	60
489	20240802	103300	364980980	5610	5610	5610	5610	406
490	20240802	103200	362703320	5560	5620	5620	5540	6391
491	20240802	103100	327046280	5640	5640	5640	5640	2
492	20240802	103000	327035000	5640	5620	5640	5620	453
493	20240802	102900	324489120	5610	5610	5610	5610	169
494	20240802	102800	323541030	5600	5600	5600	5600	289
495	20240802	102700	321922630	5600	5600	5610	5600	157
496	20240802	102600	321043400	5600	5610	5610	5600	329
497	20240802	102500	319199920	5620	5620	5620	5620	0
498	20240802	102400	319199920	5620	5620	5620	5620	0
499	20240802	102300	319199920	5620	5620	5620	5620	11
500	20240802	102200	319138100	5620	5630	5630	5620	363
501	20240802	102100	317094600	5640	5640	5640	5640	5
502	20240802	102000	317066400	5630	5640	5640	5630	26
503	20240802	101900	316920000	5640	5640	5640	5640	45
504	20240802	101800	316666200	5630	5640	5640	5630	639
505	20240802	101700	313068470	5640	5650	5650	5640	39
506	20240802	101600	312848480	5650	5650	5650	5640	200
507	20240802	101500	311720140	5650	5650	5650	5650	206
508	20240802	101400	310556240	5650	5640	5650	5640	607
509	20240802	101300	307126700	5640	5640	5650	5640	291
510	20240802	101200	305484360	5650	5650	5650	5650	391
511	20240802	101100	303275210	5650	5650	5650	5650	1
512	20240802	101000	303269560	5650	5630	5650	5620	606
513	20240802	100900	299863800	5620	5620	5620	5620	156
514	20240802	100800	298987080	5620	5620	5620	5620	224
515	20240802	100700	297728200	5650	5650	5650	5650	0
516	20240802	100600	297728200	5650	5640	5660	5640	7551
517	20240802	100500	255094020	5640	5610	5640	5610	26
518	20240802	100400	254948100	5610	5610	5610	5610	100
519	20240802	100300	254387100	5620	5610	5620	5610	3
520	20240802	100200	254370250	5600	5600	5600	5600	0
521	20240802	100100	254370250	5600	5620	5620	5600	1625
522	20240802	100000	245245580	5620	5630	5630	5620	10
523	20240802	095900	245189330	5640	5580	5650	5580	5000
524	20240802	095800	217033980	5580	5580	5580	5580	105
525	20240802	095700	216448080	5590	5580	5590	5580	298
526	20240802	095600	214785220	5580	5570	5580	5570	206
527	20240802	095500	213637740	5580	5590	5590	5550	2002
528	20240802	095400	202502770	5590	5590	5590	5590	179
529	20240802	095300	201502160	5590	5590	5590	5590	9
530	20240802	095200	201451850	5580	5590	5590	5580	31
531	20240802	095100	201278850	5580	5580	5580	5580	20
532	20240802	095000	201167250	5580	5580	5580	5580	100
533	20240802	094900	200609250	5580	5580	5580	5580	0
534	20240802	094800	200609250	5580	5590	5590	5580	592
535	20240802	094700	197305850	5590	5590	5590	5590	290
536	20240802	094600	195684750	5590	5600	5600	5590	552
537	20240802	094500	192598570	5610	5590	5610	5590	606
538	20240802	094400	189210990	5600	5600	5600	5600	200
539	20240802	094300	188090990	5610	5610	5610	5610	5
540	20240802	094200	188062940	5610	5600	5610	5600	22
541	20240802	094100	187939600	5590	5590	5590	5590	368
542	20240802	094000	185882480	5610	5620	5650	5600	1625
543	20240802	093900	176769590	5650	5650	5650	5630	556
544	20240802	093800	173638190	5640	5650	5650	5620	2913
545	20240802	093700	157254060	5660	5620	5660	5620	2859
546	20240802	093600	141151870	5630	5620	5630	5610	1367
547	20240802	093500	133466870	5620	5630	5630	5620	72
548	20240802	093400	133061610	5630	5630	5630	5630	2
549	20240802	093300	133050350	5630	5620	5630	5620	28
550	20240802	093200	132892970	5620	5620	5620	5620	0
551	20240802	093100	132892970	5620	5600	5620	5600	306
552	20240802	093000	131176450	5600	5590	5600	5590	222
553	20240802	092900	129935450	5590	5590	5590	5590	200
554	20240802	092800	128817450	5590	5620	5620	5590	850
555	20240802	092700	124054450	5620	5630	5630	5610	245
556	20240802	092600	122677140	5630	5570	5630	5570	2488
557	20240802	092500	108724930	5590	5590	5590	5590	151
558	20240802	092400	107880840	5590	5590	5590	5590	265
559	20240802	092300	106399490	5590	5570	5600	5570	55
560	20240802	092200	106092630	5570	5580	5600	5560	343
561	20240802	092100	104180980	5590	5560	5600	5560	1579
562	20240802	092000	95362580	5560	5570	5570	5560	205
563	20240802	091900	94221280	5560	5560	5560	5560	5
564	20240802	091800	94193480	5570	5570	5570	5570	8
565	20240802	091700	94148920	5570	5560	5570	5540	566
566	20240802	091600	91002950	5560	5550	5560	5550	379
567	20240802	091500	88896700	5530	5530	5530	5530	536
568	20240802	091400	85932620	5530	5530	5530	5530	1205
569	20240802	091300	79268970	5540	5560	5560	5540	1249
570	20240802	091200	72349490	5560	5560	5560	5550	587
571	20240802	091100	69091510	5560	5570	5570	5560	15
572	20240802	091000	69008020	5570	5580	5580	5570	606
573	20240802	090900	65627620	5600	5620	5620	5590	2376
574	20240802	090800	52335310	5600	5620	5620	5600	118
575	20240802	090700	51674370	5610	5620	5630	5610	1018
576	20240802	090600	45956640	5620	5600	5620	5600	491
577	20240802	090500	43204940	5600	5590	5600	5590	1302
578	20240802	090400	35917510	5580	5580	5590	5580	481
579	20240802	090300	33233510	5580	5530	5580	5520	906
580	20240802	090200	28227930	5520	5550	5550	5520	875
581	20240802	090100	23388230	5550	5550	5550	5550	475
582	20240802	090000	20751980	5550	5540	5550	5520	3746