KissMeData/003580/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	184000	1443911620	5820	5820	5820	5820	279
3	20240819	183900	1443911620	5820	5820	5820	5820	0
4	20240819	183800	1443911620	5820	5820	5820	5820	0
5	20240819	183700	1443911620	5820	5820	5820	5820	0
6	20240819	183600	1443911620	5820	5820	5820	5820	0
7	20240819	183500	1443911620	5820	5820	5820	5820	0
8	20240819	183400	1443911620	5820	5820	5820	5820	0
9	20240819	183300	1443911620	5820	5820	5820	5820	0
10	20240819	183200	1443911620	5820	5820	5820	5820	0
11	20240819	183100	1443911620	5820	5820	5820	5820	0
12	20240819	183000	1443911620	5820	5820	5820	5820	0
13	20240819	182900	1443911620	5820	5820	5820	5820	0
14	20240819	182800	1443911620	5820	5820	5820	5820	0
15	20240819	182700	1443911620	5820	5820	5820	5820	0
16	20240819	182600	1443911620	5820	5820	5820	5820	0
17	20240819	182500	1443911620	5820	5820	5820	5820	0
18	20240819	182400	1443911620	5820	5820	5820	5820	0
19	20240819	182300	1443911620	5820	5820	5820	5820	0
20	20240819	182200	1443911620	5820	5820	5820	5820	0
21	20240819	182100	1443911620	5820	5820	5820	5820	0
22	20240819	182000	1443911620	5820	5820	5820	5820	0
23	20240819	181900	1443911620	5820	5820	5820	5820	0
24	20240819	181800	1443911620	5820	5820	5820	5820	0
25	20240819	181700	1443911620	5820	5820	5820	5820	0
26	20240819	181600	1443911620	5820	5820	5820	5820	0
27	20240819	181500	1443911620	5820	5820	5820	5820	0
28	20240819	181400	1443911620	5820	5820	5820	5820	0
29	20240819	181300	1443911620	5820	5820	5820	5820	0
30	20240819	181200	1443911620	5820	5820	5820	5820	0
31	20240819	181100	1443911620	5820	5820	5820	5820	0
32	20240819	181000	1443911620	5820	5820	5820	5820	279
33	20240819	180900	1443911620	5820	5820	5820	5820	0
34	20240819	180800	1443911620	5820	5820	5820	5820	0
35	20240819	180700	1443911620	5820	5820	5820	5820	0
36	20240819	180600	1443911620	5820	5820	5820	5820	0
37	20240819	180500	1443911620	5820	5820	5820	5820	0
38	20240819	180400	1443911620	5820	5820	5820	5820	0
39	20240819	180300	1443911620	5820	5820	5820	5820	0
40	20240819	180200	1443911620	5820	5820	5820	5820	0
41	20240819	180100	1443911620	5820	5820	5820	5820	0
42	20240819	180000	1443911620	5820	5820	5820	5820	0
43	20240819	175900	1443911620	5820	5820	5820	5820	0
44	20240819	175800	1443911620	5820	5820	5820	5820	0
45	20240819	175700	1443911620	5820	5820	5820	5820	0
46	20240819	175600	1443911620	5820	5820	5820	5820	0
47	20240819	175500	1443911620	5820	5820	5820	5820	0
48	20240819	175400	1443911620	5820	5820	5820	5820	0
49	20240819	175300	1443911620	5820	5820	5820	5820	0
50	20240819	175200	1443911620	5820	5820	5820	5820	0
51	20240819	175100	1443911620	5820	5820	5820	5820	0
52	20240819	175000	1443911620	5820	5820	5820	5820	0
53	20240819	174900	1443911620	5820	5820	5820	5820	0
54	20240819	174800	1443911620	5820	5820	5820	5820	0
55	20240819	174700	1443911620	5820	5820	5820	5820	0
56	20240819	174600	1443911620	5820	5820	5820	5820	0
57	20240819	174500	1443911620	5820	5820	5820	5820	0
58	20240819	174400	1443911620	5820	5820	5820	5820	0
59	20240819	174300	1443911620	5820	5820	5820	5820	0
60	20240819	174200	1443911620	5820	5820	5820	5820	0
61	20240819	174100	1443911620	5820	5820	5820	5820	0
62	20240819	174000	1443911620	5820	5820	5820	5820	279
63	20240819	173900	1443911620	5820	5820	5820	5820	0
64	20240819	173800	1443911620	5820	5820	5820	5820	0
65	20240819	173700	1443911620	5820	5820	5820	5820	0
66	20240819	173600	1443911620	5820	5820	5820	5820	0
67	20240819	173500	1443911620	5820	5820	5820	5820	0
68	20240819	173400	1443911620	5820	5820	5820	5820	0
69	20240819	173300	1443911620	5820	5820	5820	5820	0
70	20240819	173200	1443911620	5820	5820	5820	5820	0
71	20240819	173100	1443911620	5820	5820	5820	5820	0
72	20240819	173000	1443911620	5820	5820	5820	5820	0
73	20240819	172900	1443911620	5820	5820	5820	5820	0
74	20240819	172800	1443911620	5820	5820	5820	5820	0
75	20240819	172700	1443911620	5820	5820	5820	5820	0
76	20240819	172600	1443911620	5820	5820	5820	5820	0
77	20240819	172500	1443911620	5820	5820	5820	5820	0
78	20240819	172400	1443911620	5820	5820	5820	5820	0
79	20240819	172300	1443911620	5820	5820	5820	5820	0
80	20240819	172200	1443911620	5820	5820	5820	5820	0
81	20240819	172100	1443911620	5820	5820	5820	5820	0
82	20240819	172000	1443911620	5820	5820	5820	5820	0
83	20240819	171900	1443911620	5820	5820	5820	5820	0
84	20240819	171800	1443911620	5820	5820	5820	5820	0
85	20240819	171700	1443911620	5820	5820	5820	5820	0
86	20240819	171600	1443911620	5820	5820	5820	5820	0
87	20240819	171500	1443911620	5820	5820	5820	5820	0
88	20240819	171400	1443911620	5820	5820	5820	5820	0
89	20240819	171300	1443911620	5820	5820	5820	5820	0
90	20240819	171200	1443911620	5820	5820	5820	5820	0
91	20240819	171100	1443911620	5820	5820	5820	5820	0
92	20240819	171000	1443911620	5820	5820	5820	5820	279
93	20240819	170900	1443911620	5820	5820	5820	5820	0
94	20240819	170800	1443911620	5820	5820	5820	5820	0
95	20240819	170700	1443911620	5820	5820	5820	5820	0
96	20240819	170600	1443911620	5820	5820	5820	5820	0
97	20240819	170500	1443911620	5820	5820	5820	5820	0
98	20240819	170400	1443911620	5820	5820	5820	5820	0
99	20240819	170300	1443911620	5820	5820	5820	5820	0
100	20240819	170200	1443911620	5820	5820	5820	5820	0
101	20240819	170100	1443911620	5820	5820	5820	5820	0
102	20240819	170000	1443911620	5820	5820	5820	5820	0
103	20240819	165900	1443911620	5820	5820	5820	5820	0
104	20240819	165800	1443911620	5820	5820	5820	5820	0
105	20240819	165700	1443911620	5820	5820	5820	5820	0
106	20240819	165600	1443911620	5820	5820	5820	5820	0
107	20240819	165500	1443911620	5820	5820	5820	5820	0
108	20240819	165400	1443911620	5820	5820	5820	5820	0
109	20240819	165300	1443911620	5820	5820	5820	5820	0
110	20240819	165200	1443911620	5820	5820	5820	5820	0
111	20240819	165100	1443911620	5820	5820	5820	5820	0
112	20240819	165000	1443911620	5820	5820	5820	5820	0
113	20240819	164900	1443911620	5820	5820	5820	5820	0
114	20240819	164800	1443911620	5820	5820	5820	5820	0
115	20240819	164700	1443911620	5820	5820	5820	5820	0
116	20240819	164600	1443911620	5820	5820	5820	5820	0
117	20240819	164500	1443911620	5820	5820	5820	5820	0
118	20240819	164400	1443911620	5820	5820	5820	5820	0
119	20240819	164300	1443911620	5820	5820	5820	5820	0
120	20240819	164200	1443911620	5820	5820	5820	5820	0
121	20240819	164100	1443911620	5820	5820	5820	5820	0
122	20240819	164000	1443911620	5820	5820	5820	5820	279
123	20240819	163900	1443911620	5820	5820	5820	5820	0
124	20240819	163800	1443911620	5820	5820	5820	5820	0
125	20240819	163700	1443911620	5820	5820	5820	5820	0
126	20240819	163600	1443911620	5820	5820	5820	5820	0
127	20240819	163500	1443911620	5820	5820	5820	5820	0
128	20240819	163400	1443911620	5820	5820	5820	5820	0
129	20240819	163300	1443911620	5820	5820	5820	5820	0
130	20240819	163200	1443911620	5820	5820	5820	5820	0
131	20240819	163100	1443911620	5820	5820	5820	5820	0
132	20240819	163000	1443911620	5820	5820	5820	5820	0
133	20240819	162900	1443911620	5820	5820	5820	5820	0
134	20240819	162800	1443911620	5820	5820	5820	5820	0
135	20240819	162700	1443911620	5820	5820	5820	5820	0
136	20240819	162600	1443911620	5820	5820	5820	5820	0
137	20240819	162500	1443911620	5820	5820	5820	5820	0
138	20240819	162400	1443911620	5820	5820	5820	5820	0
139	20240819	162300	1443911620	5820	5820	5820	5820	0
140	20240819	162200	1443911620	5820	5820	5820	5820	0
141	20240819	162100	1443911620	5820	5820	5820	5820	0
142	20240819	162000	1443911620	5820	5820	5820	5820	0
143	20240819	161900	1443911620	5820	5820	5820	5820	0
144	20240819	161800	1443911620	5820	5820	5820	5820	0
145	20240819	161700	1443911620	5820	5820	5820	5820	0
146	20240819	161600	1443911620	5820	5820	5820	5820	0
147	20240819	161500	1443911620	5820	5820	5820	5820	0
148	20240819	161400	1443911620	5820	5820	5820	5820	0
149	20240819	161300	1443911620	5820	5820	5820	5820	0
150	20240819	161200	1443911620	5820	5820	5820	5820	0
151	20240819	161100	1443911620	5820	5820	5820	5820	0
152	20240819	161000	1443911620	5820	5820	5820	5820	279
153	20240819	160900	1443911620	5820	5820	5820	5820	0
154	20240819	160800	1443911620	5820	5820	5820	5820	0
155	20240819	160700	1443911620	5820	5820	5820	5820	0
156	20240819	160600	1443911620	5820	5820	5820	5820	0
157	20240819	160500	1443911620	5820	5820	5820	5820	0
158	20240819	160400	1443911620	5820	5820	5820	5820	0
159	20240819	160300	1443911620	5820	5820	5820	5820	0
160	20240819	160200	1443911620	5820	5820	5820	5820	0
161	20240819	160100	1443911620	5820	5820	5820	5820	0
162	20240819	160000	1443911620	5820	5820	5820	5820	0
163	20240819	155900	1443911620	5820	5820	5820	5820	0
164	20240819	155800	1443911620	5820	5820	5820	5820	0
165	20240819	155700	1443911620	5820	5820	5820	5820	0
166	20240819	155600	1443911620	5820	5820	5820	5820	0
167	20240819	155500	1443911620	5820	5820	5820	5820	0
168	20240819	155400	1443911620	5820	5820	5820	5820	0
169	20240819	155300	1443911620	5820	5820	5820	5820	0
170	20240819	155200	1443911620	5820	5820	5820	5820	0
171	20240819	155100	1443911620	5820	5820	5820	5820	0
172	20240819	155000	1443911620	5820	5820	5820	5820	0
173	20240819	154900	1443911620	5820	5820	5820	5820	0
174	20240819	154800	1443911620	5820	5820	5820	5820	0
175	20240819	154700	1443911620	5820	5820	5820	5820	0
176	20240819	154600	1443911620	5820	5820	5820	5820	0
177	20240819	154500	1443911620	5820	5820	5820	5820	0
178	20240819	154400	1443911620	5820	5820	5820	5820	0
179	20240819	154300	1443911620	5820	5820	5820	5820	0
180	20240819	154200	1443911620	5820	5820	5820	5820	0
181	20240819	154100	1443911620	5820	5820	5820	5820	0
182	20240819	154000	1443911620	5820	5820	5820	5820	279
183	20240819	153900	1443911620	5820	5820	5820	5820	0
184	20240819	153800	1443911620	5820	5820	5820	5820	0
185	20240819	153700	1443911620	5820	5820	5820	5820	0
186	20240819	153600	1443911620	5820	5820	5820	5820	0
187	20240819	153500	1443911620	5820	5820	5820	5820	0
188	20240819	153400	1443911620	5820	5820	5820	5820	0
189	20240819	153300	1443911620	5820	5820	5820	5820	0
190	20240819	153200	1443911620	5820	5820	5820	5820	0
191	20240819	153100	1443911620	5820	5820	5820	5820	0
192	20240819	153000	1443911620	5820	5820	5820	5820	279
193	20240819	152900	1442287840	5810	5810	5810	5810	0
194	20240819	152800	1442287840	5810	5810	5810	5810	0
195	20240819	152700	1442287840	5810	5810	5810	5810	0
196	20240819	152600	1442287840	5810	5810	5810	5810	0
197	20240819	152500	1442287840	5810	5810	5810	5810	0
198	20240819	152400	1442287840	5810	5810	5810	5810	0
199	20240819	152300	1442287840	5810	5810	5810	5810	0
200	20240819	152200	1442287840	5810	5810	5810	5810	0
201	20240819	152100	1442287840	5810	5810	5810	5810	0
202	20240819	152000	1442287840	5810	5810	5810	5810	0
203	20240819	151900	1442287840	5810	5840	5840	5810	346
204	20240819	151800	1440274240	5820	5820	5820	5820	369
205	20240819	151700	1438126660	5840	5820	5840	5820	1215
206	20240819	151600	1431045350	5820	5820	5820	5820	212
207	20240819	151500	1429811510	5820	5820	5820	5820	100
208	20240819	151400	1429229510	5820	5820	5820	5820	0
209	20240819	151300	1429229510	5820	5820	5820	5820	0
210	20240819	151200	1429229510	5820	5820	5820	5820	198
211	20240819	151100	1428077150	5820	5820	5820	5820	20
212	20240819	151000	1427960750	5820	5820	5820	5820	2
213	20240819	150900	1427949110	5820	5820	5820	5820	485
214	20240819	150800	1425126410	5820	5820	5820	5820	17
215	20240819	150700	1425027470	5820	5820	5820	5820	5
216	20240819	150600	1424998370	5820	5820	5820	5820	145
217	20240819	150500	1424154470	5820	5820	5820	5820	2
218	20240819	150400	1424142830	5820	5840	5850	5820	1564
219	20240819	150300	1415017170	5830	5830	5830	5830	340
220	20240819	150200	1413034970	5810	5810	5810	5810	1
221	20240819	150100	1413029160	5840	5830	5840	5830	646
222	20240819	150000	1409260520	5830	5810	5830	5810	101
223	20240819	145900	1408673690	5810	5810	5810	5810	4
224	20240819	145800	1408650450	5810	5810	5810	5810	0
225	20240819	145700	1408650450	5810	5820	5820	5810	855
226	20240819	145600	1403679360	5810	5810	5810	5810	53
227	20240819	145500	1403371430	5810	5810	5810	5810	313
228	20240819	145400	1401552900	5810	5820	5820	5810	2
229	20240819	145300	1401541270	5820	5820	5820	5820	7
230	20240819	145200	1401500530	5820	5820	5820	5820	17
231	20240819	145100	1401401590	5820	5820	5820	5820	20
232	20240819	145000	1401285190	5820	5820	5820	5820	0
233	20240819	144900	1401285190	5820	5820	5820	5820	401
234	20240819	144800	1398951370	5820	5820	5820	5820	2
235	20240819	144700	1398939730	5810	5810	5810	5810	733
236	20240819	144600	1394681000	5810	5810	5810	5810	267
237	20240819	144500	1393129730	5810	5820	5820	5810	11
238	20240819	144400	1393065810	5820	5820	5820	5820	603
239	20240819	144300	1389556350	5830	5830	5830	5830	20
240	20240819	144200	1389439750	5840	5850	5850	5840	1461
241	20240819	144100	1380904510	5850	5850	5850	5850	452
242	20240819	144000	1378260310	5850	5850	5850	5850	268
243	20240819	143900	1376692510	5850	5860	5860	5850	74
244	20240819	143800	1376259510	5860	5860	5860	5860	123
245	20240819	143700	1375538730	5860	5840	5860	5840	1859
246	20240819	143600	1364652690	5830	5830	5830	5830	100
247	20240819	143500	1364069690	5830	5830	5830	5830	186
248	20240819	143400	1362985310	5820	5860	5860	5820	380
249	20240819	143300	1360769710	5860	5820	5860	5820	1636
250	20240819	143200	1351208440	5810	5800	5810	5800	35
251	20240819	143100	1351005110	5800	5800	5800	5800	0
252	20240819	143000	1351005110	5800	5800	5800	5800	150
253	20240819	142900	1350135110	5810	5810	5810	5810	737
254	20240819	142800	1345853140	5810	5810	5810	5810	21
255	20240819	142700	1345731130	5810	5810	5810	5810	108
256	20240819	142600	1345103650	5810	5810	5810	5810	242
257	20240819	142500	1343697630	5810	5810	5810	5810	0
258	20240819	142400	1343697630	5810	5810	5810	5810	50
259	20240819	142300	1343407130	5810	5810	5810	5810	140
260	20240819	142200	1342593730	5800	5800	5810	5800	817
261	20240819	142100	1337848030	5800	5800	5800	5800	57
262	20240819	142000	1337517430	5800	5790	5800	5790	616
263	20240819	141900	1333945640	5790	5790	5790	5780	347
264	20240819	141800	1331936680	5790	5790	5790	5790	470
265	20240819	141700	1329215380	5790	5790	5790	5790	411
266	20240819	141600	1326835690	5780	5780	5780	5780	1
267	20240819	141500	1326829910	5780	5780	5780	5780	50
268	20240819	141400	1326540910	5770	5770	5770	5770	10
269	20240819	141300	1326483210	5780	5780	5780	5780	702
270	20240819	141200	1322425650	5770	5780	5780	5770	315
271	20240819	141100	1320606100	5780	5780	5780	5780	805
272	20240819	141000	1315953200	5780	5780	5780	5780	189
273	20240819	140900	1314860780	5780	5770	5780	5770	14
274	20240819	140800	1314779900	5780	5780	5780	5770	1030
275	20240819	140700	1308836500	5780	5780	5780	5770	340
276	20240819	140600	1306871800	5780	5780	5780	5780	63
277	20240819	140500	1306507660	5780	5780	5790	5780	3175
278	20240819	140400	1288153740	5790	5790	5790	5790	105
279	20240819	140300	1287545790	5780	5780	5780	5780	3
280	20240819	140200	1287528450	5780	5780	5780	5780	0
281	20240819	140100	1287528450	5780	5780	5780	5780	0
282	20240819	140000	1287528450	5780	5780	5780	5780	0
283	20240819	135900	1287528450	5780	5780	5780	5780	90
284	20240819	135800	1287008250	5780	5790	5790	5780	363
285	20240819	135700	1284909480	5780	5790	5790	5780	110
286	20240819	135600	1284273080	5790	5790	5790	5790	40
287	20240819	135500	1284041480	5790	5790	5790	5790	355
288	20240819	135400	1281986030	5790	5790	5790	5790	43
289	20240819	135300	1281737060	5790	5790	5790	5790	431
290	20240819	135200	1279241570	5780	5780	5780	5780	0
291	20240819	135100	1279241570	5780	5780	5780	5780	39
292	20240819	135000	1279016150	5790	5790	5790	5790	0
293	20240819	134900	1279016150	5790	5790	5790	5790	0
294	20240819	134800	1279016150	5790	5790	5790	5790	432
295	20240819	134700	1276514870	5800	5800	5800	5800	50
296	20240819	134600	1276224870	5780	5780	5780	5780	0
297	20240819	134500	1276224870	5780	5780	5780	5780	0
298	20240819	134400	1276224870	5780	5780	5780	5780	27
299	20240819	134300	1276068810	5790	5790	5800	5790	391
300	20240819	134200	1273804860	5780	5780	5780	5780	0
301	20240819	134100	1273804860	5780	5780	5780	5780	0
302	20240819	134000	1273804860	5780	5780	5780	5780	0
303	20240819	133900	1273804860	5780	5780	5780	5780	0
304	20240819	133800	1273804860	5780	5800	5800	5780	4120
305	20240819	133700	1249935240	5800	5800	5800	5800	100
306	20240819	133600	1249355240	5800	5800	5800	5800	1000
307	20240819	133500	1243555240	5800	5800	5800	5800	201
308	20240819	133400	1242389440	5810	5810	5810	5810	0
309	20240819	133300	1242389440	5810	5800	5810	5800	474
310	20240819	133200	1239640230	5810	5810	5810	5810	1
311	20240819	133100	1239634420	5820	5820	5820	5820	0
312	20240819	133000	1239634420	5820	5820	5820	5820	169
313	20240819	132900	1238650840	5820	5820	5820	5820	0
314	20240819	132800	1238650840	5820	5820	5820	5820	1
315	20240819	132700	1238645020	5810	5810	5810	5810	1125
316	20240819	132600	1232108770	5800	5800	5800	5800	0
317	20240819	132500	1232108770	5800	5800	5800	5800	150
318	20240819	132400	1231238770	5800	5790	5820	5790	472
319	20240819	132300	1228499900	5780	5780	5780	5780	50
320	20240819	132200	1228210900	5780	5780	5780	5780	2033
321	20240819	132100	1216460160	5790	5790	5790	5790	0
322	20240819	132000	1216460160	5790	5790	5790	5790	187
323	20240819	131900	1215377430	5790	5790	5790	5790	142
324	20240819	131800	1214555250	5790	5790	5790	5790	0
325	20240819	131700	1214555250	5790	5790	5790	5790	140
326	20240819	131600	1213744650	5800	5800	5800	5800	123
327	20240819	131500	1213031250	5800	5800	5800	5800	2393
328	20240819	131400	1199151850	5780	5780	5780	5780	0
329	20240819	131300	1199151850	5780	5780	5780	5780	0
330	20240819	131200	1199151850	5780	5780	5780	5780	246
331	20240819	131100	1197729970	5780	5780	5780	5780	10
332	20240819	131000	1197672170	5780	5790	5810	5780	3040
333	20240819	130900	1180010830	5790	5780	5810	5780	640
334	20240819	130800	1176310000	5780	5780	5780	5780	0
335	20240819	130700	1176310000	5780	5780	5780	5780	0
336	20240819	130600	1176310000	5780	5800	5800	5780	1660
337	20240819	130500	1166708030	5790	5790	5790	5790	0
338	20240819	130400	1166708030	5790	5790	5790	5790	0
339	20240819	130300	1166708030	5790	5790	5790	5790	258
340	20240819	130200	1165214210	5810	5810	5810	5810	30
341	20240819	130100	1165039910	5780	5780	5780	5780	0
342	20240819	130000	1165039910	5780	5800	5800	5780	3145
343	20240819	125900	1146848000	5800	5800	5800	5800	1258
344	20240819	125800	1139551600	5810	5810	5810	5810	40
345	20240819	125700	1139319200	5810	5810	5810	5810	0
346	20240819	125600	1139319200	5810	5810	5810	5810	149
347	20240819	125500	1138453510	5810	5810	5810	5810	74
348	20240819	125400	1138023570	5810	5810	5810	5810	638
349	20240819	125300	1134316790	5810	5810	5810	5810	160
350	20240819	125200	1133387190	5800	5800	5800	5800	22
351	20240819	125100	1133259590	5810	5810	5810	5800	928
352	20240819	125000	1127874910	5810	5810	5810	5810	371
353	20240819	124900	1125719400	5810	5810	5810	5810	1086
354	20240819	124800	1119409740	5810	5810	5810	5810	54
355	20240819	124700	1119096000	5810	5810	5810	5800	706
356	20240819	124600	1114999570	5820	5810	5820	5810	84
357	20240819	124500	1114510940	5810	5810	5810	5810	31
358	20240819	124400	1114330830	5820	5820	5820	5820	642
359	20240819	124300	1110594390	5820	5830	5830	5820	661
360	20240819	124200	1106747260	5830	5830	5830	5830	40
361	20240819	124100	1106514060	5800	5810	5820	5800	1784
362	20240819	124000	1096160030	5810	5810	5810	5810	1045
363	20240819	123900	1090088580	5800	5810	5810	5800	307
364	20240819	123800	1088306910	5810	5820	5820	5810	1071
365	20240819	123700	1082078320	5820	5820	5820	5820	1492
366	20240819	123600	1073394880	5820	5820	5820	5820	32
367	20240819	123500	1073208640	5810	5820	5820	5810	302
368	20240819	123400	1071451020	5820	5820	5820	5820	1535
369	20240819	123300	1062517320	5810	5800	5810	5800	1236
370	20240819	123200	1055337050	5810	5810	5810	5810	17
371	20240819	123100	1055238280	5800	5800	5810	5800	430
372	20240819	123000	1052744030	5800	5810	5810	5800	202
373	20240819	122900	1051572320	5810	5810	5810	5800	41
374	20240819	122800	1051334210	5810	5810	5810	5810	7
375	20240819	122700	1051293540	5810	5850	5850	5810	17346
376	20240819	122600	950317360	5850	5860	5860	5850	181
377	20240819	122500	949258500	5860	5860	5860	5860	0
378	20240819	122400	949258500	5860	5860	5860	5860	26
379	20240819	122300	949106140	5860	5860	5860	5860	335
380	20240819	122200	947143040	5860	5860	5860	5860	1
381	20240819	122100	947137180	5850	5850	5850	5850	92
382	20240819	122000	946598980	5850	5850	5850	5850	110
383	20240819	121900	945955480	5860	5880	5880	5860	2356
384	20240819	121800	932120930	5890	5890	5890	5880	13
385	20240819	121700	932044460	5890	5880	5890	5880	321
386	20240819	121600	930156730	5880	5880	5880	5880	111
387	20240819	121500	929504050	5880	5890	5890	5880	271
388	20240819	121400	927908560	5890	5880	5890	5880	48
389	20240819	121300	927626040	5890	5880	5890	5880	2050
390	20240819	121200	915551700	5880	5870	5880	5870	157
391	20240819	121100	914628860	5870	5880	5880	5870	37
392	20240819	121000	914411610	5880	5880	5880	5880	71
393	20240819	120900	913994130	5870	5870	5870	5870	0
394	20240819	120800	913994130	5870	5870	5870	5870	508
395	20240819	120700	911012170	5870	5870	5880	5870	273
396	20240819	120600	909409410	5870	5870	5870	5870	1234
397	20240819	120500	902165830	5870	5870	5870	5870	43
398	20240819	120400	901913420	5860	5860	5860	5860	581
399	20240819	120300	898508760	5870	5870	5870	5870	0
400	20240819	120200	898508760	5870	5870	5870	5870	51
401	20240819	120100	898209390	5870	5870	5870	5870	0
402	20240819	120000	898209390	5870	5870	5870	5870	52
403	20240819	115900	897904150	5870	5870	5870	5870	1
404	20240819	115800	897898280	5870	5870	5870	5870	0
405	20240819	115700	897898280	5870	5870	5870	5870	783
406	20240819	115600	893302070	5870	5870	5870	5870	0
407	20240819	115500	893302070	5870	5870	5870	5870	608
408	20240819	115400	889733110	5870	5870	5870	5870	1002
409	20240819	115300	883851370	5850	5850	5850	5850	45
410	20240819	115200	883588120	5840	5840	5840	5840	0
411	20240819	115100	883588120	5840	5840	5840	5840	73
412	20240819	115000	883161800	5850	5840	5850	5830	281
413	20240819	114900	881521710	5840	5840	5840	5840	1
414	20240819	114800	881515870	5840	5840	5840	5840	75
415	20240819	114700	881077870	5830	5830	5830	5830	100
416	20240819	114600	880494870	5840	5840	5840	5840	311
417	20240819	114500	878678630	5830	5840	5840	5830	393
418	20240819	114400	876385970	5830	5830	5830	5830	696
419	20240819	114300	872328290	5840	5830	5840	5830	260
420	20240819	114200	870810890	5830	5830	5830	5830	0
421	20240819	114100	870810890	5830	5840	5850	5830	5976
422	20240819	114000	835963200	5850	5850	5850	5850	22
423	20240819	113900	835834500	5850	5840	5850	5830	1741
424	20240819	113800	825679760	5830	5840	5840	5830	60
425	20240819	113700	825329450	5850	5850	5850	5850	168
426	20240819	113600	824346650	5860	5860	5860	5860	18
427	20240819	113500	824241170	5850	5850	5850	5850	184
428	20240819	113400	823164770	5850	5850	5850	5850	153
429	20240819	113300	822269720	5850	5860	5860	5850	291
430	20240819	113200	820565600	5860	5860	5860	5860	0
431	20240819	113100	820565600	5860	5880	5880	5860	197
432	20240819	113000	819410440	5850	5850	5850	5850	47
433	20240819	112900	819135490	5830	5840	5840	5830	3414
434	20240819	112800	799209370	5850	5850	5850	5850	0
435	20240819	112700	799209370	5850	5850	5850	5850	400
436	20240819	112600	796869370	5850	5840	5850	5840	248
437	20240819	112500	795420800	5850	5850	5850	5850	9
438	20240819	112400	795368150	5850	5850	5850	5850	25
439	20240819	112300	795221900	5840	5840	5840	5840	0
440	20240819	112200	795221900	5840	5850	5850	5840	225
441	20240819	112100	793906650	5840	5840	5840	5840	0
442	20240819	112000	793906650	5840	5840	5840	5840	299
443	20240819	111900	792160490	5840	5840	5850	5840	3739
444	20240819	111800	770324480	5850	5840	5850	5840	81
445	20240819	111700	769851330	5850	5870	5870	5850	1683
446	20240819	111600	760000670	5870	5870	5870	5870	135
447	20240819	111500	759208220	5870	5870	5870	5870	230
448	20240819	111400	757858120	5870	5860	5870	5860	21
449	20240819	111300	757734860	5870	5870	5870	5870	0
450	20240819	111200	757734860	5870	5870	5870	5870	197
451	20240819	111100	756578470	5880	5880	5880	5880	1
452	20240819	111000	756572590	5870	5870	5870	5870	147
453	20240819	110900	755709700	5860	5860	5860	5860	0
454	20240819	110800	755709700	5860	5870	5870	5860	548
455	20240819	110700	752493410	5870	5860	5870	5860	66
456	20240819	110600	752106400	5860	5860	5860	5860	0
457	20240819	110500	752106400	5860	5850	5860	5850	176
458	20240819	110400	751076570	5850	5850	5850	5850	0
459	20240819	110300	751076570	5850	5850	5850	5850	0
460	20240819	110200	751076570	5850	5850	5850	5840	574
461	20240819	110100	747719180	5850	5850	5850	5850	288
462	20240819	110000	746034380	5850	5850	5850	5840	1852
463	20240819	105900	735212180	5840	5880	5880	5840	5109
464	20240819	105800	705333160	5890	5890	5890	5890	408
465	20240819	105700	702930040	5890	5890	5890	5870	616
466	20240819	105600	699311760	5890	5890	5890	5890	288
467	20240819	105500	697615440	5900	5900	5900	5900	391
468	20240819	105400	695308540	5900	5900	5900	5900	4
469	20240819	105300	695284940	5900	5900	5900	5880	708
470	20240819	105200	691116170	5910	5880	5910	5880	515
471	20240819	105100	688077330	5890	5890	5890	5890	88
472	20240819	105000	687559010	5890	5890	5890	5890	1010
473	20240819	104900	681610110	5890	5890	5890	5890	0
474	20240819	104800	681610110	5890	5880	5890	5880	50
475	20240819	104700	681315620	5880	5850	5880	5850	4862
476	20240819	104600	652766630	5850	5850	5850	5850	25
477	20240819	104500	652620380	5830	5830	5830	5830	3
478	20240819	104400	652602890	5830	5830	5830	5830	1567
479	20240819	104300	643467280	5830	5820	5830	5820	228
480	20240819	104200	642138190	5830	5830	5830	5830	50
481	20240819	104100	641846690	5810	5810	5810	5810	0
482	20240819	104000	641846690	5810	5810	5810	5810	62
483	20240819	103900	641486470	5820	5820	5820	5820	35
484	20240819	103800	641282770	5820	5820	5820	5820	1
485	20240819	103700	641276950	5820	5820	5820	5820	238
486	20240819	103600	639891790	5820	5820	5820	5820	25
487	20240819	103500	639746290	5810	5810	5810	5800	4742
488	20240819	103400	612234650	5820	5820	5820	5820	25
489	20240819	103300	612089150	5810	5810	5810	5810	33
490	20240819	103200	611897420	5810	5810	5810	5810	0
491	20240819	103100	611897420	5810	5800	5810	5800	970
492	20240819	103000	606269550	5800	5810	5810	5800	264
493	20240819	102900	604738020	5810	5810	5810	5810	157
494	20240819	102800	603825850	5800	5810	5810	5800	234
495	20240819	102700	602468620	5810	5810	5810	5810	147
496	20240819	102600	601614550	5830	5830	5830	5830	4
497	20240819	102500	601591230	5800	5850	5850	5800	13125
498	20240819	102400	525182070	5860	5900	5900	5850	1039
499	20240819	102300	519092600	5900	5900	5900	5900	1
500	20240819	102200	519086700	5900	5890	5900	5880	934
501	20240819	102100	513590130	5930	5880	5930	5880	1219
502	20240819	102000	506377480	5870	5900	5900	5870	158
503	20240819	101900	505448650	5900	5880	5900	5870	952
504	20240819	101800	499842200	5880	5890	5890	5870	528
505	20240819	101700	496733420	5890	5880	5890	5860	984
506	20240819	101600	490960080	5890	5900	5900	5890	5
507	20240819	101500	490930590	5900	5900	5900	5890	1568
508	20240819	101400	481687280	5900	5900	5900	5890	702
509	20240819	101300	477546130	5890	5920	5920	5890	852
510	20240819	101200	472515860	5920	5870	5920	5870	25179
511	20240819	101100	324276680	5870	5870	5870	5870	6
512	20240819	101000	324241460	5860	5880	5880	5860	661
513	20240819	100900	320362470	5880	5870	5880	5870	512
514	20240819	100800	317356690	5880	5870	5880	5870	195
515	20240819	100700	316210630	5870	5840	5870	5840	5725
516	20240819	100600	282697930	5840	5850	5850	5840	480
517	20240819	100500	279891590	5850	5850	5850	5840	132
518	20240819	100400	279119820	5840	5850	5850	5830	413
519	20240819	100300	276707750	5850	5850	5850	5850	27
520	20240819	100200	276549800	5850	5840	5850	5840	490
521	20240819	100100	273687380	5840	5840	5840	5840	83
522	20240819	100000	273202660	5840	5840	5840	5840	69
523	20240819	095900	272799700	5840	5840	5840	5840	144
524	20240819	095800	271958740	5840	5850	5850	5840	440
525	20240819	095700	269388470	5840	5850	5850	5840	557
526	20240819	095600	266135040	5850	5850	5850	5850	23
527	20240819	095500	266000490	5850	5850	5850	5850	181
528	20240819	095400	264941640	5860	5850	5860	5850	43
529	20240819	095300	264689670	5860	5850	5860	5800	1193
530	20240819	095200	257736500	5860	5860	5860	5860	54
531	20240819	095100	257420060	5860	5860	5860	5850	347
532	20240819	095000	255389200	5860	5860	5860	5860	25
533	20240819	094900	255242700	5860	5860	5860	5850	248
534	20240819	094800	253791230	5860	5860	5860	5860	340
535	20240819	094700	251798830	5860	5860	5870	5860	1056
536	20240819	094600	245610550	5860	5860	5860	5840	1772
537	20240819	094500	235243270	5860	5850	5860	5850	218
538	20240819	094400	233966650	5850	5860	5860	5850	61
539	20240819	094300	233609480	5850	5850	5860	5850	586
540	20240819	094200	230180150	5850	5840	5850	5840	119
541	20240819	094100	229484880	5840	5840	5840	5840	277
542	20240819	094000	227867200	5840	5840	5840	5840	93
543	20240819	093900	227324080	5840	5830	5840	5830	92
544	20240819	093800	226787710	5820	5840	5840	5820	50
545	20240819	093700	226496620	5840	5840	5840	5840	12
546	20240819	093600	226426540	5840	5820	5840	5800	2508
547	20240819	093500	211832190	5820	5820	5820	5820	3
548	20240819	093400	211814730	5800	5810	5810	5800	578
549	20240819	093300	208459550	5810	5820	5820	5810	800
550	20240819	093200	203809940	5820	5810	5820	5810	2350
551	20240819	093100	190153830	5810	5770	5810	5770	1691
552	20240819	093000	180353420	5790	5790	5790	5790	75
553	20240819	092900	179919170	5790	5790	5790	5790	176
554	20240819	092800	178900130	5790	5750	5790	5750	2150
555	20240819	092700	166537340	5750	5770	5770	5750	1250
556	20240819	092600	159344860	5760	5760	5760	5750	202
557	20240819	092500	158183340	5750	5760	5760	5750	551
558	20240819	092400	155010920	5760	5760	5770	5760	192
559	20240819	092300	153904740	5760	5770	5770	5760	586
560	20240819	092200	150529330	5760	5780	5780	5760	557
561	20240819	092100	147316190	5770	5780	5800	5770	1319
562	20240819	092000	139704640	5770	5790	5790	5770	1875
563	20240819	091900	128883770	5780	5790	5800	5770	916
564	20240819	091800	123591100	5780	5810	5810	5780	416
565	20240819	091700	121186480	5810	5790	5810	5780	1831
566	20240819	091600	110586000	5800	5800	5800	5800	2311
567	20240819	091500	97182200	5800	5800	5810	5800	1115
568	20240819	091400	90715170	5800	5810	5810	5800	114
569	20240819	091300	90052970	5810	5820	5820	5810	2
570	20240819	091200	90041340	5790	5800	5810	5790	592
571	20240819	091100	86608620	5820	5820	5820	5810	2675
572	20240819	091000	71045340	5820	5830	5830	5820	1117
573	20240819	090900	64538770	5820	5820	5820	5820	50
574	20240819	090800	64247770	5820	5810	5820	5800	653
575	20240819	090700	60451420	5820	5820	5820	5820	409
576	20240819	090600	58071040	5780	5800	5820	5780	345
577	20240819	090500	56069130	5770	5800	5800	5770	717
578	20240819	090400	51931110	5770	5800	5800	5770	608
579	20240819	090300	48415600	5780	5790	5800	5770	873
580	20240819	090200	43369700	5800	5830	5830	5800	4712
581	20240819	090100	15988280	5860	5880	5890	5830	1206
582	20240819	090000	8932890	5880	5850	5880	5850	1526