KissMeData/003540/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184000	1248078210	16770	16770	16770	16770	2305
3	20240802	183900	1248078210	16770	16770	16770	16770	0
4	20240802	183800	1248078210	16770	16770	16770	16770	0
5	20240802	183700	1248078210	16770	16770	16770	16770	0
6	20240802	183600	1248078210	16770	16770	16770	16770	0
7	20240802	183500	1248078210	16770	16770	16770	16770	0
8	20240802	183400	1248078210	16770	16770	16770	16770	0
9	20240802	183300	1248078210	16770	16770	16770	16770	0
10	20240802	183200	1248078210	16770	16770	16770	16770	0
11	20240802	183100	1248078210	16770	16770	16770	16770	0
12	20240802	183000	1248078210	16770	16770	16770	16770	0
13	20240802	182900	1248078210	16770	16770	16770	16770	0
14	20240802	182800	1248078210	16770	16770	16770	16770	0
15	20240802	182700	1248078210	16770	16770	16770	16770	0
16	20240802	182600	1248078210	16770	16770	16770	16770	0
17	20240802	182500	1248078210	16770	16770	16770	16770	0
18	20240802	182400	1248078210	16770	16770	16770	16770	0
19	20240802	182300	1248078210	16770	16770	16770	16770	0
20	20240802	182200	1248078210	16770	16770	16770	16770	0
21	20240802	182100	1248078210	16770	16770	16770	16770	0
22	20240802	182000	1248078210	16770	16770	16770	16770	0
23	20240802	181900	1248078210	16770	16770	16770	16770	0
24	20240802	181800	1248078210	16770	16770	16770	16770	0
25	20240802	181700	1248078210	16770	16770	16770	16770	0
26	20240802	181600	1248078210	16770	16770	16770	16770	0
27	20240802	181500	1248078210	16770	16770	16770	16770	0
28	20240802	181400	1248078210	16770	16770	16770	16770	0
29	20240802	181300	1248078210	16770	16770	16770	16770	0
30	20240802	181200	1248078210	16770	16770	16770	16770	0
31	20240802	181100	1248078210	16770	16770	16770	16770	0
32	20240802	181000	1248078210	16770	16770	16770	16770	2305
33	20240802	180900	1248078210	16770	16770	16770	16770	0
34	20240802	180800	1248078210	16770	16770	16770	16770	0
35	20240802	180700	1248078210	16770	16770	16770	16770	0
36	20240802	180600	1248078210	16770	16770	16770	16770	0
37	20240802	180500	1248078210	16770	16770	16770	16770	0
38	20240802	180400	1248078210	16770	16770	16770	16770	0
39	20240802	180300	1248078210	16770	16770	16770	16770	0
40	20240802	180200	1248078210	16770	16770	16770	16770	0
41	20240802	180100	1248078210	16770	16770	16770	16770	0
42	20240802	180000	1248078210	16770	16770	16770	16770	0
43	20240802	175900	1248078210	16770	16770	16770	16770	0
44	20240802	175800	1248078210	16770	16770	16770	16770	0
45	20240802	175700	1248078210	16770	16770	16770	16770	0
46	20240802	175600	1248078210	16770	16770	16770	16770	0
47	20240802	175500	1248078210	16770	16770	16770	16770	0
48	20240802	175400	1248078210	16770	16770	16770	16770	0
49	20240802	175300	1248078210	16770	16770	16770	16770	0
50	20240802	175200	1248078210	16770	16770	16770	16770	0
51	20240802	175100	1248078210	16770	16770	16770	16770	0
52	20240802	175000	1248078210	16770	16770	16770	16770	0
53	20240802	174900	1248078210	16770	16770	16770	16770	0
54	20240802	174800	1248078210	16770	16770	16770	16770	0
55	20240802	174700	1248078210	16770	16770	16770	16770	0
56	20240802	174600	1248078210	16770	16770	16770	16770	0
57	20240802	174500	1248078210	16770	16770	16770	16770	0
58	20240802	174400	1248078210	16770	16770	16770	16770	0
59	20240802	174300	1248078210	16770	16770	16770	16770	0
60	20240802	174200	1248078210	16770	16770	16770	16770	0
61	20240802	174100	1248078210	16770	16770	16770	16770	0
62	20240802	174000	1248078210	16770	16770	16770	16770	2305
63	20240802	173900	1248078210	16770	16770	16770	16770	0
64	20240802	173800	1248078210	16770	16770	16770	16770	0
65	20240802	173700	1248078210	16770	16770	16770	16770	0
66	20240802	173600	1248078210	16770	16770	16770	16770	0
67	20240802	173500	1248078210	16770	16770	16770	16770	0
68	20240802	173400	1248078210	16770	16770	16770	16770	0
69	20240802	173300	1248078210	16770	16770	16770	16770	0
70	20240802	173200	1248078210	16770	16770	16770	16770	0
71	20240802	173100	1248078210	16770	16770	16770	16770	0
72	20240802	173000	1248078210	16770	16770	16770	16770	0
73	20240802	172900	1248078210	16770	16770	16770	16770	0
74	20240802	172800	1248078210	16770	16770	16770	16770	0
75	20240802	172700	1248078210	16770	16770	16770	16770	0
76	20240802	172600	1248078210	16770	16770	16770	16770	0
77	20240802	172500	1248078210	16770	16770	16770	16770	0
78	20240802	172400	1248078210	16770	16770	16770	16770	0
79	20240802	172300	1248078210	16770	16770	16770	16770	0
80	20240802	172200	1248078210	16770	16770	16770	16770	0
81	20240802	172100	1248078210	16770	16770	16770	16770	0
82	20240802	172000	1248078210	16770	16770	16770	16770	0
83	20240802	171900	1248078210	16770	16770	16770	16770	0
84	20240802	171800	1248078210	16770	16770	16770	16770	0
85	20240802	171700	1248078210	16770	16770	16770	16770	0
86	20240802	171600	1248078210	16770	16770	16770	16770	0
87	20240802	171500	1248078210	16770	16770	16770	16770	0
88	20240802	171400	1248078210	16770	16770	16770	16770	0
89	20240802	171300	1248078210	16770	16770	16770	16770	0
90	20240802	171200	1248078210	16770	16770	16770	16770	0
91	20240802	171100	1248078210	16770	16770	16770	16770	0
92	20240802	171000	1248078210	16770	16770	16770	16770	2305
93	20240802	170900	1248078210	16770	16770	16770	16770	0
94	20240802	170800	1248078210	16770	16770	16770	16770	0
95	20240802	170700	1248078210	16770	16770	16770	16770	0
96	20240802	170600	1248078210	16770	16770	16770	16770	0
97	20240802	170500	1248078210	16770	16770	16770	16770	0
98	20240802	170400	1248078210	16770	16770	16770	16770	0
99	20240802	170300	1248078210	16770	16770	16770	16770	0
100	20240802	170200	1248078210	16770	16770	16770	16770	0
101	20240802	170100	1248078210	16770	16770	16770	16770	0
102	20240802	170000	1248078210	16770	16770	16770	16770	0
103	20240802	165900	1248078210	16770	16770	16770	16770	0
104	20240802	165800	1248078210	16770	16770	16770	16770	0
105	20240802	165700	1248078210	16770	16770	16770	16770	0
106	20240802	165600	1248078210	16770	16770	16770	16770	0
107	20240802	165500	1248078210	16770	16770	16770	16770	0
108	20240802	165400	1248078210	16770	16770	16770	16770	0
109	20240802	165300	1248078210	16770	16770	16770	16770	0
110	20240802	165200	1248078210	16770	16770	16770	16770	0
111	20240802	165100	1248078210	16770	16770	16770	16770	0
112	20240802	165000	1248078210	16770	16770	16770	16770	0
113	20240802	164900	1248078210	16770	16770	16770	16770	0
114	20240802	164800	1248078210	16770	16770	16770	16770	0
115	20240802	164700	1248078210	16770	16770	16770	16770	0
116	20240802	164600	1248078210	16770	16770	16770	16770	0
117	20240802	164500	1248078210	16770	16770	16770	16770	0
118	20240802	164400	1248078210	16770	16770	16770	16770	0
119	20240802	164300	1248078210	16770	16770	16770	16770	0
120	20240802	164200	1248078210	16770	16770	16770	16770	0
121	20240802	164100	1248078210	16770	16770	16770	16770	0
122	20240802	164000	1248078210	16770	16770	16770	16770	2305
123	20240802	163900	1248078210	16770	16770	16770	16770	0
124	20240802	163800	1248078210	16770	16770	16770	16770	0
125	20240802	163700	1248078210	16770	16770	16770	16770	0
126	20240802	163600	1248078210	16770	16770	16770	16770	0
127	20240802	163500	1248078210	16770	16770	16770	16770	0
128	20240802	163400	1248078210	16770	16770	16770	16770	0
129	20240802	163300	1248078210	16770	16770	16770	16770	0
130	20240802	163200	1248078210	16770	16770	16770	16770	0
131	20240802	163100	1248078210	16770	16770	16770	16770	0
132	20240802	163000	1248078210	16770	16770	16770	16770	0
133	20240802	162900	1248078210	16770	16770	16770	16770	0
134	20240802	162800	1248078210	16770	16770	16770	16770	0
135	20240802	162700	1248078210	16770	16770	16770	16770	0
136	20240802	162600	1248078210	16770	16770	16770	16770	0
137	20240802	162500	1248078210	16770	16770	16770	16770	0
138	20240802	162400	1248078210	16770	16770	16770	16770	0
139	20240802	162300	1248078210	16770	16770	16770	16770	0
140	20240802	162200	1248078210	16770	16770	16770	16770	0
141	20240802	162100	1248078210	16770	16770	16770	16770	0
142	20240802	162000	1248078210	16770	16770	16770	16770	0
143	20240802	161900	1248078210	16770	16770	16770	16770	0
144	20240802	161800	1248078210	16770	16770	16770	16770	0
145	20240802	161700	1248078210	16770	16770	16770	16770	0
146	20240802	161600	1248078210	16770	16770	16770	16770	0
147	20240802	161500	1248078210	16770	16770	16770	16770	0
148	20240802	161400	1248078210	16770	16770	16770	16770	0
149	20240802	161300	1248078210	16770	16770	16770	16770	0
150	20240802	161200	1248078210	16770	16770	16770	16770	0
151	20240802	161100	1248078210	16770	16770	16770	16770	0
152	20240802	161000	1248078210	16770	16770	16770	16770	2305
153	20240802	160900	1248078210	16770	16770	16770	16770	0
154	20240802	160800	1248078210	16770	16770	16770	16770	0
155	20240802	160700	1248078210	16770	16770	16770	16770	0
156	20240802	160600	1248078210	16770	16770	16770	16770	0
157	20240802	160500	1248078210	16770	16770	16770	16770	0
158	20240802	160400	1248078210	16770	16770	16770	16770	0
159	20240802	160300	1248078210	16770	16770	16770	16770	0
160	20240802	160200	1248078210	16770	16770	16770	16770	0
161	20240802	160100	1248078210	16770	16770	16770	16770	0
162	20240802	160000	1248078210	16770	16770	16770	16770	0
163	20240802	155900	1248078210	16770	16770	16770	16770	0
164	20240802	155800	1248078210	16770	16770	16770	16770	0
165	20240802	155700	1248078210	16770	16770	16770	16770	0
166	20240802	155600	1248078210	16770	16770	16770	16770	0
167	20240802	155500	1248078210	16770	16770	16770	16770	0
168	20240802	155400	1248078210	16770	16770	16770	16770	0
169	20240802	155300	1248078210	16770	16770	16770	16770	0
170	20240802	155200	1248078210	16770	16770	16770	16770	0
171	20240802	155100	1248078210	16770	16770	16770	16770	0
172	20240802	155000	1248078210	16770	16770	16770	16770	0
173	20240802	154900	1248078210	16770	16770	16770	16770	0
174	20240802	154800	1248078210	16770	16770	16770	16770	0
175	20240802	154700	1248078210	16770	16770	16770	16770	0
176	20240802	154600	1248078210	16770	16770	16770	16770	0
177	20240802	154500	1248078210	16770	16770	16770	16770	0
178	20240802	154400	1248078210	16770	16770	16770	16770	0
179	20240802	154300	1248078210	16770	16770	16770	16770	0
180	20240802	154200	1248078210	16770	16770	16770	16770	0
181	20240802	154100	1248078210	16770	16770	16770	16770	0
182	20240802	154000	1248078210	16770	16770	16770	16770	2305
183	20240802	153900	1248078210	16770	16770	16770	16770	0
184	20240802	153800	1248078210	16770	16770	16770	16770	0
185	20240802	153700	1248078210	16770	16770	16770	16770	0
186	20240802	153600	1248078210	16770	16770	16770	16770	0
187	20240802	153500	1248078210	16770	16770	16770	16770	0
188	20240802	153400	1248078210	16770	16770	16770	16770	0
189	20240802	153300	1248078210	16770	16770	16770	16770	0
190	20240802	153200	1248078210	16770	16770	16770	16770	0
191	20240802	153100	1248078210	16770	16770	16770	16770	0
192	20240802	153000	1248078210	16770	16770	16770	16770	2305
193	20240802	152900	1209423360	16680	16680	16680	16680	0
194	20240802	152800	1209423360	16680	16680	16680	16680	0
195	20240802	152700	1209423360	16680	16680	16680	16680	0
196	20240802	152600	1209423360	16680	16680	16680	16680	0
197	20240802	152500	1209423360	16680	16680	16680	16680	0
198	20240802	152400	1209423360	16680	16680	16680	16680	0
199	20240802	152300	1209423360	16680	16680	16680	16680	0
200	20240802	152200	1209423360	16680	16680	16680	16680	0
201	20240802	152100	1209423360	16680	16680	16680	16680	0
202	20240802	152000	1209423360	16680	16680	16680	16680	0
203	20240802	151900	1209423360	16680	16660	16680	16660	39
204	20240802	151800	1208773100	16660	16660	16670	16660	54
205	20240802	151700	1207873360	16660	16660	16660	16660	15
206	20240802	151600	1207623460	16660	16660	16660	16660	54
207	20240802	151500	1206723820	16660	16660	16670	16660	577
208	20240802	151400	1197110520	16660	16670	16670	16660	15
209	20240802	151300	1196860480	16670	16670	16670	16660	616
210	20240802	151200	1186592520	16670	16670	16680	16670	14
211	20240802	151100	1186359110	16680	16680	16680	16680	15
212	20240802	151000	1186108910	16680	16710	16710	16680	117
213	20240802	150900	1184157320	16710	16670	16710	16670	55
214	20240802	150800	1183238610	16670	16660	16670	16660	247
215	20240802	150700	1179121130	16660	16670	16670	16660	6
216	20240802	150600	1179021140	16670	16680	16680	16670	671
217	20240802	150500	1167830290	16690	16690	16690	16690	16
218	20240802	150400	1167563250	16690	16690	16700	16690	1348
219	20240802	150300	1145052790	16700	16700	16700	16700	0
220	20240802	150200	1145052790	16700	16700	16700	16700	42
221	20240802	150100	1144351390	16680	16680	16680	16680	0
222	20240802	150000	1144351390	16680	16680	16680	16680	1
223	20240802	145900	1144334710	16680	16680	16680	16680	0
224	20240802	145800	1144334710	16680	16700	16700	16680	7
225	20240802	145700	1144217910	16700	16690	16700	16680	152
226	20240802	145600	1141681850	16690	16670	16690	16670	900
227	20240802	145500	1126666360	16670	16670	16670	16660	33
228	20240802	145400	1126116300	16670	16660	16670	16660	140
229	20240802	145300	1123782900	16670	16670	16670	16670	61
230	20240802	145200	1122766030	16670	16670	16670	16660	107
231	20240802	145100	1120983340	16670	16670	16670	16670	100
232	20240802	145000	1119316340	16670	16670	16670	16670	27
233	20240802	144900	1118866250	16650	16660	16660	16650	125
234	20240802	144800	1116783800	16670	16650	16670	16650	15
235	20240802	144700	1116533950	16650	16660	16670	16650	98
236	20240802	144600	1114901100	16650	16660	16660	16650	45
237	20240802	144500	1114151470	16660	16660	16660	16660	17
238	20240802	144400	1113868250	16670	16660	16670	16660	11
239	20240802	144300	1113684980	16670	16670	16670	16670	1
240	20240802	144200	1113668310	16660	16660	16660	16660	52
241	20240802	144100	1112801990	16670	16660	16670	16660	4
242	20240802	144000	1112735330	16660	16660	16660	16660	4
243	20240802	143900	1112668690	16650	16650	16650	16650	16
244	20240802	143800	1112402290	16660	16690	16690	16660	1367
245	20240802	143700	1089617440	16690	16690	16690	16690	23
246	20240802	143600	1089233570	16680	16680	16680	16680	9
247	20240802	143500	1089083450	16680	16690	16690	16680	137
248	20240802	143400	1086798080	16690	16690	16690	16690	40
249	20240802	143300	1086130480	16680	16680	16680	16680	83
250	20240802	143200	1084746040	16680	16680	16680	16680	86
251	20240802	143100	1083311560	16680	16680	16680	16680	254
252	20240802	143000	1079074840	16690	16690	16690	16690	3
253	20240802	142900	1079024770	16690	16690	16690	16690	10
254	20240802	142800	1078857870	16690	16690	16690	16690	40
255	20240802	142700	1078190270	16670	16680	16690	16670	162
256	20240802	142600	1075488420	16680	16670	16680	16670	1061
257	20240802	142500	1057791510	16670	16670	16670	16670	0
258	20240802	142400	1057791510	16670	16670	16670	16670	161
259	20240802	142300	1055107640	16670	16670	16670	16670	371
260	20240802	142200	1048923070	16670	16670	16670	16670	9
261	20240802	142100	1048773040	16670	16670	16670	16670	26
262	20240802	142000	1048339620	16670	16670	16670	16670	6
263	20240802	141900	1048239600	16670	16670	16670	16670	71
264	20240802	141800	1047056030	16670	16670	16670	16670	3
265	20240802	141700	1047006020	16670	16670	16670	16670	1
266	20240802	141600	1046989350	16670	16670	16670	16670	55
267	20240802	141500	1046072500	16670	16670	16670	16670	77
268	20240802	141400	1044788910	16670	16660	16670	16660	20
269	20240802	141300	1044455700	16660	16670	16670	16660	41
270	20240802	141200	1043772530	16670	16670	16670	16670	0
271	20240802	141100	1043772530	16670	16680	16680	16660	268
272	20240802	141000	1039305010	16680	16680	16680	16680	0
273	20240802	140900	1039305010	16680	16680	16680	16680	1
274	20240802	140800	1039288330	16680	16680	16680	16680	539
275	20240802	140700	1030297810	16680	16670	16680	16670	13
276	20240802	140600	1030081090	16660	16670	16670	16660	2
277	20240802	140500	1030047760	16670	16670	16670	16670	11
278	20240802	140400	1029864390	16670	16670	16670	16670	14
279	20240802	140300	1029631010	16670	16660	16710	16660	1034
280	20240802	140200	1012398030	16660	16660	16660	16660	1
281	20240802	140100	1012381370	16660	16650	16660	16650	29
282	20240802	140000	1011898290	16660	16660	16660	16660	614
283	20240802	135900	1001669050	16650	16650	16650	16650	671
284	20240802	135800	990496900	16660	16680	16680	16660	160
285	20240802	135700	987831100	16680	16680	16680	16680	7
286	20240802	135600	987714340	16660	16660	16660	16660	209
287	20240802	135500	984232400	16660	16660	16670	16650	3500
288	20240802	135400	925945860	16650	16670	16670	16650	503
289	20240802	135300	917566130	16670	16670	16670	16670	13
290	20240802	135200	917349420	16660	16680	16680	16660	438
291	20240802	135100	910048880	16680	16680	16680	16680	944
292	20240802	135000	894302960	16680	16750	16750	16680	7744
293	20240802	134900	764794600	16740	16740	16740	16740	0
294	20240802	134800	764794600	16740	16750	16750	16740	28
295	20240802	134700	764325750	16750	16750	16750	16750	17
296	20240802	134600	764041000	16740	16740	16740	16740	0
297	20240802	134500	764041000	16740	16740	16740	16740	2
298	20240802	134400	764007520	16750	16750	16750	16750	0
299	20240802	134300	764007520	16750	16750	16750	16750	1
300	20240802	134200	763990770	16750	16750	16750	16750	2
301	20240802	134100	763957270	16750	16750	16750	16750	20
302	20240802	134000	763622270	16750	16740	16750	16730	1032
303	20240802	133900	746355480	16750	16750	16750	16740	457
304	20240802	133800	738705170	16750	16750	16750	16750	54
305	20240802	133700	737800670	16750	16750	16750	16750	5
306	20240802	133600	737716920	16750	16740	16750	16740	184
307	20240802	133500	734636620	16730	16730	16730	16730	0
308	20240802	133400	734636620	16730	16730	16740	16730	16
309	20240802	133300	734368910	16730	16740	16740	16730	298
310	20240802	133200	729381050	16740	16740	16740	16740	187
311	20240802	133100	726250670	16740	16740	16740	16740	0
312	20240802	133000	726250670	16740	16740	16740	16740	0
313	20240802	132900	726250670	16740	16740	16740	16740	0
314	20240802	132800	726250670	16740	16740	16740	16740	0
315	20240802	132700	726250670	16740	16740	16740	16740	18
316	20240802	132600	725949350	16740	16740	16740	16740	0
317	20240802	132500	725949350	16740	16740	16740	16740	20
318	20240802	132400	725614550	16740	16740	16740	16740	6
319	20240802	132300	725514110	16740	16740	16740	16740	29
320	20240802	132200	725028650	16740	16740	16740	16740	0
321	20240802	132100	725028650	16740	16740	16740	16740	17
322	20240802	132000	724744070	16720	16720	16720	16720	0
323	20240802	131900	724744070	16720	16720	16720	16720	1
324	20240802	131800	724727350	16710	16710	16710	16710	0
325	20240802	131700	724727350	16710	16720	16750	16710	1704
326	20240802	131600	696210980	16710	16710	16710	16710	0
327	20240802	131500	696210980	16710	16710	16710	16710	10
328	20240802	131400	696043880	16720	16720	16720	16720	0
329	20240802	131300	696043880	16720	16720	16720	16720	246
330	20240802	131200	691930760	16730	16730	16730	16730	18
331	20240802	131100	691629620	16720	16720	16720	16720	0
332	20240802	131000	691629620	16720	16720	16720	16720	0
333	20240802	130900	691629620	16720	16720	16720	16720	0
334	20240802	130800	691629620	16720	16720	16720	16720	1
335	20240802	130700	691612900	16710	16710	16710	16710	0
336	20240802	130600	691612900	16710	16710	16710	16710	0
337	20240802	130500	691612900	16710	16700	16710	16700	354
338	20240802	130400	685700940	16700	16700	16700	16700	1
339	20240802	130300	685684240	16700	16700	16700	16700	161
340	20240802	130200	682995540	16710	16700	16710	16700	51
341	20240802	130100	682143340	16700	16760	16760	16700	2684
342	20240802	130000	637295580	16760	16770	16770	16760	55
343	20240802	125900	636373710	16760	16760	16760	16760	65
344	20240802	125800	635284310	16760	16730	16760	16730	877
345	20240802	125700	620594640	16720	16720	16720	16720	17
346	20240802	125600	620310400	16730	16730	16730	16730	5
347	20240802	125500	620226750	16720	16720	16720	16720	0
348	20240802	125400	620226750	16720	16720	16720	16720	2
349	20240802	125300	620193310	16730	16730	16730	16720	284
350	20240802	125200	615444730	16730	16730	16730	16730	73
351	20240802	125100	614223440	16730	16730	16730	16720	325
352	20240802	125000	608788190	16730	16730	16730	16730	6
353	20240802	124900	608687810	16720	16730	16730	16720	3
354	20240802	124800	608637640	16730	16730	16730	16730	0
355	20240802	124700	608637640	16730	16730	16730	16730	5
356	20240802	124600	608553990	16730	16720	16730	16720	125
357	20240802	124500	606462910	16730	16730	16730	16730	0
358	20240802	124400	606462910	16730	16710	16730	16710	94
359	20240802	124300	604891670	16710	16710	16710	16710	16
360	20240802	124200	604624310	16710	16720	16720	16710	14
361	20240802	124100	604390270	16720	16740	16740	16720	618
362	20240802	124000	594055320	16740	16740	16740	16740	0
363	20240802	123900	594055320	16740	16740	16740	16740	0
364	20240802	123800	594055320	16740	16740	16740	16740	8
365	20240802	123700	593921400	16730	16730	16730	16730	159
366	20240802	123600	591261330	16730	16730	16730	16730	2
367	20240802	123500	591227870	16730	16730	16730	16730	5
368	20240802	123400	591144220	16720	16720	16720	16720	163
369	20240802	123300	588418860	16720	16720	16720	16720	3
370	20240802	123200	588368700	16720	16710	16720	16710	23
371	20240802	123100	587984310	16710	16710	16710	16710	0
372	20240802	123000	587984310	16710	16720	16720	16710	198
373	20240802	122900	584674720	16720	16720	16720	16720	5
374	20240802	122800	584591120	16710	16710	16710	16710	17
375	20240802	122700	584307050	16710	16710	16710	16710	0
376	20240802	122600	584307050	16710	16720	16720	16710	7
377	20240802	122500	584190030	16700	16720	16720	16700	126
378	20240802	122400	582085010	16700	16700	16700	16700	0
379	20240802	122300	582085010	16700	16730	16730	16700	1055
380	20240802	122200	564454960	16730	16730	16730	16730	0
381	20240802	122100	564454960	16730	16730	16730	16730	0
382	20240802	122000	564454960	16730	16720	16730	16720	144
383	20240802	121900	562047230	16730	16730	16730	16730	11
384	20240802	121800	561863200	16730	16720	16730	16720	289
385	20240802	121700	557030960	16720	16720	16720	16720	29
386	20240802	121600	556546080	16710	16710	16720	16710	45
387	20240802	121500	555794080	16710	16710	16710	16710	16
388	20240802	121400	555526720	16720	16710	16720	16710	15
389	20240802	121300	555276020	16720	16720	16720	16720	16
390	20240802	121200	555008500	16710	16720	16720	16710	23
391	20240802	121100	554624090	16720	16710	16720	16710	28
392	20240802	121000	554156050	16710	16710	16710	16710	0
393	20240802	120900	554156050	16710	16720	16720	16710	216
394	20240802	120800	550544680	16720	16730	16730	16720	15
395	20240802	120700	550293830	16720	16720	16720	16720	0
396	20240802	120600	550293830	16720	16720	16720	16720	37
397	20240802	120500	549675190	16720	16730	16730	16720	189
398	20240802	120400	546515030	16720	16720	16720	16720	15
399	20240802	120300	546264230	16730	16720	16730	16720	102
400	20240802	120200	544557890	16730	16730	16730	16730	21
401	20240802	120100	544206560	16720	16720	16720	16720	116
402	20240802	120000	542267040	16720	16730	16730	16720	13
403	20240802	115900	542049660	16730	16730	16740	16730	137
404	20240802	115800	539757590	16730	16730	16730	16730	21
405	20240802	115700	539406260	16730	16730	16730	16730	4
406	20240802	115600	539339340	16730	16730	16740	16730	9
407	20240802	115500	539188720	16730	16730	16730	16730	20
408	20240802	115400	538854120	16740	16730	16740	16730	3
409	20240802	115300	538803920	16730	16730	16740	16730	10
410	20240802	115200	538636560	16730	16730	16740	16730	34
411	20240802	115100	538067590	16730	16730	16730	16730	2
412	20240802	115000	538034130	16730	16740	16740	16730	7
413	20240802	114900	537916970	16730	16730	16740	16730	55
414	20240802	114800	536996810	16730	16730	16730	16730	19
415	20240802	114700	536678940	16730	16740	16740	16730	30
416	20240802	114600	536176980	16730	16730	16730	16730	5
417	20240802	114500	536093330	16730	16730	16730	16730	2
418	20240802	114400	536059870	16730	16730	16740	16720	64
419	20240802	114300	534989110	16730	16730	16740	16730	24
420	20240802	114200	534587500	16730	16710	16730	16710	460
421	20240802	114100	526892670	16710	16710	16720	16700	113
422	20240802	114000	525004390	16710	16700	16710	16700	115
423	20240802	113900	523082760	16700	16710	16710	16700	5
424	20240802	113800	522999230	16700	16720	16720	16700	31
425	20240802	113700	522481430	16710	16720	16720	16710	802
426	20240802	113600	509079710	16720	16720	16720	16720	8
427	20240802	113500	508945950	16720	16720	16720	16710	131
428	20240802	113400	506756230	16720	16710	16720	16710	26
429	20240802	113300	506321670	16720	16720	16720	16720	60
430	20240802	113200	505318470	16710	16720	16720	16710	11
431	20240802	113100	505134610	16710	16710	16710	16710	2
432	20240802	113000	505101190	16720	16720	16720	16720	0
433	20240802	112900	505101190	16720	16730	16730	16720	406
434	20240802	112800	498311870	16730	16720	16730	16720	33
435	20240802	112700	497760050	16720	16720	16720	16720	20
436	20240802	112600	497425650	16720	16730	16730	16720	3
437	20240802	112500	497375480	16730	16720	16730	16720	31
438	20240802	112400	496857100	16720	16720	16720	16720	17
439	20240802	112300	496572860	16730	16720	16730	16720	11
440	20240802	112200	496388930	16730	16740	16740	16710	939
441	20240802	112100	480679550	16740	16740	16740	16740	58
442	20240802	112000	479708630	16760	16760	16760	16760	0
443	20240802	111900	479708630	16760	16750	16760	16740	78
444	20240802	111800	478402230	16750	16750	16760	16750	17
445	20240802	111700	478117460	16740	16740	16740	16740	10
446	20240802	111600	477950060	16750	16740	16760	16740	28
447	20240802	111500	477481170	16750	16750	16750	16750	0
448	20240802	111400	477481170	16750	16750	16750	16750	40
449	20240802	111300	476811170	16760	16760	16760	16760	221
450	20240802	111200	473107210	16770	16770	16770	16770	7
451	20240802	111100	472989820	16770	16770	16770	16770	1
452	20240802	111000	472973050	16770	16770	16770	16760	126
453	20240802	110900	470861230	16760	16760	16760	16760	3
454	20240802	110800	470810950	16740	16740	16740	16740	88
455	20240802	110700	469337830	16740	16740	16740	16730	30
456	20240802	110600	468835790	16730	16740	16740	16730	10
457	20240802	110500	468668450	16740	16740	16740	16730	225
458	20240802	110400	464903940	16740	16730	16740	16730	7
459	20240802	110300	464786780	16740	16740	16740	16740	9
460	20240802	110200	464636120	16740	16740	16740	16740	0
461	20240802	110100	464636120	16740	16740	16740	16730	93
462	20240802	110000	463079460	16740	16740	16740	16730	33
463	20240802	105900	462527160	16740	16740	16740	16730	14
464	20240802	105800	462292840	16730	16740	16740	16730	47
465	20240802	105700	461506450	16740	16740	16740	16740	42
466	20240802	105600	460803370	16740	16740	16740	16730	30
467	20240802	105500	460301270	16740	16730	16740	16730	41
468	20240802	105400	459615280	16730	16730	16730	16730	25
469	20240802	105300	459197030	16730	16740	16740	16730	124
470	20240802	105200	457121290	16750	16750	16750	16750	5
471	20240802	105100	457037540	16740	16760	16760	16740	567
472	20240802	105000	447537260	16770	16760	16770	16760	3
473	20240802	104900	447486970	16770	16770	16770	16770	17
474	20240802	104800	447201880	16760	16760	16760	16760	0
475	20240802	104700	447201880	16760	16760	16760	16760	17
476	20240802	104600	446916960	16770	16770	16770	16770	5
477	20240802	104500	446833110	16770	16750	16770	16750	117
478	20240802	104400	444872790	16740	16740	16740	16740	0
479	20240802	104300	444872790	16740	16750	16750	16740	42
480	20240802	104200	444169440	16740	16740	16740	16740	0
481	20240802	104100	444169440	16740	16740	16740	16740	2
482	20240802	104000	444135960	16740	16750	16750	16740	31
483	20240802	103900	443616860	16750	16760	16760	16750	106
484	20240802	103800	441841260	16760	16760	16760	16760	53
485	20240802	103700	440952980	16760	16770	16770	16760	124
486	20240802	103600	438874640	16770	16770	16770	16770	0
487	20240802	103500	438874640	16770	16770	16770	16770	0
488	20240802	103400	438874640	16770	16760	16770	16760	33
489	20240802	103300	438321510	16760	16760	16760	16760	1
490	20240802	103200	438304750	16760	16760	16760	16760	104
491	20240802	103100	436561710	16760	16760	16760	16760	6
492	20240802	103000	436461150	16760	16760	16760	16760	0
493	20240802	102900	436461150	16760	16750	16760	16740	16
494	20240802	102800	436193220	16760	16770	16770	16750	545
495	20240802	102700	427054070	16770	16730	16770	16730	21
496	20240802	102600	426702100	16730	16730	16730	16730	59
497	20240802	102500	425715030	16730	16690	16730	16670	440
498	20240802	102400	418370000	16670	16690	16690	16670	13
499	20240802	102300	418153230	16690	16690	16690	16690	25
500	20240802	102200	417735980	16690	16690	16690	16670	21
501	20240802	102100	417385690	16690	16760	16770	16670	7498
502	20240802	102000	291912940	16770	16770	16770	16770	18
503	20240802	101900	291611080	16770	16770	16770	16760	23
504	20240802	101800	291225470	16770	16760	16770	16760	15
505	20240802	101700	290974020	16760	16760	16770	16760	17
506	20240802	101600	290689050	16760	16760	16770	16760	53
507	20240802	101500	289800390	16770	16760	16770	16760	49
508	20240802	101400	288978760	16770	16770	16770	16770	174
509	20240802	101300	286060780	16760	16770	16770	16760	25
510	20240802	101200	285641650	16770	16760	16770	16760	12
511	20240802	101100	285440510	16770	16770	16770	16770	294
512	20240802	101000	280510130	16760	16770	16770	16760	37
513	20240802	100900	279889740	16770	16770	16770	16760	29
514	20240802	100800	279403430	16770	16770	16770	16770	4
515	20240802	100700	279336350	16770	16770	16770	16770	11
516	20240802	100600	279151880	16760	16760	16760	16760	0
517	20240802	100500	279151880	16760	16760	16760	16760	124
518	20240802	100400	277073640	16760	16760	16760	16760	23
519	20240802	100300	276688160	16750	16750	16750	16750	10
520	20240802	100200	276520660	16750	16760	16760	16750	969
521	20240802	100100	260281230	16760	16770	16770	16760	26
522	20240802	100000	259845330	16760	16770	16770	16760	81
523	20240802	095900	258487590	16760	16760	16770	16760	15
524	20240802	095800	258236150	16760	16770	16770	16760	76
525	20240802	095700	256961890	16770	16760	16770	16760	16
526	20240802	095600	256693670	16760	16760	16760	16760	0
527	20240802	095500	256693670	16760	16760	16770	16760	19
528	20240802	095400	256375160	16770	16760	16770	16760	203
529	20240802	095300	252972830	16770	16760	16770	16760	242
530	20240802	095200	248916830	16770	16770	16770	16760	84
531	20240802	095100	247508250	16770	16770	16780	16770	75
532	20240802	095000	246250140	16780	16800	16800	16780	413
533	20240802	094900	239312580	16800	16810	16810	16800	819
534	20240802	094800	225551290	16820	16820	16820	16800	278
535	20240802	094700	220875580	16820	16820	16820	16820	12
536	20240802	094600	220673740	16820	16830	16830	16820	61
537	20240802	094500	219647210	16830	16830	16830	16820	52
538	20240802	094400	218772470	16830	16830	16830	16830	11
539	20240802	094300	218587340	16830	16840	16840	16830	33
540	20240802	094200	218031750	16850	16850	16890	16850	867
541	20240802	094100	203411930	16850	16820	16850	16820	469
542	20240802	094000	195518660	16820	16820	16820	16820	44
543	20240802	093900	194778580	16820	16820	16820	16820	130
544	20240802	093800	192591980	16820	16820	16820	16820	117
545	20240802	093700	190624040	16820	16820	16820	16810	204
546	20240802	093600	187194720	16810	16780	16820	16780	380
547	20240802	093500	180814390	16760	16760	16760	16750	133
548	20240802	093400	178585410	16750	16760	16760	16750	11
549	20240802	093300	178401150	16760	16760	16760	16750	66
550	20240802	093200	177295010	16760	16750	16760	16750	21
551	20240802	093100	176943060	16750	16750	16750	16750	115
552	20240802	093000	175016810	16750	16750	16760	16750	348
553	20240802	092900	169187660	16750	16760	16760	16750	20
554	20240802	092800	168852480	16760	16750	16760	16750	22
555	20240802	092700	168483910	16750	16750	16770	16750	9
556	20240802	092600	168333060	16760	16770	16770	16760	469
557	20240802	092500	160472600	16760	16780	16780	16760	247
558	20240802	092400	156332400	16780	16780	16780	16770	77
559	20240802	092300	155040840	16780	16780	16780	16770	142
560	20240802	092200	152658570	16780	16780	16780	16780	22
561	20240802	092100	152289410	16780	16750	16780	16750	48
562	20240802	092000	151484180	16760	16820	16820	16740	1494
563	20240802	091900	126419490	16820	16820	16820	16820	50
564	20240802	091800	125578490	16820	16830	16830	16820	11
565	20240802	091700	125393420	16830	16830	16830	16810	1000
566	20240802	091600	108571080	16830	16850	16850	16830	818
567	20240802	091500	94798820	16850	16890	16890	16850	458
568	20240802	091400	87069890	16880	16900	16900	16880	271
569	20240802	091300	82493410	16890	16890	16890	16890	6
570	20240802	091200	82392070	16900	16890	16900	16890	252
571	20240802	091100	78133890	16870	16890	16900	16870	415
572	20240802	091000	71123240	16890	16910	16910	16890	73
573	20240802	090900	69889640	16900	16920	16930	16900	354
574	20240802	090800	63904290	16920	16920	16920	16920	69
575	20240802	090700	62736810	16920	17010	17010	16920	213
576	20240802	090600	59126240	17020	16940	17030	16930	1899
577	20240802	090500	26975220	16940	16960	16960	16900	267
578	20240802	090400	22450260	16960	16970	16970	16930	267
579	20240802	090300	17920120	16970	16980	16980	16950	36
580	20240802	090200	17309370	16960	16970	16990	16960	411
581	20240802	090100	10335050	16970	16960	16970	16900	278
582	20240802	090000	5630340	16960	17100	17100	16960	330