KissMeData/004970/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	184300	730449970	9620	9620	9620	9620	56
3	20240819	184200	730449970	9620	9620	9620	9620	0
4	20240819	184100	730449970	9620	9620	9620	9620	0
5	20240819	184000	730449970	9620	9620	9620	9620	0
6	20240819	183900	730449970	9620	9620	9620	9620	0
7	20240819	183800	730449970	9620	9620	9620	9620	0
8	20240819	183700	730449970	9620	9620	9620	9620	0
9	20240819	183600	730449970	9620	9620	9620	9620	0
10	20240819	183500	730449970	9620	9620	9620	9620	0
11	20240819	183400	730449970	9620	9620	9620	9620	0
12	20240819	183300	730449970	9620	9620	9620	9620	0
13	20240819	183200	730449970	9620	9620	9620	9620	0
14	20240819	183100	730449970	9620	9620	9620	9620	0
15	20240819	183000	730449970	9620	9620	9620	9620	0
16	20240819	182900	730449970	9620	9620	9620	9620	0
17	20240819	182800	730449970	9620	9620	9620	9620	0
18	20240819	182700	730449970	9620	9620	9620	9620	0
19	20240819	182600	730449970	9620	9620	9620	9620	0
20	20240819	182500	730449970	9620	9620	9620	9620	0
21	20240819	182400	730449970	9620	9620	9620	9620	0
22	20240819	182300	730449970	9620	9620	9620	9620	0
23	20240819	182200	730449970	9620	9620	9620	9620	0
24	20240819	182100	730449970	9620	9620	9620	9620	0
25	20240819	182000	730449970	9620	9620	9620	9620	0
26	20240819	181900	730449970	9620	9620	9620	9620	0
27	20240819	181800	730449970	9620	9620	9620	9620	0
28	20240819	181700	730449970	9620	9620	9620	9620	0
29	20240819	181600	730449970	9620	9620	9620	9620	0
30	20240819	181500	730449970	9620	9620	9620	9620	0
31	20240819	181400	730449970	9620	9620	9620	9620	0
32	20240819	181300	730449970	9620	9620	9620	9620	56
33	20240819	181200	730449970	9620	9620	9620	9620	0
34	20240819	181100	730449970	9620	9620	9620	9620	0
35	20240819	181000	730449970	9620	9620	9620	9620	0
36	20240819	180900	730449970	9620	9620	9620	9620	0
37	20240819	180800	730449970	9620	9620	9620	9620	0
38	20240819	180700	730449970	9620	9620	9620	9620	0
39	20240819	180600	730449970	9620	9620	9620	9620	0
40	20240819	180500	730449970	9620	9620	9620	9620	0
41	20240819	180400	730449970	9620	9620	9620	9620	0
42	20240819	180300	730449970	9620	9620	9620	9620	0
43	20240819	180200	730449970	9620	9620	9620	9620	0
44	20240819	180100	730449970	9620	9620	9620	9620	0
45	20240819	180000	730449970	9620	9620	9620	9620	0
46	20240819	175900	730449970	9620	9620	9620	9620	0
47	20240819	175800	730449970	9620	9620	9620	9620	0
48	20240819	175700	730449970	9620	9620	9620	9620	0
49	20240819	175600	730449970	9620	9620	9620	9620	0
50	20240819	175500	730449970	9620	9620	9620	9620	0
51	20240819	175400	730449970	9620	9620	9620	9620	0
52	20240819	175300	730449970	9620	9620	9620	9620	0
53	20240819	175200	730449970	9620	9620	9620	9620	0
54	20240819	175100	730449970	9620	9620	9620	9620	0
55	20240819	175000	730449970	9620	9620	9620	9620	0
56	20240819	174900	730449970	9620	9620	9620	9620	0
57	20240819	174800	730449970	9620	9620	9620	9620	0
58	20240819	174700	730449970	9620	9620	9620	9620	0
59	20240819	174600	730449970	9620	9620	9620	9620	0
60	20240819	174500	730449970	9620	9620	9620	9620	0
61	20240819	174400	730449970	9620	9620	9620	9620	0
62	20240819	174300	730449970	9620	9620	9620	9620	56
63	20240819	174200	730449970	9620	9620	9620	9620	0
64	20240819	174100	730449970	9620	9620	9620	9620	0
65	20240819	174000	730449970	9620	9620	9620	9620	0
66	20240819	173900	730449970	9620	9620	9620	9620	0
67	20240819	173800	730449970	9620	9620	9620	9620	0
68	20240819	173700	730449970	9620	9620	9620	9620	0
69	20240819	173600	730449970	9620	9620	9620	9620	0
70	20240819	173500	730449970	9620	9620	9620	9620	0
71	20240819	173400	730449970	9620	9620	9620	9620	0
72	20240819	173300	730449970	9620	9620	9620	9620	0
73	20240819	173200	730449970	9620	9620	9620	9620	0
74	20240819	173100	730449970	9620	9620	9620	9620	0
75	20240819	173000	730449970	9620	9620	9620	9620	0
76	20240819	172900	730449970	9620	9620	9620	9620	0
77	20240819	172800	730449970	9620	9620	9620	9620	0
78	20240819	172700	730449970	9620	9620	9620	9620	0
79	20240819	172600	730449970	9620	9620	9620	9620	0
80	20240819	172500	730449970	9620	9620	9620	9620	0
81	20240819	172400	730449970	9620	9620	9620	9620	0
82	20240819	172300	730449970	9620	9620	9620	9620	0
83	20240819	172200	730449970	9620	9620	9620	9620	0
84	20240819	172100	730449970	9620	9620	9620	9620	0
85	20240819	172000	730449970	9620	9620	9620	9620	0
86	20240819	171900	730449970	9620	9620	9620	9620	0
87	20240819	171800	730449970	9620	9620	9620	9620	0
88	20240819	171700	730449970	9620	9620	9620	9620	0
89	20240819	171600	730449970	9620	9620	9620	9620	0
90	20240819	171500	730449970	9620	9620	9620	9620	0
91	20240819	171400	730449970	9620	9620	9620	9620	0
92	20240819	171300	730449970	9620	9620	9620	9620	56
93	20240819	171200	730449970	9620	9620	9620	9620	0
94	20240819	171100	730449970	9620	9620	9620	9620	0
95	20240819	171000	730449970	9620	9620	9620	9620	0
96	20240819	170900	730449970	9620	9620	9620	9620	0
97	20240819	170800	730449970	9620	9620	9620	9620	0
98	20240819	170700	730449970	9620	9620	9620	9620	0
99	20240819	170600	730449970	9620	9620	9620	9620	0
100	20240819	170500	730449970	9620	9620	9620	9620	0
101	20240819	170400	730449970	9620	9620	9620	9620	0
102	20240819	170300	730449970	9620	9620	9620	9620	0
103	20240819	170200	730449970	9620	9620	9620	9620	0
104	20240819	170100	730449970	9620	9620	9620	9620	0
105	20240819	170000	730449970	9620	9620	9620	9620	0
106	20240819	165900	730449970	9620	9620	9620	9620	0
107	20240819	165800	730449970	9620	9620	9620	9620	0
108	20240819	165700	730449970	9620	9620	9620	9620	0
109	20240819	165600	730449970	9620	9620	9620	9620	0
110	20240819	165500	730449970	9620	9620	9620	9620	0
111	20240819	165400	730449970	9620	9620	9620	9620	0
112	20240819	165300	730449970	9620	9620	9620	9620	0
113	20240819	165200	730449970	9620	9620	9620	9620	0
114	20240819	165100	730449970	9620	9620	9620	9620	0
115	20240819	165000	730449970	9620	9620	9620	9620	0
116	20240819	164900	730449970	9620	9620	9620	9620	0
117	20240819	164800	730449970	9620	9620	9620	9620	0
118	20240819	164700	730449970	9620	9620	9620	9620	0
119	20240819	164600	730449970	9620	9620	9620	9620	0
120	20240819	164500	730449970	9620	9620	9620	9620	0
121	20240819	164400	730449970	9620	9620	9620	9620	0
122	20240819	164300	730449970	9620	9620	9620	9620	56
123	20240819	164200	730449970	9620	9620	9620	9620	0
124	20240819	164100	730449970	9620	9620	9620	9620	0
125	20240819	164000	730449970	9620	9620	9620	9620	0
126	20240819	163900	730449970	9620	9620	9620	9620	0
127	20240819	163800	730449970	9620	9620	9620	9620	0
128	20240819	163700	730449970	9620	9620	9620	9620	0
129	20240819	163600	730449970	9620	9620	9620	9620	0
130	20240819	163500	730449970	9620	9620	9620	9620	0
131	20240819	163400	730449970	9620	9620	9620	9620	0
132	20240819	163300	730449970	9620	9620	9620	9620	0
133	20240819	163200	730449970	9620	9620	9620	9620	0
134	20240819	163100	730449970	9620	9620	9620	9620	0
135	20240819	163000	730449970	9620	9620	9620	9620	0
136	20240819	162900	730449970	9620	9620	9620	9620	0
137	20240819	162800	730449970	9620	9620	9620	9620	0
138	20240819	162700	730449970	9620	9620	9620	9620	0
139	20240819	162600	730449970	9620	9620	9620	9620	0
140	20240819	162500	730449970	9620	9620	9620	9620	0
141	20240819	162400	730449970	9620	9620	9620	9620	0
142	20240819	162300	730449970	9620	9620	9620	9620	0
143	20240819	162200	730449970	9620	9620	9620	9620	0
144	20240819	162100	730449970	9620	9620	9620	9620	0
145	20240819	162000	730449970	9620	9620	9620	9620	0
146	20240819	161900	730449970	9620	9620	9620	9620	0
147	20240819	161800	730449970	9620	9620	9620	9620	0
148	20240819	161700	730449970	9620	9620	9620	9620	0
149	20240819	161600	730449970	9620	9620	9620	9620	0
150	20240819	161500	730449970	9620	9620	9620	9620	0
151	20240819	161400	730449970	9620	9620	9620	9620	0
152	20240819	161300	730449970	9620	9620	9620	9620	56
153	20240819	161200	730449970	9620	9620	9620	9620	0
154	20240819	161100	730449970	9620	9620	9620	9620	0
155	20240819	161000	730449970	9620	9620	9620	9620	0
156	20240819	160900	730449970	9620	9620	9620	9620	0
157	20240819	160800	730449970	9620	9620	9620	9620	0
158	20240819	160700	730449970	9620	9620	9620	9620	0
159	20240819	160600	730449970	9620	9620	9620	9620	0
160	20240819	160500	730449970	9620	9620	9620	9620	0
161	20240819	160400	730449970	9620	9620	9620	9620	0
162	20240819	160300	730449970	9620	9620	9620	9620	0
163	20240819	160200	730449970	9620	9620	9620	9620	0
164	20240819	160100	730449970	9620	9620	9620	9620	0
165	20240819	160000	730449970	9620	9620	9620	9620	0
166	20240819	155900	730449970	9620	9620	9620	9620	0
167	20240819	155800	730449970	9620	9620	9620	9620	0
168	20240819	155700	730449970	9620	9620	9620	9620	0
169	20240819	155600	730449970	9620	9620	9620	9620	0
170	20240819	155500	730449970	9620	9620	9620	9620	0
171	20240819	155400	730449970	9620	9620	9620	9620	0
172	20240819	155300	730449970	9620	9620	9620	9620	0
173	20240819	155200	730449970	9620	9620	9620	9620	0
174	20240819	155100	730449970	9620	9620	9620	9620	0
175	20240819	155000	730449970	9620	9620	9620	9620	0
176	20240819	154900	730449970	9620	9620	9620	9620	0
177	20240819	154800	730449970	9620	9620	9620	9620	0
178	20240819	154700	730449970	9620	9620	9620	9620	0
179	20240819	154600	730449970	9620	9620	9620	9620	0
180	20240819	154500	730449970	9620	9620	9620	9620	0
181	20240819	154400	730449970	9620	9620	9620	9620	0
182	20240819	154300	730449970	9620	9620	9620	9620	56
183	20240819	154200	730449970	9620	9620	9620	9620	0
184	20240819	154100	730449970	9620	9620	9620	9620	0
185	20240819	154000	730449970	9620	9620	9620	9620	0
186	20240819	153900	730449970	9620	9620	9620	9620	0
187	20240819	153800	730449970	9620	9620	9620	9620	0
188	20240819	153700	730449970	9620	9620	9620	9620	0
189	20240819	153600	730449970	9620	9620	9620	9620	0
190	20240819	153500	730449970	9620	9620	9620	9620	0
191	20240819	153400	730449970	9620	9620	9620	9620	0
192	20240819	153300	730449970	9620	9620	9620	9620	0
193	20240819	153200	730449970	9620	9620	9620	9620	0
194	20240819	153100	730449970	9620	9620	9620	9620	0
195	20240819	153000	730449970	9620	9620	9620	9620	56
196	20240819	152900	729911250	9640	9640	9640	9640	0
197	20240819	152800	729911250	9640	9640	9640	9640	0
198	20240819	152700	729911250	9640	9640	9640	9640	0
199	20240819	152600	729911250	9640	9640	9640	9640	0
200	20240819	152500	729911250	9640	9640	9640	9640	0
201	20240819	152400	729911250	9640	9640	9640	9640	0
202	20240819	152300	729911250	9640	9640	9640	9640	0
203	20240819	152200	729911250	9640	9640	9640	9640	0
204	20240819	152100	729911250	9640	9640	9640	9640	0
205	20240819	152000	729911250	9640	9640	9640	9640	0
206	20240819	151900	729911250	9640	9630	9640	9630	10
207	20240819	151800	729814890	9620	9620	9620	9620	0
208	20240819	151700	729814890	9620	9640	9640	9620	36
209	20240819	151600	729468410	9640	9630	9640	9630	28
210	20240819	151500	729198500	9610	9620	9620	9610	105
211	20240819	151400	728188450	9610	9610	9610	9610	10
212	20240819	151300	728092350	9610	9610	9610	9610	0
213	20240819	151200	728092350	9610	9610	9610	9610	0
214	20240819	151100	728092350	9610	9610	9610	9600	78
215	20240819	151000	727343260	9610	9600	9620	9600	247
216	20240819	150900	724971600	9600	9620	9620	9600	103
217	20240819	150800	723982780	9640	9640	9640	9640	0
218	20240819	150700	723982780	9640	9640	9640	9640	0
219	20240819	150600	723982780	9640	9640	9640	9640	0
220	20240819	150500	723982780	9640	9640	9640	9640	0
221	20240819	150400	723982780	9640	9640	9640	9640	0
222	20240819	150300	723982780	9640	9640	9640	9640	0
223	20240819	150200	723982780	9640	9640	9640	9640	0
224	20240819	150100	723982780	9640	9640	9640	9640	0
225	20240819	150000	723982780	9640	9620	9640	9610	16
226	20240819	145900	723828950	9640	9640	9640	9640	0
227	20240819	145800	723828950	9640	9640	9640	9620	31
228	20240819	145700	723530340	9620	9620	9620	9600	107
229	20240819	145600	722501790	9610	9600	9610	9600	9
230	20240819	145500	722415340	9600	9620	9640	9600	460
231	20240819	145400	717991950	9640	9640	9640	9640	0
232	20240819	145300	717991950	9640	9620	9640	9620	107
233	20240819	145200	716962570	9620	9630	9630	9620	535
234	20240819	145100	711811000	9640	9640	9640	9640	0
235	20240819	145000	711811000	9640	9640	9640	9640	0
236	20240819	144900	711811000	9640	9640	9640	9640	0
237	20240819	144800	711811000	9640	9640	9640	9640	75
238	20240819	144700	711088000	9660	9660	9660	9660	0
239	20240819	144600	711088000	9660	9660	9660	9660	0
240	20240819	144500	711088000	9660	9660	9660	9660	0
241	20240819	144400	711088000	9660	9660	9660	9660	0
242	20240819	144300	711088000	9660	9660	9660	9660	0
243	20240819	144200	711088000	9660	9660	9660	9660	1
244	20240819	144100	711078340	9630	9630	9630	9630	9
245	20240819	144000	710991670	9660	9660	9660	9650	4
246	20240819	143900	710953050	9660	9660	9660	9660	0
247	20240819	143800	710953050	9660	9660	9660	9660	3
248	20240819	143700	710924070	9660	9660	9660	9660	0
249	20240819	143600	710924070	9660	9660	9660	9660	0
250	20240819	143500	710924070	9660	9640	9660	9630	128
251	20240819	143400	709691390	9680	9680	9680	9680	0
252	20240819	143300	709691390	9680	9680	9680	9680	0
253	20240819	143200	709691390	9680	9680	9680	9680	0
254	20240819	143100	709691390	9680	9680	9680	9680	0
255	20240819	143000	709691390	9680	9680	9680	9680	0
256	20240819	142900	709691390	9680	9660	9680	9660	610
257	20240819	142800	703798630	9660	9660	9660	9660	0
258	20240819	142700	703798630	9660	9660	9660	9660	0
259	20240819	142600	703798630	9660	9660	9660	9660	0
260	20240819	142500	703798630	9660	9660	9660	9660	0
261	20240819	142400	703798630	9660	9660	9660	9660	0
262	20240819	142300	703798630	9660	9660	9660	9660	0
263	20240819	142200	703798630	9660	9660	9660	9660	0
264	20240819	142100	703798630	9660	9660	9660	9660	2
265	20240819	142000	703779310	9640	9640	9640	9640	41
266	20240819	141900	703384070	9640	9640	9640	9640	0
267	20240819	141800	703384070	9640	9640	9640	9640	128
268	20240819	141700	702150150	9640	9640	9640	9640	0
269	20240819	141600	702150150	9640	9640	9640	9640	56
270	20240819	141500	701610310	9640	9640	9640	9640	0
271	20240819	141400	701610310	9640	9640	9640	9640	0
272	20240819	141300	701610310	9640	9640	9640	9640	0
273	20240819	141200	701610310	9640	9640	9640	9640	0
274	20240819	141100	701610310	9640	9640	9640	9640	8
275	20240819	141000	701533190	9640	9640	9640	9640	6
276	20240819	140900	701475350	9640	9640	9640	9640	5
277	20240819	140800	701427150	9630	9630	9640	9630	114
278	20240819	140700	700329290	9640	9650	9650	9640	33
279	20240819	140600	700011090	9650	9650	9650	9650	0
280	20240819	140500	700011090	9650	9650	9650	9650	0
281	20240819	140400	700011090	9650	9650	9650	9650	0
282	20240819	140300	700011090	9650	9650	9650	9650	63
283	20240819	140200	699403140	9640	9640	9640	9640	14
284	20240819	140100	699268180	9640	9650	9650	9640	128
285	20240819	140000	698034180	9660	9660	9660	9660	0
286	20240819	135900	698034180	9660	9660	9660	9660	0
287	20240819	135800	698034180	9660	9660	9660	9660	0
288	20240819	135700	698034180	9660	9660	9660	9660	0
289	20240819	135600	698034180	9660	9650	9670	9650	116
290	20240819	135500	696914730	9640	9640	9640	9640	1
291	20240819	135400	696905090	9630	9630	9630	9630	0
292	20240819	135300	696905090	9630	9630	9630	9630	8
293	20240819	135200	696828050	9630	9630	9630	9630	0
294	20240819	135100	696828050	9630	9630	9630	9630	0
295	20240819	135000	696828050	9630	9630	9630	9630	0
296	20240819	134900	696828050	9630	9630	9630	9630	0
297	20240819	134800	696828050	9630	9630	9630	9630	0
298	20240819	134700	696828050	9630	9630	9630	9630	0
299	20240819	134600	696828050	9630	9630	9630	9630	0
300	20240819	134500	696828050	9630	9630	9630	9630	0
301	20240819	134400	696828050	9630	9660	9660	9630	128
302	20240819	134300	695595140	9670	9670	9670	9670	1
303	20240819	134200	695585470	9670	9670	9670	9670	0
304	20240819	134100	695585470	9670	9670	9670	9670	0
305	20240819	134000	695585470	9670	9670	9670	9670	0
306	20240819	133900	695585470	9670	9680	9680	9670	5
307	20240819	133800	695537080	9700	9700	9700	9700	0
308	20240819	133700	695537080	9700	9660	9700	9660	15
309	20240819	133600	695391820	9630	9700	9700	9630	6
310	20240819	133500	695333820	9700	9680	9700	9630	53
311	20240819	133400	694821140	9670	9670	9670	9670	0
312	20240819	133300	694821140	9670	9620	9670	9620	140
313	20240819	133200	693468770	9640	9590	9660	9590	1706
314	20240819	133100	677022760	9590	9590	9590	9590	10
315	20240819	133000	676926860	9590	9590	9590	9590	0
316	20240819	132900	676926860	9590	9590	9590	9590	0
317	20240819	132800	676926860	9590	9570	9590	9570	99
318	20240819	132700	675978440	9560	9570	9570	9560	128
319	20240819	132600	674754750	9600	9550	9600	9550	335
320	20240819	132500	671553540	9540	9540	9540	9540	0
321	20240819	132400	671553540	9540	9540	9540	9540	0
322	20240819	132300	671553540	9540	9540	9540	9540	0
323	20240819	132200	671553540	9540	9540	9540	9540	0
324	20240819	132100	671553540	9540	9540	9540	9540	0
325	20240819	132000	671553540	9540	9540	9540	9540	0
326	20240819	131900	671553540	9540	9540	9540	9540	0
327	20240819	131800	671553540	9540	9540	9540	9540	50
328	20240819	131700	671076540	9540	9540	9540	9540	203
329	20240819	131600	669139920	9530	9520	9530	9520	662
330	20240819	131500	662832270	9520	9520	9520	9520	0
331	20240819	131400	662832270	9520	9520	9520	9520	31
332	20240819	131300	662537150	9500	9500	9500	9500	0
333	20240819	131200	662537150	9500	9500	9500	9500	0
334	20240819	131100	662537150	9500	9500	9500	9500	0
335	20240819	131000	662537150	9500	9510	9510	9500	128
336	20240819	130900	661320930	9520	9520	9520	9520	0
337	20240819	130800	661320930	9520	9520	9520	9520	1
338	20240819	130700	661311410	9520	9520	9520	9520	10
339	20240819	130600	661216210	9520	9520	9520	9520	8
340	20240819	130500	661140050	9520	9510	9520	9510	4
341	20240819	130400	661101980	9510	9510	9530	9510	1324
342	20240819	130300	648510270	9510	9510	9510	9510	633
343	20240819	130200	642490440	9490	9500	9500	9490	271
344	20240819	130100	639917640	9510	9510	9510	9510	0
345	20240819	130000	639917640	9510	9510	9510	9510	0
346	20240819	125900	639917640	9510	9510	9510	9510	0
347	20240819	125800	639917640	9510	9510	9510	9510	2
348	20240819	125700	639898620	9500	9490	9500	9490	128
349	20240819	125600	638682640	9490	9500	9500	9480	2003
350	20240819	125500	619678180	9510	9520	9520	9500	34
351	20240819	125400	619354570	9520	9520	9520	9520	10
352	20240819	125300	619259370	9520	9520	9520	9500	130
353	20240819	125200	618023450	9520	9520	9530	9520	42
354	20240819	125100	617623600	9520	9520	9520	9520	0
355	20240819	125000	617623600	9520	9520	9520	9520	0
356	20240819	124900	617623600	9520	9520	9520	9520	100
357	20240819	124800	616671600	9530	9530	9530	9530	3
358	20240819	124700	616643010	9530	9530	9530	9530	119
359	20240819	124600	615508940	9520	9520	9520	9520	0
360	20240819	124500	615508940	9520	9520	9520	9520	0
361	20240819	124400	615508940	9520	9520	9520	9520	0
362	20240819	124300	615508940	9520	9520	9520	9520	25
363	20240819	124200	615270940	9520	9520	9520	9520	10
364	20240819	124100	615175740	9530	9530	9530	9530	75
365	20240819	124000	614460990	9540	9540	9540	9540	0
366	20240819	123900	614460990	9540	9540	9540	9540	0
367	20240819	123800	614460990	9540	9540	9540	9540	81
368	20240819	123700	613688250	9540	9520	9540	9520	53
369	20240819	123600	613182810	9520	9590	9590	9520	2767
370	20240819	123500	586803620	9590	9590	9590	9590	1
371	20240819	123400	586794030	9590	9590	9590	9590	0
372	20240819	123300	586794030	9590	9570	9590	9570	5
373	20240819	123200	586746130	9570	9570	9570	9570	7
374	20240819	123100	586679140	9570	9570	9570	9570	7
375	20240819	123000	586612150	9570	9570	9570	9570	10
376	20240819	122900	586516450	9570	9570	9570	9560	18
377	20240819	122800	586344290	9570	9570	9570	9570	34
378	20240819	122700	586018910	9590	9590	9590	9590	0
379	20240819	122600	586018910	9590	9600	9600	9580	435
380	20240819	122500	581846840	9600	9590	9600	9590	69
381	20240819	122400	581184560	9580	9580	9590	9580	65
382	20240819	122300	580561240	9570	9570	9570	9570	36
383	20240819	122200	580216720	9570	9570	9570	9570	1
384	20240819	122100	580207150	9560	9560	9560	9560	0
385	20240819	122000	580207150	9560	9590	9590	9560	41
386	20240819	121900	579815010	9590	9590	9590	9590	128
387	20240819	121800	578587490	9620	9620	9620	9620	0
388	20240819	121700	578587490	9620	9620	9620	9620	1
389	20240819	121600	578577870	9650	9610	9650	9610	3144
390	20240819	121500	548269250	9650	9580	9650	9580	1040
391	20240819	121400	538237040	9580	9570	9580	9570	47
392	20240819	121300	537786810	9550	9580	9660	9550	307
393	20240819	121200	534836540	9600	9570	9600	9570	160
394	20240819	121100	533300700	9570	9590	9590	9560	56
395	20240819	121000	532764880	9600	9600	9600	9600	0
396	20240819	120900	532764880	9600	9580	9600	9580	105
397	20240819	120800	531757340	9590	9600	9600	9590	46
398	20240819	120700	531315750	9600	9520	9600	9520	1947
399	20240819	120600	512699090	9500	9520	9520	9500	50
400	20240819	120500	512223910	9520	9550	9550	9520	473
401	20240819	120400	507712890	9550	9520	9550	9520	983
402	20240819	120300	498342370	9520	9500	9520	9500	656
403	20240819	120200	492107860	9490	9480	9490	9480	190
404	20240819	120100	490306040	9480	9480	9490	9480	4550
405	20240819	120000	447168950	9480	9480	9480	9480	0
406	20240819	115900	447168950	9480	9470	9480	9470	170
407	20240819	115800	445558720	9480	9480	9490	9480	631
408	20240819	115700	439576040	9470	9480	9480	9470	19
409	20240819	115600	439395950	9480	9490	9490	9480	456
410	20240819	115500	435069160	9490	9500	9500	9490	6
411	20240819	115400	435012170	9500	9500	9500	9500	0
412	20240819	115300	435012170	9500	9500	9500	9500	0
413	20240819	115200	435012170	9500	9490	9500	9490	432
414	20240819	115100	430909590	9490	9490	9490	9490	0
415	20240819	115000	430909590	9490	9520	9520	9470	2342
416	20240819	114900	408702510	9490	9490	9490	9490	10
417	20240819	114800	408607610	9520	9520	9520	9520	20
418	20240819	114700	408417210	9500	9500	9500	9500	14
419	20240819	114600	408284210	9470	9470	9470	9470	0
420	20240819	114500	408284210	9470	9460	9470	9460	256
421	20240819	114400	405861170	9470	9470	9470	9470	100
422	20240819	114300	404914170	9470	9470	9470	9470	0
423	20240819	114200	404914170	9470	9470	9470	9470	815
424	20240819	114100	397196120	9460	9460	9460	9460	0
425	20240819	114000	397196120	9460	9490	9490	9460	3100
426	20240819	113900	367847120	9460	9460	9460	9460	0
427	20240819	113800	367847120	9460	9460	9460	9460	0
428	20240819	113700	367847120	9460	9440	9480	9440	1619
429	20240819	113600	352525460	9440	9470	9490	9440	4592
430	20240819	113500	309028750	9490	9570	9570	9490	3978
431	20240819	113400	271120410	9580	9580	9580	9580	24
432	20240819	113300	270890490	9580	9580	9580	9580	2
433	20240819	113200	270871330	9600	9620	9620	9600	1589
434	20240819	113100	255612090	9630	9630	9630	9630	2
435	20240819	113000	255592830	9620	9620	9620	9620	3
436	20240819	112900	255563970	9620	9620	9620	9620	4
437	20240819	112800	255525490	9610	9630	9630	9610	128
438	20240819	112700	254295030	9630	9630	9630	9630	0
439	20240819	112600	254295030	9630	9630	9630	9630	0
440	20240819	112500	254295030	9630	9630	9630	9630	0
441	20240819	112400	254295030	9630	9630	9630	9630	20
442	20240819	112300	254102430	9630	9640	9640	9630	143
443	20240819	112200	252725260	9660	9660	9660	9660	0
444	20240819	112100	252725260	9660	9720	9720	9640	2869
445	20240819	112000	224964540	9720	9720	9720	9720	76
446	20240819	111900	224225820	9720	9720	9720	9720	34
447	20240819	111800	223895340	9730	9730	9730	9730	0
448	20240819	111700	223895340	9730	9730	9730	9730	0
449	20240819	111600	223895340	9730	9730	9730	9730	0
450	20240819	111500	223895340	9730	9710	9730	9710	92
451	20240819	111400	223001390	9710	9690	9710	9690	40
452	20240819	111300	222613390	9690	9680	9690	9680	156
453	20240819	111200	221103290	9680	9670	9680	9670	28
454	20240819	111100	220832320	9670	9670	9680	9650	149
455	20240819	111000	219394320	9680	9680	9680	9670	27
456	20240819	110900	219132970	9690	9690	9690	9690	15
457	20240819	110800	218987620	9690	9690	9690	9690	125
458	20240819	110700	217776370	9690	9690	9690	9690	0
459	20240819	110600	217776370	9690	9690	9690	9690	0
460	20240819	110500	217776370	9690	9690	9690	9690	0
461	20240819	110400	217776370	9690	9690	9690	9690	0
462	20240819	110300	217776370	9690	9690	9690	9690	0
463	20240819	110200	217776370	9690	9690	9690	9690	0
464	20240819	110100	217776370	9690	9690	9690	9690	0
465	20240819	110000	217776370	9690	9670	9690	9670	10
466	20240819	105900	217679590	9680	9670	9690	9670	10
467	20240819	105800	217582780	9680	9670	9680	9670	43
468	20240819	105700	217166950	9670	9680	9680	9670	58
469	20240819	105600	216606010	9680	9680	9680	9680	100
470	20240819	105500	215638010	9670	9670	9670	9670	0
471	20240819	105400	215638010	9670	9660	9670	9650	231
472	20240819	105300	213406760	9670	9670	9670	9670	300
473	20240819	105200	210505760	9660	9670	9670	9660	329
474	20240819	105100	207324820	9670	9670	9670	9670	0
475	20240819	105000	207324820	9670	9680	9680	9670	30
476	20240819	104900	207034520	9680	9690	9690	9680	134
477	20240819	104800	205737390	9710	9710	9710	9710	0
478	20240819	104700	205737390	9710	9710	9710	9710	0
479	20240819	104600	205737390	9710	9710	9710	9710	0
480	20240819	104500	205737390	9710	9710	9710	9710	0
481	20240819	104400	205737390	9710	9710	9710	9710	0
482	20240819	104300	205737390	9710	9710	9710	9710	0
483	20240819	104200	205737390	9710	9710	9710	9710	0
484	20240819	104100	205737390	9710	9710	9710	9710	0
485	20240819	104000	205737390	9710	9710	9710	9710	0
486	20240819	103900	205737390	9710	9710	9710	9710	0
487	20240819	103800	205737390	9710	9710	9710	9710	0
488	20240819	103700	205737390	9710	9690	9710	9680	235
489	20240819	103600	203460420	9710	9710	9710	9710	183
490	20240819	103500	201683490	9710	9690	9710	9690	401
491	20240819	103400	197794080	9690	9690	9690	9690	500
492	20240819	103300	192949080	9690	9710	9710	9680	2905
493	20240819	103200	164820940	9720	9720	9720	9720	0
494	20240819	103100	164820940	9720	9720	9720	9720	0
495	20240819	103000	164820940	9720	9710	9720	9710	203
496	20240819	102900	162849770	9710	9710	9710	9710	0
497	20240819	102800	162849770	9710	9710	9710	9710	2
498	20240819	102700	162830350	9700	9700	9700	9700	0
499	20240819	102600	162830350	9700	9710	9710	9700	1239
500	20240819	102500	150806400	9720	9720	9720	9720	0
501	20240819	102400	150806400	9720	9720	9720	9720	0
502	20240819	102300	150806400	9720	9720	9720	9720	0
503	20240819	102200	150806400	9720	9720	9720	9720	0
504	20240819	102100	150806400	9720	9720	9720	9720	0
505	20240819	102000	150806400	9720	9720	9720	9720	202
506	20240819	101900	148842960	9720	9720	9720	9720	0
507	20240819	101800	148842960	9720	9720	9720	9720	0
508	20240819	101700	148842960	9720	9720	9720	9720	10
509	20240819	101600	148745760	9720	9720	9720	9720	0
510	20240819	101500	148745760	9720	9720	9720	9720	0
511	20240819	101400	148745760	9720	9720	9720	9720	0
512	20240819	101300	148745760	9720	9720	9720	9720	0
513	20240819	101200	148745760	9720	9720	9720	9720	0
514	20240819	101100	148745760	9720	9720	9720	9720	16
515	20240819	101000	148590240	9740	9740	9740	9740	0
516	20240819	100900	148590240	9740	9740	9740	9740	0
517	20240819	100800	148590240	9740	9740	9740	9740	0
518	20240819	100700	148590240	9740	9730	9740	9720	86
519	20240819	100600	147753370	9740	9740	9740	9740	10
520	20240819	100500	147655970	9730	9740	9740	9730	196
521	20240819	100400	145747920	9730	9730	9730	9730	0
522	20240819	100300	145747920	9730	9730	9730	9730	332
523	20240819	100200	142517560	9730	9730	9730	9730	20
524	20240819	100100	142322960	9760	9760	9760	9760	0
525	20240819	100000	142322960	9760	9760	9760	9760	1
526	20240819	095900	142313200	9760	9760	9760	9760	5
527	20240819	095800	142264400	9730	9730	9730	9730	0
528	20240819	095700	142264400	9730	9730	9730	9730	0
529	20240819	095600	142264400	9730	9730	9730	9730	0
530	20240819	095500	142264400	9730	9730	9730	9730	42
531	20240819	095400	141855740	9730	9730	9730	9730	0
532	20240819	095300	141855740	9730	9730	9730	9730	0
533	20240819	095200	141855740	9730	9740	9740	9730	581
534	20240819	095100	136200560	9730	9730	9730	9730	0
535	20240819	095000	136200560	9730	9730	9730	9730	0
536	20240819	094900	136200560	9730	9730	9730	9730	0
537	20240819	094800	136200560	9730	9740	9740	9730	309
538	20240819	094700	133193980	9740	9740	9740	9740	0
539	20240819	094600	133193980	9740	9740	9740	9740	184
540	20240819	094500	131401820	9750	9760	9760	9750	119
541	20240819	094400	130241560	9750	9770	9780	9750	130
542	20240819	094300	128971630	9780	9780	9780	9780	0
543	20240819	094200	128971630	9780	9780	9780	9780	0
544	20240819	094100	128971630	9780	9780	9780	9780	2
545	20240819	094000	128952070	9800	9800	9800	9800	0
546	20240819	093900	128952070	9800	9780	9800	9780	54
547	20240819	093800	128423930	9780	9780	9780	9780	1
548	20240819	093700	128414150	9780	9770	9780	9770	13
549	20240819	093600	128287020	9780	9760	9780	9760	506
550	20240819	093500	123348400	9750	9750	9750	9750	43
551	20240819	093400	122929150	9760	9760	9770	9760	8
552	20240819	093300	122851030	9780	9780	9780	9780	0
553	20240819	093200	122851030	9780	9780	9780	9780	0
554	20240819	093100	122851030	9780	9740	9780	9740	2
555	20240819	093000	122831510	9780	9770	9780	9770	6
556	20240819	092900	122772860	9780	9730	9780	9710	647
557	20240819	092800	116474230	9730	9720	9730	9720	1643
558	20240819	092700	100495840	9750	9730	9780	9730	4344
559	20240819	092600	58174760	9720	9720	9720	9720	0
560	20240819	092500	58174760	9720	9720	9720	9720	118
561	20240819	092400	57027800	9720	9730	9730	9720	10
562	20240819	092300	56930580	9720	9720	9720	9720	82
563	20240819	092200	56133540	9720	9730	9730	9720	47
564	20240819	092100	55676300	9730	9730	9730	9730	10
565	20240819	092000	55579000	9720	9720	9720	9720	0
566	20240819	091900	55579000	9720	9720	9720	9720	1
567	20240819	091800	55569280	9720	9710	9720	9710	4
568	20240819	091700	55530420	9720	9730	9730	9720	115
569	20240819	091600	54412610	9730	9730	9730	9730	0
570	20240819	091500	54412610	9730	9720	9730	9720	252
571	20240819	091400	51963150	9720	9700	9720	9700	5
572	20240819	091300	51914600	9730	9690	9730	9690	892
573	20240819	091200	43260380	9670	9690	9690	9670	428
574	20240819	091100	39115420	9690	9690	9690	9690	10
575	20240819	091000	39018520	9690	9690	9690	9690	36
576	20240819	090900	38669680	9700	9700	9700	9700	44
577	20240819	090800	38242880	9690	9690	9690	9690	1
578	20240819	090700	38233190	9690	9690	9690	9690	101
579	20240819	090600	37254500	9690	9700	9700	9690	383
580	20240819	090500	33540400	9700	9720	9720	9700	721
581	20240819	090400	26544020	9740	9730	9740	9730	226
582	20240819	090300	24343280	9730	9710	9730	9710	259
583	20240819	090200	21824190	9710	9770	9770	9710	638
584	20240819	090100	15614200	9780	9800	9800	9780	956
585	20240819	090000	6258880	9820	9810	9820	9810	638