KissMeData/000490/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	183100	660585430	9160	9160	9160	9160	597
3	20240809	183000	660585430	9160	9160	9160	9160	0
4	20240809	182900	660585430	9160	9160	9160	9160	0
5	20240809	182800	660585430	9160	9160	9160	9160	0
6	20240809	182700	660585430	9160	9160	9160	9160	0
7	20240809	182600	660585430	9160	9160	9160	9160	0
8	20240809	182500	660585430	9160	9160	9160	9160	0
9	20240809	182400	660585430	9160	9160	9160	9160	0
10	20240809	182300	660585430	9160	9160	9160	9160	0
11	20240809	182200	660585430	9160	9160	9160	9160	0
12	20240809	182100	660585430	9160	9160	9160	9160	0
13	20240809	182000	660585430	9160	9160	9160	9160	0
14	20240809	181900	660585430	9160	9160	9160	9160	0
15	20240809	181800	660585430	9160	9160	9160	9160	0
16	20240809	181700	660585430	9160	9160	9160	9160	0
17	20240809	181600	660585430	9160	9160	9160	9160	0
18	20240809	181500	660585430	9160	9160	9160	9160	0
19	20240809	181400	660585430	9160	9160	9160	9160	0
20	20240809	181300	660585430	9160	9160	9160	9160	0
21	20240809	181200	660585430	9160	9160	9160	9160	0
22	20240809	181100	660585430	9160	9160	9160	9160	0
23	20240809	181000	660585430	9160	9160	9160	9160	0
24	20240809	180900	660585430	9160	9160	9160	9160	0
25	20240809	180800	660585430	9160	9160	9160	9160	0
26	20240809	180700	660585430	9160	9160	9160	9160	0
27	20240809	180600	660585430	9160	9160	9160	9160	0
28	20240809	180500	660585430	9160	9160	9160	9160	0
29	20240809	180400	660585430	9160	9160	9160	9160	0
30	20240809	180300	660585430	9160	9160	9160	9160	0
31	20240809	180200	660585430	9160	9160	9160	9160	0
32	20240809	180100	660585430	9160	9160	9160	9160	597
33	20240809	180000	660585430	9160	9160	9160	9160	0
34	20240809	175900	660585430	9160	9160	9160	9160	0
35	20240809	175800	660585430	9160	9160	9160	9160	0
36	20240809	175700	660585430	9160	9160	9160	9160	0
37	20240809	175600	660585430	9160	9160	9160	9160	0
38	20240809	175500	660585430	9160	9160	9160	9160	0
39	20240809	175400	660585430	9160	9160	9160	9160	0
40	20240809	175300	660585430	9160	9160	9160	9160	0
41	20240809	175200	660585430	9160	9160	9160	9160	0
42	20240809	175100	660585430	9160	9160	9160	9160	0
43	20240809	175000	660585430	9160	9160	9160	9160	0
44	20240809	174900	660585430	9160	9160	9160	9160	0
45	20240809	174800	660585430	9160	9160	9160	9160	0
46	20240809	174700	660585430	9160	9160	9160	9160	0
47	20240809	174600	660585430	9160	9160	9160	9160	0
48	20240809	174500	660585430	9160	9160	9160	9160	0
49	20240809	174400	660585430	9160	9160	9160	9160	0
50	20240809	174300	660585430	9160	9160	9160	9160	0
51	20240809	174200	660585430	9160	9160	9160	9160	0
52	20240809	174100	660585430	9160	9160	9160	9160	0
53	20240809	174000	660585430	9160	9160	9160	9160	0
54	20240809	173900	660585430	9160	9160	9160	9160	0
55	20240809	173800	660585430	9160	9160	9160	9160	0
56	20240809	173700	660585430	9160	9160	9160	9160	0
57	20240809	173600	660585430	9160	9160	9160	9160	0
58	20240809	173500	660585430	9160	9160	9160	9160	0
59	20240809	173400	660585430	9160	9160	9160	9160	0
60	20240809	173300	660585430	9160	9160	9160	9160	0
61	20240809	173200	660585430	9160	9160	9160	9160	0
62	20240809	173100	660585430	9160	9160	9160	9160	597
63	20240809	173000	660585430	9160	9160	9160	9160	0
64	20240809	172900	660585430	9160	9160	9160	9160	0
65	20240809	172800	660585430	9160	9160	9160	9160	0
66	20240809	172700	660585430	9160	9160	9160	9160	0
67	20240809	172600	660585430	9160	9160	9160	9160	0
68	20240809	172500	660585430	9160	9160	9160	9160	0
69	20240809	172400	660585430	9160	9160	9160	9160	0
70	20240809	172300	660585430	9160	9160	9160	9160	0
71	20240809	172200	660585430	9160	9160	9160	9160	0
72	20240809	172100	660585430	9160	9160	9160	9160	0
73	20240809	172000	660585430	9160	9160	9160	9160	0
74	20240809	171900	660585430	9160	9160	9160	9160	0
75	20240809	171800	660585430	9160	9160	9160	9160	0
76	20240809	171700	660585430	9160	9160	9160	9160	0
77	20240809	171600	660585430	9160	9160	9160	9160	0
78	20240809	171500	660585430	9160	9160	9160	9160	0
79	20240809	171400	660585430	9160	9160	9160	9160	0
80	20240809	171300	660585430	9160	9160	9160	9160	0
81	20240809	171200	660585430	9160	9160	9160	9160	0
82	20240809	171100	660585430	9160	9160	9160	9160	0
83	20240809	171000	660585430	9160	9160	9160	9160	0
84	20240809	170900	660585430	9160	9160	9160	9160	0
85	20240809	170800	660585430	9160	9160	9160	9160	0
86	20240809	170700	660585430	9160	9160	9160	9160	0
87	20240809	170600	660585430	9160	9160	9160	9160	0
88	20240809	170500	660585430	9160	9160	9160	9160	0
89	20240809	170400	660585430	9160	9160	9160	9160	0
90	20240809	170300	660585430	9160	9160	9160	9160	0
91	20240809	170200	660585430	9160	9160	9160	9160	0
92	20240809	170100	660585430	9160	9160	9160	9160	597
93	20240809	170000	660585430	9160	9160	9160	9160	0
94	20240809	165900	660585430	9160	9160	9160	9160	0
95	20240809	165800	660585430	9160	9160	9160	9160	0
96	20240809	165700	660585430	9160	9160	9160	9160	0
97	20240809	165600	660585430	9160	9160	9160	9160	0
98	20240809	165500	660585430	9160	9160	9160	9160	0
99	20240809	165400	660585430	9160	9160	9160	9160	0
100	20240809	165300	660585430	9160	9160	9160	9160	0
101	20240809	165200	660585430	9160	9160	9160	9160	0
102	20240809	165100	660585430	9160	9160	9160	9160	0
103	20240809	165000	660585430	9160	9160	9160	9160	0
104	20240809	164900	660585430	9160	9160	9160	9160	0
105	20240809	164800	660585430	9160	9160	9160	9160	0
106	20240809	164700	660585430	9160	9160	9160	9160	0
107	20240809	164600	660585430	9160	9160	9160	9160	0
108	20240809	164500	660585430	9160	9160	9160	9160	0
109	20240809	164400	660585430	9160	9160	9160	9160	0
110	20240809	164300	660585430	9160	9160	9160	9160	0
111	20240809	164200	660585430	9160	9160	9160	9160	0
112	20240809	164100	660585430	9160	9160	9160	9160	0
113	20240809	164000	660585430	9160	9160	9160	9160	0
114	20240809	163900	660585430	9160	9160	9160	9160	0
115	20240809	163800	660585430	9160	9160	9160	9160	0
116	20240809	163700	660585430	9160	9160	9160	9160	0
117	20240809	163600	660585430	9160	9160	9160	9160	0
118	20240809	163500	660585430	9160	9160	9160	9160	0
119	20240809	163400	660585430	9160	9160	9160	9160	0
120	20240809	163300	660585430	9160	9160	9160	9160	0
121	20240809	163200	660585430	9160	9160	9160	9160	0
122	20240809	163100	660585430	9160	9160	9160	9160	597
123	20240809	163000	660585430	9160	9160	9160	9160	0
124	20240809	162900	660585430	9160	9160	9160	9160	0
125	20240809	162800	660585430	9160	9160	9160	9160	0
126	20240809	162700	660585430	9160	9160	9160	9160	0
127	20240809	162600	660585430	9160	9160	9160	9160	0
128	20240809	162500	660585430	9160	9160	9160	9160	0
129	20240809	162400	660585430	9160	9160	9160	9160	0
130	20240809	162300	660585430	9160	9160	9160	9160	0
131	20240809	162200	660585430	9160	9160	9160	9160	0
132	20240809	162100	660585430	9160	9160	9160	9160	0
133	20240809	162000	660585430	9160	9160	9160	9160	0
134	20240809	161900	660585430	9160	9160	9160	9160	0
135	20240809	161800	660585430	9160	9160	9160	9160	0
136	20240809	161700	660585430	9160	9160	9160	9160	0
137	20240809	161600	660585430	9160	9160	9160	9160	0
138	20240809	161500	660585430	9160	9160	9160	9160	0
139	20240809	161400	660585430	9160	9160	9160	9160	0
140	20240809	161300	660585430	9160	9160	9160	9160	0
141	20240809	161200	660585430	9160	9160	9160	9160	0
142	20240809	161100	660585430	9160	9160	9160	9160	0
143	20240809	161000	660585430	9160	9160	9160	9160	0
144	20240809	160900	660585430	9160	9160	9160	9160	0
145	20240809	160800	660585430	9160	9160	9160	9160	0
146	20240809	160700	660585430	9160	9160	9160	9160	0
147	20240809	160600	660585430	9160	9160	9160	9160	0
148	20240809	160500	660585430	9160	9160	9160	9160	0
149	20240809	160400	660585430	9160	9160	9160	9160	0
150	20240809	160300	660585430	9160	9160	9160	9160	0
151	20240809	160200	660585430	9160	9160	9160	9160	0
152	20240809	160100	660585430	9160	9160	9160	9160	597
153	20240809	160000	660585430	9160	9160	9160	9160	0
154	20240809	155900	660585430	9160	9160	9160	9160	0
155	20240809	155800	660585430	9160	9160	9160	9160	0
156	20240809	155700	660585430	9160	9160	9160	9160	0
157	20240809	155600	660585430	9160	9160	9160	9160	0
158	20240809	155500	660585430	9160	9160	9160	9160	0
159	20240809	155400	660585430	9160	9160	9160	9160	0
160	20240809	155300	660585430	9160	9160	9160	9160	0
161	20240809	155200	660585430	9160	9160	9160	9160	0
162	20240809	155100	660585430	9160	9160	9160	9160	0
163	20240809	155000	660585430	9160	9160	9160	9160	0
164	20240809	154900	660585430	9160	9160	9160	9160	0
165	20240809	154800	660585430	9160	9160	9160	9160	0
166	20240809	154700	660585430	9160	9160	9160	9160	0
167	20240809	154600	660585430	9160	9160	9160	9160	0
168	20240809	154500	660585430	9160	9160	9160	9160	0
169	20240809	154400	660585430	9160	9160	9160	9160	0
170	20240809	154300	660585430	9160	9160	9160	9160	0
171	20240809	154200	660585430	9160	9160	9160	9160	0
172	20240809	154100	660585430	9160	9160	9160	9160	0
173	20240809	154000	660585430	9160	9160	9160	9160	0
174	20240809	153900	660585430	9160	9160	9160	9160	0
175	20240809	153800	660585430	9160	9160	9160	9160	0
176	20240809	153700	660585430	9160	9160	9160	9160	0
177	20240809	153600	660585430	9160	9160	9160	9160	0
178	20240809	153500	660585430	9160	9160	9160	9160	0
179	20240809	153400	660585430	9160	9160	9160	9160	0
180	20240809	153300	660585430	9160	9160	9160	9160	0
181	20240809	153200	660585430	9160	9160	9160	9160	0
182	20240809	153100	660585430	9160	9160	9160	9160	597
183	20240809	153000	660585430	9160	9160	9160	9160	597
184	20240809	152900	655116910	9160	9160	9160	9160	0
185	20240809	152800	655116910	9160	9160	9160	9160	0
186	20240809	152700	655116910	9160	9160	9160	9160	0
187	20240809	152600	655116910	9160	9160	9160	9160	0
188	20240809	152500	655116910	9160	9160	9160	9160	0
189	20240809	152400	655116910	9160	9160	9160	9160	0
190	20240809	152300	655116910	9160	9160	9160	9160	0
191	20240809	152200	655116910	9160	9160	9160	9160	0
192	20240809	152100	655116910	9160	9160	9160	9160	0
193	20240809	152000	655116910	9160	9160	9160	9160	0
194	20240809	151900	655116910	9160	9140	9160	9110	173
195	20240809	151800	653539450	9140	9140	9140	9140	3
196	20240809	151700	653512030	9140	9130	9140	9100	1317
197	20240809	151600	641498250	9140	9150	9150	9140	1319
198	20240809	151500	629441470	9160	9150	9160	9150	285
199	20240809	151400	626832190	9150	9140	9150	9130	365
200	20240809	151300	623496200	9140	9140	9140	9140	9
201	20240809	151200	623413940	9140	9120	9150	9120	290
202	20240809	151100	620767270	9120	9110	9120	9110	213
203	20240809	151000	618826830	9110	9120	9120	9110	563
204	20240809	150900	613697420	9120	9120	9130	9100	793
205	20240809	150800	606478850	9120	9120	9130	9120	65
206	20240809	150700	605886040	9120	9120	9120	9120	43
207	20240809	150600	605493880	9120	9110	9120	9110	115
208	20240809	150500	604445280	9110	9100	9110	9100	267
209	20240809	150400	602015330	9100	9100	9120	9100	740
210	20240809	150300	595274060	9100	9120	9120	9100	4528
211	20240809	150200	554022360	9120	9130	9130	9120	198
212	20240809	150100	552214740	9130	9130	9130	9130	3
213	20240809	150000	552187350	9140	9140	9140	9140	0
214	20240809	145900	552187350	9140	9150	9150	9120	238
215	20240809	145800	550014970	9130	9130	9130	9130	283
216	20240809	145700	547431180	9150	9140	9150	9130	1345
217	20240809	145600	535141230	9140	9150	9150	9140	11
218	20240809	145500	535040650	9150	9150	9150	9140	23
219	20240809	145400	534830370	9150	9150	9150	9130	345
220	20240809	145300	531674790	9140	9160	9160	9140	40
221	20240809	145200	531308850	9160	9160	9160	9160	1
222	20240809	145100	531299690	9150	9150	9150	9150	2
223	20240809	145000	531281390	9160	9140	9160	9140	14
224	20240809	144900	531153370	9140	9140	9140	9130	258
225	20240809	144800	528795910	9160	9150	9160	9140	76
226	20240809	144700	528100670	9150	9160	9160	9150	61
227	20240809	144600	527542060	9150	9150	9150	9150	27
228	20240809	144500	527295010	9150	9150	9150	9150	0
229	20240809	144400	527295010	9150	9160	9160	9150	91
230	20240809	144300	526461720	9160	9160	9160	9150	71
231	20240809	144200	525811810	9160	9160	9160	9160	0
232	20240809	144100	525811810	9160	9160	9160	9160	0
233	20240809	144000	525811810	9160	9170	9170	9160	231
234	20240809	143900	523694850	9170	9170	9170	9170	1
235	20240809	143800	523685680	9170	9180	9180	9170	10
236	20240809	143700	523593930	9180	9180	9180	9180	12
237	20240809	143600	523483770	9160	9160	9160	9160	0
238	20240809	143500	523483770	9160	9160	9160	9160	8
239	20240809	143400	523410490	9160	9160	9160	9160	0
240	20240809	143300	523410490	9160	9160	9160	9160	300
241	20240809	143200	520662490	9180	9180	9180	9180	0
242	20240809	143100	520662490	9180	9150	9180	9150	1024
243	20240809	143000	511271650	9150	9160	9160	9150	2
244	20240809	142900	511253340	9170	9170	9170	9170	1
245	20240809	142800	511244170	9140	9140	9140	9140	0
246	20240809	142700	511244170	9140	9150	9150	9140	904
247	20240809	142600	502977710	9160	9160	9160	9160	5
248	20240809	142500	502931910	9160	9160	9160	9160	209
249	20240809	142400	501017470	9160	9160	9160	9160	158
250	20240809	142300	499570190	9160	9160	9160	9160	110
251	20240809	142200	498562590	9170	9170	9170	9170	0
252	20240809	142100	498562590	9170	9170	9170	9170	0
253	20240809	142000	498562590	9170	9170	9170	9170	217
254	20240809	141900	496572700	9170	9170	9170	9170	0
255	20240809	141800	496572700	9170	9170	9170	9170	13
256	20240809	141700	496453490	9170	9170	9170	9170	0
257	20240809	141600	496453490	9170	9170	9170	9170	0
258	20240809	141500	496453490	9170	9170	9170	9170	30
259	20240809	141400	496178390	9170	9170	9170	9170	20
260	20240809	141300	495994990	9170	9170	9170	9170	0
261	20240809	141200	495994990	9170	9170	9170	9170	0
262	20240809	141100	495994990	9170	9170	9170	9170	0
263	20240809	141000	495994990	9170	9170	9170	9170	0
264	20240809	140900	495994990	9170	9170	9170	9170	1
265	20240809	140800	495985820	9150	9170	9170	9150	46
266	20240809	140700	495564900	9170	9170	9170	9170	0
267	20240809	140600	495564900	9170	9170	9170	9140	169
268	20240809	140500	494020090	9140	9140	9140	9140	0
269	20240809	140400	494020090	9140	9150	9150	9140	384
270	20240809	140300	490506510	9180	9180	9180	9180	0
271	20240809	140200	490506510	9180	9150	9180	9150	66
272	20240809	140100	489902580	9200	9200	9200	9200	0
273	20240809	140000	489902580	9200	9200	9200	9150	725
274	20240809	135900	483262960	9200	9200	9200	9200	1
275	20240809	135800	483253760	9160	9160	9160	9160	88
276	20240809	135700	482447680	9160	9170	9170	9160	224
277	20240809	135600	480393750	9200	9200	9200	9200	0
278	20240809	135500	480393750	9200	9200	9200	9200	0
279	20240809	135400	480393750	9200	9200	9200	9200	0
280	20240809	135300	480393750	9200	9200	9200	9200	5
281	20240809	135200	480347750	9200	9200	9200	9200	9
282	20240809	135100	480264950	9200	9200	9200	9200	0
283	20240809	135000	480264950	9200	9200	9200	9200	2
284	20240809	134900	480246550	9170	9200	9200	9170	175
285	20240809	134800	478641770	9200	9200	9200	9200	1
286	20240809	134700	478632570	9170	9190	9190	9170	95
287	20240809	134600	477761280	9170	9170	9170	9170	20
288	20240809	134500	477577880	9170	9180	9180	9170	609
289	20240809	134400	471989040	9180	9180	9180	9180	1
290	20240809	134300	471979860	9190	9190	9190	9190	0
291	20240809	134200	471979860	9190	9190	9190	9190	11
292	20240809	134100	471878770	9180	9190	9190	9180	129
293	20240809	134000	470693300	9220	9220	9220	9220	4
294	20240809	133900	470656420	9200	9200	9200	9200	216
295	20240809	133800	468669220	9200	9200	9200	9200	6
296	20240809	133700	468614020	9220	9220	9220	9220	0
297	20240809	133600	468614020	9220	9220	9220	9220	0
298	20240809	133500	468614020	9220	9220	9220	9220	1
299	20240809	133400	468604800	9200	9220	9220	9200	127
300	20240809	133300	467434240	9200	9220	9220	9200	181
301	20240809	133200	465768420	9200	9210	9210	9200	155
302	20240809	133100	464342370	9200	9200	9200	9200	0
303	20240809	133000	464342370	9200	9200	9200	9200	5
304	20240809	132900	464296370	9200	9190	9200	9190	102
305	20240809	132800	463358970	9190	9200	9200	9190	10
306	20240809	132700	463267030	9210	9210	9210	9210	0
307	20240809	132600	463267030	9210	9210	9210	9210	5
308	20240809	132500	463220980	9200	9200	9200	9200	0
309	20240809	132400	463220980	9200	9200	9200	9200	27
310	20240809	132300	462972580	9210	9210	9210	9210	1
311	20240809	132200	462963370	9210	9210	9210	9210	0
312	20240809	132100	462963370	9210	9210	9210	9210	0
313	20240809	132000	462963370	9210	9210	9210	9210	0
314	20240809	131900	462963370	9210	9210	9210	9210	0
315	20240809	131800	462963370	9210	9210	9210	9210	0
316	20240809	131700	462963370	9210	9210	9210	9210	2
317	20240809	131600	462944950	9220	9220	9220	9220	0
318	20240809	131500	462944950	9220	9220	9220	9220	0
319	20240809	131400	462944950	9220	9220	9220	9220	0
320	20240809	131300	462944950	9220	9220	9220	9220	0
321	20240809	131200	462944950	9220	9220	9220	9220	0
322	20240809	131100	462944950	9220	9220	9220	9220	0
323	20240809	131000	462944950	9220	9220	9220	9220	33
324	20240809	130900	462640690	9220	9220	9220	9220	0
325	20240809	130800	462640690	9220	9220	9220	9220	0
326	20240809	130700	462640690	9220	9220	9220	9220	1
327	20240809	130600	462631470	9210	9210	9210	9210	0
328	20240809	130500	462631470	9210	9210	9210	9210	534
329	20240809	130400	457713330	9210	9210	9210	9210	76
330	20240809	130300	457013370	9210	9200	9210	9200	857
331	20240809	130200	449128960	9200	9200	9200	9200	36
332	20240809	130100	448797760	9200	9200	9200	9200	1
333	20240809	130000	448788560	9190	9190	9190	9190	0
334	20240809	125900	448788560	9190	9190	9190	9190	0
335	20240809	125800	448788560	9190	9190	9190	9190	30
336	20240809	125700	448512860	9220	9200	9220	9190	1282
337	20240809	125600	436718720	9200	9200	9200	9200	1194
338	20240809	125500	425733920	9210	9220	9220	9210	7
339	20240809	125400	425669430	9210	9210	9210	9210	14
340	20240809	125300	425540490	9220	9220	9220	9220	0
341	20240809	125200	425540490	9220	9200	9220	9200	27
342	20240809	125100	425292050	9200	9200	9200	9200	0
343	20240809	125000	425292050	9200	9210	9210	9200	100
344	20240809	124900	424371440	9220	9220	9220	9220	1
345	20240809	124800	424362220	9220	9220	9220	9220	3
346	20240809	124700	424334560	9220	9220	9220	9220	30
347	20240809	124600	424057960	9210	9210	9210	9210	0
348	20240809	124500	424057960	9210	9210	9210	9210	1
349	20240809	124400	424048750	9220	9220	9220	9220	88
350	20240809	124300	423237390	9220	9200	9220	9200	360
351	20240809	124200	419924190	9210	9220	9220	9210	506
352	20240809	124100	415263050	9220	9220	9220	9220	0
353	20240809	124000	415263050	9220	9220	9220	9220	53
354	20240809	123900	414774390	9230	9230	9230	9230	0
355	20240809	123800	414774390	9230	9230	9230	9230	0
356	20240809	123700	414774390	9230	9230	9230	9230	0
357	20240809	123600	414774390	9230	9230	9230	9230	30
358	20240809	123500	414497490	9230	9230	9230	9230	2
359	20240809	123400	414479030	9230	9230	9230	9230	15
360	20240809	123300	414340580	9230	9230	9230	9230	1
361	20240809	123200	414331350	9220	9220	9220	9220	0
362	20240809	123100	414331350	9220	9220	9220	9220	0
363	20240809	123000	414331350	9220	9220	9220	9220	200
364	20240809	122900	412487350	9220	9220	9220	9220	15
365	20240809	122800	412349050	9230	9230	9230	9230	2
366	20240809	122700	412330590	9220	9220	9220	9220	0
367	20240809	122600	412330590	9220	9220	9220	9220	1
368	20240809	122500	412321370	9220	9230	9230	9220	475
369	20240809	122400	407939470	9230	9230	9230	9230	0
370	20240809	122300	407939470	9230	9230	9230	9230	23
371	20240809	122200	407727180	9230	9230	9230	9230	5
372	20240809	122100	407681030	9230	9230	9230	9230	0
373	20240809	122000	407681030	9230	9230	9230	9230	0
374	20240809	121900	407681030	9230	9220	9230	9220	147
375	20240809	121800	406325670	9230	9230	9230	9230	65
376	20240809	121700	405725720	9230	9230	9230	9230	155
377	20240809	121600	404295070	9230	9230	9230	9230	60
378	20240809	121500	403741270	9230	9230	9230	9230	25
379	20240809	121400	403510520	9230	9220	9230	9220	5
380	20240809	121300	403464390	9230	9230	9230	9230	2
381	20240809	121200	403445930	9230	9230	9230	9230	2
382	20240809	121100	403427470	9220	9230	9230	9220	489
383	20240809	121000	398916330	9240	9240	9240	9240	0
384	20240809	120900	398916330	9240	9240	9240	9240	0
385	20240809	120800	398916330	9240	9240	9240	9240	2
386	20240809	120700	398897850	9250	9250	9250	9250	0
387	20240809	120600	398897850	9250	9250	9250	9250	0
388	20240809	120500	398897850	9250	9250	9250	9250	2
389	20240809	120400	398879350	9240	9240	9240	9240	1
390	20240809	120300	398870110	9230	9240	9240	9230	324
391	20240809	120200	395876500	9240	9240	9240	9240	0
392	20240809	120100	395876500	9240	9250	9250	9240	16
393	20240809	120000	395728630	9240	9240	9240	9240	0
394	20240809	115900	395728630	9240	9240	9240	9240	0
395	20240809	115800	395728630	9240	9240	9240	9240	0
396	20240809	115700	395728630	9240	9240	9240	9240	50
397	20240809	115600	395266630	9240	9240	9240	9240	0
398	20240809	115500	395266630	9240	9240	9240	9240	1
399	20240809	115400	395257390	9240	9240	9240	9240	10
400	20240809	115300	395164990	9240	9240	9240	9240	69
401	20240809	115200	394527430	9240	9240	9240	9240	0
402	20240809	115100	394527430	9240	9260	9260	9240	802
403	20240809	115000	387116200	9260	9250	9260	9250	103
404	20240809	114900	386163420	9250	9250	9250	9250	0
405	20240809	114800	386163420	9250	9250	9250	9250	362
406	20240809	114700	382814920	9250	9250	9250	9250	1535
407	20240809	114600	368616170	9250	9250	9250	9250	0
408	20240809	114500	368616170	9250	9250	9250	9250	0
409	20240809	114400	368616170	9250	9250	9250	9250	108
410	20240809	114300	367617170	9250	9250	9250	9250	0
411	20240809	114200	367617170	9250	9250	9250	9250	5
412	20240809	114100	367570920	9250	9250	9250	9250	10
413	20240809	114000	367478420	9240	9240	9240	9240	10
414	20240809	113900	367386020	9240	9240	9240	9240	150
415	20240809	113800	366000020	9240	9240	9240	9240	115
416	20240809	113700	364937420	9240	9240	9240	9240	0
417	20240809	113600	364937420	9240	9240	9240	9240	0
418	20240809	113500	364937420	9240	9240	9240	9240	25
419	20240809	113400	364706420	9240	9240	9240	9240	39
420	20240809	113300	364346060	9240	9240	9240	9240	16
421	20240809	113200	364198220	9240	9240	9240	9240	600
422	20240809	113100	358654220	9240	9240	9240	9240	0
423	20240809	113000	358654220	9240	9240	9240	9240	35
424	20240809	112900	358330820	9240	9240	9240	9240	220
425	20240809	112800	356298020	9240	9230	9240	9230	3027
426	20240809	112700	328344120	9230	9230	9230	9230	15
427	20240809	112600	328205670	9220	9220	9220	9220	15
428	20240809	112500	328067370	9220	9220	9230	9220	178
429	20240809	112400	326426000	9230	9230	9230	9230	1
430	20240809	112300	326416770	9220	9220	9220	9220	0
431	20240809	112200	326416770	9220	9220	9220	9220	0
432	20240809	112100	326416770	9220	9220	9220	9220	699
433	20240809	112000	319971990	9220	9220	9220	9220	70
434	20240809	111900	319326590	9210	9210	9210	9210	0
435	20240809	111800	319326590	9210	9210	9210	9210	146
436	20240809	111700	317981930	9220	9220	9220	9220	0
437	20240809	111600	317981930	9220	9220	9220	9220	1
438	20240809	111500	317972710	9210	9220	9220	9210	276
439	20240809	111400	315429570	9230	9230	9230	9230	8
440	20240809	111300	315355730	9230	9230	9230	9230	0
441	20240809	111200	315355730	9230	9230	9230	9230	0
442	20240809	111100	315355730	9230	9230	9230	9230	12
443	20240809	111000	315244970	9240	9240	9240	9240	4
444	20240809	110900	315208010	9240	9240	9240	9220	54
445	20240809	110800	314709450	9230	9230	9230	9230	2681
446	20240809	110700	289963820	9230	9230	9230	9230	410
447	20240809	110600	286179520	9220	9220	9220	9220	990
448	20240809	110500	277051720	9210	9210	9210	9210	2
449	20240809	110400	277033300	9210	9210	9210	9210	41
450	20240809	110300	276655690	9210	9220	9220	9210	149
451	20240809	110200	275283290	9220	9230	9230	9220	13
452	20240809	110100	275163330	9230	9230	9230	9230	1
453	20240809	110000	275154100	9220	9220	9220	9220	3
454	20240809	105900	275126440	9230	9230	9230	9230	0
455	20240809	105800	275126440	9230	9230	9230	9230	0
456	20240809	105700	275126440	9230	9230	9230	9230	0
457	20240809	105600	275126440	9230	9250	9250	9230	3
458	20240809	105500	275098720	9230	9240	9250	9230	572
459	20240809	105400	269813510	9240	9230	9240	9230	83
460	20240809	105300	269046620	9240	9230	9240	9230	8
461	20240809	105200	268972750	9220	9220	9220	9220	5
462	20240809	105100	268926650	9210	9210	9210	9210	0
463	20240809	105000	268926650	9210	9210	9210	9210	0
464	20240809	104900	268926650	9210	9210	9210	9210	0
465	20240809	104800	268926650	9210	9210	9210	9210	0
466	20240809	104700	268926650	9210	9210	9210	9210	202
467	20240809	104600	267066230	9220	9220	9220	9220	4
468	20240809	104500	267029350	9220	9220	9220	9220	1
469	20240809	104400	267020130	9220	9220	9220	9220	0
470	20240809	104300	267020130	9220	9220	9220	9220	18
471	20240809	104200	266854170	9230	9240	9240	9230	8
472	20240809	104100	266780320	9240	9250	9250	9240	72
473	20240809	104000	266114330	9250	9240	9250	9240	8
474	20240809	103900	266040370	9240	9240	9240	9240	0
475	20240809	103800	266040370	9240	9240	9240	9240	200
476	20240809	103700	264192370	9240	9230	9240	9230	224
477	20240809	103600	262123260	9230	9230	9230	9230	0
478	20240809	103500	262123260	9230	9230	9230	9230	1
479	20240809	103400	262114030	9240	9240	9240	9240	68
480	20240809	103300	261485710	9240	9240	9240	9240	11
481	20240809	103200	261384070	9240	9220	9240	9220	652
482	20240809	103100	255359950	9220	9220	9220	9220	2
483	20240809	103000	255341510	9230	9230	9230	9230	1
484	20240809	102900	255332280	9240	9240	9240	9240	0
485	20240809	102800	255332280	9240	9240	9240	9240	0
486	20240809	102700	255332280	9240	9240	9240	9240	0
487	20240809	102600	255332280	9240	9230	9240	9230	687
488	20240809	102500	248988860	9230	9200	9230	9200	4324
489	20240809	102400	209157160	9190	9190	9190	9190	32
490	20240809	102300	208863080	9190	9190	9190	9190	0
491	20240809	102200	208863080	9190	9190	9190	9190	0
492	20240809	102100	208863080	9190	9190	9190	9190	0
493	20240809	102000	208863080	9190	9200	9200	9190	31
494	20240809	101900	208578180	9200	9200	9200	9200	30
495	20240809	101800	208302180	9200	9200	9200	9200	0
496	20240809	101700	208302180	9200	9210	9210	9200	10
497	20240809	101600	208210140	9210	9210	9210	9210	0
498	20240809	101500	208210140	9210	9210	9210	9210	111
499	20240809	101400	207187830	9210	9210	9210	9210	0
500	20240809	101300	207187830	9210	9180	9210	9170	111
501	20240809	101200	206168680	9210	9200	9210	9180	1021
502	20240809	101100	196782030	9210	9200	9210	9200	53
503	20240809	101000	196294410	9200	9210	9210	9200	72
504	20240809	100900	195631520	9210	9210	9210	9210	18
505	20240809	100800	195465740	9210	9210	9210	9210	223
506	20240809	100700	193411910	9210	9220	9220	9210	122
507	20240809	100600	192288270	9220	9220	9220	9220	904
508	20240809	100500	183953390	9220	9220	9220	9200	102
509	20240809	100400	183014490	9220	9210	9220	9210	13
510	20240809	100300	182894730	9220	9210	9220	9210	72
511	20240809	100200	182231530	9210	9210	9210	9210	220
512	20240809	100100	180205330	9210	9200	9210	9200	13
513	20240809	100000	180085710	9200	9210	9210	9200	31
514	20240809	095900	179800210	9200	9190	9200	9190	702
515	20240809	095800	173345610	9190	9190	9190	9190	20
516	20240809	095700	173161810	9190	9190	9190	9190	0
517	20240809	095600	173161810	9190	9190	9190	9190	0
518	20240809	095500	173161810	9190	9180	9190	9170	302
519	20240809	095400	170392130	9190	9200	9200	9190	151
520	20240809	095300	169003430	9200	9200	9200	9200	0
521	20240809	095200	169003430	9200	9200	9200	9200	401
522	20240809	095100	165314230	9200	9200	9200	9190	605
523	20240809	095000	159748540	9210	9210	9210	9210	30
524	20240809	094900	159472240	9210	9210	9210	9210	28
525	20240809	094800	159214360	9210	9210	9210	9200	23
526	20240809	094700	159002580	9210	9210	9210	9210	57
527	20240809	094600	158477610	9210	9210	9210	9210	166
528	20240809	094500	156948750	9210	9200	9210	9200	105
529	20240809	094400	155982710	9210	9210	9210	9200	13
530	20240809	094300	155863020	9210	9210	9210	9200	208
531	20240809	094200	153949170	9220	9210	9220	9210	233
532	20240809	094100	151801110	9220	9210	9220	9210	107
533	20240809	094000	150814770	9220	9210	9220	9200	289
534	20240809	093900	148153220	9210	9200	9210	9200	74
535	20240809	093800	147472390	9210	9210	9210	9210	1
536	20240809	093700	147463180	9200	9200	9200	9200	567
537	20240809	093600	142246780	9190	9200	9200	9190	72
538	20240809	093500	141584440	9200	9200	9200	9200	7
539	20240809	093400	141520040	9200	9190	9200	9190	4
540	20240809	093300	141483250	9210	9200	9210	9200	11
541	20240809	093200	141382020	9190	9190	9190	9190	45
542	20240809	093100	140968470	9210	9180	9210	9180	713
543	20240809	093000	134420490	9170	9180	9180	9170	607
544	20240809	092900	128848290	9180	9180	9180	9180	102
545	20240809	092800	127911930	9180	9200	9200	9180	130
546	20240809	092700	126716470	9200	9200	9200	9200	2
547	20240809	092600	126698070	9200	9200	9200	9200	50
548	20240809	092500	126238070	9200	9210	9210	9200	330
549	20240809	092400	123200730	9210	9210	9210	9210	18
550	20240809	092300	123034950	9210	9220	9220	9210	103
551	20240809	092200	122085320	9220	9220	9220	9220	5
552	20240809	092100	122039220	9220	9230	9230	9220	545
553	20240809	092000	117014310	9230	9230	9230	9230	6
554	20240809	091900	116958930	9230	9230	9230	9230	2
555	20240809	091800	116940470	9230	9230	9240	9230	27
556	20240809	091700	116691210	9240	9230	9240	9230	101
557	20240809	091600	115758530	9230	9230	9230	9230	538
558	20240809	091500	110792790	9230	9220	9230	9220	218
559	20240809	091400	108781900	9220	9220	9220	9220	693
560	20240809	091300	102392440	9220	9180	9220	9180	1200
561	20240809	091200	91351090	9180	9170	9180	9170	111
562	20240809	091100	90332520	9190	9190	9190	9190	30
563	20240809	091000	90056820	9190	9190	9190	9190	91
564	20240809	090900	89220530	9190	9190	9190	9190	38
565	20240809	090800	88871310	9190	9180	9190	9180	145
566	20240809	090700	87539580	9180	9160	9180	9160	300
567	20240809	090600	84787580	9180	9170	9180	9170	643
568	20240809	090500	78888790	9150	9160	9170	9150	2873
569	20240809	090400	52556650	9170	9170	9170	9170	555
570	20240809	090300	47467300	9180	9160	9180	9160	1027
571	20240809	090200	38046290	9150	9160	9160	9150	151
572	20240809	090100	36663240	9160	9160	9170	9120	486
573	20240809	090000	32209100	9160	9140	9160	9110	3527