KissMeData/000490/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	183100	865380920	9680	9680	9680	9680	1602
3	20240822	183000	865380920	9680	9680	9680	9680	0
4	20240822	182900	865380920	9680	9680	9680	9680	0
5	20240822	182800	865380920	9680	9680	9680	9680	0
6	20240822	182700	865380920	9680	9680	9680	9680	0
7	20240822	182600	865380920	9680	9680	9680	9680	0
8	20240822	182500	865380920	9680	9680	9680	9680	0
9	20240822	182400	865380920	9680	9680	9680	9680	0
10	20240822	182300	865380920	9680	9680	9680	9680	0
11	20240822	182200	865380920	9680	9680	9680	9680	0
12	20240822	182100	865380920	9680	9680	9680	9680	0
13	20240822	182000	865380920	9680	9680	9680	9680	0
14	20240822	181900	865380920	9680	9680	9680	9680	0
15	20240822	181800	865380920	9680	9680	9680	9680	0
16	20240822	181700	865380920	9680	9680	9680	9680	0
17	20240822	181600	865380920	9680	9680	9680	9680	0
18	20240822	181500	865380920	9680	9680	9680	9680	0
19	20240822	181400	865380920	9680	9680	9680	9680	0
20	20240822	181300	865380920	9680	9680	9680	9680	0
21	20240822	181200	865380920	9680	9680	9680	9680	0
22	20240822	181100	865380920	9680	9680	9680	9680	0
23	20240822	181000	865380920	9680	9680	9680	9680	0
24	20240822	180900	865380920	9680	9680	9680	9680	0
25	20240822	180800	865380920	9680	9680	9680	9680	0
26	20240822	180700	865380920	9680	9680	9680	9680	0
27	20240822	180600	865380920	9680	9680	9680	9680	0
28	20240822	180500	865380920	9680	9680	9680	9680	0
29	20240822	180400	865380920	9680	9680	9680	9680	0
30	20240822	180300	865380920	9680	9680	9680	9680	0
31	20240822	180200	865380920	9680	9680	9680	9680	0
32	20240822	180100	865380920	9680	9680	9680	9680	1602
33	20240822	180000	865380920	9680	9680	9680	9680	0
34	20240822	175900	865380920	9680	9680	9680	9680	0
35	20240822	175800	865380920	9680	9680	9680	9680	0
36	20240822	175700	865380920	9680	9680	9680	9680	0
37	20240822	175600	865380920	9680	9680	9680	9680	0
38	20240822	175500	865380920	9680	9680	9680	9680	0
39	20240822	175400	865380920	9680	9680	9680	9680	0
40	20240822	175300	865380920	9680	9680	9680	9680	0
41	20240822	175200	865380920	9680	9680	9680	9680	0
42	20240822	175100	865380920	9680	9680	9680	9680	0
43	20240822	175000	865380920	9680	9680	9680	9680	0
44	20240822	174900	865380920	9680	9680	9680	9680	0
45	20240822	174800	865380920	9680	9680	9680	9680	0
46	20240822	174700	865380920	9680	9680	9680	9680	0
47	20240822	174600	865380920	9680	9680	9680	9680	0
48	20240822	174500	865380920	9680	9680	9680	9680	0
49	20240822	174400	865380920	9680	9680	9680	9680	0
50	20240822	174300	865380920	9680	9680	9680	9680	0
51	20240822	174200	865380920	9680	9680	9680	9680	0
52	20240822	174100	865380920	9680	9680	9680	9680	0
53	20240822	174000	865380920	9680	9680	9680	9680	0
54	20240822	173900	865380920	9680	9680	9680	9680	0
55	20240822	173800	865380920	9680	9680	9680	9680	0
56	20240822	173700	865380920	9680	9680	9680	9680	0
57	20240822	173600	865380920	9680	9680	9680	9680	0
58	20240822	173500	865380920	9680	9680	9680	9680	0
59	20240822	173400	865380920	9680	9680	9680	9680	0
60	20240822	173300	865380920	9680	9680	9680	9680	0
61	20240822	173200	865380920	9680	9680	9680	9680	0
62	20240822	173100	865380920	9680	9680	9680	9680	1602
63	20240822	173000	865380920	9680	9680	9680	9680	0
64	20240822	172900	865380920	9680	9680	9680	9680	0
65	20240822	172800	865380920	9680	9680	9680	9680	0
66	20240822	172700	865380920	9680	9680	9680	9680	0
67	20240822	172600	865380920	9680	9680	9680	9680	0
68	20240822	172500	865380920	9680	9680	9680	9680	0
69	20240822	172400	865380920	9680	9680	9680	9680	0
70	20240822	172300	865380920	9680	9680	9680	9680	0
71	20240822	172200	865380920	9680	9680	9680	9680	0
72	20240822	172100	865380920	9680	9680	9680	9680	0
73	20240822	172000	865380920	9680	9680	9680	9680	0
74	20240822	171900	865380920	9680	9680	9680	9680	0
75	20240822	171800	865380920	9680	9680	9680	9680	0
76	20240822	171700	865380920	9680	9680	9680	9680	0
77	20240822	171600	865380920	9680	9680	9680	9680	0
78	20240822	171500	865380920	9680	9680	9680	9680	0
79	20240822	171400	865380920	9680	9680	9680	9680	0
80	20240822	171300	865380920	9680	9680	9680	9680	0
81	20240822	171200	865380920	9680	9680	9680	9680	0
82	20240822	171100	865380920	9680	9680	9680	9680	0
83	20240822	171000	865380920	9680	9680	9680	9680	0
84	20240822	170900	865380920	9680	9680	9680	9680	0
85	20240822	170800	865380920	9680	9680	9680	9680	0
86	20240822	170700	865380920	9680	9680	9680	9680	0
87	20240822	170600	865380920	9680	9680	9680	9680	0
88	20240822	170500	865380920	9680	9680	9680	9680	0
89	20240822	170400	865380920	9680	9680	9680	9680	0
90	20240822	170300	865380920	9680	9680	9680	9680	0
91	20240822	170200	865380920	9680	9680	9680	9680	0
92	20240822	170100	865380920	9680	9680	9680	9680	1602
93	20240822	170000	865380920	9680	9680	9680	9680	0
94	20240822	165900	865380920	9680	9680	9680	9680	0
95	20240822	165800	865380920	9680	9680	9680	9680	0
96	20240822	165700	865380920	9680	9680	9680	9680	0
97	20240822	165600	865380920	9680	9680	9680	9680	0
98	20240822	165500	865380920	9680	9680	9680	9680	0
99	20240822	165400	865380920	9680	9680	9680	9680	0
100	20240822	165300	865380920	9680	9680	9680	9680	0
101	20240822	165200	865380920	9680	9680	9680	9680	0
102	20240822	165100	865380920	9680	9680	9680	9680	0
103	20240822	165000	865380920	9680	9680	9680	9680	0
104	20240822	164900	865380920	9680	9680	9680	9680	0
105	20240822	164800	865380920	9680	9680	9680	9680	0
106	20240822	164700	865380920	9680	9680	9680	9680	0
107	20240822	164600	865380920	9680	9680	9680	9680	0
108	20240822	164500	865380920	9680	9680	9680	9680	0
109	20240822	164400	865380920	9680	9680	9680	9680	0
110	20240822	164300	865380920	9680	9680	9680	9680	0
111	20240822	164200	865380920	9680	9680	9680	9680	0
112	20240822	164100	865380920	9680	9680	9680	9680	0
113	20240822	164000	865380920	9680	9680	9680	9680	0
114	20240822	163900	865380920	9680	9680	9680	9680	0
115	20240822	163800	865380920	9680	9680	9680	9680	0
116	20240822	163700	865380920	9680	9680	9680	9680	0
117	20240822	163600	865380920	9680	9680	9680	9680	0
118	20240822	163500	865380920	9680	9680	9680	9680	0
119	20240822	163400	865380920	9680	9680	9680	9680	0
120	20240822	163300	865380920	9680	9680	9680	9680	0
121	20240822	163200	865380920	9680	9680	9680	9680	0
122	20240822	163100	865380920	9680	9680	9680	9680	1602
123	20240822	163000	865380920	9680	9680	9680	9680	0
124	20240822	162900	865380920	9680	9680	9680	9680	0
125	20240822	162800	865380920	9680	9680	9680	9680	0
126	20240822	162700	865380920	9680	9680	9680	9680	0
127	20240822	162600	865380920	9680	9680	9680	9680	0
128	20240822	162500	865380920	9680	9680	9680	9680	0
129	20240822	162400	865380920	9680	9680	9680	9680	0
130	20240822	162300	865380920	9680	9680	9680	9680	0
131	20240822	162200	865380920	9680	9680	9680	9680	0
132	20240822	162100	865380920	9680	9680	9680	9680	0
133	20240822	162000	865380920	9680	9680	9680	9680	0
134	20240822	161900	865380920	9680	9680	9680	9680	0
135	20240822	161800	865380920	9680	9680	9680	9680	0
136	20240822	161700	865380920	9680	9680	9680	9680	0
137	20240822	161600	865380920	9680	9680	9680	9680	0
138	20240822	161500	865380920	9680	9680	9680	9680	0
139	20240822	161400	865380920	9680	9680	9680	9680	0
140	20240822	161300	865380920	9680	9680	9680	9680	0
141	20240822	161200	865380920	9680	9680	9680	9680	0
142	20240822	161100	865380920	9680	9680	9680	9680	0
143	20240822	161000	865380920	9680	9680	9680	9680	0
144	20240822	160900	865380920	9680	9680	9680	9680	0
145	20240822	160800	865380920	9680	9680	9680	9680	0
146	20240822	160700	865380920	9680	9680	9680	9680	0
147	20240822	160600	865380920	9680	9680	9680	9680	0
148	20240822	160500	865380920	9680	9680	9680	9680	0
149	20240822	160400	865380920	9680	9680	9680	9680	0
150	20240822	160300	865380920	9680	9680	9680	9680	0
151	20240822	160200	865380920	9680	9680	9680	9680	0
152	20240822	160100	865380920	9680	9680	9680	9680	1602
153	20240822	160000	865380920	9680	9680	9680	9680	0
154	20240822	155900	865380920	9680	9680	9680	9680	0
155	20240822	155800	865380920	9680	9680	9680	9680	0
156	20240822	155700	865380920	9680	9680	9680	9680	0
157	20240822	155600	865380920	9680	9680	9680	9680	0
158	20240822	155500	865380920	9680	9680	9680	9680	0
159	20240822	155400	865380920	9680	9680	9680	9680	0
160	20240822	155300	865380920	9680	9680	9680	9680	0
161	20240822	155200	865380920	9680	9680	9680	9680	0
162	20240822	155100	865380920	9680	9680	9680	9680	0
163	20240822	155000	865380920	9680	9680	9680	9680	0
164	20240822	154900	865380920	9680	9680	9680	9680	0
165	20240822	154800	865380920	9680	9680	9680	9680	0
166	20240822	154700	865380920	9680	9680	9680	9680	0
167	20240822	154600	865380920	9680	9680	9680	9680	0
168	20240822	154500	865380920	9680	9680	9680	9680	0
169	20240822	154400	865380920	9680	9680	9680	9680	0
170	20240822	154300	865380920	9680	9680	9680	9680	0
171	20240822	154200	865380920	9680	9680	9680	9680	0
172	20240822	154100	865380920	9680	9680	9680	9680	0
173	20240822	154000	865380920	9680	9680	9680	9680	0
174	20240822	153900	865380920	9680	9680	9680	9680	0
175	20240822	153800	865380920	9680	9680	9680	9680	0
176	20240822	153700	865380920	9680	9680	9680	9680	0
177	20240822	153600	865380920	9680	9680	9680	9680	0
178	20240822	153500	865380920	9680	9680	9680	9680	0
179	20240822	153400	865380920	9680	9680	9680	9680	0
180	20240822	153300	865380920	9680	9680	9680	9680	0
181	20240822	153200	865380920	9680	9680	9680	9680	0
182	20240822	153100	865380920	9680	9680	9680	9680	1602
183	20240822	153000	865380920	9680	9680	9680	9680	1602
184	20240822	152900	849873560	9690	9690	9690	9690	0
185	20240822	152800	849873560	9690	9690	9690	9690	0
186	20240822	152700	849873560	9690	9690	9690	9690	0
187	20240822	152600	849873560	9690	9690	9690	9690	0
188	20240822	152500	849873560	9690	9690	9690	9690	0
189	20240822	152400	849873560	9690	9690	9690	9690	0
190	20240822	152300	849873560	9690	9690	9690	9690	0
191	20240822	152200	849873560	9690	9690	9690	9690	0
192	20240822	152100	849873560	9690	9690	9690	9690	0
193	20240822	152000	849873560	9690	9690	9690	9690	0
194	20240822	151900	849873560	9690	9690	9700	9650	3803
195	20240822	151800	813121960	9700	9700	9700	9700	103
196	20240822	151700	812122860	9700	9710	9710	9700	137
197	20240822	151600	810793520	9710	9720	9720	9710	375
198	20240822	151500	807151400	9720	9720	9720	9720	160
199	20240822	151400	805596200	9710	9710	9710	9710	12
200	20240822	151300	805479680	9720	9720	9720	9720	4
201	20240822	151200	805440800	9710	9710	9710	9710	34
202	20240822	151100	805110660	9700	9700	9700	9700	0
203	20240822	151000	805110660	9700	9680	9700	9680	206
204	20240822	150900	803116540	9700	9700	9700	9680	32
205	20240822	150800	802806740	9680	9700	9700	9680	317
206	20240822	150700	799734480	9680	9680	9680	9680	372
207	20240822	150600	796133520	9690	9680	9690	9680	87
208	20240822	150500	795291350	9680	9680	9680	9680	0
209	20240822	150400	795291350	9680	9680	9680	9680	53
210	20240822	150300	794778310	9680	9680	9680	9680	173
211	20240822	150200	793103670	9690	9690	9690	9690	634
212	20240822	150100	786960210	9690	9690	9690	9690	60
213	20240822	150000	786378810	9690	9700	9700	9690	114
214	20240822	145900	785273110	9700	9700	9700	9700	27
215	20240822	145800	785011210	9700	9700	9700	9700	5
216	20240822	145700	784962710	9700	9700	9700	9700	24
217	20240822	145600	784729910	9700	9700	9700	9700	0
218	20240822	145500	784729910	9700	9700	9700	9700	91
219	20240822	145400	783847210	9700	9700	9700	9700	0
220	20240822	145300	783847210	9700	9700	9700	9700	3
221	20240822	145200	783818110	9690	9710	9710	9690	140
222	20240822	145100	782459510	9710	9700	9710	9700	89
223	20240822	145000	781595420	9690	9690	9690	9690	1
224	20240822	144900	781585730	9690	9700	9700	9690	12
225	20240822	144800	781469350	9710	9710	9710	9710	0
226	20240822	144700	781469350	9710	9710	9710	9710	0
227	20240822	144600	781469350	9710	9710	9710	9710	147
228	20240822	144500	780041980	9690	9690	9690	9690	0
229	20240822	144400	780041980	9690	9690	9690	9690	8
230	20240822	144300	779964460	9680	9680	9680	9680	0
231	20240822	144200	779964460	9680	9680	9680	9680	0
232	20240822	144100	779964460	9680	9680	9680	9680	0
233	20240822	144000	779964460	9680	9680	9680	9680	0
234	20240822	143900	779964460	9680	9680	9680	9680	80
235	20240822	143800	779190060	9680	9710	9710	9680	800
236	20240822	143700	771435860	9720	9720	9720	9720	73
237	20240822	143600	770726300	9720	9720	9720	9720	5
238	20240822	143500	770677700	9720	9720	9720	9720	2
239	20240822	143400	770658260	9720	9720	9720	9720	0
240	20240822	143300	770658260	9720	9720	9720	9720	0
241	20240822	143200	770658260	9720	9720	9720	9720	10
242	20240822	143100	770561060	9730	9730	9730	9730	20
243	20240822	143000	770366460	9720	9720	9720	9720	0
244	20240822	142900	770366460	9720	9720	9720	9720	0
245	20240822	142800	770366460	9720	9720	9720	9720	0
246	20240822	142700	770366460	9720	9720	9720	9720	250
247	20240822	142600	767936460	9720	9720	9720	9720	0
248	20240822	142500	767936460	9720	9690	9720	9690	90
249	20240822	142400	767062170	9720	9720	9720	9720	0
250	20240822	142300	767062170	9720	9720	9720	9720	0
251	20240822	142200	767062170	9720	9720	9720	9720	74
252	20240822	142100	766342890	9710	9710	9710	9710	1
253	20240822	142000	766333180	9730	9730	9730	9730	0
254	20240822	141900	766333180	9730	9730	9730	9730	125
255	20240822	141800	765116930	9730	9680	9730	9680	84
256	20240822	141700	764303760	9690	9690	9690	9690	147
257	20240822	141600	762879330	9690	9690	9690	9690	0
258	20240822	141500	762879330	9690	9690	9690	9690	0
259	20240822	141400	762879330	9690	9690	9690	9690	0
260	20240822	141300	762879330	9690	9690	9690	9690	0
261	20240822	141200	762879330	9690	9690	9690	9690	0
262	20240822	141100	762879330	9690	9690	9690	9690	18
263	20240822	141000	762704910	9670	9700	9700	9670	629
264	20240822	140900	756614600	9700	9700	9700	9700	75
265	20240822	140800	755887100	9700	9700	9700	9700	0
266	20240822	140700	755887100	9700	9700	9700	9700	196
267	20240822	140600	753985900	9730	9700	9730	9700	44
268	20240822	140500	753558080	9690	9700	9700	9690	15
269	20240822	140400	753412620	9720	9730	9730	9720	3
270	20240822	140300	753383450	9720	9690	9720	9690	131
271	20240822	140200	752110570	9680	9680	9680	9670	395
272	20240822	140100	748287650	9680	9680	9680	9680	207
273	20240822	140000	746283890	9680	9680	9680	9680	19
274	20240822	135900	746099970	9680	9680	9680	9680	100
275	20240822	135800	745131970	9680	9680	9680	9680	5
276	20240822	135700	745083570	9680	9680	9680	9680	0
277	20240822	135600	745083570	9680	9680	9680	9680	0
278	20240822	135500	745083570	9680	9680	9680	9680	15
279	20240822	135400	744938370	9680	9680	9680	9680	1
280	20240822	135300	744928690	9670	9670	9670	9670	20
281	20240822	135200	744735290	9670	9670	9670	9670	0
282	20240822	135100	744735290	9670	9670	9670	9670	30
283	20240822	135000	744445190	9680	9680	9680	9680	1
284	20240822	134900	744435510	9670	9670	9670	9670	55
285	20240822	134800	743903660	9670	9670	9670	9670	4
286	20240822	134700	743864980	9670	9670	9670	9670	0
287	20240822	134600	743864980	9670	9670	9670	9670	6
288	20240822	134500	743806960	9680	9680	9680	9680	13
289	20240822	134400	743681120	9680	9690	9690	9680	239
290	20240822	134300	741367560	9690	9690	9690	9690	1
291	20240822	134200	741357870	9680	9680	9680	9680	461
292	20240822	134100	736895390	9680	9680	9680	9680	0
293	20240822	134000	736895390	9680	9680	9680	9680	0
294	20240822	133900	736895390	9680	9680	9680	9680	0
295	20240822	133800	736895390	9680	9680	9680	9680	2
296	20240822	133700	736876030	9680	9680	9680	9680	30
297	20240822	133600	736585630	9680	9680	9680	9680	0
298	20240822	133500	736585630	9680	9680	9680	9680	5
299	20240822	133400	736537230	9680	9670	9680	9670	13
300	20240822	133300	736411510	9680	9680	9680	9680	1
301	20240822	133200	736401830	9670	9670	9670	9670	0
302	20240822	133100	736401830	9670	9670	9670	9670	10
303	20240822	133000	736305130	9670	9670	9670	9670	20
304	20240822	132900	736111730	9670	9670	9670	9670	0
305	20240822	132800	736111730	9670	9670	9670	9670	0
306	20240822	132700	736111730	9670	9670	9670	9670	3
307	20240822	132600	736082720	9670	9670	9670	9670	0
308	20240822	132500	736082720	9670	9670	9670	9670	54
309	20240822	132400	735560540	9670	9670	9670	9670	0
310	20240822	132300	735560540	9670	9670	9670	9670	11
311	20240822	132200	735454170	9670	9670	9670	9670	62
312	20240822	132100	734854630	9670	9670	9670	9670	395
313	20240822	132000	731034980	9670	9670	9670	9670	2
314	20240822	131900	731015640	9660	9660	9660	9660	1
315	20240822	131800	731005980	9670	9670	9670	9670	341
316	20240822	131700	727708510	9680	9680	9680	9680	0
317	20240822	131600	727708510	9680	9680	9680	9680	78
318	20240822	131500	726953470	9690	9690	9690	9690	300
319	20240822	131400	724046470	9680	9680	9680	9680	511
320	20240822	131300	719099990	9680	9690	9690	9680	484
321	20240822	131200	714412690	9690	9690	9690	9690	25
322	20240822	131100	714170440	9700	9700	9700	9700	3
323	20240822	131000	714141340	9700	9700	9700	9700	0
324	20240822	130900	714141340	9700	9690	9700	9690	105
325	20240822	130800	713122890	9690	9690	9690	9690	255
326	20240822	130700	710651940	9690	9690	9690	9690	90
327	20240822	130600	709779840	9680	9680	9680	9680	0
328	20240822	130500	709779840	9680	9680	9680	9680	0
329	20240822	130400	709779840	9680	9680	9680	9680	0
330	20240822	130300	709779840	9680	9670	9680	9670	58
331	20240822	130200	709218500	9670	9670	9670	9670	1090
332	20240822	130100	698678200	9660	9660	9660	9660	116
333	20240822	130000	697557640	9660	9660	9660	9660	84
334	20240822	125900	696746200	9660	9650	9660	9650	148
335	20240822	125800	695317900	9660	9660	9660	9660	301
336	20240822	125700	692410240	9660	9660	9660	9660	10
337	20240822	125600	692313640	9660	9660	9660	9660	11
338	20240822	125500	692207380	9650	9650	9650	9650	0
339	20240822	125400	692207380	9650	9650	9650	9650	0
340	20240822	125300	692207380	9650	9660	9660	9650	60
341	20240822	125200	691628280	9650	9650	9650	9650	0
342	20240822	125100	691628280	9650	9650	9650	9650	69
343	20240822	125000	690962430	9650	9650	9650	9650	0
344	20240822	124900	690962430	9650	9650	9650	9650	161
345	20240822	124800	689408780	9660	9660	9660	9660	5
346	20240822	124700	689360480	9660	9660	9660	9660	0
347	20240822	124600	689360480	9660	9660	9670	9660	123
348	20240822	124500	688172260	9670	9640	9670	9640	12
349	20240822	124400	688056250	9640	9670	9670	9640	1070
350	20240822	124300	677728130	9670	9670	9670	9670	33
351	20240822	124200	677409020	9670	9690	9690	9670	619
352	20240822	124100	671421690	9680	9680	9680	9680	54
353	20240822	124000	670898970	9680	9710	9710	9680	172
354	20240822	123900	669233950	9730	9730	9730	9730	1
355	20240822	123800	669224220	9670	9680	9680	9670	1250
356	20240822	123700	657135560	9700	9720	9720	9680	2038
357	20240822	123600	637387540	9720	9720	9720	9720	0
358	20240822	123500	637387540	9720	9720	9720	9720	1
359	20240822	123400	637377820	9720	9720	9720	9720	0
360	20240822	123300	637377820	9720	9720	9720	9720	4
361	20240822	123200	637338940	9730	9730	9730	9730	0
362	20240822	123100	637338940	9730	9730	9730	9730	0
363	20240822	123000	637338940	9730	9730	9730	9730	0
364	20240822	122900	637338940	9730	9730	9730	9730	10
365	20240822	122800	637241640	9740	9740	9740	9740	6
366	20240822	122700	637183200	9740	9740	9740	9740	0
367	20240822	122600	637183200	9740	9740	9740	9740	0
368	20240822	122500	637183200	9740	9740	9740	9740	2
369	20240822	122400	637163720	9740	9730	9740	9730	2
370	20240822	122300	637144250	9700	9700	9700	9700	0
371	20240822	122200	637144250	9700	9700	9700	9700	0
372	20240822	122100	637144250	9700	9700	9700	9700	10
373	20240822	122000	637047250	9700	9700	9700	9700	442
374	20240822	121900	632759850	9700	9700	9700	9700	1
375	20240822	121800	632750150	9710	9720	9720	9710	1223
376	20240822	121700	620864650	9740	9740	9740	9740	10
377	20240822	121600	620767250	9740	9740	9740	9740	0
378	20240822	121500	620767250	9740	9720	9740	9720	19
379	20240822	121400	620582550	9740	9740	9740	9740	1
380	20240822	121300	620572810	9710	9710	9710	9710	0
381	20240822	121200	620572810	9710	9710	9710	9710	0
382	20240822	121100	620572810	9710	9710	9710	9710	1
383	20240822	121000	620563100	9700	9710	9710	9700	120
384	20240822	120900	619399000	9750	9740	9750	9740	2
385	20240822	120800	619379510	9700	9700	9700	9700	0
386	20240822	120700	619379510	9700	9700	9700	9700	0
387	20240822	120600	619379510	9700	9700	9700	9700	0
388	20240822	120500	619379510	9700	9700	9700	9700	201
389	20240822	120400	617429810	9710	9750	9750	9710	6
390	20240822	120300	617371510	9750	9750	9750	9750	67
391	20240822	120200	616718260	9750	9750	9750	9750	0
392	20240822	120100	616718260	9750	9750	9750	9750	10
393	20240822	120000	616620760	9750	9750	9750	9750	0
394	20240822	115900	616620760	9750	9750	9750	9750	0
395	20240822	115800	616620760	9750	9750	9750	9750	0
396	20240822	115700	616620760	9750	9750	9750	9750	10
397	20240822	115600	616523260	9750	9710	9750	9700	2022
398	20240822	115500	596907730	9710	9710	9710	9710	1
399	20240822	115400	596898020	9750	9750	9750	9750	0
400	20240822	115300	596898020	9750	9750	9750	9750	1
401	20240822	115200	596888270	9700	9700	9700	9700	0
402	20240822	115100	596888270	9700	9700	9700	9700	0
403	20240822	115000	596888270	9700	9700	9700	9700	0
404	20240822	114900	596888270	9700	9730	9750	9700	4425
405	20240822	114800	553959780	9720	9720	9720	9720	0
406	20240822	114700	553959780	9720	9720	9720	9720	0
407	20240822	114600	553959780	9720	9720	9720	9720	30
408	20240822	114500	553668180	9710	9710	9710	9710	30
409	20240822	114400	553376880	9710	9710	9710	9710	1
410	20240822	114300	553367170	9700	9710	9710	9700	1250
411	20240822	114200	541237940	9720	9720	9720	9720	0
412	20240822	114100	541237940	9720	9740	9740	9720	3203
413	20240822	114000	510090780	9730	9730	9730	9730	0
414	20240822	113900	510090780	9730	9730	9730	9730	10
415	20240822	113800	509993480	9730	9730	9730	9730	0
416	20240822	113700	509993480	9730	9730	9730	9730	166
417	20240822	113600	508378300	9740	9740	9740	9740	5
418	20240822	113500	508329600	9740	9740	9740	9740	33
419	20240822	113400	508008180	9740	9740	9740	9740	0
420	20240822	113300	508008180	9740	9740	9740	9740	0
421	20240822	113200	508008180	9740	9740	9740	9740	0
422	20240822	113100	508008180	9740	9740	9740	9740	124
423	20240822	113000	506800420	9740	9740	9740	9740	0
424	20240822	112900	506800420	9740	9740	9740	9740	30
425	20240822	112800	506508220	9740	9740	9740	9740	407
426	20240822	112700	502544040	9740	9750	9750	9740	112
427	20240822	112600	501452340	9740	9740	9740	9740	230
428	20240822	112500	499212140	9750	9750	9750	9750	31
429	20240822	112400	498909890	9760	9760	9760	9760	0
430	20240822	112300	498909890	9760	9760	9760	9760	1358
431	20240822	112200	485655810	9780	9770	9780	9770	3
432	20240822	112100	485626490	9780	9750	9780	9750	1072
433	20240822	112000	475172630	9770	9770	9770	9760	583
434	20240822	111900	469482530	9760	9760	9760	9760	0
435	20240822	111800	469482530	9760	9760	9760	9760	100
436	20240822	111700	468506530	9770	9780	9780	9770	1790
437	20240822	111600	451008660	9780	9790	9790	9780	101
438	20240822	111500	450020870	9790	9790	9790	9790	19
439	20240822	111400	449834860	9790	9790	9790	9790	15
440	20240822	111300	449688010	9790	9790	9790	9790	0
441	20240822	111200	449688010	9790	9790	9790	9790	31
442	20240822	111100	449384520	9790	9790	9790	9790	0
443	20240822	111000	449384520	9790	9790	9790	9780	204
444	20240822	110900	447388890	9790	9790	9790	9790	709
445	20240822	110800	440447780	9800	9800	9800	9800	0
446	20240822	110700	440447780	9800	9800	9800	9800	0
447	20240822	110600	440447780	9800	9800	9800	9800	0
448	20240822	110500	440447780	9800	9800	9800	9800	0
449	20240822	110400	440447780	9800	9800	9800	9800	58
450	20240822	110300	439879380	9800	9800	9800	9800	0
451	20240822	110200	439879380	9800	9800	9800	9800	16
452	20240822	110100	439722580	9810	9810	9810	9810	0
453	20240822	110000	439722580	9810	9810	9810	9810	0
454	20240822	105900	439722580	9810	9810	9810	9810	47
455	20240822	105800	439261510	9810	9810	9810	9810	2
456	20240822	105700	439241890	9820	9830	9830	9820	281
457	20240822	105600	436482460	9830	9820	9830	9820	25
458	20240822	105500	436236910	9820	9820	9820	9820	25
459	20240822	105400	435991410	9830	9830	9830	9830	0
460	20240822	105300	435991410	9830	9830	9830	9830	0
461	20240822	105200	435991410	9830	9830	9830	9830	14
462	20240822	105100	435853790	9830	9830	9830	9830	10
463	20240822	105000	435755490	9820	9810	9820	9810	31
464	20240822	104900	435451370	9810	9810	9810	9810	0
465	20240822	104800	435451370	9810	9810	9810	9810	0
466	20240822	104700	435451370	9810	9810	9810	9810	10
467	20240822	104600	435353270	9820	9820	9820	9820	0
468	20240822	104500	435353270	9820	9820	9820	9820	3
469	20240822	104400	435323810	9820	9820	9820	9820	2
470	20240822	104300	435304170	9800	9800	9800	9800	0
471	20240822	104200	435304170	9800	9800	9800	9800	447
472	20240822	104100	430923570	9820	9810	9820	9810	578
473	20240822	104000	425248720	9800	9800	9800	9800	0
474	20240822	103900	425248720	9800	9800	9800	9800	0
475	20240822	103800	425248720	9800	9800	9800	9800	379
476	20240822	103700	421534520	9790	9790	9790	9790	0
477	20240822	103600	421534520	9790	9790	9790	9790	72
478	20240822	103500	420829640	9790	9790	9790	9790	10
479	20240822	103400	420731740	9790	9790	9790	9790	1
480	20240822	103300	420721950	9780	9780	9780	9780	0
481	20240822	103200	420721950	9780	9790	9790	9780	833
482	20240822	103100	412572340	9790	9790	9790	9790	10
483	20240822	103000	412474440	9790	9810	9810	9790	273
484	20240822	102900	409799130	9810	9810	9810	9810	2
485	20240822	102800	409779510	9790	9790	9790	9790	200
486	20240822	102700	407821510	9810	9810	9810	9810	2
487	20240822	102600	407801890	9790	9790	9790	9790	0
488	20240822	102500	407801890	9790	9790	9790	9790	0
489	20240822	102400	407801890	9790	9790	9790	9790	0
490	20240822	102300	407801890	9790	9810	9810	9790	919
491	20240822	102200	398795930	9830	9830	9830	9830	301
492	20240822	102100	395837100	9840	9840	9840	9840	0
493	20240822	102000	395837100	9840	9840	9840	9840	1
494	20240822	101900	395827260	9850	9850	9850	9850	0
495	20240822	101800	395827260	9850	9850	9850	9850	1
496	20240822	101700	395817410	9810	9810	9810	9810	25
497	20240822	101600	395572160	9850	9820	9850	9790	1082
498	20240822	101500	384962150	9810	9860	9860	9810	907
499	20240822	101400	376036890	9870	9870	9870	9870	1
500	20240822	101300	376027020	9870	9870	9870	9870	2
501	20240822	101200	376007280	9870	9870	9870	9870	100
502	20240822	101100	375020280	9860	9880	9880	9860	144
503	20240822	101000	373600270	9880	9880	9880	9880	1000
504	20240822	100900	363720270	9870	9870	9870	9870	307
505	20240822	100800	360690180	9870	9870	9870	9870	5
506	20240822	100700	360640830	9870	9870	9870	9860	15
507	20240822	100600	360492790	9880	9880	9880	9880	1
508	20240822	100500	360482910	9880	9870	9890	9860	17
509	20240822	100400	360315110	9870	9870	9890	9860	99
510	20240822	100300	359338420	9870	9890	9890	9870	12
511	20240822	100200	359219870	9890	9890	9890	9890	61
512	20240822	100100	358616580	9890	9890	9890	9890	1
513	20240822	100000	358606690	9860	9860	9860	9860	50
514	20240822	095900	358113690	9850	9850	9850	9850	15
515	20240822	095800	357965940	9860	9860	9860	9860	0
516	20240822	095700	357965940	9860	9860	9860	9860	100
517	20240822	095600	356979940	9860	9860	9860	9860	150
518	20240822	095500	355500940	9860	9890	9890	9860	210
519	20240822	095400	353424070	9870	9870	9870	9870	200
520	20240822	095300	351450070	9880	9880	9880	9880	11
521	20240822	095200	351341390	9880	9880	9880	9880	6
522	20240822	095100	351282110	9880	9870	9880	9870	686
523	20240822	095000	344511140	9870	9870	9870	9870	11
524	20240822	094900	344402570	9860	9860	9860	9860	1
525	20240822	094800	344392710	9860	9860	9860	9860	101
526	20240822	094700	343396850	9860	9860	9860	9860	0
527	20240822	094600	343396850	9860	9860	9860	9860	46
528	20240822	094500	342943290	9870	9870	9890	9870	25
529	20240822	094400	342696520	9880	9910	9910	9880	219
530	20240822	094300	340531710	9920	9920	9920	9920	1
531	20240822	094200	340521790	9920	9910	9920	9910	56
532	20240822	094100	339966820	9920	9910	9920	9910	11
533	20240822	094000	339857750	9900	9960	9960	9900	548
534	20240822	093900	334424760	9920	9960	9960	9920	23
535	20240822	093800	334196480	9960	9960	9960	9960	4
536	20240822	093700	334156640	9960	9960	9960	9960	8
537	20240822	093600	334076960	9970	9980	9980	9970	3
538	20240822	093500	334047040	9980	9970	9980	9920	2242
539	20240822	093400	311747800	9960	9940	9960	9940	318
540	20240822	093300	308586840	9940	9950	9960	9940	999
541	20240822	093200	298646570	9950	9940	9950	9940	1123
542	20240822	093100	287476280	9950	9940	9950	9940	202
543	20240822	093000	285468380	9940	9950	9950	9940	104
544	20240822	092900	284434590	9940	9950	9950	9940	8
545	20240822	092800	284355030	9950	9940	9950	9940	700
546	20240822	092700	277396030	9940	9940	9940	9940	500
547	20240822	092600	272426030	9940	9940	9940	9940	2
548	20240822	092500	272406150	9940	9940	9940	9940	2220
549	20240822	092400	250339350	9940	9940	9940	9940	611
550	20240822	092300	244266010	9940	9940	9940	9940	422
551	20240822	092200	240071330	9950	9950	9950	9950	139
552	20240822	092100	238688280	9970	9970	9970	9970	0
553	20240822	092000	238688280	9970	9970	9970	9970	0
554	20240822	091900	238688280	9970	9970	9970	9940	37
555	20240822	091800	238320290	9970	9960	9970	9950	1046
556	20240822	091700	227907580	9970	9980	9990	9970	267
557	20240822	091600	225241660	9990	9990	9990	9990	0
558	20240822	091500	225241660	9990	9960	10010	9960	3894
559	20240822	091400	186329460	9950	9950	9950	9950	3
560	20240822	091300	186299610	9930	9940	9940	9930	3137
561	20240822	091200	155149150	9970	9970	9970	9970	311
562	20240822	091100	152048480	9980	9990	10000	9930	1098
563	20240822	091000	141101390	9990	9980	9990	9980	344
564	20240822	090900	137665830	10000	9960	10000	9960	4236
565	20240822	090800	95398180	9930	9900	9960	9900	2985
566	20240822	090700	65728940	9930	9910	9930	9900	112
567	20240822	090600	64619450	9940	9910	9940	9900	351
568	20240822	090500	61136500	9910	9930	9940	9910	77
569	20240822	090400	60371660	9930	9880	9930	9880	3407
570	20240822	090300	26618680	9870	9830	9870	9820	1361
571	20240822	090200	13223450	9830	9820	9840	9820	726
572	20240822	090100	6092190	9820	9830	9830	9810	98
573	20240822	090000	5130160	9800	9790	9800	9790	524