KissMeData/000490/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	183100	958962810	9210	9210	9210	9210	1324
3	20240807	183000	958962810	9210	9210	9210	9210	0
4	20240807	182900	958962810	9210	9210	9210	9210	0
5	20240807	182800	958962810	9210	9210	9210	9210	0
6	20240807	182700	958962810	9210	9210	9210	9210	0
7	20240807	182600	958962810	9210	9210	9210	9210	0
8	20240807	182500	958962810	9210	9210	9210	9210	0
9	20240807	182400	958962810	9210	9210	9210	9210	0
10	20240807	182300	958962810	9210	9210	9210	9210	0
11	20240807	182200	958962810	9210	9210	9210	9210	0
12	20240807	182100	958962810	9210	9210	9210	9210	0
13	20240807	182000	958962810	9210	9210	9210	9210	0
14	20240807	181900	958962810	9210	9210	9210	9210	0
15	20240807	181800	958962810	9210	9210	9210	9210	0
16	20240807	181700	958962810	9210	9210	9210	9210	0
17	20240807	181600	958962810	9210	9210	9210	9210	0
18	20240807	181500	958962810	9210	9210	9210	9210	0
19	20240807	181400	958962810	9210	9210	9210	9210	0
20	20240807	181300	958962810	9210	9210	9210	9210	0
21	20240807	181200	958962810	9210	9210	9210	9210	0
22	20240807	181100	958962810	9210	9210	9210	9210	0
23	20240807	181000	958962810	9210	9210	9210	9210	0
24	20240807	180900	958962810	9210	9210	9210	9210	0
25	20240807	180800	958962810	9210	9210	9210	9210	0
26	20240807	180700	958962810	9210	9210	9210	9210	0
27	20240807	180600	958962810	9210	9210	9210	9210	0
28	20240807	180500	958962810	9210	9210	9210	9210	0
29	20240807	180400	958962810	9210	9210	9210	9210	0
30	20240807	180300	958962810	9210	9210	9210	9210	0
31	20240807	180200	958962810	9210	9210	9210	9210	0
32	20240807	180100	958962810	9210	9210	9210	9210	1324
33	20240807	180000	958962810	9210	9210	9210	9210	0
34	20240807	175900	958962810	9210	9210	9210	9210	0
35	20240807	175800	958962810	9210	9210	9210	9210	0
36	20240807	175700	958962810	9210	9210	9210	9210	0
37	20240807	175600	958962810	9210	9210	9210	9210	0
38	20240807	175500	958962810	9210	9210	9210	9210	0
39	20240807	175400	958962810	9210	9210	9210	9210	0
40	20240807	175300	958962810	9210	9210	9210	9210	0
41	20240807	175200	958962810	9210	9210	9210	9210	0
42	20240807	175100	958962810	9210	9210	9210	9210	0
43	20240807	175000	958962810	9210	9210	9210	9210	0
44	20240807	174900	958962810	9210	9210	9210	9210	0
45	20240807	174800	958962810	9210	9210	9210	9210	0
46	20240807	174700	958962810	9210	9210	9210	9210	0
47	20240807	174600	958962810	9210	9210	9210	9210	0
48	20240807	174500	958962810	9210	9210	9210	9210	0
49	20240807	174400	958962810	9210	9210	9210	9210	0
50	20240807	174300	958962810	9210	9210	9210	9210	0
51	20240807	174200	958962810	9210	9210	9210	9210	0
52	20240807	174100	958962810	9210	9210	9210	9210	0
53	20240807	174000	958962810	9210	9210	9210	9210	0
54	20240807	173900	958962810	9210	9210	9210	9210	0
55	20240807	173800	958962810	9210	9210	9210	9210	0
56	20240807	173700	958962810	9210	9210	9210	9210	0
57	20240807	173600	958962810	9210	9210	9210	9210	0
58	20240807	173500	958962810	9210	9210	9210	9210	0
59	20240807	173400	958962810	9210	9210	9210	9210	0
60	20240807	173300	958962810	9210	9210	9210	9210	0
61	20240807	173200	958962810	9210	9210	9210	9210	0
62	20240807	173100	958962810	9210	9210	9210	9210	1324
63	20240807	173000	958962810	9210	9210	9210	9210	0
64	20240807	172900	958962810	9210	9210	9210	9210	0
65	20240807	172800	958962810	9210	9210	9210	9210	0
66	20240807	172700	958962810	9210	9210	9210	9210	0
67	20240807	172600	958962810	9210	9210	9210	9210	0
68	20240807	172500	958962810	9210	9210	9210	9210	0
69	20240807	172400	958962810	9210	9210	9210	9210	0
70	20240807	172300	958962810	9210	9210	9210	9210	0
71	20240807	172200	958962810	9210	9210	9210	9210	0
72	20240807	172100	958962810	9210	9210	9210	9210	0
73	20240807	172000	958962810	9210	9210	9210	9210	0
74	20240807	171900	958962810	9210	9210	9210	9210	0
75	20240807	171800	958962810	9210	9210	9210	9210	0
76	20240807	171700	958962810	9210	9210	9210	9210	0
77	20240807	171600	958962810	9210	9210	9210	9210	0
78	20240807	171500	958962810	9210	9210	9210	9210	0
79	20240807	171400	958962810	9210	9210	9210	9210	0
80	20240807	171300	958962810	9210	9210	9210	9210	0
81	20240807	171200	958962810	9210	9210	9210	9210	0
82	20240807	171100	958962810	9210	9210	9210	9210	0
83	20240807	171000	958962810	9210	9210	9210	9210	0
84	20240807	170900	958962810	9210	9210	9210	9210	0
85	20240807	170800	958962810	9210	9210	9210	9210	0
86	20240807	170700	958962810	9210	9210	9210	9210	0
87	20240807	170600	958962810	9210	9210	9210	9210	0
88	20240807	170500	958962810	9210	9210	9210	9210	0
89	20240807	170400	958962810	9210	9210	9210	9210	0
90	20240807	170300	958962810	9210	9210	9210	9210	0
91	20240807	170200	958962810	9210	9210	9210	9210	0
92	20240807	170100	958962810	9210	9210	9210	9210	1324
93	20240807	170000	958962810	9210	9210	9210	9210	0
94	20240807	165900	958962810	9210	9210	9210	9210	0
95	20240807	165800	958962810	9210	9210	9210	9210	0
96	20240807	165700	958962810	9210	9210	9210	9210	0
97	20240807	165600	958962810	9210	9210	9210	9210	0
98	20240807	165500	958962810	9210	9210	9210	9210	0
99	20240807	165400	958962810	9210	9210	9210	9210	0
100	20240807	165300	958962810	9210	9210	9210	9210	0
101	20240807	165200	958962810	9210	9210	9210	9210	0
102	20240807	165100	958962810	9210	9210	9210	9210	0
103	20240807	165000	958962810	9210	9210	9210	9210	0
104	20240807	164900	958962810	9210	9210	9210	9210	0
105	20240807	164800	958962810	9210	9210	9210	9210	0
106	20240807	164700	958962810	9210	9210	9210	9210	0
107	20240807	164600	958962810	9210	9210	9210	9210	0
108	20240807	164500	958962810	9210	9210	9210	9210	0
109	20240807	164400	958962810	9210	9210	9210	9210	0
110	20240807	164300	958962810	9210	9210	9210	9210	0
111	20240807	164200	958962810	9210	9210	9210	9210	0
112	20240807	164100	958962810	9210	9210	9210	9210	0
113	20240807	164000	958962810	9210	9210	9210	9210	0
114	20240807	163900	958962810	9210	9210	9210	9210	0
115	20240807	163800	958962810	9210	9210	9210	9210	0
116	20240807	163700	958962810	9210	9210	9210	9210	0
117	20240807	163600	958962810	9210	9210	9210	9210	0
118	20240807	163500	958962810	9210	9210	9210	9210	0
119	20240807	163400	958962810	9210	9210	9210	9210	0
120	20240807	163300	958962810	9210	9210	9210	9210	0
121	20240807	163200	958962810	9210	9210	9210	9210	0
122	20240807	163100	958962810	9210	9210	9210	9210	1324
123	20240807	163000	958962810	9210	9210	9210	9210	0
124	20240807	162900	958962810	9210	9210	9210	9210	0
125	20240807	162800	958962810	9210	9210	9210	9210	0
126	20240807	162700	958962810	9210	9210	9210	9210	0
127	20240807	162600	958962810	9210	9210	9210	9210	0
128	20240807	162500	958962810	9210	9210	9210	9210	0
129	20240807	162400	958962810	9210	9210	9210	9210	0
130	20240807	162300	958962810	9210	9210	9210	9210	0
131	20240807	162200	958962810	9210	9210	9210	9210	0
132	20240807	162100	958962810	9210	9210	9210	9210	0
133	20240807	162000	958962810	9210	9210	9210	9210	0
134	20240807	161900	958962810	9210	9210	9210	9210	0
135	20240807	161800	958962810	9210	9210	9210	9210	0
136	20240807	161700	958962810	9210	9210	9210	9210	0
137	20240807	161600	958962810	9210	9210	9210	9210	0
138	20240807	161500	958962810	9210	9210	9210	9210	0
139	20240807	161400	958962810	9210	9210	9210	9210	0
140	20240807	161300	958962810	9210	9210	9210	9210	0
141	20240807	161200	958962810	9210	9210	9210	9210	0
142	20240807	161100	958962810	9210	9210	9210	9210	0
143	20240807	161000	958962810	9210	9210	9210	9210	0
144	20240807	160900	958962810	9210	9210	9210	9210	0
145	20240807	160800	958962810	9210	9210	9210	9210	0
146	20240807	160700	958962810	9210	9210	9210	9210	0
147	20240807	160600	958962810	9210	9210	9210	9210	0
148	20240807	160500	958962810	9210	9210	9210	9210	0
149	20240807	160400	958962810	9210	9210	9210	9210	0
150	20240807	160300	958962810	9210	9210	9210	9210	0
151	20240807	160200	958962810	9210	9210	9210	9210	0
152	20240807	160100	958962810	9210	9210	9210	9210	1324
153	20240807	160000	958962810	9210	9210	9210	9210	0
154	20240807	155900	958962810	9210	9210	9210	9210	0
155	20240807	155800	958962810	9210	9210	9210	9210	0
156	20240807	155700	958962810	9210	9210	9210	9210	0
157	20240807	155600	958962810	9210	9210	9210	9210	0
158	20240807	155500	958962810	9210	9210	9210	9210	0
159	20240807	155400	958962810	9210	9210	9210	9210	0
160	20240807	155300	958962810	9210	9210	9210	9210	0
161	20240807	155200	958962810	9210	9210	9210	9210	0
162	20240807	155100	958962810	9210	9210	9210	9210	0
163	20240807	155000	958962810	9210	9210	9210	9210	0
164	20240807	154900	958962810	9210	9210	9210	9210	0
165	20240807	154800	958962810	9210	9210	9210	9210	0
166	20240807	154700	958962810	9210	9210	9210	9210	0
167	20240807	154600	958962810	9210	9210	9210	9210	0
168	20240807	154500	958962810	9210	9210	9210	9210	0
169	20240807	154400	958962810	9210	9210	9210	9210	0
170	20240807	154300	958962810	9210	9210	9210	9210	0
171	20240807	154200	958962810	9210	9210	9210	9210	0
172	20240807	154100	958962810	9210	9210	9210	9210	0
173	20240807	154000	958962810	9210	9210	9210	9210	0
174	20240807	153900	958962810	9210	9210	9210	9210	0
175	20240807	153800	958962810	9210	9210	9210	9210	0
176	20240807	153700	958962810	9210	9210	9210	9210	0
177	20240807	153600	958962810	9210	9210	9210	9210	0
178	20240807	153500	958962810	9210	9210	9210	9210	0
179	20240807	153400	958962810	9210	9210	9210	9210	0
180	20240807	153300	958962810	9210	9210	9210	9210	0
181	20240807	153200	958962810	9210	9210	9210	9210	0
182	20240807	153100	958962810	9210	9210	9210	9210	1324
183	20240807	153000	958962810	9210	9210	9210	9210	1324
184	20240807	152900	946768770	9220	9220	9220	9220	0
185	20240807	152800	946768770	9220	9220	9220	9220	0
186	20240807	152700	946768770	9220	9220	9220	9220	0
187	20240807	152600	946768770	9220	9220	9220	9220	0
188	20240807	152500	946768770	9220	9220	9220	9220	0
189	20240807	152400	946768770	9220	9220	9220	9220	0
190	20240807	152300	946768770	9220	9220	9220	9220	0
191	20240807	152200	946768770	9220	9220	9220	9220	0
192	20240807	152100	946768770	9220	9220	9220	9220	0
193	20240807	152000	946768770	9220	9220	9220	9220	0
194	20240807	151900	946768770	9220	9230	9230	9220	55
195	20240807	151800	946261610	9230	9220	9230	9220	122
196	20240807	151700	945136460	9230	9240	9240	9230	243
197	20240807	151600	942892970	9250	9240	9250	9230	172
198	20240807	151500	941303070	9240	9250	9250	9240	173
199	20240807	151400	939703390	9250	9270	9270	9250	305
200	20240807	151300	936878900	9270	9260	9270	9260	31
201	20240807	151200	936591830	9250	9250	9250	9250	5
202	20240807	151100	936545580	9250	9250	9250	9250	2
203	20240807	151000	936527080	9250	9250	9250	9250	30
204	20240807	150900	936249580	9230	9280	9290	9230	14
205	20240807	150800	936119800	9300	9220	9300	9220	5074
206	20240807	150700	889060580	9220	9220	9220	9220	1
207	20240807	150600	889051360	9220	9230	9230	9210	196
208	20240807	150500	887243350	9240	9240	9240	9240	1
209	20240807	150400	887234110	9240	9240	9240	9240	0
210	20240807	150300	887234110	9240	9240	9240	9240	29
211	20240807	150200	886966150	9250	9250	9250	9250	0
212	20240807	150100	886966150	9250	9260	9260	9250	140
213	20240807	150000	885670880	9240	9240	9240	9240	159
214	20240807	145900	884201720	9240	9250	9250	9240	315
215	20240807	145800	881288120	9240	9240	9240	9240	0
216	20240807	145700	881288120	9240	9240	9240	9240	0
217	20240807	145600	881288120	9240	9230	9240	9230	203
218	20240807	145500	879413420	9230	9260	9260	9230	320
219	20240807	145400	876459220	9260	9250	9260	9250	403
220	20240807	145300	872731010	9250	9250	9250	9250	50
221	20240807	145200	872268510	9230	9230	9230	9230	36
222	20240807	145100	871936230	9240	9240	9240	9240	0
223	20240807	145000	871936230	9240	9250	9260	9240	371
224	20240807	144900	868504490	9240	9240	9250	9220	531
225	20240807	144800	863603120	9240	9240	9240	9240	40
226	20240807	144700	863233520	9230	9230	9230	9230	163
227	20240807	144600	861729030	9220	9230	9230	9220	91
228	20240807	144500	860889120	9230	9240	9240	9230	194
229	20240807	144400	859096780	9250	9250	9250	9250	0
230	20240807	144300	859096780	9250	9250	9250	9250	52
231	20240807	144200	858615780	9250	9250	9250	9250	0
232	20240807	144100	858615780	9250	9250	9250	9250	0
233	20240807	144000	858615780	9250	9250	9250	9250	0
234	20240807	143900	858615780	9250	9230	9250	9230	15
235	20240807	143800	858477290	9240	9250	9250	9240	527
236	20240807	143700	853606810	9250	9260	9260	9250	410
237	20240807	143600	849814110	9260	9260	9260	9260	300
238	20240807	143500	847036110	9260	9260	9260	9260	502
239	20240807	143400	842387590	9250	9250	9250	9250	25
240	20240807	143300	842156340	9250	9250	9250	9250	326
241	20240807	143200	839140840	9240	9240	9250	9240	607
242	20240807	143100	833529300	9240	9240	9240	9240	27
243	20240807	143000	833279820	9250	9240	9250	9240	1292
244	20240807	142900	821341530	9240	9240	9240	9240	1
245	20240807	142800	821332290	9230	9230	9230	9230	406
246	20240807	142700	817584910	9230	9220	9230	9220	615
247	20240807	142600	811911610	9220	9220	9220	9220	1
248	20240807	142500	811902390	9220	9220	9220	9220	10
249	20240807	142400	811810190	9220	9220	9220	9220	210
250	20240807	142300	809873990	9220	9220	9220	9220	637
251	20240807	142200	804000850	9220	9220	9220	9220	720
252	20240807	142100	797362450	9220	9220	9220	9220	168
253	20240807	142000	795813490	9220	9210	9220	9210	583
254	20240807	141900	790442480	9210	9210	9210	9210	2
255	20240807	141800	790424060	9210	9210	9210	9200	1648
256	20240807	141700	775246770	9210	9210	9210	9210	2
257	20240807	141600	775228350	9200	9200	9200	9200	120
258	20240807	141500	774124350	9200	9200	9200	9200	261
259	20240807	141400	771723150	9200	9200	9200	9200	0
260	20240807	141300	771723150	9200	9200	9200	9200	0
261	20240807	141200	771723150	9200	9200	9200	9200	70
262	20240807	141100	771079150	9210	9220	9220	9210	114
263	20240807	141000	770029190	9210	9210	9210	9210	164
264	20240807	140900	768518750	9210	9210	9210	9200	639
265	20240807	140800	762634690	9220	9220	9220	9220	151
266	20240807	140700	761242470	9220	9220	9220	9220	0
267	20240807	140600	761242470	9220	9220	9220	9220	2
268	20240807	140500	761224030	9210	9220	9220	9210	403
269	20240807	140400	757509340	9220	9220	9220	9220	0
270	20240807	140300	757509340	9220	9220	9220	9220	20
271	20240807	140200	757324940	9220	9220	9220	9220	0
272	20240807	140100	757324940	9220	9220	9220	9220	1
273	20240807	140000	757315720	9210	9210	9210	9210	50
274	20240807	135900	756855220	9220	9220	9220	9220	0
275	20240807	135800	756855220	9220	9220	9220	9220	2
276	20240807	135700	756836780	9220	9220	9220	9220	21
277	20240807	135600	756643160	9220	9220	9220	9220	3
278	20240807	135500	756615500	9210	9210	9210	9210	3
279	20240807	135400	756587870	9220	9210	9220	9210	557
280	20240807	135300	751457870	9200	9190	9210	9190	947
281	20240807	135200	742744320	9200	9200	9200	9200	0
282	20240807	135100	742744320	9200	9200	9200	9200	3
283	20240807	135000	742716720	9190	9190	9190	9190	840
284	20240807	134900	734997120	9190	9190	9190	9190	0
285	20240807	134800	734997120	9190	9190	9190	9190	107
286	20240807	134700	734013790	9190	9200	9200	9190	422
287	20240807	134600	730135490	9200	9210	9210	9200	180
288	20240807	134500	728479460	9200	9200	9200	9200	144
289	20240807	134400	727154660	9200	9200	9200	9200	301
290	20240807	134300	724385460	9200	9200	9200	9200	113
291	20240807	134200	723345860	9210	9210	9210	9210	0
292	20240807	134100	723345860	9210	9210	9210	9210	0
293	20240807	134000	723345860	9210	9210	9210	9210	393
294	20240807	133900	719726330	9200	9190	9200	9190	444
295	20240807	133800	715643530	9190	9190	9190	9190	1
296	20240807	133700	715634340	9200	9200	9200	9200	649
297	20240807	133600	709663540	9210	9210	9210	9210	10
298	20240807	133500	709571440	9210	9210	9210	9210	471
299	20240807	133400	705233530	9210	9210	9210	9210	236
300	20240807	133300	703059970	9210	9210	9210	9210	0
301	20240807	133200	703059970	9210	9210	9210	9210	325
302	20240807	133100	700066720	9210	9210	9210	9210	313
303	20240807	133000	697183990	9210	9210	9210	9210	1
304	20240807	132900	697174780	9210	9210	9210	9210	2
305	20240807	132800	697156360	9210	9210	9210	9210	61
306	20240807	132700	696594550	9210	9210	9210	9200	607
307	20240807	132600	691009080	9210	9210	9210	9210	1
308	20240807	132500	690999870	9210	9210	9210	9210	0
309	20240807	132400	690999870	9210	9210	9210	9210	142
310	20240807	132300	689692050	9220	9220	9220	9220	0
311	20240807	132200	689692050	9220	9220	9220	9220	0
312	20240807	132100	689692050	9220	9220	9220	9220	0
313	20240807	132000	689692050	9220	9220	9220	9220	1
314	20240807	131900	689682830	9220	9220	9220	9220	0
315	20240807	131800	689682830	9220	9220	9220	9220	0
316	20240807	131700	689682830	9220	9220	9220	9220	0
317	20240807	131600	689682830	9220	9220	9220	9220	20
318	20240807	131500	689498430	9220	9220	9220	9220	0
319	20240807	131400	689498430	9220	9220	9220	9220	138
320	20240807	131300	688226070	9220	9220	9220	9220	35
321	20240807	131200	687903370	9220	9220	9220	9220	1001
322	20240807	131100	678674150	9220	9210	9220	9210	35
323	20240807	131000	678351780	9220	9220	9220	9220	1
324	20240807	130900	678342560	9220	9220	9220	9220	10
325	20240807	130800	678250360	9220	9220	9220	9220	10
326	20240807	130700	678158160	9220	9220	9220	9220	11
327	20240807	130600	678056740	9220	9220	9220	9220	310
328	20240807	130500	675198540	9220	9220	9220	9220	0
329	20240807	130400	675198540	9220	9220	9220	9220	108
330	20240807	130300	674202780	9230	9230	9230	9230	20
331	20240807	130200	674018180	9230	9230	9230	9230	20
332	20240807	130100	673833580	9230	9230	9230	9230	1
333	20240807	130000	673824350	9230	9230	9230	9230	1
334	20240807	125900	673815120	9220	9230	9230	9220	36
335	20240807	125800	673483140	9210	9220	9220	9200	407
336	20240807	125700	669737360	9230	9230	9230	9230	0
337	20240807	125600	669737360	9230	9230	9230	9230	0
338	20240807	125500	669737360	9230	9230	9230	9230	1
339	20240807	125400	669728130	9210	9230	9230	9210	24
340	20240807	125300	669507050	9230	9230	9230	9230	3
341	20240807	125200	669479360	9230	9230	9230	9230	1
342	20240807	125100	669470130	9210	9230	9230	9210	52
343	20240807	125000	668991190	9210	9210	9210	9210	300
344	20240807	124900	666228190	9230	9230	9230	9230	0
345	20240807	124800	666228190	9230	9230	9230	9230	0
346	20240807	124700	666228190	9230	9200	9230	9200	173
347	20240807	124600	664636560	9210	9210	9210	9200	629
348	20240807	124500	658848940	9210	9210	9210	9210	120
349	20240807	124400	657743740	9230	9230	9230	9230	1
350	20240807	124300	657734510	9220	9220	9220	9220	760
351	20240807	124200	650727310	9220	9200	9220	9200	1339
352	20240807	124100	638399820	9200	9200	9200	9200	199
353	20240807	124000	636569020	9200	9200	9200	9200	3
354	20240807	123900	636541420	9200	9200	9200	9200	9
355	20240807	123800	636458620	9200	9200	9200	9200	51
356	20240807	123700	635989420	9200	9210	9210	9200	2
357	20240807	123600	635971010	9190	9200	9200	9190	945
358	20240807	123500	627277160	9210	9210	9210	9210	625
359	20240807	123400	621520910	9220	9220	9230	9220	18
360	20240807	123300	621354930	9220	9240	9240	9220	2
361	20240807	123200	621336470	9220	9220	9220	9220	1
362	20240807	123100	621327250	9240	9230	9240	9210	3089
363	20240807	123000	592844860	9240	9230	9240	9230	5
364	20240807	122900	592798680	9240	9240	9240	9240	11
365	20240807	122800	592697040	9240	9240	9240	9240	20
366	20240807	122700	592512240	9240	9240	9240	9240	18
367	20240807	122600	592345920	9240	9240	9240	9240	700
368	20240807	122500	585877920	9240	9240	9240	9240	40
369	20240807	122400	585508320	9250	9240	9250	9240	204
370	20240807	122300	583621350	9250	9250	9250	9250	314
371	20240807	122200	580716850	9250	9250	9250	9250	1142
372	20240807	122100	570153350	9250	9250	9250	9250	3
373	20240807	122000	570125600	9250	9250	9250	9250	1
374	20240807	121900	570116350	9250	9250	9250	9250	108
375	20240807	121800	569117350	9250	9250	9250	9250	0
376	20240807	121700	569117350	9250	9250	9250	9250	1
377	20240807	121600	569108100	9250	9250	9250	9250	486
378	20240807	121500	564612600	9250	9240	9250	9240	581
379	20240807	121400	559240060	9240	9240	9240	9240	119
380	20240807	121300	558140500	9240	9240	9240	9240	112
381	20240807	121200	557105620	9240	9240	9240	9240	5
382	20240807	121100	557059420	9240	9240	9240	9240	274
383	20240807	121000	554527660	9250	9250	9250	9240	351
384	20240807	120900	551281030	9260	9260	9260	9260	1
385	20240807	120800	551271770	9250	9250	9250	9250	5
386	20240807	120700	551225520	9260	9260	9260	9260	1
387	20240807	120600	551216260	9260	9260	9260	9260	94
388	20240807	120500	550345820	9260	9260	9260	9250	44
389	20240807	120400	549938510	9260	9260	9260	9260	0
390	20240807	120300	549938510	9260	9250	9260	9250	1657
391	20240807	120200	534605490	9250	9250	9250	9250	0
392	20240807	120100	534605490	9250	9240	9250	9240	663
393	20240807	120000	528474370	9240	9240	9240	9240	105
394	20240807	115900	527504170	9240	9240	9240	9240	30
395	20240807	115800	527226970	9240	9240	9240	9240	1
396	20240807	115700	527217730	9250	9250	9250	9250	537
397	20240807	115600	522250480	9240	9240	9240	9240	381
398	20240807	115500	518730040	9240	9230	9240	9230	4
399	20240807	115400	518693110	9240	9240	9250	9240	4
400	20240807	115300	518656140	9240	9250	9250	9240	128
401	20240807	115200	517472420	9230	9230	9230	9230	2
402	20240807	115100	517453960	9240	9240	9240	9240	545
403	20240807	115000	512418160	9250	9250	9250	9250	138
404	20240807	114900	511141660	9240	9260	9260	9240	54
405	20240807	114800	510642620	9260	9260	9260	9260	3
406	20240807	114700	510614840	9220	9220	9220	9220	0
407	20240807	114600	510614840	9220	9250	9250	9220	2423
408	20240807	114500	488265210	9240	9260	9260	9240	35
409	20240807	114400	487941510	9240	9240	9240	9240	12
410	20240807	114300	487830630	9240	9240	9250	9240	235
411	20240807	114200	485656910	9240	9240	9240	9240	1
412	20240807	114100	485647670	9240	9250	9250	9240	124
413	20240807	114000	484500680	9250	9250	9250	9250	0
414	20240807	113900	484500680	9250	9250	9250	9250	4
415	20240807	113800	484463680	9250	9250	9250	9250	1
416	20240807	113700	484454430	9230	9230	9230	9230	216
417	20240807	113600	482460750	9240	9240	9240	9230	51
418	20240807	113500	481989810	9230	9250	9250	9230	121
419	20240807	113400	480872930	9230	9240	9240	9230	432
420	20240807	113300	476881830	9240	9250	9260	9240	407
421	20240807	113200	473116150	9250	9260	9260	9250	216
422	20240807	113100	471117350	9270	9270	9270	9270	0
423	20240807	113000	471117350	9270	9270	9270	9270	10
424	20240807	112900	471024650	9270	9270	9270	9270	1
425	20240807	112800	471015380	9270	9260	9270	9260	162
426	20240807	112700	469515250	9250	9250	9250	9250	1
427	20240807	112600	469506000	9250	9250	9250	9250	20
428	20240807	112500	469321000	9250	9250	9250	9250	1
429	20240807	112400	469311750	9260	9260	9260	9260	135
430	20240807	112300	468061650	9260	9280	9280	9260	458
431	20240807	112200	463815990	9280	9280	9280	9280	361
432	20240807	112100	460465910	9280	9270	9280	9270	605
433	20240807	112000	454857260	9270	9250	9270	9240	637
434	20240807	111900	448965090	9250	9240	9260	9240	1839
435	20240807	111800	431958650	9230	9230	9230	9230	7
436	20240807	111700	431894040	9230	9210	9230	9210	2676
437	20240807	111600	407202150	9210	9220	9220	9200	372
438	20240807	111500	403775630	9220	9210	9220	9210	406
439	20240807	111400	400034360	9210	9200	9210	9200	630
440	20240807	111300	394233290	9200	9200	9200	9200	31
441	20240807	111200	393948090	9200	9200	9200	9200	6
442	20240807	111100	393892890	9190	9190	9190	9190	0
443	20240807	111000	393892890	9190	9190	9190	9190	8
444	20240807	110900	393819370	9190	9190	9190	9190	339
445	20240807	110800	390703960	9190	9190	9190	9190	2
446	20240807	110700	390685580	9190	9190	9190	9190	2
447	20240807	110600	390667200	9190	9190	9190	9190	1
448	20240807	110500	390658010	9190	9150	9190	9150	231
449	20240807	110400	388544200	9150	9160	9160	9150	202
450	20240807	110300	386695860	9160	9160	9190	9160	73
451	20240807	110200	386025680	9160	9200	9200	9160	674
452	20240807	110100	379848490	9200	9200	9200	9200	0
453	20240807	110000	379848490	9200	9220	9220	9200	64
454	20240807	105900	379258830	9220	9210	9220	9210	732
455	20240807	105800	372516490	9210	9200	9210	9200	508
456	20240807	105700	367842820	9170	9190	9220	9170	757
457	20240807	105600	360886120	9200	9210	9210	9200	16
458	20240807	105500	360738910	9210	9190	9210	9190	423
459	20240807	105400	356843100	9210	9190	9210	9190	4
460	20240807	105300	356806320	9190	9190	9190	9190	180
461	20240807	105200	355152120	9210	9210	9210	9210	2
462	20240807	105100	355133700	9210	9210	9210	9210	2
463	20240807	105000	355115280	9220	9190	9220	9160	1274
464	20240807	104900	343389070	9200	9200	9200	9200	346
465	20240807	104800	340205870	9200	9200	9200	9200	65
466	20240807	104700	339607870	9200	9200	9200	9200	40
467	20240807	104600	339239870	9200	9200	9200	9160	537
468	20240807	104500	334313510	9200	9200	9200	9200	30
469	20240807	104400	334037510	9200	9180	9200	9180	137
470	20240807	104300	332779810	9180	9200	9200	9180	42
471	20240807	104200	332394210	9200	9200	9200	9200	401
472	20240807	104100	328705010	9210	9180	9210	9180	1277
473	20240807	104000	316963810	9180	9180	9180	9170	20
474	20240807	103900	316780220	9160	9170	9170	9160	5
475	20240807	103800	316734400	9180	9170	9180	9170	780
476	20240807	103700	309576690	9170	9170	9170	9170	14
477	20240807	103600	309448310	9160	9160	9160	9160	69
478	20240807	103500	308816270	9160	9150	9160	9150	136
479	20240807	103400	307571780	9160	9160	9160	9160	134
480	20240807	103300	306344340	9150	9150	9150	9150	25
481	20240807	103200	306115590	9150	9150	9150	9150	518
482	20240807	103100	301375890	9150	9150	9150	9150	192
483	20240807	103000	299619090	9140	9140	9140	9140	401
484	20240807	102900	295953950	9130	9130	9130	9130	132
485	20240807	102800	294748790	9120	9120	9120	9120	175
486	20240807	102700	293152790	9130	9120	9130	9120	181
487	20240807	102600	291502050	9120	9120	9120	9120	65
488	20240807	102500	290909250	9120	9120	9120	9120	0
489	20240807	102400	290909250	9120	9120	9120	9120	3
490	20240807	102300	290881890	9090	9120	9120	9090	251
491	20240807	102200	288598140	9120	9120	9130	9110	779
492	20240807	102100	281496200	9140	9140	9140	9140	2
493	20240807	102000	281477920	9120	9120	9120	9120	127
494	20240807	101900	280319680	9160	9140	9160	9140	1835
495	20240807	101800	263544860	9140	9140	9140	9140	1
496	20240807	101700	263535720	9140	9130	9140	9130	101
497	20240807	101600	262612910	9140	9140	9140	9140	0
498	20240807	101500	262612910	9140	9140	9140	9140	0
499	20240807	101400	262612910	9140	9140	9140	9140	0
500	20240807	101300	262612910	9140	9140	9140	9130	12
501	20240807	101200	262503330	9140	9140	9140	9140	390
502	20240807	101100	258938730	9140	9140	9140	9140	61
503	20240807	101000	258381190	9140	9130	9140	9130	10
504	20240807	100900	258289800	9140	9130	9140	9120	297
505	20240807	100800	255577150	9140	9130	9140	9130	250
506	20240807	100700	253293600	9140	9140	9140	9130	47
507	20240807	100600	252864240	9140	9140	9140	9140	5
508	20240807	100500	252818540	9140	9120	9140	9110	453
509	20240807	100400	248684420	9130	9130	9130	9130	103
510	20240807	100300	247744030	9130	9140	9140	9130	13
511	20240807	100200	247625240	9140	9140	9140	9140	1
512	20240807	100100	247616100	9130	9130	9130	9130	54
513	20240807	100000	247123080	9130	9130	9130	9130	177
514	20240807	095900	245507070	9130	9130	9130	9130	41
515	20240807	095800	245132740	9130	9130	9130	9130	270
516	20240807	095700	242667640	9130	9130	9130	9130	32
517	20240807	095600	242375480	9130	9130	9130	9130	0
518	20240807	095500	242375480	9130	9120	9130	9120	5
519	20240807	095400	242329860	9120	9120	9120	9120	20
520	20240807	095300	242147460	9110	9100	9120	9100	191
521	20240807	095200	240407150	9110	9110	9110	9110	143
522	20240807	095100	239104420	9110	9110	9130	9110	1169
523	20240807	095000	228454790	9110	9110	9110	9110	127
524	20240807	094900	227297820	9110	9130	9140	9110	1253
525	20240807	094800	215852960	9140	9130	9140	9130	14
526	20240807	094700	215725030	9140	9120	9140	9110	779
527	20240807	094600	208616290	9140	9140	9140	9140	307
528	20240807	094500	205810310	9140	9130	9140	9130	21
529	20240807	094400	205618570	9130	9100	9130	9100	37
530	20240807	094300	205281840	9110	9110	9110	9110	41
531	20240807	094200	204908330	9120	9100	9120	9090	120
532	20240807	094100	203817400	9090	9090	9090	9090	0
533	20240807	094000	203817400	9090	9110	9130	9090	840
534	20240807	093900	196166570	9120	9120	9120	9120	51
535	20240807	093800	195701450	9120	9120	9120	9070	678
536	20240807	093700	189532800	9120	9120	9120	9110	58
537	20240807	093600	189003850	9120	9120	9120	9120	5
538	20240807	093500	188958250	9120	9150	9160	9120	2110
539	20240807	093400	169679300	9160	9160	9160	9160	521
540	20240807	093300	164906940	9160	9160	9160	9160	493
541	20240807	093200	160391060	9150	9150	9160	9150	1191
542	20240807	093100	149493020	9160	9140	9160	9130	1071
543	20240807	093000	139698960	9140	9160	9160	9140	327
544	20240807	092900	136707620	9150	9140	9150	9140	236
545	20240807	092800	134548840	9130	9130	9130	9120	152
546	20240807	092700	133161090	9110	9110	9110	9110	1
547	20240807	092600	133151980	9120	9120	9120	9110	123
548	20240807	092500	132030230	9100	9120	9130	9100	57
549	20240807	092400	131510740	9100	9080	9110	9080	1720
550	20240807	092300	115852640	9070	9060	9100	9060	765
551	20240807	092200	108900850	9080	9080	9080	9070	21
552	20240807	092100	108710270	9110	9090	9120	9090	363
553	20240807	092000	105406720	9060	9060	9060	9030	1052
554	20240807	091900	95892870	9100	9060	9100	9060	130
555	20240807	091800	94711570	9040	9080	9080	9040	451
556	20240807	091700	90623830	9070	9070	9070	9070	22
557	20240807	091600	90424290	9060	9080	9090	9060	503
558	20240807	091500	85857150	9090	9090	9090	9090	2
559	20240807	091400	85838970	9060	9100	9100	9060	52
560	20240807	091300	85367770	9100	9090	9100	9090	501
561	20240807	091200	80810670	9050	9060	9080	9050	699
562	20240807	091100	74474730	9050	9060	9070	9050	402
563	20240807	091000	70834090	9050	9030	9050	9030	486
564	20240807	090900	66441890	9050	9030	9050	9030	483
565	20240807	090800	62076370	9040	9060	9060	9040	463
566	20240807	090700	57889930	9070	9130	9130	9070	161
567	20240807	090600	56425060	9130	9120	9130	9090	38
568	20240807	090500	56078340	9120	9070	9120	9070	1956
569	20240807	090400	38293010	9070	9070	9070	9070	230
570	20240807	090300	36206910	9070	9030	9070	9030	429
571	20240807	090200	32329430	9030	9040	9040	9020	254
572	20240807	090100	30033440	9040	9010	9040	9010	614
573	20240807	090000	24495000	9010	8900	9030	8900	2734