KissMeData/000490/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	183100	682139550	9850	9850	9850	9850	639
3	20240819	183000	682139550	9850	9850	9850	9850	0
4	20240819	182900	682139550	9850	9850	9850	9850	0
5	20240819	182800	682139550	9850	9850	9850	9850	0
6	20240819	182700	682139550	9850	9850	9850	9850	0
7	20240819	182600	682139550	9850	9850	9850	9850	0
8	20240819	182500	682139550	9850	9850	9850	9850	0
9	20240819	182400	682139550	9850	9850	9850	9850	0
10	20240819	182300	682139550	9850	9850	9850	9850	0
11	20240819	182200	682139550	9850	9850	9850	9850	0
12	20240819	182100	682139550	9850	9850	9850	9850	0
13	20240819	182000	682139550	9850	9850	9850	9850	0
14	20240819	181900	682139550	9850	9850	9850	9850	0
15	20240819	181800	682139550	9850	9850	9850	9850	0
16	20240819	181700	682139550	9850	9850	9850	9850	0
17	20240819	181600	682139550	9850	9850	9850	9850	0
18	20240819	181500	682139550	9850	9850	9850	9850	0
19	20240819	181400	682139550	9850	9850	9850	9850	0
20	20240819	181300	682139550	9850	9850	9850	9850	0
21	20240819	181200	682139550	9850	9850	9850	9850	0
22	20240819	181100	682139550	9850	9850	9850	9850	0
23	20240819	181000	682139550	9850	9850	9850	9850	0
24	20240819	180900	682139550	9850	9850	9850	9850	0
25	20240819	180800	682139550	9850	9850	9850	9850	0
26	20240819	180700	682139550	9850	9850	9850	9850	0
27	20240819	180600	682139550	9850	9850	9850	9850	0
28	20240819	180500	682139550	9850	9850	9850	9850	0
29	20240819	180400	682139550	9850	9850	9850	9850	0
30	20240819	180300	682139550	9850	9850	9850	9850	0
31	20240819	180200	682139550	9850	9850	9850	9850	0
32	20240819	180100	682139550	9850	9850	9850	9850	639
33	20240819	180000	682139550	9850	9850	9850	9850	0
34	20240819	175900	682139550	9850	9850	9850	9850	0
35	20240819	175800	682139550	9850	9850	9850	9850	0
36	20240819	175700	682139550	9850	9850	9850	9850	0
37	20240819	175600	682139550	9850	9850	9850	9850	0
38	20240819	175500	682139550	9850	9850	9850	9850	0
39	20240819	175400	682139550	9850	9850	9850	9850	0
40	20240819	175300	682139550	9850	9850	9850	9850	0
41	20240819	175200	682139550	9850	9850	9850	9850	0
42	20240819	175100	682139550	9850	9850	9850	9850	0
43	20240819	175000	682139550	9850	9850	9850	9850	0
44	20240819	174900	682139550	9850	9850	9850	9850	0
45	20240819	174800	682139550	9850	9850	9850	9850	0
46	20240819	174700	682139550	9850	9850	9850	9850	0
47	20240819	174600	682139550	9850	9850	9850	9850	0
48	20240819	174500	682139550	9850	9850	9850	9850	0
49	20240819	174400	682139550	9850	9850	9850	9850	0
50	20240819	174300	682139550	9850	9850	9850	9850	0
51	20240819	174200	682139550	9850	9850	9850	9850	0
52	20240819	174100	682139550	9850	9850	9850	9850	0
53	20240819	174000	682139550	9850	9850	9850	9850	0
54	20240819	173900	682139550	9850	9850	9850	9850	0
55	20240819	173800	682139550	9850	9850	9850	9850	0
56	20240819	173700	682139550	9850	9850	9850	9850	0
57	20240819	173600	682139550	9850	9850	9850	9850	0
58	20240819	173500	682139550	9850	9850	9850	9850	0
59	20240819	173400	682139550	9850	9850	9850	9850	0
60	20240819	173300	682139550	9850	9850	9850	9850	0
61	20240819	173200	682139550	9850	9850	9850	9850	0
62	20240819	173100	682139550	9850	9850	9850	9850	639
63	20240819	173000	682139550	9850	9850	9850	9850	0
64	20240819	172900	682139550	9850	9850	9850	9850	0
65	20240819	172800	682139550	9850	9850	9850	9850	0
66	20240819	172700	682139550	9850	9850	9850	9850	0
67	20240819	172600	682139550	9850	9850	9850	9850	0
68	20240819	172500	682139550	9850	9850	9850	9850	0
69	20240819	172400	682139550	9850	9850	9850	9850	0
70	20240819	172300	682139550	9850	9850	9850	9850	0
71	20240819	172200	682139550	9850	9850	9850	9850	0
72	20240819	172100	682139550	9850	9850	9850	9850	0
73	20240819	172000	682139550	9850	9850	9850	9850	0
74	20240819	171900	682139550	9850	9850	9850	9850	0
75	20240819	171800	682139550	9850	9850	9850	9850	0
76	20240819	171700	682139550	9850	9850	9850	9850	0
77	20240819	171600	682139550	9850	9850	9850	9850	0
78	20240819	171500	682139550	9850	9850	9850	9850	0
79	20240819	171400	682139550	9850	9850	9850	9850	0
80	20240819	171300	682139550	9850	9850	9850	9850	0
81	20240819	171200	682139550	9850	9850	9850	9850	0
82	20240819	171100	682139550	9850	9850	9850	9850	0
83	20240819	171000	682139550	9850	9850	9850	9850	0
84	20240819	170900	682139550	9850	9850	9850	9850	0
85	20240819	170800	682139550	9850	9850	9850	9850	0
86	20240819	170700	682139550	9850	9850	9850	9850	0
87	20240819	170600	682139550	9850	9850	9850	9850	0
88	20240819	170500	682139550	9850	9850	9850	9850	0
89	20240819	170400	682139550	9850	9850	9850	9850	0
90	20240819	170300	682139550	9850	9850	9850	9850	0
91	20240819	170200	682139550	9850	9850	9850	9850	0
92	20240819	170100	682139550	9850	9850	9850	9850	639
93	20240819	170000	682139550	9850	9850	9850	9850	0
94	20240819	165900	682139550	9850	9850	9850	9850	0
95	20240819	165800	682139550	9850	9850	9850	9850	0
96	20240819	165700	682139550	9850	9850	9850	9850	0
97	20240819	165600	682139550	9850	9850	9850	9850	0
98	20240819	165500	682139550	9850	9850	9850	9850	0
99	20240819	165400	682139550	9850	9850	9850	9850	0
100	20240819	165300	682139550	9850	9850	9850	9850	0
101	20240819	165200	682139550	9850	9850	9850	9850	0
102	20240819	165100	682139550	9850	9850	9850	9850	0
103	20240819	165000	682139550	9850	9850	9850	9850	0
104	20240819	164900	682139550	9850	9850	9850	9850	0
105	20240819	164800	682139550	9850	9850	9850	9850	0
106	20240819	164700	682139550	9850	9850	9850	9850	0
107	20240819	164600	682139550	9850	9850	9850	9850	0
108	20240819	164500	682139550	9850	9850	9850	9850	0
109	20240819	164400	682139550	9850	9850	9850	9850	0
110	20240819	164300	682139550	9850	9850	9850	9850	0
111	20240819	164200	682139550	9850	9850	9850	9850	0
112	20240819	164100	682139550	9850	9850	9850	9850	0
113	20240819	164000	682139550	9850	9850	9850	9850	0
114	20240819	163900	682139550	9850	9850	9850	9850	0
115	20240819	163800	682139550	9850	9850	9850	9850	0
116	20240819	163700	682139550	9850	9850	9850	9850	0
117	20240819	163600	682139550	9850	9850	9850	9850	0
118	20240819	163500	682139550	9850	9850	9850	9850	0
119	20240819	163400	682139550	9850	9850	9850	9850	0
120	20240819	163300	682139550	9850	9850	9850	9850	0
121	20240819	163200	682139550	9850	9850	9850	9850	0
122	20240819	163100	682139550	9850	9850	9850	9850	639
123	20240819	163000	682139550	9850	9850	9850	9850	0
124	20240819	162900	682139550	9850	9850	9850	9850	0
125	20240819	162800	682139550	9850	9850	9850	9850	0
126	20240819	162700	682139550	9850	9850	9850	9850	0
127	20240819	162600	682139550	9850	9850	9850	9850	0
128	20240819	162500	682139550	9850	9850	9850	9850	0
129	20240819	162400	682139550	9850	9850	9850	9850	0
130	20240819	162300	682139550	9850	9850	9850	9850	0
131	20240819	162200	682139550	9850	9850	9850	9850	0
132	20240819	162100	682139550	9850	9850	9850	9850	0
133	20240819	162000	682139550	9850	9850	9850	9850	0
134	20240819	161900	682139550	9850	9850	9850	9850	0
135	20240819	161800	682139550	9850	9850	9850	9850	0
136	20240819	161700	682139550	9850	9850	9850	9850	0
137	20240819	161600	682139550	9850	9850	9850	9850	0
138	20240819	161500	682139550	9850	9850	9850	9850	0
139	20240819	161400	682139550	9850	9850	9850	9850	0
140	20240819	161300	682139550	9850	9850	9850	9850	0
141	20240819	161200	682139550	9850	9850	9850	9850	0
142	20240819	161100	682139550	9850	9850	9850	9850	0
143	20240819	161000	682139550	9850	9850	9850	9850	0
144	20240819	160900	682139550	9850	9850	9850	9850	0
145	20240819	160800	682139550	9850	9850	9850	9850	0
146	20240819	160700	682139550	9850	9850	9850	9850	0
147	20240819	160600	682139550	9850	9850	9850	9850	0
148	20240819	160500	682139550	9850	9850	9850	9850	0
149	20240819	160400	682139550	9850	9850	9850	9850	0
150	20240819	160300	682139550	9850	9850	9850	9850	0
151	20240819	160200	682139550	9850	9850	9850	9850	0
152	20240819	160100	682139550	9850	9850	9850	9850	639
153	20240819	160000	682139550	9850	9850	9850	9850	0
154	20240819	155900	682139550	9850	9850	9850	9850	0
155	20240819	155800	682139550	9850	9850	9850	9850	0
156	20240819	155700	682139550	9850	9850	9850	9850	0
157	20240819	155600	682139550	9850	9850	9850	9850	0
158	20240819	155500	682139550	9850	9850	9850	9850	0
159	20240819	155400	682139550	9850	9850	9850	9850	0
160	20240819	155300	682139550	9850	9850	9850	9850	0
161	20240819	155200	682139550	9850	9850	9850	9850	0
162	20240819	155100	682139550	9850	9850	9850	9850	0
163	20240819	155000	682139550	9850	9850	9850	9850	0
164	20240819	154900	682139550	9850	9850	9850	9850	0
165	20240819	154800	682139550	9850	9850	9850	9850	0
166	20240819	154700	682139550	9850	9850	9850	9850	0
167	20240819	154600	682139550	9850	9850	9850	9850	0
168	20240819	154500	682139550	9850	9850	9850	9850	0
169	20240819	154400	682139550	9850	9850	9850	9850	0
170	20240819	154300	682139550	9850	9850	9850	9850	0
171	20240819	154200	682139550	9850	9850	9850	9850	0
172	20240819	154100	682139550	9850	9850	9850	9850	0
173	20240819	154000	682139550	9850	9850	9850	9850	0
174	20240819	153900	682139550	9850	9850	9850	9850	0
175	20240819	153800	682139550	9850	9850	9850	9850	0
176	20240819	153700	682139550	9850	9850	9850	9850	0
177	20240819	153600	682139550	9850	9850	9850	9850	0
178	20240819	153500	682139550	9850	9850	9850	9850	0
179	20240819	153400	682139550	9850	9850	9850	9850	0
180	20240819	153300	682139550	9850	9850	9850	9850	0
181	20240819	153200	682139550	9850	9850	9850	9850	0
182	20240819	153100	682139550	9850	9850	9850	9850	639
183	20240819	153000	682139550	9850	9850	9850	9850	639
184	20240819	152900	675845400	9770	9770	9770	9770	0
185	20240819	152800	675845400	9770	9770	9770	9770	0
186	20240819	152700	675845400	9770	9770	9770	9770	0
187	20240819	152600	675845400	9770	9770	9770	9770	0
188	20240819	152500	675845400	9770	9770	9770	9770	0
189	20240819	152400	675845400	9770	9770	9770	9770	0
190	20240819	152300	675845400	9770	9770	9770	9770	0
191	20240819	152200	675845400	9770	9770	9770	9770	0
192	20240819	152100	675845400	9770	9770	9770	9770	0
193	20240819	152000	675845400	9770	9770	9770	9770	0
194	20240819	151900	675845400	9770	9770	9770	9770	14
195	20240819	151800	675708620	9770	9770	9770	9760	1145
196	20240819	151700	664532060	9770	9770	9770	9770	10
197	20240819	151600	664434360	9770	9780	9780	9770	716
198	20240819	151500	657438980	9770	9770	9770	9770	0
199	20240819	151400	657438980	9770	9780	9780	9770	2
200	20240819	151300	657419430	9780	9780	9780	9780	1
201	20240819	151200	657409650	9770	9770	9790	9770	193
202	20240819	151100	655523820	9780	9790	9790	9780	808
203	20240819	151000	647621570	9790	9790	9790	9790	0
204	20240819	150900	647621570	9790	9780	9790	9780	32
205	20240819	150800	647308520	9780	9790	9790	9780	227
206	20240819	150700	645088190	9800	9800	9800	9800	0
207	20240819	150600	645088190	9800	9800	9800	9800	1
208	20240819	150500	645078390	9780	9780	9780	9780	0
209	20240819	150400	645078390	9780	9780	9780	9780	0
210	20240819	150300	645078390	9780	9780	9780	9780	124
211	20240819	150200	643865670	9780	9780	9780	9780	1000
212	20240819	150100	634085670	9780	9790	9790	9780	80
213	20240819	150000	633303170	9780	9780	9780	9780	160
214	20240819	145900	631738370	9780	9780	9780	9780	0
215	20240819	145800	631738370	9780	9810	9810	9780	53
216	20240819	145700	631220000	9810	9800	9810	9780	1797
217	20240819	145600	613631350	9810	9810	9810	9810	0
218	20240819	145500	613631350	9810	9810	9810	9810	15
219	20240819	145400	613484200	9800	9800	9800	9800	0
220	20240819	145300	613484200	9800	9800	9800	9800	0
221	20240819	145200	613484200	9800	9810	9810	9800	390
222	20240819	145100	609662150	9800	9820	9820	9800	147
223	20240819	145000	608221020	9820	9820	9820	9820	0
224	20240819	144900	608221020	9820	9820	9820	9820	0
225	20240819	144800	608221020	9820	9820	9820	9820	56
226	20240819	144700	607671100	9830	9830	9830	9830	56
227	20240819	144600	607120620	9820	9820	9820	9820	220
228	20240819	144500	604960220	9820	9820	9820	9820	0
229	20240819	144400	604960220	9820	9810	9820	9810	23
230	20240819	144300	604734440	9820	9820	9820	9820	0
231	20240819	144200	604734440	9820	9820	9820	9820	0
232	20240819	144100	604734440	9820	9820	9820	9820	6
233	20240819	144000	604675520	9810	9810	9810	9810	335
234	20240819	143900	601389170	9810	9810	9810	9810	0
235	20240819	143800	601389170	9810	9810	9810	9810	20
236	20240819	143700	601192970	9810	9810	9810	9810	0
237	20240819	143600	601192970	9810	9810	9810	9810	1
238	20240819	143500	601183160	9810	9810	9810	9810	1
239	20240819	143400	601173350	9800	9800	9800	9800	71
240	20240819	143300	600477550	9800	9800	9810	9800	80
241	20240819	143200	599693540	9810	9800	9810	9800	193
242	20240819	143100	597802130	9810	9810	9810	9810	1
243	20240819	143000	597792320	9800	9800	9800	9800	0
244	20240819	142900	597792320	9800	9800	9800	9800	2453
245	20240819	142800	573752920	9810	9810	9810	9810	0
246	20240819	142700	573752920	9810	9800	9810	9800	216
247	20240819	142600	571635520	9810	9810	9810	9810	0
248	20240819	142500	571635520	9810	9810	9810	9810	1525
249	20240819	142400	556675270	9810	9810	9810	9810	0
250	20240819	142300	556675270	9810	9810	9810	9810	846
251	20240819	142200	548376010	9820	9820	9820	9820	10
252	20240819	142100	548277810	9820	9820	9820	9820	41
253	20240819	142000	547875190	9810	9810	9810	9810	2
254	20240819	141900	547855570	9820	9820	9820	9820	1
255	20240819	141800	547845750	9820	9820	9820	9820	0
256	20240819	141700	547845750	9820	9820	9820	9820	0
257	20240819	141600	547845750	9820	9820	9820	9820	153
258	20240819	141500	546343290	9810	9810	9810	9810	100
259	20240819	141400	545362290	9810	9810	9810	9810	277
260	20240819	141300	542644920	9810	9810	9810	9810	333
261	20240819	141200	539378190	9820	9820	9820	9820	4
262	20240819	141100	539338910	9820	9820	9820	9820	1770
263	20240819	141000	521957510	9830	9830	9830	9830	0
264	20240819	140900	521957510	9830	9830	9830	9830	0
265	20240819	140800	521957510	9830	9830	9830	9830	0
266	20240819	140700	521957510	9830	9830	9830	9830	0
267	20240819	140600	521957510	9830	9830	9830	9830	8
268	20240819	140500	521878870	9830	9830	9830	9830	28
269	20240819	140400	521603630	9820	9820	9820	9820	0
270	20240819	140300	521603630	9820	9820	9820	9820	0
271	20240819	140200	521603630	9820	9820	9820	9820	0
272	20240819	140100	521603630	9820	9820	9820	9820	0
273	20240819	140000	521603630	9820	9820	9820	9820	4
274	20240819	135900	521564350	9820	9820	9820	9820	10
275	20240819	135800	521466150	9830	9830	9830	9830	0
276	20240819	135700	521466150	9830	9830	9830	9830	4
277	20240819	135600	521426830	9820	9820	9820	9820	0
278	20240819	135500	521426830	9820	9820	9820	9820	200
279	20240819	135400	519462830	9820	9820	9820	9820	0
280	20240819	135300	519462830	9820	9820	9820	9820	208
281	20240819	135200	517420270	9830	9830	9830	9830	6
282	20240819	135100	517361290	9830	9830	9830	9830	100
283	20240819	135000	516378290	9830	9830	9830	9830	229
284	20240819	134900	514127220	9830	9830	9830	9830	202
285	20240819	134800	512141560	9830	9830	9830	9830	165
286	20240819	134700	510519610	9830	9830	9830	9830	85
287	20240819	134600	509684060	9830	9830	9830	9830	107
288	20240819	134500	508632250	9830	9830	9830	9830	0
289	20240819	134400	508632250	9830	9830	9830	9830	100
290	20240819	134300	507649250	9840	9820	9840	9820	310
291	20240819	134200	504604850	9820	9820	9820	9820	0
292	20240819	134100	504604850	9820	9820	9820	9820	0
293	20240819	134000	504604850	9820	9820	9820	9820	0
294	20240819	133900	504604850	9820	9820	9820	9820	0
295	20240819	133800	504604850	9820	9820	9820	9820	0
296	20240819	133700	504604850	9820	9820	9820	9820	0
297	20240819	133600	504604850	9820	9820	9820	9820	30
298	20240819	133500	504310250	9820	9830	9830	9820	33
299	20240819	133400	503986170	9840	9840	9840	9840	0
300	20240819	133300	503986170	9840	9840	9840	9840	0
301	20240819	133200	503986170	9840	9840	9840	9840	0
302	20240819	133100	503986170	9840	9840	9840	9840	1012
303	20240819	133000	494028090	9840	9840	9840	9840	0
304	20240819	132900	494028090	9840	9820	9840	9820	300
305	20240819	132800	491080090	9820	9820	9820	9820	1
306	20240819	132700	491070270	9820	9820	9820	9820	0
307	20240819	132600	491070270	9820	9820	9820	9820	0
308	20240819	132500	491070270	9820	9820	9820	9820	30
309	20240819	132400	490775670	9820	9830	9830	9820	100
310	20240819	132300	489793520	9820	9820	9820	9820	500
311	20240819	132200	484883520	9820	9820	9820	9820	0
312	20240819	132100	484883520	9820	9820	9820	9820	0
313	20240819	132000	484883520	9820	9820	9820	9820	0
314	20240819	131900	484883520	9820	9820	9820	9820	0
315	20240819	131800	484883520	9820	9820	9820	9820	3
316	20240819	131700	484854060	9840	9840	9840	9840	1
317	20240819	131600	484844220	9820	9820	9820	9820	0
318	20240819	131500	484844220	9820	9820	9820	9820	1000
319	20240819	131400	475024220	9820	9820	9820	9820	805
320	20240819	131300	467119120	9820	9820	9820	9820	0
321	20240819	131200	467119120	9820	9820	9820	9820	100
322	20240819	131100	466137120	9820	9840	9840	9820	2
323	20240819	131000	466117460	9820	9820	9820	9820	400
324	20240819	130900	462189460	9830	9830	9830	9830	0
325	20240819	130800	462189460	9830	9830	9830	9830	923
326	20240819	130700	453116370	9840	9840	9840	9840	10
327	20240819	130600	453017970	9830	9830	9830	9830	163
328	20240819	130500	451415680	9830	9830	9830	9830	0
329	20240819	130400	451415680	9830	9830	9830	9830	3
330	20240819	130300	451386190	9830	9830	9830	9830	0
331	20240819	130200	451386190	9830	9830	9830	9830	252
332	20240819	130100	448909030	9820	9830	9830	9820	9
333	20240819	130000	448820620	9830	9830	9830	9830	25
334	20240819	125900	448574870	9830	9830	9830	9820	25
335	20240819	125800	448329320	9830	9830	9830	9830	5
336	20240819	125700	448280170	9830	9830	9830	9830	10
337	20240819	125600	448181870	9820	9820	9820	9820	0
338	20240819	125500	448181870	9820	9820	9820	9820	7
339	20240819	125400	448113130	9830	9820	9830	9820	330
340	20240819	125300	444869240	9820	9820	9820	9820	0
341	20240819	125200	444869240	9820	9830	9830	9820	1589
342	20240819	125100	429264720	9830	9830	9830	9830	2
343	20240819	125000	429245060	9830	9840	9840	9830	6
344	20240819	124900	429186060	9840	9840	9840	9840	8
345	20240819	124800	429107340	9840	9820	9840	9820	2
346	20240819	124700	429087680	9830	9830	9830	9830	500
347	20240819	124600	424172680	9830	9830	9830	9830	34
348	20240819	124500	423838460	9830	9830	9830	9820	1226
349	20240819	124400	411789630	9830	9830	9830	9830	50
350	20240819	124300	411298130	9840	9850	9850	9840	347
351	20240819	124200	407883140	9850	9850	9850	9850	0
352	20240819	124100	407883140	9850	9850	9850	9850	0
353	20240819	124000	407883140	9850	9850	9850	9850	414
354	20240819	123900	403805240	9850	9850	9850	9850	100
355	20240819	123800	402820240	9860	9860	9860	9860	1
356	20240819	123700	402810380	9860	9860	9860	9860	1
357	20240819	123600	402800520	9860	9860	9860	9860	2
358	20240819	123500	402780800	9860	9860	9860	9860	0
359	20240819	123400	402780800	9860	9850	9860	9850	15
360	20240819	123300	402632950	9860	9860	9860	9860	0
361	20240819	123200	402632950	9860	9860	9860	9860	0
362	20240819	123100	402632950	9860	9860	9860	9860	0
363	20240819	123000	402632950	9860	9860	9860	9860	7
364	20240819	122900	402563930	9860	9860	9860	9860	0
365	20240819	122800	402563930	9860	9860	9860	9860	1
366	20240819	122700	402554070	9860	9860	9860	9860	201
367	20240819	122600	400572210	9860	9850	9860	9850	201
368	20240819	122500	398590360	9850	9850	9850	9850	1
369	20240819	122400	398580510	9860	9860	9860	9860	251
370	20240819	122300	396105650	9840	9840	9840	9840	0
371	20240819	122200	396105650	9840	9840	9840	9840	0
372	20240819	122100	396105650	9840	9840	9840	9840	0
373	20240819	122000	396105650	9840	9850	9850	9840	5
374	20240819	121900	396056420	9850	9850	9850	9850	0
375	20240819	121800	396056420	9850	9850	9850	9850	1
376	20240819	121700	396046570	9850	9850	9850	9850	0
377	20240819	121600	396046570	9850	9850	9850	9850	5
378	20240819	121500	395997320	9860	9860	9860	9860	0
379	20240819	121400	395997320	9860	9860	9860	9860	0
380	20240819	121300	395997320	9860	9860	9860	9860	1
381	20240819	121200	395987460	9860	9860	9860	9860	0
382	20240819	121100	395987460	9860	9850	9860	9850	41
383	20240819	121000	395583600	9850	9850	9850	9850	300
384	20240819	120900	392628600	9860	9860	9860	9860	0
385	20240819	120800	392628600	9860	9850	9860	9850	31
386	20240819	120700	392323240	9850	9850	9850	9850	33
387	20240819	120600	391998190	9860	9860	9860	9860	28
388	20240819	120500	391722110	9860	9860	9860	9860	1
389	20240819	120400	391712250	9850	9850	9850	9850	1
390	20240819	120300	391702400	9850	9830	9850	9830	187
391	20240819	120200	389860850	9860	9830	9860	9820	110
392	20240819	120100	388779520	9830	9860	9860	9830	511
393	20240819	120000	383756260	9840	9840	9840	9840	21
394	20240819	115900	383549620	9840	9860	9860	9840	481
395	20240819	115800	378816180	9860	9860	9860	9860	0
396	20240819	115700	378816180	9860	9860	9860	9860	0
397	20240819	115600	378816180	9860	9860	9860	9860	20
398	20240819	115500	378618980	9860	9860	9860	9840	3
399	20240819	115400	378589420	9860	9860	9860	9860	5
400	20240819	115300	378540120	9860	9840	9860	9840	114
401	20240819	115200	377418090	9850	9860	9860	9850	1650
402	20240819	115100	361164590	9860	9860	9860	9860	8
403	20240819	115000	361085710	9860	9860	9860	9860	100
404	20240819	114900	360099710	9850	9850	9850	9850	20
405	20240819	114800	359902710	9850	9860	9860	9850	1500
406	20240819	114700	345121310	9860	9880	9880	9860	250
407	20240819	114600	342653600	9880	9880	9880	9880	100
408	20240819	114500	341665600	9880	9870	9880	9870	6
409	20240819	114400	341606330	9880	9880	9880	9880	0
410	20240819	114300	341606330	9880	9880	9880	9880	5
411	20240819	114200	341556930	9870	9870	9870	9870	0
412	20240819	114100	341556930	9870	9880	9880	9870	895
413	20240819	114000	332716090	9890	9890	9890	9890	1
414	20240819	113900	332706200	9890	9890	9890	9890	553
415	20240819	113800	327237030	9900	9900	9900	9900	0
416	20240819	113700	327237030	9900	9900	9900	9900	0
417	20240819	113600	327237030	9900	9900	9900	9900	0
418	20240819	113500	327237030	9900	9900	9900	9900	10
419	20240819	113400	327138030	9900	9900	9900	9900	10
420	20240819	113300	327039030	9900	9900	9900	9900	10
421	20240819	113200	326940030	9900	9900	9900	9900	100
422	20240819	113100	325950030	9910	9910	9910	9910	1
423	20240819	113000	325940120	9910	9900	9910	9900	202
424	20240819	112900	323940290	9890	9890	9890	9890	2
425	20240819	112800	323920510	9900	9890	9900	9890	514
426	20240819	112700	318837020	9890	9890	9890	9890	0
427	20240819	112600	318837020	9890	9900	9910	9890	17
428	20240819	112500	318668720	9910	9910	9910	9910	0
429	20240819	112400	318668720	9910	9910	9910	9910	0
430	20240819	112300	318668720	9910	9910	9910	9910	6
431	20240819	112200	318609260	9890	9890	9910	9890	15
432	20240819	112100	318460790	9890	9890	9890	9890	4
433	20240819	112000	318421230	9910	9910	9910	9910	1
434	20240819	111900	318411320	9910	9910	9910	9890	69
435	20240819	111800	317728080	9910	9890	9910	9890	174
436	20240819	111700	316007060	9890	9890	9890	9890	8
437	20240819	111600	315927940	9890	9900	9900	9890	309
438	20240819	111500	312869030	9900	9900	9900	9900	104
439	20240819	111400	311839430	9900	9900	9900	9900	0
440	20240819	111300	311839430	9900	9900	9900	9900	120
441	20240819	111200	310651430	9900	9900	9900	9900	17
442	20240819	111100	310483130	9900	9890	9900	9890	424
443	20240819	111000	306288770	9890	9890	9890	9890	150
444	20240819	110900	304805270	9890	9890	9890	9890	0
445	20240819	110800	304805270	9890	9890	9890	9890	1
446	20240819	110700	304795380	9890	9890	9890	9890	0
447	20240819	110600	304795380	9890	9890	9890	9890	157
448	20240819	110500	303242650	9880	9880	9880	9880	0
449	20240819	110400	303242650	9880	9880	9880	9880	0
450	20240819	110300	303242650	9880	9880	9880	9880	30
451	20240819	110200	302946250	9890	9890	9890	9890	0
452	20240819	110100	302946250	9890	9890	9890	9890	1
453	20240819	110000	302936360	9880	9880	9880	9880	0
454	20240819	105900	302936360	9880	9880	9880	9880	30
455	20240819	105800	302639960	9890	9890	9890	9890	67
456	20240819	105700	301977330	9900	9900	9900	9900	2
457	20240819	105600	301957530	9890	9890	9890	9890	10
458	20240819	105500	301858630	9890	9890	9890	9890	1
459	20240819	105400	301848740	9890	9890	9890	9890	0
460	20240819	105300	301848740	9890	9880	9890	9870	58
461	20240819	105200	301275710	9870	9870	9870	9870	0
462	20240819	105100	301275710	9870	9870	9870	9870	0
463	20240819	105000	301275710	9870	9870	9870	9870	0
464	20240819	104900	301275710	9870	9900	9900	9870	9
465	20240819	104800	301186820	9870	9870	9870	9870	400
466	20240819	104700	297238820	9870	9880	9880	9870	46
467	20240819	104600	296784710	9880	9880	9880	9880	0
468	20240819	104500	296784710	9880	9880	9880	9880	6
469	20240819	104400	296725430	9900	9900	9900	9900	0
470	20240819	104300	296725430	9900	9890	9900	9890	93
471	20240819	104200	295805650	9900	9900	9900	9900	4
472	20240819	104100	295766050	9900	9900	9900	9900	0
473	20240819	104000	295766050	9900	9900	9900	9890	12
474	20240819	103900	295647270	9900	9890	9900	9870	110
475	20240819	103800	294560090	9890	9890	9890	9890	64
476	20240819	103700	293927130	9890	9890	9890	9890	61
477	20240819	103600	293323840	9890	9890	9890	9890	0
478	20240819	103500	293323840	9890	9890	9890	9890	39
479	20240819	103400	292938130	9890	9880	9890	9880	149
480	20240819	103300	291465530	9890	9890	9890	9890	3
481	20240819	103200	291435860	9880	9880	9880	9870	40
482	20240819	103100	291040670	9870	9880	9880	9870	4
483	20240819	103000	291001180	9870	9870	9870	9870	38
484	20240819	102900	290626120	9870	9870	9870	9870	12
485	20240819	102800	290507680	9870	9870	9870	9870	10
486	20240819	102700	290408980	9860	9860	9860	9860	40
487	20240819	102600	290014580	9860	9860	9860	9860	126
488	20240819	102500	288772220	9870	9870	9870	9870	0
489	20240819	102400	288772220	9870	9870	9870	9870	3
490	20240819	102300	288742610	9870	9870	9870	9870	3
491	20240819	102200	288713000	9880	9880	9880	9880	1
492	20240819	102100	288703120	9880	9870	9880	9860	1361
493	20240819	102000	275282930	9870	9880	9880	9870	256
494	20240819	101900	272755150	9880	9880	9880	9880	240
495	20240819	101800	270383950	9880	9890	9890	9880	23
496	20240819	101700	270156610	9890	9890	9890	9890	104
497	20240819	101600	269128050	9900	9900	9900	9900	1
498	20240819	101500	269118150	9890	9890	9900	9890	429
499	20240819	101400	264875240	9890	9890	9900	9890	158
500	20240819	101300	263312600	9890	9890	9900	9890	28
501	20240819	101200	263035560	9900	9900	9900	9900	442
502	20240819	101100	258659760	9900	9900	9900	9900	500
503	20240819	101000	253709760	9930	9930	9930	9930	0
504	20240819	100900	253709760	9930	9920	9930	9910	401
505	20240819	100800	249735790	9930	9930	9930	9930	1
506	20240819	100700	249725860	9940	9940	9940	9940	2
507	20240819	100600	249705980	9930	9940	9960	9930	1159
508	20240819	100500	238176900	9940	9940	9940	9940	2
509	20240819	100400	238157020	9940	9940	9940	9940	350
510	20240819	100300	234678020	9910	9910	9910	9910	0
511	20240819	100200	234678020	9910	9910	9910	9910	0
512	20240819	100100	234678020	9910	9940	9940	9910	11
513	20240819	100000	234568980	9940	9940	9940	9940	0
514	20240819	095900	234568980	9940	9920	9940	9910	113
515	20240819	095800	233449020	9940	9910	9940	9910	192
516	20240819	095700	231546200	9910	9920	9940	9910	133
517	20240819	095600	230226840	9950	9950	9950	9950	1
518	20240819	095500	230216890	9910	9920	9920	9910	114
519	20240819	095400	229086020	9950	9940	9950	9930	2485
520	20240819	095300	204409730	9930	9930	9930	9930	200
521	20240819	095200	202423730	9950	9950	9950	9950	1
522	20240819	095100	202413780	9960	9960	9960	9960	0
523	20240819	095000	202413780	9960	9960	9960	9960	0
524	20240819	094900	202413780	9960	9960	9960	9960	2
525	20240819	094800	202393860	9940	9960	9960	9940	227
526	20240819	094700	200137140	9960	9960	9960	9960	2
527	20240819	094600	200117220	9960	9950	9960	9950	3
528	20240819	094500	200087350	9950	9950	9950	9950	181
529	20240819	094400	198286400	9950	9960	9960	9940	555
530	20240819	094300	192767290	9960	9930	9960	9930	216
531	20240819	094200	190622290	9960	9960	9960	9930	107
532	20240819	094100	189559690	9960	9960	9960	9960	6
533	20240819	094000	189499930	9960	9960	9960	9960	0
534	20240819	093900	189499930	9960	9960	9960	9950	115
535	20240819	093800	188354720	9960	9960	9960	9960	4
536	20240819	093700	188314880	9960	9960	9960	9960	58
537	20240819	093600	187737200	9960	9960	9970	9930	228
538	20240819	093500	185466640	9960	9940	9960	9930	1255
539	20240819	093400	172995040	9950	9960	9960	9950	2153
540	20240819	093300	151571690	9960	9970	9970	9960	128
541	20240819	093200	150296560	9980	9980	9980	9980	3
542	20240819	093100	150266620	9960	9970	9970	9960	200
543	20240819	093000	148274210	9970	9970	9970	9970	112
544	20240819	092900	147157570	9970	9970	9970	9970	21
545	20240819	092800	146948200	9970	9970	9970	9970	3
546	20240819	092700	146918290	9960	9960	9960	9960	10
547	20240819	092600	146818690	9960	9960	9960	9960	2
548	20240819	092500	146798770	9960	9950	9960	9950	530
549	20240819	092400	141525260	9950	9950	9950	9940	102
550	20240819	092300	140510370	9950	9960	9960	9950	1309
551	20240819	092200	127473730	9940	9950	9960	9940	304
552	20240819	092100	124450850	9950	9950	9960	9950	251
553	20240819	092000	121953390	9940	9940	9940	9940	1100
554	20240819	091900	111019390	9930	9940	9950	9930	418
555	20240819	091800	106863970	9940	9930	9940	9930	946
556	20240819	091700	97460750	9940	9930	9940	9930	44
557	20240819	091600	97023590	9940	9940	9950	9940	465
558	20240819	091500	92401480	9940	9940	9940	9940	5
559	20240819	091400	92351780	9940	9910	9940	9910	140
560	20240819	091300	90963640	9900	9900	9900	9890	696
561	20240819	091200	84074240	9890	9900	9900	9890	103
562	20240819	091100	83055470	9900	9870	9900	9870	314
563	20240819	091000	79954460	9870	9830	9870	9830	258
564	20240819	090900	77414160	9830	9850	9850	9830	1132
565	20240819	090800	66281000	9850	9850	9860	9850	60
566	20240819	090700	65689960	9850	9850	9870	9850	553
567	20240819	090600	60238910	9840	9840	9840	9840	200
568	20240819	090500	58270910	9830	9830	9830	9810	1366
569	20240819	090400	44850210	9820	9830	9830	9820	410
570	20240819	090300	40821930	9850	9860	9880	9830	221
571	20240819	090200	38645090	9850	9850	9850	9840	210
572	20240819	090100	36577560	9850	9900	9900	9850	1073
573	20240819	090000	25974490	9900	9930	9930	9900	2616