KissMeData/004650/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	184200	737401980	9770	9770	9770	9770	450
3	20240819	184100	737401980	9770	9770	9770	9770	0
4	20240819	184000	737401980	9770	9770	9770	9770	0
5	20240819	183900	737401980	9770	9770	9770	9770	0
6	20240819	183800	737401980	9770	9770	9770	9770	0
7	20240819	183700	737401980	9770	9770	9770	9770	0
8	20240819	183600	737401980	9770	9770	9770	9770	0
9	20240819	183500	737401980	9770	9770	9770	9770	0
10	20240819	183400	737401980	9770	9770	9770	9770	0
11	20240819	183300	737401980	9770	9770	9770	9770	0
12	20240819	183200	737401980	9770	9770	9770	9770	0
13	20240819	183100	737401980	9770	9770	9770	9770	0
14	20240819	183000	737401980	9770	9770	9770	9770	0
15	20240819	182900	737401980	9770	9770	9770	9770	0
16	20240819	182800	737401980	9770	9770	9770	9770	0
17	20240819	182700	737401980	9770	9770	9770	9770	0
18	20240819	182600	737401980	9770	9770	9770	9770	0
19	20240819	182500	737401980	9770	9770	9770	9770	0
20	20240819	182400	737401980	9770	9770	9770	9770	0
21	20240819	182300	737401980	9770	9770	9770	9770	0
22	20240819	182200	737401980	9770	9770	9770	9770	0
23	20240819	182100	737401980	9770	9770	9770	9770	0
24	20240819	182000	737401980	9770	9770	9770	9770	0
25	20240819	181900	737401980	9770	9770	9770	9770	0
26	20240819	181800	737401980	9770	9770	9770	9770	0
27	20240819	181700	737401980	9770	9770	9770	9770	0
28	20240819	181600	737401980	9770	9770	9770	9770	0
29	20240819	181500	737401980	9770	9770	9770	9770	0
30	20240819	181400	737401980	9770	9770	9770	9770	0
31	20240819	181300	737401980	9770	9770	9770	9770	0
32	20240819	181200	737401980	9770	9770	9770	9770	450
33	20240819	181100	737401980	9770	9770	9770	9770	0
34	20240819	181000	737401980	9770	9770	9770	9770	0
35	20240819	180900	737401980	9770	9770	9770	9770	0
36	20240819	180800	737401980	9770	9770	9770	9770	0
37	20240819	180700	737401980	9770	9770	9770	9770	0
38	20240819	180600	737401980	9770	9770	9770	9770	0
39	20240819	180500	737401980	9770	9770	9770	9770	0
40	20240819	180400	737401980	9770	9770	9770	9770	0
41	20240819	180300	737401980	9770	9770	9770	9770	0
42	20240819	180200	737401980	9770	9770	9770	9770	0
43	20240819	180100	737401980	9770	9770	9770	9770	0
44	20240819	180000	737401980	9770	9770	9770	9770	0
45	20240819	175900	737401980	9770	9770	9770	9770	0
46	20240819	175800	737401980	9770	9770	9770	9770	0
47	20240819	175700	737401980	9770	9770	9770	9770	0
48	20240819	175600	737401980	9770	9770	9770	9770	0
49	20240819	175500	737401980	9770	9770	9770	9770	0
50	20240819	175400	737401980	9770	9770	9770	9770	0
51	20240819	175300	737401980	9770	9770	9770	9770	0
52	20240819	175200	737401980	9770	9770	9770	9770	0
53	20240819	175100	737401980	9770	9770	9770	9770	0
54	20240819	175000	737401980	9770	9770	9770	9770	0
55	20240819	174900	737401980	9770	9770	9770	9770	0
56	20240819	174800	737401980	9770	9770	9770	9770	0
57	20240819	174700	737401980	9770	9770	9770	9770	0
58	20240819	174600	737401980	9770	9770	9770	9770	0
59	20240819	174500	737401980	9770	9770	9770	9770	0
60	20240819	174400	737401980	9770	9770	9770	9770	0
61	20240819	174300	737401980	9770	9770	9770	9770	0
62	20240819	174200	737401980	9770	9770	9770	9770	450
63	20240819	174100	737401980	9770	9770	9770	9770	0
64	20240819	174000	737401980	9770	9770	9770	9770	0
65	20240819	173900	737401980	9770	9770	9770	9770	0
66	20240819	173800	737401980	9770	9770	9770	9770	0
67	20240819	173700	737401980	9770	9770	9770	9770	0
68	20240819	173600	737401980	9770	9770	9770	9770	0
69	20240819	173500	737401980	9770	9770	9770	9770	0
70	20240819	173400	737401980	9770	9770	9770	9770	0
71	20240819	173300	737401980	9770	9770	9770	9770	0
72	20240819	173200	737401980	9770	9770	9770	9770	0
73	20240819	173100	737401980	9770	9770	9770	9770	0
74	20240819	173000	737401980	9770	9770	9770	9770	0
75	20240819	172900	737401980	9770	9770	9770	9770	0
76	20240819	172800	737401980	9770	9770	9770	9770	0
77	20240819	172700	737401980	9770	9770	9770	9770	0
78	20240819	172600	737401980	9770	9770	9770	9770	0
79	20240819	172500	737401980	9770	9770	9770	9770	0
80	20240819	172400	737401980	9770	9770	9770	9770	0
81	20240819	172300	737401980	9770	9770	9770	9770	0
82	20240819	172200	737401980	9770	9770	9770	9770	0
83	20240819	172100	737401980	9770	9770	9770	9770	0
84	20240819	172000	737401980	9770	9770	9770	9770	0
85	20240819	171900	737401980	9770	9770	9770	9770	0
86	20240819	171800	737401980	9770	9770	9770	9770	0
87	20240819	171700	737401980	9770	9770	9770	9770	0
88	20240819	171600	737401980	9770	9770	9770	9770	0
89	20240819	171500	737401980	9770	9770	9770	9770	0
90	20240819	171400	737401980	9770	9770	9770	9770	0
91	20240819	171300	737401980	9770	9770	9770	9770	0
92	20240819	171200	737401980	9770	9770	9770	9770	450
93	20240819	171100	737401980	9770	9770	9770	9770	0
94	20240819	171000	737401980	9770	9770	9770	9770	0
95	20240819	170900	737401980	9770	9770	9770	9770	0
96	20240819	170800	737401980	9770	9770	9770	9770	0
97	20240819	170700	737401980	9770	9770	9770	9770	0
98	20240819	170600	737401980	9770	9770	9770	9770	0
99	20240819	170500	737401980	9770	9770	9770	9770	0
100	20240819	170400	737401980	9770	9770	9770	9770	0
101	20240819	170300	737401980	9770	9770	9770	9770	0
102	20240819	170200	737401980	9770	9770	9770	9770	0
103	20240819	170100	737401980	9770	9770	9770	9770	0
104	20240819	170000	737401980	9770	9770	9770	9770	0
105	20240819	165900	737401980	9770	9770	9770	9770	0
106	20240819	165800	737401980	9770	9770	9770	9770	0
107	20240819	165700	737401980	9770	9770	9770	9770	0
108	20240819	165600	737401980	9770	9770	9770	9770	0
109	20240819	165500	737401980	9770	9770	9770	9770	0
110	20240819	165400	737401980	9770	9770	9770	9770	0
111	20240819	165300	737401980	9770	9770	9770	9770	0
112	20240819	165200	737401980	9770	9770	9770	9770	0
113	20240819	165100	737401980	9770	9770	9770	9770	0
114	20240819	165000	737401980	9770	9770	9770	9770	0
115	20240819	164900	737401980	9770	9770	9770	9770	0
116	20240819	164800	737401980	9770	9770	9770	9770	0
117	20240819	164700	737401980	9770	9770	9770	9770	0
118	20240819	164600	737401980	9770	9770	9770	9770	0
119	20240819	164500	737401980	9770	9770	9770	9770	0
120	20240819	164400	737401980	9770	9770	9770	9770	0
121	20240819	164300	737401980	9770	9770	9770	9770	0
122	20240819	164200	737401980	9770	9770	9770	9770	450
123	20240819	164100	737401980	9770	9770	9770	9770	0
124	20240819	164000	737401980	9770	9770	9770	9770	0
125	20240819	163900	737401980	9770	9770	9770	9770	0
126	20240819	163800	737401980	9770	9770	9770	9770	0
127	20240819	163700	737401980	9770	9770	9770	9770	0
128	20240819	163600	737401980	9770	9770	9770	9770	0
129	20240819	163500	737401980	9770	9770	9770	9770	0
130	20240819	163400	737401980	9770	9770	9770	9770	0
131	20240819	163300	737401980	9770	9770	9770	9770	0
132	20240819	163200	737401980	9770	9770	9770	9770	0
133	20240819	163100	737401980	9770	9770	9770	9770	0
134	20240819	163000	737401980	9770	9770	9770	9770	0
135	20240819	162900	737401980	9770	9770	9770	9770	0
136	20240819	162800	737401980	9770	9770	9770	9770	0
137	20240819	162700	737401980	9770	9770	9770	9770	0
138	20240819	162600	737401980	9770	9770	9770	9770	0
139	20240819	162500	737401980	9770	9770	9770	9770	0
140	20240819	162400	737401980	9770	9770	9770	9770	0
141	20240819	162300	737401980	9770	9770	9770	9770	0
142	20240819	162200	737401980	9770	9770	9770	9770	0
143	20240819	162100	737401980	9770	9770	9770	9770	0
144	20240819	162000	737401980	9770	9770	9770	9770	0
145	20240819	161900	737401980	9770	9770	9770	9770	0
146	20240819	161800	737401980	9770	9770	9770	9770	0
147	20240819	161700	737401980	9770	9770	9770	9770	0
148	20240819	161600	737401980	9770	9770	9770	9770	0
149	20240819	161500	737401980	9770	9770	9770	9770	0
150	20240819	161400	737401980	9770	9770	9770	9770	0
151	20240819	161300	737401980	9770	9770	9770	9770	0
152	20240819	161200	737401980	9770	9770	9770	9770	450
153	20240819	161100	737401980	9770	9770	9770	9770	0
154	20240819	161000	737401980	9770	9770	9770	9770	0
155	20240819	160900	737401980	9770	9770	9770	9770	0
156	20240819	160800	737401980	9770	9770	9770	9770	0
157	20240819	160700	737401980	9770	9770	9770	9770	0
158	20240819	160600	737401980	9770	9770	9770	9770	0
159	20240819	160500	737401980	9770	9770	9770	9770	0
160	20240819	160400	737401980	9770	9770	9770	9770	0
161	20240819	160300	737401980	9770	9770	9770	9770	0
162	20240819	160200	737401980	9770	9770	9770	9770	0
163	20240819	160100	737401980	9770	9770	9770	9770	0
164	20240819	160000	737401980	9770	9770	9770	9770	0
165	20240819	155900	737401980	9770	9770	9770	9770	0
166	20240819	155800	737401980	9770	9770	9770	9770	0
167	20240819	155700	737401980	9770	9770	9770	9770	0
168	20240819	155600	737401980	9770	9770	9770	9770	0
169	20240819	155500	737401980	9770	9770	9770	9770	0
170	20240819	155400	737401980	9770	9770	9770	9770	0
171	20240819	155300	737401980	9770	9770	9770	9770	0
172	20240819	155200	737401980	9770	9770	9770	9770	0
173	20240819	155100	737401980	9770	9770	9770	9770	0
174	20240819	155000	737401980	9770	9770	9770	9770	0
175	20240819	154900	737401980	9770	9770	9770	9770	0
176	20240819	154800	737401980	9770	9770	9770	9770	0
177	20240819	154700	737401980	9770	9770	9770	9770	0
178	20240819	154600	737401980	9770	9770	9770	9770	0
179	20240819	154500	737401980	9770	9770	9770	9770	0
180	20240819	154400	737401980	9770	9770	9770	9770	0
181	20240819	154300	737401980	9770	9770	9770	9770	0
182	20240819	154200	737401980	9770	9770	9770	9770	450
183	20240819	154100	737401980	9770	9770	9770	9770	0
184	20240819	154000	737401980	9770	9770	9770	9770	0
185	20240819	153900	737401980	9770	9770	9770	9770	0
186	20240819	153800	737401980	9770	9770	9770	9770	0
187	20240819	153700	737401980	9770	9770	9770	9770	0
188	20240819	153600	737401980	9770	9770	9770	9770	0
189	20240819	153500	737401980	9770	9770	9770	9770	0
190	20240819	153400	737401980	9770	9770	9770	9770	0
191	20240819	153300	737401980	9770	9770	9770	9770	0
192	20240819	153200	737401980	9770	9770	9770	9770	0
193	20240819	153100	737401980	9770	9770	9770	9770	0
194	20240819	153000	737401980	9770	9770	9770	9770	450
195	20240819	152900	733005480	9770	9770	9770	9770	0
196	20240819	152800	733005480	9770	9770	9770	9770	0
197	20240819	152700	733005480	9770	9770	9770	9770	0
198	20240819	152600	733005480	9770	9770	9770	9770	0
199	20240819	152500	733005480	9770	9770	9770	9770	0
200	20240819	152400	733005480	9770	9770	9770	9770	0
201	20240819	152300	733005480	9770	9770	9770	9770	0
202	20240819	152200	733005480	9770	9770	9770	9770	0
203	20240819	152100	733005480	9770	9770	9770	9770	0
204	20240819	152000	733005480	9770	9770	9770	9770	0
205	20240819	151900	733005480	9770	9770	9770	9770	0
206	20240819	151800	733005480	9770	9770	9770	9770	1
207	20240819	151700	732995710	9730	9760	9770	9730	103
208	20240819	151600	731993410	9730	9730	9730	9730	0
209	20240819	151500	731993410	9730	9740	9740	9730	70
210	20240819	151400	731312260	9730	9730	9730	9730	0
211	20240819	151300	731312260	9730	9730	9730	9730	0
212	20240819	151200	731312260	9730	9730	9730	9730	1
213	20240819	151100	731302530	9730	9730	9730	9730	11
214	20240819	151000	731195500	9730	9730	9730	9720	299
215	20240819	150900	728287320	9770	9730	9770	9720	865
216	20240819	150800	719878870	9730	9730	9730	9730	141
217	20240819	150700	718506940	9730	9730	9730	9730	200
218	20240819	150600	716560940	9730	9740	9740	9730	54
219	20240819	150500	716035510	9770	9770	9770	9770	35
220	20240819	150400	715693560	9770	9770	9770	9770	1
221	20240819	150300	715683790	9730	9730	9730	9730	0
222	20240819	150200	715683790	9730	9730	9730	9730	0
223	20240819	150100	715683790	9730	9730	9730	9730	0
224	20240819	150000	715683790	9730	9730	9730	9730	5
225	20240819	145900	715635140	9730	9730	9730	9730	0
226	20240819	145800	715635140	9730	9730	9730	9730	32
227	20240819	145700	715323780	9780	9780	9780	9780	0
228	20240819	145600	715323780	9780	9780	9780	9780	0
229	20240819	145500	715323780	9780	9780	9780	9780	1
230	20240819	145400	715314000	9780	9780	9780	9780	0
231	20240819	145300	715314000	9780	9780	9780	9780	0
232	20240819	145200	715314000	9780	9780	9780	9780	1
233	20240819	145100	715304220	9760	9760	9760	9760	0
234	20240819	145000	715304220	9760	9760	9760	9760	2
235	20240819	144900	715284700	9730	9730	9730	9730	0
236	20240819	144800	715284700	9730	9770	9770	9730	677
237	20240819	144700	708677550	9800	9790	9800	9790	50
238	20240819	144600	708187820	9800	9800	9800	9800	0
239	20240819	144500	708187820	9800	9800	9800	9800	0
240	20240819	144400	708187820	9800	9800	9800	9800	1
241	20240819	144300	708178020	9800	9800	9800	9800	0
242	20240819	144200	708178020	9800	9800	9800	9800	0
243	20240819	144100	708178020	9800	9800	9800	9800	0
244	20240819	144000	708178020	9800	9780	9800	9780	50
245	20240819	143900	707688420	9770	9760	9770	9760	410
246	20240819	143800	703682820	9760	9730	9760	9730	169
247	20240819	143700	702034570	9720	9730	9730	9720	200
248	20240819	143600	700090370	9750	9750	9750	9750	0
249	20240819	143500	700090370	9750	9750	9750	9750	61
250	20240819	143400	699495620	9750	9750	9750	9750	0
251	20240819	143300	699495620	9750	9730	9750	9720	272
252	20240819	143200	696844530	9720	9720	9720	9720	2422
253	20240819	143100	673302690	9720	9720	9720	9720	50
254	20240819	143000	672816690	9720	9720	9720	9720	35
255	20240819	142900	672476490	9760	9760	9760	9760	0
256	20240819	142800	672476490	9760	9760	9760	9760	1
257	20240819	142700	672466730	9760	9760	9760	9760	1
258	20240819	142600	672456970	9720	9720	9720	9720	100
259	20240819	142500	671484970	9720	9720	9720	9720	102
260	20240819	142400	670493530	9760	9760	9760	9760	0
261	20240819	142300	670493530	9760	9760	9760	9760	0
262	20240819	142200	670493530	9760	9760	9760	9760	0
263	20240819	142100	670493530	9760	9760	9760	9760	2
264	20240819	142000	670474010	9760	9760	9760	9760	0
265	20240819	141900	670474010	9760	9760	9760	9760	0
266	20240819	141800	670474010	9760	9760	9760	9760	0
267	20240819	141700	670474010	9760	9760	9760	9760	27
268	20240819	141600	670210490	9710	9710	9710	9710	0
269	20240819	141500	670210490	9710	9710	9710	9710	11
270	20240819	141400	670103680	9710	9710	9710	9700	113
271	20240819	141300	669006900	9710	9710	9710	9710	178
272	20240819	141200	667278520	9760	9760	9760	9760	0
273	20240819	141100	667278520	9760	9760	9760	9760	0
274	20240819	141000	667278520	9760	9760	9760	9760	0
275	20240819	140900	667278520	9760	9760	9760	9760	0
276	20240819	140800	667278520	9760	9760	9760	9760	2
277	20240819	140700	667259000	9700	9700	9700	9700	0
278	20240819	140600	667259000	9700	9700	9700	9700	0
279	20240819	140500	667259000	9700	9740	9740	9700	933
280	20240819	140400	658202050	9770	9770	9770	9770	0
281	20240819	140300	658202050	9770	9770	9770	9770	0
282	20240819	140200	658202050	9770	9770	9780	9770	97
283	20240819	140100	657254340	9750	9750	9750	9750	0
284	20240819	140000	657254340	9750	9750	9750	9750	111
285	20240819	135900	656172090	9750	9750	9750	9750	0
286	20240819	135800	656172090	9750	9750	9750	9750	3
287	20240819	135700	656142840	9740	9740	9740	9740	0
288	20240819	135600	656142840	9740	9740	9740	9740	0
289	20240819	135500	656142840	9740	9740	9740	9740	5
290	20240819	135400	656094140	9800	9800	9800	9800	306
291	20240819	135300	653095340	9800	9750	9800	9750	611
292	20240819	135200	647107640	9750	9750	9750	9750	5
293	20240819	135100	647058890	9790	9790	9790	9790	100
294	20240819	135000	646079890	9790	9790	9790	9790	0
295	20240819	134900	646079890	9790	9790	9790	9790	0
296	20240819	134800	646079890	9790	9790	9790	9790	380
297	20240819	134700	642359690	9790	9790	9790	9790	10
298	20240819	134600	642261790	9790	9790	9790	9790	0
299	20240819	134500	642261790	9790	9790	9790	9790	2
300	20240819	134400	642242210	9800	9800	9800	9800	0
301	20240819	134300	642242210	9800	9800	9800	9800	0
302	20240819	134200	642242210	9800	9800	9800	9800	0
303	20240819	134100	642242210	9800	9800	9800	9800	0
304	20240819	134000	642242210	9800	9800	9800	9800	0
305	20240819	133900	642242210	9800	9800	9800	9800	100
306	20240819	133800	641262210	9800	9800	9800	9800	5
307	20240819	133700	641213210	9800	9800	9800	9800	0
308	20240819	133600	641213210	9800	9800	9800	9800	0
309	20240819	133500	641213210	9800	9800	9800	9800	5
310	20240819	133400	641164210	9800	9800	9800	9800	0
311	20240819	133300	641164210	9800	9760	9800	9760	44
312	20240819	133200	640734730	9760	9760	9760	9760	0
313	20240819	133100	640734730	9760	9770	9770	9760	72
314	20240819	133000	640031880	9770	9770	9770	9770	0
315	20240819	132900	640031880	9770	9800	9800	9770	105
316	20240819	132800	639003990	9810	9810	9820	9810	605
317	20240819	132700	633064100	9800	9800	9800	9800	14
318	20240819	132600	632926900	9820	9800	9820	9800	1038
319	20240819	132500	622752500	9800	9800	9800	9800	89
320	20240819	132400	621880300	9800	9760	9830	9760	2474
321	20240819	132300	597610360	9770	9770	9770	9770	15
322	20240819	132200	597463810	9780	9780	9780	9780	1243
323	20240819	132100	585307270	9790	9790	9790	9790	100
324	20240819	132000	584328270	9780	9790	9790	9780	122
325	20240819	131900	583134030	9790	9790	9790	9790	89
326	20240819	131800	582262720	9790	9790	9790	9790	0
327	20240819	131700	582262720	9790	9800	9800	9790	9
328	20240819	131600	582174540	9800	9800	9800	9790	37
329	20240819	131500	581811950	9800	9790	9800	9790	11
330	20240819	131400	581704250	9790	9790	9790	9790	4
331	20240819	131300	581665090	9780	9780	9780	9780	343
332	20240819	131200	578310550	9780	9770	9780	9770	105
333	20240819	131100	577283700	9780	9780	9780	9780	0
334	20240819	131000	577283700	9780	9780	9780	9780	0
335	20240819	130900	577283700	9780	9750	9780	9750	220
336	20240819	130800	575132250	9750	9750	9750	9750	336
337	20240819	130700	571856250	9750	9750	9780	9740	508
338	20240819	130600	566901340	9750	9750	9750	9750	15
339	20240819	130500	566755090	9740	9740	9740	9740	194
340	20240819	130400	564865530	9740	9740	9740	9740	0
341	20240819	130300	564865530	9740	9740	9740	9740	0
342	20240819	130200	564865530	9740	9740	9740	9740	0
343	20240819	130100	564865530	9740	9740	9740	9740	0
344	20240819	130000	564865530	9740	9720	9740	9710	719
345	20240819	125900	557877720	9720	9720	9720	9720	0
346	20240819	125800	557877720	9720	9720	9720	9720	0
347	20240819	125700	557877720	9720	9720	9720	9720	16
348	20240819	125600	557722200	9720	9720	9720	9710	210
349	20240819	125500	555682660	9740	9740	9740	9740	1
350	20240819	125400	555672920	9720	9730	9730	9720	333
351	20240819	125300	552434660	9730	9730	9730	9730	50
352	20240819	125200	551948160	9720	9720	9720	9720	274
353	20240819	125100	549284880	9720	9720	9720	9720	24
354	20240819	125000	549051600	9720	9720	9720	9720	42
355	20240819	124900	548643360	9720	9720	9720	9720	316
356	20240819	124800	545571840	9720	9720	9720	9720	222
357	20240819	124700	543414000	9720	9720	9720	9720	22
358	20240819	124600	543200160	9720	9720	9720	9710	865
359	20240819	124500	534792550	9710	9710	9720	9710	12
360	20240819	124400	534676020	9710	9710	9710	9710	107
361	20240819	124300	533637050	9720	9720	9720	9720	0
362	20240819	124200	533637050	9720	9720	9720	9720	20
363	20240819	124100	533442650	9710	9710	9710	9710	2
364	20240819	124000	533423230	9710	9710	9710	9710	10
365	20240819	123900	533326130	9710	9710	9710	9710	0
366	20240819	123800	533326130	9710	9710	9710	9710	45
367	20240819	123700	532889180	9710	9710	9710	9710	68
368	20240819	123600	532228900	9720	9730	9730	9720	514
369	20240819	123500	527232770	9720	9730	9730	9720	63
370	20240819	123400	526620370	9730	9730	9730	9730	150
371	20240819	123300	525160870	9720	9720	9720	9720	0
372	20240819	123200	525160870	9720	9720	9720	9720	29
373	20240819	123100	524878990	9720	9710	9720	9710	139
374	20240819	123000	523527990	9720	9720	9720	9720	100
375	20240819	122900	522555990	9710	9710	9710	9710	0
376	20240819	122800	522555990	9710	9710	9710	9710	50
377	20240819	122700	522070490	9700	9740	9740	9700	20
378	20240819	122600	521876410	9700	9700	9700	9700	31
379	20240819	122500	521575710	9700	9710	9710	9700	969
380	20240819	122400	512169740	9720	9720	9720	9710	302
381	20240819	122300	509237010	9720	9720	9720	9720	0
382	20240819	122200	509237010	9720	9720	9720	9720	285
383	20240819	122100	506466810	9730	9740	9740	9710	521
384	20240819	122000	501400550	9780	9780	9780	9780	0
385	20240819	121900	501400550	9780	9780	9780	9780	0
386	20240819	121800	501400550	9780	9780	9780	9780	0
387	20240819	121700	501400550	9780	9780	9780	9780	154
388	20240819	121600	499894430	9780	9770	9780	9770	550
389	20240819	121500	494515530	9730	9730	9730	9730	24
390	20240819	121400	494282010	9790	9750	9790	9730	365
391	20240819	121300	490720180	9740	9740	9740	9740	58
392	20240819	121200	490155260	9780	9740	9780	9740	144
393	20240819	121100	488752660	9740	9760	9810	9740	860
394	20240819	121000	480359230	9770	9800	9800	9760	1153
395	20240819	120900	469091770	9800	9800	9820	9800	3067
396	20240819	120800	439018390	9800	9760	9800	9760	13365
397	20240819	120700	308528130	9760	9750	9760	9750	500
398	20240819	120600	303649630	9740	9750	9760	9740	1451
399	20240819	120500	289493210	9740	9740	9740	9740	50
400	20240819	120400	289006210	9750	9750	9750	9750	7
401	20240819	120300	288937960	9750	9750	9750	9750	0
402	20240819	120200	288937960	9750	9750	9750	9740	312
403	20240819	120100	285895980	9750	9750	9750	9750	50
404	20240819	120000	285408480	9750	9750	9750	9750	0
405	20240819	115900	285408480	9750	9740	9750	9740	50
406	20240819	115800	284921470	9730	9730	9730	9730	2
407	20240819	115700	284902010	9730	9750	9750	9730	45
408	20240819	115600	284463700	9760	9760	9760	9760	0
409	20240819	115500	284463700	9760	9750	9760	9740	809
410	20240819	115400	276581950	9770	9770	9770	9770	0
411	20240819	115300	276581950	9770	9770	9770	9770	6
412	20240819	115200	276523330	9760	9760	9760	9760	0
413	20240819	115100	276523330	9760	9770	9770	9760	30
414	20240819	115000	276230430	9780	9780	9780	9780	0
415	20240819	114900	276230430	9780	9780	9780	9780	1
416	20240819	114800	276220650	9710	9710	9750	9710	312
417	20240819	114700	273183100	9710	9710	9710	9710	3
418	20240819	114600	273153970	9710	9710	9710	9710	0
419	20240819	114500	273153970	9710	9710	9710	9710	0
420	20240819	114400	273153970	9710	9710	9710	9710	76
421	20240819	114300	272416010	9710	9710	9710	9710	88
422	20240819	114200	271561530	9710	9730	9730	9710	178
423	20240819	114100	269831010	9740	9740	9740	9720	90
424	20240819	114000	268955760	9730	9800	9850	9730	3621
425	20240819	113900	233453440	9800	9810	9840	9790	617
426	20240819	113800	227399610	9830	9760	9840	9760	3294
427	20240819	113700	195132280	9760	9740	9760	9730	839
428	20240819	113600	186952790	9730	9730	9730	9730	415
429	20240819	113500	182914840	9730	9730	9730	9730	902
430	20240819	113400	174138380	9690	9690	9690	9690	0
431	20240819	113300	174138380	9690	9690	9690	9690	61
432	20240819	113200	173547290	9690	9690	9690	9690	0
433	20240819	113100	173547290	9690	9690	9690	9690	20
434	20240819	113000	173353490	9690	9700	9730	9690	352
435	20240819	112900	169938490	9720	9720	9720	9720	237
436	20240819	112800	167634850	9720	9720	9720	9720	246
437	20240819	112700	165243730	9720	9720	9720	9720	176
438	20240819	112600	163533010	9720	9720	9720	9720	10
439	20240819	112500	163435810	9720	9720	9720	9720	6
440	20240819	112400	163377490	9700	9700	9700	9700	0
441	20240819	112300	163377490	9700	9700	9700	9700	0
442	20240819	112200	163377490	9700	9710	9710	9700	4
443	20240819	112100	163338670	9720	9720	9720	9720	1
444	20240819	112000	163328950	9720	9720	9720	9720	23
445	20240819	111900	163105390	9720	9720	9720	9720	100
446	20240819	111800	162133390	9720	9720	9720	9720	91
447	20240819	111700	161248870	9720	9720	9720	9720	0
448	20240819	111600	161248870	9720	9720	9720	9700	20
449	20240819	111500	161054630	9720	9710	9720	9710	161
450	20240819	111400	159490110	9710	9710	9710	9710	0
451	20240819	111300	159490110	9710	9710	9710	9710	0
452	20240819	111200	159490110	9710	9710	9710	9710	0
453	20240819	111100	159490110	9710	9710	9710	9710	0
454	20240819	111000	159490110	9710	9710	9710	9710	0
455	20240819	110900	159490110	9710	9680	9710	9680	30
456	20240819	110800	159199110	9700	9710	9710	9700	154
457	20240819	110700	157705270	9710	9710	9710	9710	1
458	20240819	110600	157695560	9700	9710	9710	9700	8
459	20240819	110500	157617890	9710	9700	9710	9700	3
460	20240819	110400	157588780	9710	9710	9710	9710	50
461	20240819	110300	157103280	9700	9700	9700	9700	225
462	20240819	110200	154920780	9700	9690	9700	9690	1241
463	20240819	110100	142887090	9680	9680	9680	9680	0
464	20240819	110000	142887090	9680	9680	9680	9680	0
465	20240819	105900	142887090	9680	9680	9680	9680	5
466	20240819	105800	142838690	9690	9690	9690	9690	20
467	20240819	105700	142644890	9690	9680	9690	9680	7
468	20240819	105600	142577120	9680	9680	9680	9680	24
469	20240819	105500	142344800	9680	9680	9680	9680	1
470	20240819	105400	142335120	9680	9680	9680	9680	0
471	20240819	105300	142335120	9680	9680	9680	9680	3
472	20240819	105200	142306080	9680	9680	9680	9680	3
473	20240819	105100	142277040	9660	9660	9660	9660	0
474	20240819	105000	142277040	9660	9660	9660	9660	0
475	20240819	104900	142277040	9660	9660	9660	9660	0
476	20240819	104800	142277040	9660	9680	9680	9660	199
477	20240819	104700	140352120	9680	9680	9680	9680	20
478	20240819	104600	140158520	9680	9680	9680	9680	157
479	20240819	104500	138638760	9680	9660	9680	9660	609
480	20240819	104400	132745150	9670	9670	9670	9670	130
481	20240819	104300	131488050	9670	9670	9670	9670	5
482	20240819	104200	131439700	9670	9670	9670	9670	0
483	20240819	104100	131439700	9670	9660	9670	9660	85
484	20240819	104000	130618590	9660	9660	9660	9660	316
485	20240819	103900	127566030	9670	9670	9670	9670	0
486	20240819	103800	127566030	9670	9660	9670	9650	37
487	20240819	103700	127208630	9650	9660	9660	9650	56
488	20240819	103600	126667870	9660	9660	9660	9660	1
489	20240819	103500	126658210	9680	9660	9680	9660	120
490	20240819	103400	125498610	9660	9660	9660	9660	4
491	20240819	103300	125459970	9660	9660	9660	9660	13
492	20240819	103200	125334390	9680	9670	9680	9670	32
493	20240819	103100	125024840	9660	9660	9660	9660	1
494	20240819	103000	125015180	9660	9660	9660	9660	0
495	20240819	102900	125015180	9660	9660	9660	9660	2
496	20240819	102800	124995860	9650	9650	9650	9650	5
497	20240819	102700	124947610	9640	9640	9640	9640	503
498	20240819	102600	120098690	9640	9620	9650	9620	645
499	20240819	102500	113881410	9640	9640	9640	9640	137
500	20240819	102400	112560730	9620	9640	9640	9620	10
501	20240819	102300	112464430	9640	9640	9640	9640	14
502	20240819	102200	112329470	9640	9640	9640	9640	389
503	20240819	102100	108579510	9640	9660	9660	9640	314
504	20240819	102000	105552240	9660	9670	9680	9660	238
505	20240819	101900	103249750	9680	9690	9690	9680	485
506	20240819	101800	98550110	9680	9650	9680	9640	408
507	20240819	101700	94611840	9650	9610	9650	9600	209
508	20240819	101600	92601970	9640	9640	9640	9640	77
509	20240819	101500	91859690	9650	9640	9650	9640	271
510	20240819	101400	89246980	9640	9630	9640	9630	26
511	20240819	101300	88996470	9630	9620	9630	9610	312
512	20240819	101200	85996910	9620	9620	9630	9620	107
513	20240819	101100	84967560	9620	9620	9620	9620	57
514	20240819	101000	84419220	9620	9620	9620	9620	0
515	20240819	100900	84419220	9620	9620	9620	9620	15
516	20240819	100800	84274920	9620	9620	9620	9620	0
517	20240819	100700	84274920	9620	9610	9620	9610	30
518	20240819	100600	83986610	9610	9610	9610	9610	109
519	20240819	100500	82939120	9600	9590	9600	9590	139
520	20240819	100400	81605050	9600	9590	9600	9550	2254
521	20240819	100300	59969000	9590	9550	9590	9550	20
522	20240819	100200	59777600	9590	9590	9590	9590	173
523	20240819	100100	58118530	9590	9590	9590	9590	134
524	20240819	100000	56833470	9590	9580	9590	9550	39
525	20240819	095900	56459640	9580	9560	9580	9550	420
526	20240819	095800	52447140	9550	9550	9550	9550	87
527	20240819	095700	51616290	9560	9550	9560	9550	8
528	20240819	095600	51539880	9540	9540	9540	9540	0
529	20240819	095500	51539880	9540	9540	9540	9540	0
530	20240819	095400	51539880	9540	9540	9540	9540	0
531	20240819	095300	51539880	9540	9540	9540	9540	20
532	20240819	095200	51349080	9540	9530	9540	9530	3
533	20240819	095100	51320480	9540	9540	9540	9540	0
534	20240819	095000	51320480	9540	9540	9540	9540	2
535	20240819	094900	51301400	9490	9490	9490	9490	0
536	20240819	094800	51301400	9490	9490	9490	9490	0
537	20240819	094700	51301400	9490	9490	9490	9490	0
538	20240819	094600	51301400	9490	9490	9490	9490	18
539	20240819	094500	51130580	9540	9540	9540	9540	4
540	20240819	094400	51092420	9540	9540	9540	9540	0
541	20240819	094300	51092420	9540	9540	9540	9540	0
542	20240819	094200	51092420	9540	9540	9540	9540	0
543	20240819	094100	51092420	9540	9540	9540	9540	1
544	20240819	094000	51082880	9540	9540	9540	9540	0
545	20240819	093900	51082880	9540	9540	9540	9540	0
546	20240819	093800	51082880	9540	9540	9540	9540	0
547	20240819	093700	51082880	9540	9540	9540	9540	5
548	20240819	093600	51035180	9540	9540	9540	9540	1
549	20240819	093500	51025640	9540	9530	9540	9530	25
550	20240819	093400	50787360	9550	9530	9550	9530	47
551	20240819	093300	50339370	9530	9490	9530	9490	569
552	20240819	093200	44933420	9500	9490	9500	9460	626
553	20240819	093100	38986470	9490	9490	9490	9490	0
554	20240819	093000	38986470	9490	9460	9490	9460	241
555	20240819	092900	36705380	9450	9450	9450	9450	0
556	20240819	092800	36705380	9450	9450	9450	9450	0
557	20240819	092700	36705380	9450	9490	9490	9450	715
558	20240819	092600	29934670	9490	9490	9490	9490	0
559	20240819	092500	29934670	9490	9490	9490	9490	53
560	20240819	092400	29431700	9490	9490	9490	9490	0
561	20240819	092300	29431700	9490	9490	9490	9490	5
562	20240819	092200	29384250	9500	9500	9500	9500	11
563	20240819	092100	29279750	9500	9500	9500	9500	20
564	20240819	092000	29089750	9500	9500	9500	9500	108
565	20240819	091900	28063750	9500	9500	9500	9500	0
566	20240819	091800	28063750	9500	9500	9500	9500	4
567	20240819	091700	28025750	9500	9500	9500	9500	105
568	20240819	091600	27028250	9500	9500	9500	9500	0
569	20240819	091500	27028250	9500	9490	9500	9490	51
570	20240819	091400	26543860	9500	9500	9500	9500	0
571	20240819	091300	26543860	9500	9480	9500	9480	124
572	20240819	091200	25366280	9440	9440	9440	9440	6
573	20240819	091100	25309640	9470	9470	9470	9470	0
574	20240819	091000	25309640	9470	9470	9470	9470	20
575	20240819	090900	25120240	9410	9490	9490	9400	723
576	20240819	090800	18292840	9490	9500	9500	9490	252
577	20240819	090700	15899150	9500	9520	9520	9500	56
578	20240819	090600	15366450	9520	9540	9540	9520	64
579	20240819	090500	14756930	9550	9550	9550	9550	51
580	20240819	090400	14269880	9560	9570	9570	9560	147
581	20240819	090300	12863400	9570	9570	9570	9570	0
582	20240819	090200	12863400	9570	9590	9590	9570	386
583	20240819	090100	9165590	9590	9570	9590	9570	173
584	20240819	090000	7509590	9580	9590	9600	9580	783