KissMeData/000680/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183200	789111295	4150	4150	4150	4150	4249
3	20240719	183100	789111295	4150	4150	4150	4150	0
4	20240719	183000	789111295	4150	4150	4150	4150	0
5	20240719	182900	789111295	4150	4150	4150	4150	0
6	20240719	182800	789111295	4150	4150	4150	4150	0
7	20240719	182700	789111295	4150	4150	4150	4150	0
8	20240719	182600	789111295	4150	4150	4150	4150	0
9	20240719	182500	789111295	4150	4150	4150	4150	0
10	20240719	182400	789111295	4150	4150	4150	4150	0
11	20240719	182300	789111295	4150	4150	4150	4150	0
12	20240719	182200	789111295	4150	4150	4150	4150	0
13	20240719	182100	789111295	4150	4150	4150	4150	0
14	20240719	182000	789111295	4150	4150	4150	4150	0
15	20240719	181900	789111295	4150	4150	4150	4150	0
16	20240719	181800	789111295	4150	4150	4150	4150	0
17	20240719	181700	789111295	4150	4150	4150	4150	0
18	20240719	181600	789111295	4150	4150	4150	4150	0
19	20240719	181500	789111295	4150	4150	4150	4150	0
20	20240719	181400	789111295	4150	4150	4150	4150	0
21	20240719	181300	789111295	4150	4150	4150	4150	0
22	20240719	181200	789111295	4150	4150	4150	4150	0
23	20240719	181100	789111295	4150	4150	4150	4150	0
24	20240719	181000	789111295	4150	4150	4150	4150	0
25	20240719	180900	789111295	4150	4150	4150	4150	0
26	20240719	180800	789111295	4150	4150	4150	4150	0
27	20240719	180700	789111295	4150	4150	4150	4150	0
28	20240719	180600	789111295	4150	4150	4150	4150	0
29	20240719	180500	789111295	4150	4150	4150	4150	0
30	20240719	180400	789111295	4150	4150	4150	4150	0
31	20240719	180300	789111295	4150	4150	4150	4150	0
32	20240719	180200	789111295	4150	4150	4150	4150	4249
33	20240719	180100	789111295	4150	4150	4150	4150	0
34	20240719	180000	789111295	4150	4150	4150	4150	0
35	20240719	175900	789111295	4150	4150	4150	4150	0
36	20240719	175800	789111295	4150	4150	4150	4150	0
37	20240719	175700	789111295	4150	4150	4150	4150	0
38	20240719	175600	789111295	4150	4150	4150	4150	0
39	20240719	175500	789111295	4150	4150	4150	4150	0
40	20240719	175400	789111295	4150	4150	4150	4150	0
41	20240719	175300	789111295	4150	4150	4150	4150	0
42	20240719	175200	789111295	4150	4150	4150	4150	0
43	20240719	175100	789111295	4150	4150	4150	4150	0
44	20240719	175000	789111295	4150	4150	4150	4150	0
45	20240719	174900	789111295	4150	4150	4150	4150	0
46	20240719	174800	789111295	4150	4150	4150	4150	0
47	20240719	174700	789111295	4150	4150	4150	4150	0
48	20240719	174600	789111295	4150	4150	4150	4150	0
49	20240719	174500	789111295	4150	4150	4150	4150	0
50	20240719	174400	789111295	4150	4150	4150	4150	0
51	20240719	174300	789111295	4150	4150	4150	4150	0
52	20240719	174200	789111295	4150	4150	4150	4150	0
53	20240719	174100	789111295	4150	4150	4150	4150	0
54	20240719	174000	789111295	4150	4150	4150	4150	0
55	20240719	173900	789111295	4150	4150	4150	4150	0
56	20240719	173800	789111295	4150	4150	4150	4150	0
57	20240719	173700	789111295	4150	4150	4150	4150	0
58	20240719	173600	789111295	4150	4150	4150	4150	0
59	20240719	173500	789111295	4150	4150	4150	4150	0
60	20240719	173400	789111295	4150	4150	4150	4150	0
61	20240719	173300	789111295	4150	4150	4150	4150	0
62	20240719	173200	789111295	4150	4150	4150	4150	4249
63	20240719	173100	789111295	4150	4150	4150	4150	0
64	20240719	173000	789111295	4150	4150	4150	4150	0
65	20240719	172900	789111295	4150	4150	4150	4150	0
66	20240719	172800	789111295	4150	4150	4150	4150	0
67	20240719	172700	789111295	4150	4150	4150	4150	0
68	20240719	172600	789111295	4150	4150	4150	4150	0
69	20240719	172500	789111295	4150	4150	4150	4150	0
70	20240719	172400	789111295	4150	4150	4150	4150	0
71	20240719	172300	789111295	4150	4150	4150	4150	0
72	20240719	172200	789111295	4150	4150	4150	4150	0
73	20240719	172100	789111295	4150	4150	4150	4150	0
74	20240719	172000	789111295	4150	4150	4150	4150	0
75	20240719	171900	789111295	4150	4150	4150	4150	0
76	20240719	171800	789111295	4150	4150	4150	4150	0
77	20240719	171700	789111295	4150	4150	4150	4150	0
78	20240719	171600	789111295	4150	4150	4150	4150	0
79	20240719	171500	789111295	4150	4150	4150	4150	0
80	20240719	171400	789111295	4150	4150	4150	4150	0
81	20240719	171300	789111295	4150	4150	4150	4150	0
82	20240719	171200	789111295	4150	4150	4150	4150	0
83	20240719	171100	789111295	4150	4150	4150	4150	0
84	20240719	171000	789111295	4150	4150	4150	4150	0
85	20240719	170900	789111295	4150	4150	4150	4150	0
86	20240719	170800	789111295	4150	4150	4150	4150	0
87	20240719	170700	789111295	4150	4150	4150	4150	0
88	20240719	170600	789111295	4150	4150	4150	4150	0
89	20240719	170500	789111295	4150	4150	4150	4150	0
90	20240719	170400	789111295	4150	4150	4150	4150	0
91	20240719	170300	789111295	4150	4150	4150	4150	0
92	20240719	170200	789111295	4150	4150	4150	4150	4249
93	20240719	170100	789111295	4150	4150	4150	4150	0
94	20240719	170000	789111295	4150	4150	4150	4150	0
95	20240719	165900	789111295	4150	4150	4150	4150	0
96	20240719	165800	789111295	4150	4150	4150	4150	0
97	20240719	165700	789111295	4150	4150	4150	4150	0
98	20240719	165600	789111295	4150	4150	4150	4150	0
99	20240719	165500	789111295	4150	4150	4150	4150	0
100	20240719	165400	789111295	4150	4150	4150	4150	0
101	20240719	165300	789111295	4150	4150	4150	4150	0
102	20240719	165200	789111295	4150	4150	4150	4150	0
103	20240719	165100	789111295	4150	4150	4150	4150	0
104	20240719	165000	789111295	4150	4150	4150	4150	0
105	20240719	164900	789111295	4150	4150	4150	4150	0
106	20240719	164800	789111295	4150	4150	4150	4150	0
107	20240719	164700	789111295	4150	4150	4150	4150	0
108	20240719	164600	789111295	4150	4150	4150	4150	0
109	20240719	164500	789111295	4150	4150	4150	4150	0
110	20240719	164400	789111295	4150	4150	4150	4150	0
111	20240719	164300	789111295	4150	4150	4150	4150	0
112	20240719	164200	789111295	4150	4150	4150	4150	0
113	20240719	164100	789111295	4150	4150	4150	4150	0
114	20240719	164000	789111295	4150	4150	4150	4150	0
115	20240719	163900	789111295	4150	4150	4150	4150	0
116	20240719	163800	789111295	4150	4150	4150	4150	0
117	20240719	163700	789111295	4150	4150	4150	4150	0
118	20240719	163600	789111295	4150	4150	4150	4150	0
119	20240719	163500	789111295	4150	4150	4150	4150	0
120	20240719	163400	789111295	4150	4150	4150	4150	0
121	20240719	163300	789111295	4150	4150	4150	4150	0
122	20240719	163200	789111295	4150	4150	4150	4150	4249
123	20240719	163100	789111295	4150	4150	4150	4150	0
124	20240719	163000	789111295	4150	4150	4150	4150	0
125	20240719	162900	789111295	4150	4150	4150	4150	0
126	20240719	162800	789111295	4150	4150	4150	4150	0
127	20240719	162700	789111295	4150	4150	4150	4150	0
128	20240719	162600	789111295	4150	4150	4150	4150	0
129	20240719	162500	789111295	4150	4150	4150	4150	0
130	20240719	162400	789111295	4150	4150	4150	4150	0
131	20240719	162300	789111295	4150	4150	4150	4150	0
132	20240719	162200	789111295	4150	4150	4150	4150	0
133	20240719	162100	789111295	4150	4150	4150	4150	0
134	20240719	162000	789111295	4150	4150	4150	4150	0
135	20240719	161900	789111295	4150	4150	4150	4150	0
136	20240719	161800	789111295	4150	4150	4150	4150	0
137	20240719	161700	789111295	4150	4150	4150	4150	0
138	20240719	161600	789111295	4150	4150	4150	4150	0
139	20240719	161500	789111295	4150	4150	4150	4150	0
140	20240719	161400	789111295	4150	4150	4150	4150	0
141	20240719	161300	789111295	4150	4150	4150	4150	0
142	20240719	161200	789111295	4150	4150	4150	4150	0
143	20240719	161100	789111295	4150	4150	4150	4150	0
144	20240719	161000	789111295	4150	4150	4150	4150	0
145	20240719	160900	789111295	4150	4150	4150	4150	0
146	20240719	160800	789111295	4150	4150	4150	4150	0
147	20240719	160700	789111295	4150	4150	4150	4150	0
148	20240719	160600	789111295	4150	4150	4150	4150	0
149	20240719	160500	789111295	4150	4150	4150	4150	0
150	20240719	160400	789111295	4150	4150	4150	4150	0
151	20240719	160300	789111295	4150	4150	4150	4150	0
152	20240719	160200	789111295	4150	4150	4150	4150	4249
153	20240719	160100	789111295	4150	4150	4150	4150	0
154	20240719	160000	789111295	4150	4150	4150	4150	0
155	20240719	155900	789111295	4150	4150	4150	4150	0
156	20240719	155800	789111295	4150	4150	4150	4150	0
157	20240719	155700	789111295	4150	4150	4150	4150	0
158	20240719	155600	789111295	4150	4150	4150	4150	0
159	20240719	155500	789111295	4150	4150	4150	4150	0
160	20240719	155400	789111295	4150	4150	4150	4150	0
161	20240719	155300	789111295	4150	4150	4150	4150	0
162	20240719	155200	789111295	4150	4150	4150	4150	0
163	20240719	155100	789111295	4150	4150	4150	4150	0
164	20240719	155000	789111295	4150	4150	4150	4150	0
165	20240719	154900	789111295	4150	4150	4150	4150	0
166	20240719	154800	789111295	4150	4150	4150	4150	0
167	20240719	154700	789111295	4150	4150	4150	4150	0
168	20240719	154600	789111295	4150	4150	4150	4150	0
169	20240719	154500	789111295	4150	4150	4150	4150	0
170	20240719	154400	789111295	4150	4150	4150	4150	0
171	20240719	154300	789111295	4150	4150	4150	4150	0
172	20240719	154200	789111295	4150	4150	4150	4150	0
173	20240719	154100	789111295	4150	4150	4150	4150	0
174	20240719	154000	789111295	4150	4150	4150	4150	0
175	20240719	153900	789111295	4150	4150	4150	4150	0
176	20240719	153800	789111295	4150	4150	4150	4150	0
177	20240719	153700	789111295	4150	4150	4150	4150	0
178	20240719	153600	789111295	4150	4150	4150	4150	0
179	20240719	153500	789111295	4150	4150	4150	4150	0
180	20240719	153400	789111295	4150	4150	4150	4150	0
181	20240719	153300	789111295	4150	4150	4150	4150	0
182	20240719	153200	789111295	4150	4150	4150	4150	4249
183	20240719	153100	789111295	4150	4150	4150	4150	0
184	20240719	153000	789111295	4150	4150	4150	4150	4249
185	20240719	152900	771477945	4150	4150	4150	4150	0
186	20240719	152800	771477945	4150	4150	4150	4150	0
187	20240719	152700	771477945	4150	4150	4150	4150	0
188	20240719	152600	771477945	4150	4150	4150	4150	0
189	20240719	152500	771477945	4150	4150	4150	4150	0
190	20240719	152400	771477945	4150	4150	4150	4150	0
191	20240719	152300	771477945	4150	4150	4150	4150	0
192	20240719	152200	771477945	4150	4150	4150	4150	0
193	20240719	152100	771477945	4150	4150	4150	4150	0
194	20240719	152000	771477945	4150	4150	4150	4150	0
195	20240719	151900	771477945	4150	4145	4150	4145	340
196	20240719	151800	770067115	4150	4150	4150	4150	40
197	20240719	151700	769901115	4155	4150	4155	4140	240
198	20240719	151600	768905775	4150	4140	4150	4140	8693
199	20240719	151500	732844570	4140	4140	4140	4140	0
200	20240719	151400	732844570	4140	4145	4145	4140	1272
201	20240719	151300	727578480	4145	4145	4145	4145	0
202	20240719	151200	727578480	4145	4145	4145	4145	62
203	20240719	151100	727321490	4145	4145	4145	4145	161
204	20240719	151000	726654145	4145	4145	4145	4145	0
205	20240719	150900	726654145	4145	4150	4150	4145	95
206	20240719	150800	726260365	4145	4145	4145	4145	0
207	20240719	150700	726260365	4145	4145	4145	4145	1136
208	20240719	150600	721551645	4145	4145	4145	4145	10
209	20240719	150500	721510195	4145	4135	4145	4135	27
210	20240719	150400	721398540	4135	4145	4145	4135	901
211	20240719	150300	717670725	4140	4140	4140	4140	0
212	20240719	150200	717670725	4140	4140	4140	4140	0
213	20240719	150100	717670725	4140	4140	4140	4140	79
214	20240719	150000	717343665	4140	4140	4140	4140	740
215	20240719	145900	714280065	4135	4135	4135	4135	85
216	20240719	145800	713928590	4135	4135	4135	4135	140
217	20240719	145700	713349690	4135	4135	4135	4135	945
218	20240719	145600	709442115	4135	4135	4135	4135	4182
219	20240719	145500	692149545	4135	4125	4135	4125	1805
220	20240719	145400	684694420	4120	4120	4125	4115	504
221	20240719	145300	682617205	4120	4120	4120	4120	0
222	20240719	145200	682617205	4120	4125	4125	4120	84
223	20240719	145100	682270875	4120	4120	4120	4120	1
224	20240719	145000	682266755	4125	4120	4125	4120	284
225	20240719	144900	681096580	4115	4120	4120	4115	529
226	20240719	144800	678918230	4115	4120	4120	4115	2825
227	20240719	144700	667279330	4120	4130	4130	4120	200
228	20240719	144600	666455280	4130	4130	4130	4130	0
229	20240719	144500	666455280	4130	4130	4130	4130	0
230	20240719	144400	666455280	4130	4130	4130	4130	500
231	20240719	144300	664390280	4140	4130	4140	4130	2001
232	20240719	144200	656116090	4120	4120	4130	4120	3314
233	20240719	144100	642462390	4130	4130	4130	4130	12
234	20240719	144000	642412830	4120	4135	4135	4120	1461
235	20240719	143900	636382210	4130	4120	4130	4120	2712
236	20240719	143800	625182150	4135	4110	4135	4110	2710
237	20240719	143700	614002140	4090	4100	4110	4090	3000
238	20240719	143600	601699815	4100	4100	4105	4100	1053
239	20240719	143500	597382510	4105	4080	4105	4080	3344
240	20240719	143400	583684190	4080	4080	4080	4080	49
241	20240719	143300	583484270	4085	4085	4085	4085	0
242	20240719	143200	583484270	4085	4085	4085	4085	5
243	20240719	143100	583463845	4085	4085	4085	4085	1
244	20240719	143000	583459760	4085	4090	4090	4085	128
245	20240719	142900	582936855	4090	4090	4090	4090	0
246	20240719	142800	582936855	4090	4090	4090	4090	1
247	20240719	142700	582932765	4080	4080	4080	4080	1
248	20240719	142600	582928685	4080	4080	4080	4080	0
249	20240719	142500	582928685	4080	4080	4080	4080	0
250	20240719	142400	582928685	4080	4080	4080	4080	98
251	20240719	142300	582528845	4075	4075	4075	4075	515
252	20240719	142200	580430220	4075	4075	4075	4075	1000
253	20240719	142100	576355220	4080	4080	4080	4080	0
254	20240719	142000	576355220	4080	4080	4080	4080	7686
255	20240719	141900	544996340	4080	4080	4080	4080	50
256	20240719	141800	544792340	4080	4080	4080	4080	0
257	20240719	141700	544792340	4080	4085	4085	4080	818
258	20240719	141600	541451820	4095	4095	4095	4095	5
259	20240719	141500	541431345	4095	4095	4095	4085	3820
260	20240719	141400	525826620	4085	4085	4085	4085	105
261	20240719	141300	525397695	4080	4090	4090	4080	327
262	20240719	141200	524061545	4090	4090	4090	4090	11
263	20240719	141100	524016555	4095	4095	4095	4095	10
264	20240719	141000	523975605	4095	4095	4095	4095	0
265	20240719	140900	523975605	4095	4095	4095	4095	1
266	20240719	140800	523971510	4095	4095	4095	4095	0
267	20240719	140700	523971510	4095	4090	4095	4090	2000
268	20240719	140600	515790355	4090	4090	4090	4090	0
269	20240719	140500	515790355	4090	4090	4090	4090	0
270	20240719	140400	515790355	4090	4090	4090	4090	0
271	20240719	140300	515790355	4090	4090	4090	4090	31
272	20240719	140200	515663565	4090	4090	4090	4090	0
273	20240719	140100	515663565	4090	4090	4090	4090	0
274	20240719	140000	515663565	4090	4090	4090	4090	5
275	20240719	135900	515643115	4090	4090	4090	4090	10
276	20240719	135800	515602215	4090	4090	4090	4090	12
277	20240719	135700	515553135	4075	4075	4075	4075	180
278	20240719	135600	514819635	4070	4085	4085	4070	5000
279	20240719	135500	494422530	4090	4090	4090	4090	0
280	20240719	135400	494422530	4090	4090	4090	4085	117
281	20240719	135300	493944120	4095	4095	4095	4095	0
282	20240719	135200	493944120	4095	4095	4095	4095	1
283	20240719	135100	493940025	4090	4090	4090	4090	6
284	20240719	135000	493915485	4090	4100	4100	4090	53
285	20240719	134900	493698645	4100	4100	4100	4100	0
286	20240719	134800	493698645	4100	4100	4100	4100	0
287	20240719	134700	493698645	4100	4100	4100	4100	2
288	20240719	134600	493690445	4100	4100	4100	4100	0
289	20240719	134500	493690445	4100	4100	4100	4100	13
290	20240719	134400	493637145	4100	4100	4100	4100	0
291	20240719	134300	493637145	4100	4090	4100	4090	66
292	20240719	134200	493367195	4100	4100	4100	4100	1
293	20240719	134100	493363095	4100	4100	4100	4100	10
294	20240719	134000	493322095	4100	4090	4100	4090	9
295	20240719	133900	493285215	4090	4090	4090	4090	0
296	20240719	133800	493285215	4090	4090	4090	4090	0
297	20240719	133700	493285215	4090	4090	4090	4090	0
298	20240719	133600	493285215	4090	4090	4090	4090	0
299	20240719	133500	493285215	4090	4100	4100	4090	15
300	20240719	133400	493223855	4090	4090	4090	4090	0
301	20240719	133300	493223855	4090	4090	4090	4090	0
302	20240719	133200	493223855	4090	4090	4090	4090	100
303	20240719	133100	492814855	4090	4090	4090	4090	188
304	20240719	133000	492045935	4090	4090	4090	4090	0
305	20240719	132900	492045935	4090	4090	4090	4090	178
306	20240719	132800	491317915	4090	4090	4090	4090	0
307	20240719	132700	491317915	4090	4090	4090	4090	135
308	20240719	132600	490765765	4090	4090	4090	4090	0
309	20240719	132500	490765765	4090	4090	4090	4090	0
310	20240719	132400	490765765	4090	4090	4090	4090	0
311	20240719	132300	490765765	4090	4090	4090	4090	775
312	20240719	132200	487596015	4090	4090	4090	4090	377
313	20240719	132100	486054085	4090	4095	4100	4090	2304
314	20240719	132000	476617225	4100	4090	4100	4090	1286
315	20240719	131900	471357425	4095	4095	4095	4095	26
316	20240719	131800	471250955	4095	4095	4095	4095	0
317	20240719	131700	471250955	4095	4095	4095	4095	0
318	20240719	131600	471250955	4095	4095	4095	4095	0
319	20240719	131500	471250955	4095	4095	4095	4095	9
320	20240719	131400	471214100	4095	4095	4095	4095	1
321	20240719	131300	471210005	4095	4090	4095	4090	17
322	20240719	131200	471140460	4090	4090	4090	4090	20
323	20240719	131100	471058660	4090	4090	4090	4090	0
324	20240719	131000	471058660	4090	4090	4090	4090	2
325	20240719	130900	471050480	4090	4090	4090	4090	765
326	20240719	130800	467921630	4100	4100	4100	4100	0
327	20240719	130700	467921630	4100	4100	4100	4100	0
328	20240719	130600	467921630	4100	4100	4100	4100	0
329	20240719	130500	467921630	4100	4100	4100	4100	0
330	20240719	130400	467921630	4100	4100	4100	4100	1
331	20240719	130300	467917530	4085	4085	4085	4085	0
332	20240719	130200	467917530	4085	4085	4085	4085	0
333	20240719	130100	467917530	4085	4090	4090	4085	601
334	20240719	130000	465460220	4100	4100	4100	4100	0
335	20240719	125900	465460220	4100	4100	4100	4100	0
336	20240719	125800	465460220	4100	4100	4100	4100	0
337	20240719	125700	465460220	4100	4100	4100	4100	393
338	20240719	125600	463848920	4100	4100	4100	4100	0
339	20240719	125500	463848920	4100	4095	4100	4095	1001
340	20240719	125400	459747900	4090	4090	4090	4090	0
341	20240719	125300	459747900	4090	4095	4095	4090	12
342	20240719	125200	459698770	4095	4090	4095	4090	547
343	20240719	125100	457461140	4090	4090	4090	4085	221
344	20240719	125000	456557255	4085	4085	4085	4085	0
345	20240719	124900	456557255	4085	4085	4085	4085	0
346	20240719	124800	456557255	4085	4085	4085	4085	0
347	20240719	124700	456557255	4085	4090	4090	4085	4735
348	20240719	124600	437201105	4095	4095	4095	4095	0
349	20240719	124500	437201105	4095	4095	4095	4095	2
350	20240719	124400	437192915	4095	4095	4095	4095	0
351	20240719	124300	437192915	4095	4095	4095	4095	0
352	20240719	124200	437192915	4095	4095	4095	4095	0
353	20240719	124100	437192915	4095	4100	4100	4095	51
354	20240719	124000	436984065	4095	4095	4095	4095	0
355	20240719	123900	436984065	4095	4100	4100	4095	69
356	20240719	123800	436701175	4105	4100	4105	4100	40
357	20240719	123700	436537165	4100	4100	4100	4100	42
358	20240719	123600	436364965	4100	4100	4100	4100	171
359	20240719	123500	435663865	4100	4100	4100	4100	1
360	20240719	123400	435659765	4100	4100	4100	4100	20
361	20240719	123300	435577765	4085	4095	4095	4085	924
362	20240719	123200	431801780	4095	4095	4095	4095	55
363	20240719	123100	431576555	4095	4095	4095	4095	0
364	20240719	123000	431576555	4095	4095	4095	4095	0
365	20240719	122900	431576555	4095	4095	4095	4095	300
366	20240719	122800	430348055	4090	4090	4090	4090	1
367	20240719	122700	430343965	4095	4095	4095	4095	0
368	20240719	122600	430343965	4095	4095	4095	4095	0
369	20240719	122500	430343965	4095	4095	4095	4095	945
370	20240719	122400	426474190	4100	4100	4100	4100	0
371	20240719	122300	426474190	4100	4100	4100	4100	0
372	20240719	122200	426474190	4100	4100	4100	4100	0
373	20240719	122100	426474190	4100	4100	4105	4100	12
374	20240719	122000	426424940	4095	4095	4095	4095	0
375	20240719	121900	426424940	4095	4095	4095	4095	1
376	20240719	121800	426420845	4095	4095	4095	4095	244
377	20240719	121700	425421665	4100	4100	4100	4100	660
378	20240719	121600	422715665	4100	4100	4100	4100	100
379	20240719	121500	422305665	4100	4100	4100	4100	10
380	20240719	121400	422264665	4100	4100	4100	4100	10
381	20240719	121300	422223665	4100	4100	4100	4100	0
382	20240719	121200	422223665	4100	4100	4100	4100	0
383	20240719	121100	422223665	4100	4100	4100	4100	3
384	20240719	121000	422211365	4095	4095	4095	4095	0
385	20240719	120900	422211365	4095	4095	4095	4095	10
386	20240719	120800	422170415	4095	4095	4095	4095	0
387	20240719	120700	422170415	4095	4095	4095	4095	47
388	20240719	120600	421977950	4095	4095	4095	4095	2
389	20240719	120500	421969760	4100	4100	4100	4100	0
390	20240719	120400	421969760	4100	4080	4100	4080	18
391	20240719	120300	421896240	4100	4100	4100	4100	0
392	20240719	120200	421896240	4100	4100	4100	4100	0
393	20240719	120100	421896240	4100	4100	4100	4100	0
394	20240719	120000	421896240	4100	4100	4100	4100	14
395	20240719	115900	421838840	4100	4100	4100	4100	0
396	20240719	115800	421838840	4100	4100	4105	4100	302
397	20240719	115700	420600630	4100	4100	4100	4100	1700
398	20240719	115600	413630630	4080	4095	4095	4080	1000
399	20240719	115500	409543505	4100	4100	4100	4095	172
400	20240719	115400	408838805	4100	4100	4100	4100	23
401	20240719	115300	408744505	4100	4100	4100	4100	150
402	20240719	115200	408129505	4100	4100	4100	4100	495
403	20240719	115100	406100005	4100	4100	4100	4100	0
404	20240719	115000	406100005	4100	4100	4100	4100	3
405	20240719	114900	406087705	4100	4100	4100	4100	200
406	20240719	114800	405267705	4100	4100	4100	4100	2
407	20240719	114700	405259505	4100	4100	4100	4100	0
408	20240719	114600	405259505	4100	4100	4100	4100	1
409	20240719	114500	405255405	4100	4100	4100	4100	3
410	20240719	114400	405243105	4095	4095	4095	4095	100
411	20240719	114300	404833605	4100	4100	4100	4100	0
412	20240719	114200	404833605	4100	4100	4100	4100	0
413	20240719	114100	404833605	4100	4100	4100	4100	0
414	20240719	114000	404833605	4100	4100	4100	4100	248
415	20240719	113900	403816805	4100	4095	4100	4095	422
416	20240719	113800	402088705	4095	4100	4100	4095	2294
417	20240719	113700	392683385	4100	4105	4105	4100	72
418	20240719	113600	392388175	4100	4100	4100	4100	0
419	20240719	113500	392388175	4100	4100	4100	4100	10
420	20240719	113400	392347175	4105	4105	4105	4105	0
421	20240719	113300	392347175	4105	4105	4105	4105	3
422	20240719	113200	392334860	4100	4100	4100	4100	0
423	20240719	113100	392334860	4100	4100	4100	4100	15
424	20240719	113000	392273360	4100	4100	4100	4100	0
425	20240719	112900	392273360	4100	4100	4100	4100	350
426	20240719	112800	390838360	4105	4100	4105	4100	29
427	20240719	112700	390719455	4100	4100	4100	4100	0
428	20240719	112600	390719455	4100	4100	4100	4100	0
429	20240719	112500	390719455	4100	4100	4100	4100	1
430	20240719	112400	390715355	4090	4090	4090	4090	0
431	20240719	112300	390715355	4090	4100	4100	4090	570
432	20240719	112200	388381950	4100	4100	4100	4100	200
433	20240719	112100	387561950	4100	4100	4100	4100	767
434	20240719	112000	384417250	4100	4100	4100	4100	1
435	20240719	111900	384413150	4100	4100	4100	4100	5
436	20240719	111800	384392650	4095	4095	4095	4095	200
437	20240719	111700	383573650	4095	4095	4095	4095	0
438	20240719	111600	383573650	4095	4095	4095	4095	200
439	20240719	111500	382754650	4100	4100	4100	4100	55
440	20240719	111400	382529150	4100	4100	4100	4100	1
441	20240719	111300	382525050	4100	4100	4100	4100	0
442	20240719	111200	382525050	4100	4100	4100	4100	0
443	20240719	111100	382525050	4100	4100	4100	4100	0
444	20240719	111000	382525050	4100	4100	4100	4100	12
445	20240719	110900	382475850	4100	4100	4100	4100	0
446	20240719	110800	382475850	4100	4095	4100	4095	31
447	20240719	110700	382348790	4095	4095	4095	4095	1000
448	20240719	110600	378253790	4095	4095	4095	4095	0
449	20240719	110500	378253790	4095	4095	4095	4095	0
450	20240719	110400	378253790	4095	4090	4095	4090	1010
451	20240719	110300	374120835	4090	4090	4090	4090	0
452	20240719	110200	374120835	4090	4090	4090	4090	0
453	20240719	110100	374120835	4090	4090	4090	4090	1
454	20240719	110000	374116745	4090	4090	4090	4090	0
455	20240719	105900	374116745	4090	4090	4090	4090	0
456	20240719	105800	374116745	4090	4090	4090	4090	470
457	20240719	105700	372194445	4095	4080	4095	4080	100
458	20240719	105600	371786415	4080	4075	4080	4075	1002
459	20240719	105500	367703255	4075	4085	4085	4075	1083
460	20240719	105400	363289070	4080	4080	4080	4080	4
461	20240719	105300	363272750	4080	4080	4080	4080	415
462	20240719	105200	361579550	4080	4085	4085	4080	220
463	20240719	105100	360681945	4080	4080	4080	4080	0
464	20240719	105000	360681945	4080	4080	4080	4080	0
465	20240719	104900	360681945	4080	4080	4080	4080	1
466	20240719	104800	360677865	4095	4095	4095	4095	0
467	20240719	104700	360677865	4095	4095	4095	4095	0
468	20240719	104600	360677865	4095	4075	4095	4075	30
469	20240719	104500	360555575	4075	4095	4105	4075	299
470	20240719	104400	359335335	4095	4095	4105	4095	6
471	20240719	104300	359310755	4100	4100	4100	4100	0
472	20240719	104200	359310755	4100	4100	4100	4100	0
473	20240719	104100	359310755	4100	4095	4100	4095	487
474	20240719	104000	357316480	4105	4105	4105	4105	1
475	20240719	103900	357312375	4105	4105	4105	4105	206
476	20240719	103800	356466745	4105	4105	4105	4105	0
477	20240719	103700	356466745	4105	4100	4105	4100	158
478	20240719	103600	355818195	4100	4100	4100	4100	0
479	20240719	103500	355818195	4100	4100	4100	4100	550
480	20240719	103400	353563195	4100	4110	4110	4100	311
481	20240719	103300	352287095	4110	4100	4110	4100	541
482	20240719	103200	350066710	4100	4100	4100	4100	140
483	20240719	103100	349492710	4100	4100	4100	4100	0
484	20240719	103000	349492710	4100	4105	4110	4100	188
485	20240719	102900	348721820	4105	4100	4105	4100	561
486	20240719	102800	346420430	4100	4100	4105	4100	613
487	20240719	102700	343907080	4100	4090	4100	4090	502
488	20240719	102600	341851395	4095	4095	4100	4095	403
489	20240719	102500	340199110	4100	4100	4100	4100	75
490	20240719	102400	339891610	4100	4100	4100	4100	102
491	20240719	102300	339473410	4100	4075	4100	4075	60
492	20240719	102200	339227610	4075	4095	4095	4075	812
493	20240719	102100	335916505	4095	4080	4095	4080	738
494	20240719	102000	332896300	4080	4080	4080	4080	69
495	20240719	101900	332614780	4080	4080	4080	4080	246
496	20240719	101800	331611100	4075	4075	4075	4075	500
497	20240719	101700	329573600	4080	4075	4080	4075	912
498	20240719	101600	325857050	4080	4080	4080	4080	327
499	20240719	101500	324522890	4080	4085	4085	4080	187
500	20240719	101400	323759025	4100	4100	4100	4100	0
501	20240719	101300	323759025	4100	4100	4100	4100	25
502	20240719	101200	323656525	4100	4100	4100	4100	11
503	20240719	101100	323611425	4100	4100	4100	4100	10
504	20240719	101000	323570425	4100	4100	4100	4100	10
505	20240719	100900	323529425	4100	4100	4100	4100	5
506	20240719	100800	323508925	4110	4110	4110	4110	1
507	20240719	100700	323504815	4100	4110	4110	4100	121
508	20240719	100600	323007715	4110	4105	4110	4100	248
509	20240719	100500	321989750	4105	4105	4105	4105	10
510	20240719	100400	321948700	4105	4105	4105	4105	0
511	20240719	100300	321948700	4105	4100	4105	4095	2598
512	20240719	100200	311297640	4090	4090	4090	4090	1
513	20240719	100100	311293550	4090	4090	4090	4090	367
514	20240719	100000	309792520	4090	4095	4100	4090	7801
515	20240719	095900	277868710	4100	4095	4100	4095	355
516	20240719	095800	276414960	4095	4095	4100	4095	49
517	20240719	095700	276214205	4095	4095	4095	4095	482
518	20240719	095600	274240415	4095	4095	4095	4095	531
519	20240719	095500	272065970	4090	4100	4100	4090	1280
520	20240719	095400	266824365	4100	4100	4100	4100	6
521	20240719	095300	266799765	4100	4105	4105	4100	307
522	20240719	095200	265541060	4105	4105	4105	4105	1
523	20240719	095100	265536955	4105	4105	4105	4105	37
524	20240719	095000	265385070	4115	4115	4115	4115	1
525	20240719	094900	265380955	4115	4110	4115	4110	201
526	20240719	094800	264554840	4105	4105	4110	4105	267
527	20240719	094700	263458800	4110	4110	4110	4110	402
528	20240719	094600	261806580	4110	4105	4110	4105	210
529	20240719	094500	260944525	4105	4105	4105	4100	591
530	20240719	094400	258518970	4100	4100	4100	4100	438
531	20240719	094300	256723170	4100	4100	4100	4100	965
532	20240719	094200	252766670	4100	4100	4100	4100	2
533	20240719	094100	252758470	4100	4095	4100	4095	1652
534	20240719	094000	245992270	4090	4090	4090	4090	125
535	20240719	093900	245481020	4100	4100	4100	4100	1
536	20240719	093800	245476920	4090	4090	4090	4080	527
537	20240719	093700	243321510	4090	4090	4090	4090	856
538	20240719	093600	239820470	4090	4090	4090	4090	0
539	20240719	093500	239820470	4090	4080	4090	4080	2004
540	20240719	093400	231633750	4080	4090	4090	4080	551
541	20240719	093300	229385620	4080	4080	4080	4080	518
542	20240719	093200	227272180	4080	4070	4080	4070	5709
543	20240719	093100	204014590	4075	4075	4075	4075	0
544	20240719	093000	204014590	4075	4070	4075	4070	2005
545	20240719	092900	195847715	4075	4075	4075	4075	0
546	20240719	092800	195847715	4075	4075	4075	4060	109
547	20240719	092700	195405040	4075	4075	4075	4075	0
548	20240719	092600	195405040	4075	4060	4075	4055	2761
549	20240719	092500	184204100	4055	4055	4055	4055	0
550	20240719	092400	184204100	4055	4065	4075	4055	4
551	20240719	092300	184187850	4070	4055	4070	4055	2299
552	20240719	092200	174865390	4055	4070	4070	4055	931
553	20240719	092100	171089035	4075	4075	4075	4070	510
554	20240719	092000	169010815	4075	4075	4075	4060	3952
555	20240719	091900	152960135	4080	4070	4080	4065	32
556	20240719	091800	152829825	4065	4065	4065	4065	312
557	20240719	091700	151561545	4065	4070	4070	4065	501
558	20240719	091600	149524975	4070	4070	4070	4065	873
559	20240719	091500	145971890	4080	4080	4080	4080	186
560	20240719	091400	145213010	4070	4070	4070	4065	714
561	20240719	091300	142307785	4070	4070	4080	4065	671
562	20240719	091200	139576845	4070	4070	4080	4065	231
563	20240719	091100	138637270	4065	4080	4080	4065	198
564	20240719	091000	137829735	4065	4065	4065	4065	48
565	20240719	090900	137634615	4060	4060	4060	4050	327
566	20240719	090800	136308875	4065	4045	4065	4045	2399
567	20240719	090700	126575625	4055	4055	4055	4050	2117
568	20240719	090600	117991800	4050	4060	4065	4050	5146
569	20240719	090500	97106890	4060	4085	4105	4060	8731
570	20240719	090400	61576835	4085	4120	4120	4080	1013
571	20240719	090300	57440205	4125	4095	4125	4080	4685
572	20240719	090200	38286100	4100	4125	4125	4100	2879
573	20240719	090100	26481600	4125	4120	4130	4100	2152
574	20240719	090000	17651555	4130	4105	4130	4105	4300