KissMeData/005690/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184500	738309450	5320	5320	5320	5320	4075
3	20240719	184400	738309450	5320	5320	5320	5320	0
4	20240719	184300	738309450	5320	5320	5320	5320	0
5	20240719	184200	738309450	5320	5320	5320	5320	0
6	20240719	184100	738309450	5320	5320	5320	5320	0
7	20240719	184000	738309450	5320	5320	5320	5320	0
8	20240719	183900	738309450	5320	5320	5320	5320	0
9	20240719	183800	738309450	5320	5320	5320	5320	0
10	20240719	183700	738309450	5320	5320	5320	5320	0
11	20240719	183600	738309450	5320	5320	5320	5320	0
12	20240719	183500	738309450	5320	5320	5320	5320	0
13	20240719	183400	738309450	5320	5320	5320	5320	0
14	20240719	183300	738309450	5320	5320	5320	5320	0
15	20240719	183200	738309450	5320	5320	5320	5320	0
16	20240719	183100	738309450	5320	5320	5320	5320	0
17	20240719	183000	738309450	5320	5320	5320	5320	0
18	20240719	182900	738309450	5320	5320	5320	5320	0
19	20240719	182800	738309450	5320	5320	5320	5320	0
20	20240719	182700	738309450	5320	5320	5320	5320	0
21	20240719	182600	738309450	5320	5320	5320	5320	0
22	20240719	182500	738309450	5320	5320	5320	5320	0
23	20240719	182400	738309450	5320	5320	5320	5320	0
24	20240719	182300	738309450	5320	5320	5320	5320	0
25	20240719	182200	738309450	5320	5320	5320	5320	0
26	20240719	182100	738309450	5320	5320	5320	5320	0
27	20240719	182000	738309450	5320	5320	5320	5320	0
28	20240719	181900	738309450	5320	5320	5320	5320	0
29	20240719	181800	738309450	5320	5320	5320	5320	0
30	20240719	181700	738309450	5320	5320	5320	5320	0
31	20240719	181600	738309450	5320	5320	5320	5320	0
32	20240719	181500	738309450	5320	5320	5320	5320	4075
33	20240719	181400	738309450	5320	5320	5320	5320	0
34	20240719	181300	738309450	5320	5320	5320	5320	0
35	20240719	181200	738309450	5320	5320	5320	5320	0
36	20240719	181100	738309450	5320	5320	5320	5320	0
37	20240719	181000	738309450	5320	5320	5320	5320	0
38	20240719	180900	738309450	5320	5320	5320	5320	0
39	20240719	180800	738309450	5320	5320	5320	5320	0
40	20240719	180700	738309450	5320	5320	5320	5320	0
41	20240719	180600	738309450	5320	5320	5320	5320	0
42	20240719	180500	738309450	5320	5320	5320	5320	0
43	20240719	180400	738309450	5320	5320	5320	5320	0
44	20240719	180300	738309450	5320	5320	5320	5320	0
45	20240719	180200	738309450	5320	5320	5320	5320	0
46	20240719	180100	738309450	5320	5320	5320	5320	0
47	20240719	180000	738309450	5320	5320	5320	5320	0
48	20240719	175900	738309450	5320	5320	5320	5320	0
49	20240719	175800	738309450	5320	5320	5320	5320	0
50	20240719	175700	738309450	5320	5320	5320	5320	0
51	20240719	175600	738309450	5320	5320	5320	5320	0
52	20240719	175500	738309450	5320	5320	5320	5320	0
53	20240719	175400	738309450	5320	5320	5320	5320	0
54	20240719	175300	738309450	5320	5320	5320	5320	0
55	20240719	175200	738309450	5320	5320	5320	5320	0
56	20240719	175100	738309450	5320	5320	5320	5320	0
57	20240719	175000	738309450	5320	5320	5320	5320	0
58	20240719	174900	738309450	5320	5320	5320	5320	0
59	20240719	174800	738309450	5320	5320	5320	5320	0
60	20240719	174700	738309450	5320	5320	5320	5320	0
61	20240719	174600	738309450	5320	5320	5320	5320	0
62	20240719	174500	738309450	5320	5320	5320	5320	4075
63	20240719	174400	738309450	5320	5320	5320	5320	0
64	20240719	174300	738309450	5320	5320	5320	5320	0
65	20240719	174200	738309450	5320	5320	5320	5320	0
66	20240719	174100	738309450	5320	5320	5320	5320	0
67	20240719	174000	738309450	5320	5320	5320	5320	0
68	20240719	173900	738309450	5320	5320	5320	5320	0
69	20240719	173800	738309450	5320	5320	5320	5320	0
70	20240719	173700	738309450	5320	5320	5320	5320	0
71	20240719	173600	738309450	5320	5320	5320	5320	0
72	20240719	173500	738309450	5320	5320	5320	5320	0
73	20240719	173400	738309450	5320	5320	5320	5320	0
74	20240719	173300	738309450	5320	5320	5320	5320	0
75	20240719	173200	738309450	5320	5320	5320	5320	0
76	20240719	173100	738309450	5320	5320	5320	5320	0
77	20240719	173000	738309450	5320	5320	5320	5320	0
78	20240719	172900	738309450	5320	5320	5320	5320	0
79	20240719	172800	738309450	5320	5320	5320	5320	0
80	20240719	172700	738309450	5320	5320	5320	5320	0
81	20240719	172600	738309450	5320	5320	5320	5320	0
82	20240719	172500	738309450	5320	5320	5320	5320	0
83	20240719	172400	738309450	5320	5320	5320	5320	0
84	20240719	172300	738309450	5320	5320	5320	5320	0
85	20240719	172200	738309450	5320	5320	5320	5320	0
86	20240719	172100	738309450	5320	5320	5320	5320	0
87	20240719	172000	738309450	5320	5320	5320	5320	0
88	20240719	171900	738309450	5320	5320	5320	5320	0
89	20240719	171800	738309450	5320	5320	5320	5320	0
90	20240719	171700	738309450	5320	5320	5320	5320	0
91	20240719	171600	738309450	5320	5320	5320	5320	0
92	20240719	171500	738309450	5320	5320	5320	5320	4075
93	20240719	171400	738309450	5320	5320	5320	5320	0
94	20240719	171300	738309450	5320	5320	5320	5320	0
95	20240719	171200	738309450	5320	5320	5320	5320	0
96	20240719	171100	738309450	5320	5320	5320	5320	0
97	20240719	171000	738309450	5320	5320	5320	5320	0
98	20240719	170900	738309450	5320	5320	5320	5320	0
99	20240719	170800	738309450	5320	5320	5320	5320	0
100	20240719	170700	738309450	5320	5320	5320	5320	0
101	20240719	170600	738309450	5320	5320	5320	5320	0
102	20240719	170500	738309450	5320	5320	5320	5320	0
103	20240719	170400	738309450	5320	5320	5320	5320	0
104	20240719	170300	738309450	5320	5320	5320	5320	0
105	20240719	170200	738309450	5320	5320	5320	5320	0
106	20240719	170100	738309450	5320	5320	5320	5320	0
107	20240719	170000	738309450	5320	5320	5320	5320	0
108	20240719	165900	738309450	5320	5320	5320	5320	0
109	20240719	165800	738309450	5320	5320	5320	5320	0
110	20240719	165700	738309450	5320	5320	5320	5320	0
111	20240719	165600	738309450	5320	5320	5320	5320	0
112	20240719	165500	738309450	5320	5320	5320	5320	0
113	20240719	165400	738309450	5320	5320	5320	5320	0
114	20240719	165300	738309450	5320	5320	5320	5320	0
115	20240719	165200	738309450	5320	5320	5320	5320	0
116	20240719	165100	738309450	5320	5320	5320	5320	0
117	20240719	165000	738309450	5320	5320	5320	5320	0
118	20240719	164900	738309450	5320	5320	5320	5320	0
119	20240719	164800	738309450	5320	5320	5320	5320	0
120	20240719	164700	738309450	5320	5320	5320	5320	0
121	20240719	164600	738309450	5320	5320	5320	5320	0
122	20240719	164500	738309450	5320	5320	5320	5320	4075
123	20240719	164400	738309450	5320	5320	5320	5320	0
124	20240719	164300	738309450	5320	5320	5320	5320	0
125	20240719	164200	738309450	5320	5320	5320	5320	0
126	20240719	164100	738309450	5320	5320	5320	5320	0
127	20240719	164000	738309450	5320	5320	5320	5320	0
128	20240719	163900	738309450	5320	5320	5320	5320	0
129	20240719	163800	738309450	5320	5320	5320	5320	0
130	20240719	163700	738309450	5320	5320	5320	5320	0
131	20240719	163600	738309450	5320	5320	5320	5320	0
132	20240719	163500	738309450	5320	5320	5320	5320	0
133	20240719	163400	738309450	5320	5320	5320	5320	0
134	20240719	163300	738309450	5320	5320	5320	5320	0
135	20240719	163200	738309450	5320	5320	5320	5320	0
136	20240719	163100	738309450	5320	5320	5320	5320	0
137	20240719	163000	738309450	5320	5320	5320	5320	0
138	20240719	162900	738309450	5320	5320	5320	5320	0
139	20240719	162800	738309450	5320	5320	5320	5320	0
140	20240719	162700	738309450	5320	5320	5320	5320	0
141	20240719	162600	738309450	5320	5320	5320	5320	0
142	20240719	162500	738309450	5320	5320	5320	5320	0
143	20240719	162400	738309450	5320	5320	5320	5320	0
144	20240719	162300	738309450	5320	5320	5320	5320	0
145	20240719	162200	738309450	5320	5320	5320	5320	0
146	20240719	162100	738309450	5320	5320	5320	5320	0
147	20240719	162000	738309450	5320	5320	5320	5320	0
148	20240719	161900	738309450	5320	5320	5320	5320	0
149	20240719	161800	738309450	5320	5320	5320	5320	0
150	20240719	161700	738309450	5320	5320	5320	5320	0
151	20240719	161600	738309450	5320	5320	5320	5320	0
152	20240719	161500	738309450	5320	5320	5320	5320	4075
153	20240719	161400	738309450	5320	5320	5320	5320	0
154	20240719	161300	738309450	5320	5320	5320	5320	0
155	20240719	161200	738309450	5320	5320	5320	5320	0
156	20240719	161100	738309450	5320	5320	5320	5320	0
157	20240719	161000	738309450	5320	5320	5320	5320	0
158	20240719	160900	738309450	5320	5320	5320	5320	0
159	20240719	160800	738309450	5320	5320	5320	5320	0
160	20240719	160700	738309450	5320	5320	5320	5320	0
161	20240719	160600	738309450	5320	5320	5320	5320	0
162	20240719	160500	738309450	5320	5320	5320	5320	0
163	20240719	160400	738309450	5320	5320	5320	5320	0
164	20240719	160300	738309450	5320	5320	5320	5320	0
165	20240719	160200	738309450	5320	5320	5320	5320	0
166	20240719	160100	738309450	5320	5320	5320	5320	0
167	20240719	160000	738309450	5320	5320	5320	5320	0
168	20240719	155900	738309450	5320	5320	5320	5320	0
169	20240719	155800	738309450	5320	5320	5320	5320	0
170	20240719	155700	738309450	5320	5320	5320	5320	0
171	20240719	155600	738309450	5320	5320	5320	5320	0
172	20240719	155500	738309450	5320	5320	5320	5320	0
173	20240719	155400	738309450	5320	5320	5320	5320	0
174	20240719	155300	738309450	5320	5320	5320	5320	0
175	20240719	155200	738309450	5320	5320	5320	5320	0
176	20240719	155100	738309450	5320	5320	5320	5320	0
177	20240719	155000	738309450	5320	5320	5320	5320	0
178	20240719	154900	738309450	5320	5320	5320	5320	0
179	20240719	154800	738309450	5320	5320	5320	5320	0
180	20240719	154700	738309450	5320	5320	5320	5320	0
181	20240719	154600	738309450	5320	5320	5320	5320	0
182	20240719	154500	738309450	5320	5320	5320	5320	4075
183	20240719	154400	738309450	5320	5320	5320	5320	0
184	20240719	154300	738309450	5320	5320	5320	5320	0
185	20240719	154200	738309450	5320	5320	5320	5320	0
186	20240719	154100	738309450	5320	5320	5320	5320	0
187	20240719	154000	738309450	5320	5320	5320	5320	0
188	20240719	153900	738309450	5320	5320	5320	5320	0
189	20240719	153800	738309450	5320	5320	5320	5320	0
190	20240719	153700	738309450	5320	5320	5320	5320	0
191	20240719	153600	738309450	5320	5320	5320	5320	0
192	20240719	153500	738309450	5320	5320	5320	5320	0
193	20240719	153400	738309450	5320	5320	5320	5320	0
194	20240719	153300	738309450	5320	5320	5320	5320	0
195	20240719	153200	738309450	5320	5320	5320	5320	0
196	20240719	153100	738309450	5320	5320	5320	5320	0
197	20240719	153000	738309450	5320	5320	5320	5320	4075
198	20240719	152900	716630450	5340	5340	5340	5340	0
199	20240719	152800	716630450	5340	5340	5340	5340	0
200	20240719	152700	716630450	5340	5340	5340	5340	0
201	20240719	152600	716630450	5340	5340	5340	5340	0
202	20240719	152500	716630450	5340	5340	5340	5340	0
203	20240719	152400	716630450	5340	5340	5340	5340	0
204	20240719	152300	716630450	5340	5340	5340	5340	0
205	20240719	152200	716630450	5340	5340	5340	5340	0
206	20240719	152100	716630450	5340	5340	5340	5340	0
207	20240719	152000	716630450	5340	5340	5340	5340	0
208	20240719	151900	716630450	5340	5340	5340	5330	2000
209	20240719	151800	705963550	5340	5340	5340	5340	691
210	20240719	151700	702273610	5340	5330	5340	5330	21
211	20240719	151600	702161550	5340	5340	5340	5330	610
212	20240719	151500	698904170	5340	5330	5340	5330	720
213	20240719	151400	695066490	5340	5340	5340	5330	1034
214	20240719	151300	689554930	5340	5340	5340	5330	81
215	20240719	151200	689122720	5340	5340	5340	5340	277
216	20240719	151100	687643540	5340	5340	5340	5340	85
217	20240719	151000	687189640	5340	5340	5340	5340	29
218	20240719	150900	687034780	5340	5340	5340	5330	16
219	20240719	150800	686949410	5340	5340	5340	5330	45
220	20240719	150700	686709500	5340	5340	5340	5340	14
221	20240719	150600	686634740	5340	5340	5340	5340	261
222	20240719	150500	685241000	5340	5340	5340	5330	95
223	20240719	150400	684734150	5340	5340	5340	5340	202
224	20240719	150300	683655470	5340	5340	5340	5340	1
225	20240719	150200	683650130	5330	5330	5330	5330	1150
226	20240719	150100	677520630	5340	5330	5340	5330	8
227	20240719	150000	677477980	5330	5330	5330	5330	850
228	20240719	145900	672947480	5340	5340	5340	5340	2
229	20240719	145800	672936800	5340	5330	5340	5330	1662
230	20240719	145700	664061800	5340	5340	5340	5340	0
231	20240719	145600	664061800	5340	5340	5340	5340	126
232	20240719	145500	663388960	5330	5330	5330	5330	102
233	20240719	145400	662845300	5330	5330	5330	5330	116
234	20240719	145300	662227020	5340	5340	5340	5340	841
235	20240719	145200	657736080	5340	5330	5340	5330	2
236	20240719	145100	657725410	5330	5330	5330	5330	153
237	20240719	145000	656909920	5330	5330	5330	5330	7
238	20240719	144900	656872610	5340	5340	5340	5340	200
239	20240719	144800	655804610	5330	5330	5330	5330	0
240	20240719	144700	655804610	5330	5330	5330	5330	400
241	20240719	144600	653672610	5330	5340	5340	5330	9
242	20240719	144500	653624620	5340	5340	5340	5340	0
243	20240719	144400	653624620	5340	5340	5340	5340	0
244	20240719	144300	653624620	5340	5330	5340	5330	501
245	20240719	144200	650954280	5330	5330	5330	5320	881
246	20240719	144100	646259550	5330	5330	5330	5330	886
247	20240719	144000	641537170	5330	5330	5330	5330	30
248	20240719	143900	641377270	5330	5330	5330	5330	368
249	20240719	143800	639415830	5330	5340	5340	5330	453
250	20240719	143700	637000340	5340	5330	5340	5330	202
251	20240719	143600	635923660	5330	5330	5330	5330	50
252	20240719	143500	635657160	5330	5330	5330	5330	7
253	20240719	143400	635619850	5330	5330	5330	5330	252
254	20240719	143300	634276690	5320	5320	5320	5320	0
255	20240719	143200	634276690	5320	5320	5320	5320	0
256	20240719	143100	634276690	5320	5320	5320	5320	7
257	20240719	143000	634239450	5330	5320	5330	5320	7
258	20240719	142900	634202150	5330	5320	5330	5320	3
259	20240719	142800	634186180	5320	5320	5320	5320	0
260	20240719	142700	634186180	5320	5320	5320	5320	258
261	20240719	142600	632813620	5320	5320	5320	5320	0
262	20240719	142500	632813620	5320	5320	5320	5320	50
263	20240719	142400	632547620	5320	5320	5320	5320	7
264	20240719	142300	632510380	5320	5320	5320	5320	10
265	20240719	142200	632457180	5320	5320	5320	5320	614
266	20240719	142100	629190700	5320	5320	5320	5320	8
267	20240719	142000	629148140	5320	5330	5330	5320	116
268	20240719	141900	628531010	5320	5320	5320	5320	101
269	20240719	141800	627993690	5310	5310	5310	5310	0
270	20240719	141700	627993690	5310	5310	5310	5310	0
271	20240719	141600	627993690	5310	5330	5330	5310	8
272	20240719	141500	627951190	5330	5330	5330	5320	11
273	20240719	141400	627892650	5330	5330	5330	5330	0
274	20240719	141300	627892650	5330	5320	5330	5300	5201
275	20240719	141200	600267900	5320	5320	5320	5320	8
276	20240719	141100	600225340	5330	5330	5330	5330	0
277	20240719	141000	600225340	5330	5330	5330	5330	1
278	20240719	140900	600220010	5320	5320	5320	5320	100
279	20240719	140800	599688010	5320	5320	5320	5320	207
280	20240719	140700	598586770	5320	5330	5340	5320	1696
281	20240719	140600	589561060	5340	5330	5340	5330	146
282	20240719	140500	588782870	5340	5330	5340	5330	8
283	20240719	140400	588740220	5340	5340	5340	5340	0
284	20240719	140300	588740220	5340	5340	5340	5340	30
285	20240719	140200	588580020	5340	5330	5340	5330	14
286	20240719	140100	588505390	5330	5330	5330	5330	7
287	20240719	140000	588468080	5340	5330	5340	5330	22
288	20240719	135900	588350810	5330	5340	5340	5330	677
289	20240719	135800	584741400	5340	5330	5340	5330	84
290	20240719	135700	584293670	5330	5330	5330	5330	5
291	20240719	135600	584267020	5340	5340	5340	5340	200
292	20240719	135500	583199020	5340	5340	5340	5340	1
293	20240719	135400	583193680	5320	5320	5320	5320	10
294	20240719	135300	583140480	5320	5320	5340	5320	64
295	20240719	135200	582799980	5320	5320	5320	5320	300
296	20240719	135100	581203980	5320	5320	5320	5320	32
297	20240719	135000	581033740	5320	5320	5320	5320	2
298	20240719	134900	581023100	5320	5310	5340	5310	224
299	20240719	134800	579830020	5310	5310	5310	5310	100
300	20240719	134700	579299020	5310	5310	5310	5310	0
301	20240719	134600	579299020	5310	5310	5310	5310	7
302	20240719	134500	579261850	5330	5320	5330	5300	4001
303	20240719	134400	558035350	5330	5310	5330	5310	91
304	20240719	134300	557552120	5310	5310	5310	5310	200
305	20240719	134200	556490120	5330	5330	5330	5310	1544
306	20240719	134100	548290980	5330	5340	5340	5330	6
307	20240719	134000	548258990	5300	5340	5340	5300	1112
308	20240719	133900	542365170	5320	5340	5340	5300	455
309	20240719	133800	539952130	5310	5310	5310	5310	7983
310	20240719	133700	497562400	5320	5320	5320	5320	70
311	20240719	133600	497190000	5320	5320	5320	5320	801
312	20240719	133500	492928680	5310	5320	5340	5310	5397
313	20240719	133400	464226080	5320	5330	5330	5320	250
314	20240719	133300	462893650	5330	5330	5330	5330	0
315	20240719	133200	462893650	5330	5330	5330	5330	0
316	20240719	133100	462893650	5330	5330	5330	5330	17
317	20240719	133000	462803040	5330	5330	5330	5330	0
318	20240719	132900	462803040	5330	5330	5330	5330	0
319	20240719	132800	462803040	5330	5330	5330	5330	0
320	20240719	132700	462803040	5330	5330	5330	5330	7
321	20240719	132600	462765730	5340	5340	5340	5340	0
322	20240719	132500	462765730	5340	5340	5350	5340	501
323	20240719	132400	460090380	5340	5330	5340	5330	94
324	20240719	132300	459589350	5330	5330	5330	5330	107
325	20240719	132200	459019040	5330	5340	5340	5330	2479
326	20240719	132100	445805960	5330	5330	5330	5330	0
327	20240719	132000	445805960	5330	5330	5330	5330	500
328	20240719	131900	443140960	5330	5330	5330	5330	8
329	20240719	131800	443098320	5340	5340	5340	5340	0
330	20240719	131700	443098320	5340	5340	5340	5340	442
331	20240719	131600	440738040	5340	5340	5340	5340	0
332	20240719	131500	440738040	5340	5340	5340	5340	8
333	20240719	131400	440695320	5350	5350	5350	5350	1
334	20240719	131300	440689970	5350	5350	5350	5350	0
335	20240719	131200	440689970	5350	5340	5350	5340	8
336	20240719	131100	440647240	5350	5350	5350	5350	501
337	20240719	131000	437966890	5340	5340	5340	5340	705
338	20240719	130900	434202190	5340	5340	5350	5340	108
339	20240719	130800	433625450	5330	5340	5340	5330	1862
340	20240719	130700	423683910	5350	5350	5350	5350	1
341	20240719	130600	423678560	5350	5350	5350	5350	0
342	20240719	130500	423678560	5350	5350	5350	5350	2
343	20240719	130400	423667860	5340	5340	5340	5340	7
344	20240719	130300	423630480	5350	5350	5350	5350	0
345	20240719	130200	423630480	5350	5350	5350	5350	131
346	20240719	130100	422929630	5340	5340	5340	5340	361
347	20240719	130000	421001890	5340	5340	5340	5340	8
348	20240719	125900	420959170	5350	5340	5350	5340	4
349	20240719	125800	420937800	5350	5350	5350	5350	5
350	20240719	125700	420911050	5340	5340	5340	5340	7
351	20240719	125600	420873670	5340	5340	5340	5340	0
352	20240719	125500	420873670	5340	5340	5340	5340	3
353	20240719	125400	420857650	5340	5340	5340	5340	0
354	20240719	125300	420857650	5340	5340	5340	5340	7
355	20240719	125200	420820270	5340	5340	5340	5340	3
356	20240719	125100	420804250	5360	5360	5360	5360	0
357	20240719	125000	420804250	5360	5360	5360	5360	1
358	20240719	124900	420798890	5350	5360	5360	5350	162
359	20240719	124800	419932090	5360	5350	5360	5350	365
360	20240719	124700	417979330	5350	5350	5350	5350	6000
361	20240719	124600	385879330	5350	5350	5350	5350	1
362	20240719	124500	385873980	5340	5340	5340	5340	9
363	20240719	124400	385825920	5350	5350	5350	5350	2
364	20240719	124300	385815220	5340	5340	5340	5340	50
365	20240719	124200	385548220	5340	5340	5340	5340	50
366	20240719	124100	385281220	5340	5340	5340	5340	7
367	20240719	124000	385243840	5340	5340	5340	5340	1442
368	20240719	123900	377543560	5340	5340	5340	5340	0
369	20240719	123800	377543560	5340	5340	5340	5340	11
370	20240719	123700	377484820	5350	5350	5350	5350	100
371	20240719	123600	376949820	5340	5340	5340	5340	726
372	20240719	123500	373072980	5340	5340	5340	5340	30
373	20240719	123400	372912780	5340	5340	5340	5340	7
374	20240719	123300	372875400	5350	5350	5350	5350	48
375	20240719	123200	372618600	5350	5350	5350	5350	132
376	20240719	123100	371912400	5350	5350	5350	5350	30
377	20240719	123000	371751900	5340	5340	5340	5340	8
378	20240719	122900	371709180	5350	5350	5350	5350	140
379	20240719	122800	370960180	5350	5350	5350	5350	1
380	20240719	122700	370954830	5350	5350	5350	5350	3
381	20240719	122600	370938780	5340	5340	5340	5340	7
382	20240719	122500	370901400	5350	5350	5350	5350	39
383	20240719	122400	370692750	5350	5350	5350	5350	169
384	20240719	122300	369788600	5350	5350	5350	5350	812
385	20240719	122200	365444400	5340	5340	5340	5340	7
386	20240719	122100	365407020	5350	5360	5360	5340	244
387	20240719	122000	364101460	5360	5360	5360	5360	1
388	20240719	121900	364096100	5360	5350	5360	5350	17
389	20240719	121800	364005050	5360	5360	5360	5360	5
390	20240719	121700	363978250	5360	5360	5360	5360	1
391	20240719	121600	363972890	5350	5350	5350	5350	1050
392	20240719	121500	358355390	5340	5340	5340	5340	8
393	20240719	121400	358312670	5340	5340	5340	5340	50
394	20240719	121300	358045670	5350	5350	5350	5350	0
395	20240719	121200	358045670	5350	5350	5350	5350	500
396	20240719	121100	355370670	5340	5340	5340	5340	7
397	20240719	121000	355333290	5340	5340	5340	5340	0
398	20240719	120900	355333290	5340	5340	5340	5340	10
399	20240719	120800	355279890	5340	5340	5340	5340	0
400	20240719	120700	355279890	5340	5350	5350	5340	15
401	20240719	120600	355199710	5350	5350	5350	5350	0
402	20240719	120500	355199710	5350	5350	5350	5350	2
403	20240719	120400	355189010	5340	5340	5340	5340	17
404	20240719	120300	355098230	5350	5340	5350	5340	151
405	20240719	120200	354290480	5350	5350	5350	5350	0
406	20240719	120100	354290480	5350	5350	5350	5350	16
407	20240719	120000	354204880	5340	5340	5340	5340	8
408	20240719	115900	354162160	5350	5350	5350	5350	0
409	20240719	115800	354162160	5350	5350	5350	5350	1
410	20240719	115700	354156810	5340	5340	5340	5340	0
411	20240719	115600	354156810	5340	5340	5340	5340	7
412	20240719	115500	354119430	5350	5350	5350	5350	1
413	20240719	115400	354114080	5340	5340	5340	5340	0
414	20240719	115300	354114080	5340	5340	5340	5340	0
415	20240719	115200	354114080	5340	5340	5340	5340	2207
416	20240719	115100	342328700	5350	5350	5350	5350	0
417	20240719	115000	342328700	5350	5350	5350	5350	0
418	20240719	114900	342328700	5350	5350	5350	5350	1
419	20240719	114800	342323350	5340	5340	5340	5340	7
420	20240719	114700	342285970	5350	5350	5350	5350	0
421	20240719	114600	342285970	5350	5350	5350	5350	1
422	20240719	114500	342280620	5340	5340	5340	5340	8
423	20240719	114400	342237900	5350	5350	5350	5350	0
424	20240719	114300	342237900	5350	5350	5350	5350	0
425	20240719	114200	342237900	5350	5350	5350	5350	1
426	20240719	114100	342232550	5340	5340	5340	5340	507
427	20240719	114000	339525170	5350	5350	5350	5350	0
428	20240719	113900	339525170	5350	5350	5350	5350	0
429	20240719	113800	339525170	5350	5350	5350	5350	9
430	20240719	113700	339477020	5350	5330	5350	5330	1202
431	20240719	113600	333058400	5330	5330	5330	5330	590
432	20240719	113500	329913700	5350	5350	5350	5350	0
433	20240719	113400	329913700	5350	5350	5350	5350	1
434	20240719	113300	329908350	5330	5350	5350	5330	207
435	20240719	113200	328801040	5350	5350	5350	5350	1
436	20240719	113100	328795690	5330	5340	5340	5330	2000
437	20240719	113000	318134590	5340	5340	5340	5340	10
438	20240719	112900	318081190	5340	5350	5350	5340	741
439	20240719	112800	314116920	5350	5350	5350	5350	62
440	20240719	112700	313785220	5350	5350	5350	5350	23
441	20240719	112600	313662170	5350	5350	5350	5350	1039
442	20240719	112500	308103520	5360	5360	5360	5360	1
443	20240719	112400	308098160	5350	5350	5350	5350	413
444	20240719	112300	305888610	5350	5350	5350	5350	2
445	20240719	112200	305877910	5330	5330	5330	5330	7
446	20240719	112100	305840600	5350	5350	5350	5350	0
447	20240719	112000	305840600	5350	5340	5350	5330	307
448	20240719	111900	304202800	5350	5350	5350	5350	1
449	20240719	111800	304197450	5340	5340	5340	5340	7
450	20240719	111700	304160070	5350	5350	5350	5350	20
451	20240719	111600	304053070	5350	5350	5350	5350	0
452	20240719	111500	304053070	5350	5340	5350	5340	769
453	20240719	111400	299946600	5350	5340	5350	5340	9
454	20240719	111300	299898530	5340	5340	5340	5340	54
455	20240719	111200	299610170	5340	5340	5340	5340	0
456	20240719	111100	299610170	5340	5330	5340	5330	737
457	20240719	111000	295674700	5330	5340	5340	5330	2
458	20240719	110900	295664030	5340	5340	5340	5340	0
459	20240719	110800	295664030	5340	5330	5340	5330	21
460	20240719	110700	295551900	5340	5330	5340	5330	1919
461	20240719	110600	285319010	5340	5340	5340	5340	0
462	20240719	110500	285319010	5340	5330	5340	5330	2
463	20240719	110400	285308340	5340	5340	5340	5340	25
464	20240719	110300	285174840	5330	5330	5330	5330	9
465	20240719	110200	285126870	5330	5340	5340	5330	91
466	20240719	110100	284640940	5340	5340	5340	5340	40
467	20240719	110000	284427340	5340	5340	5340	5340	324
468	20240719	105900	282697180	5330	5340	5340	5330	20
469	20240719	105800	282590470	5330	5340	5340	5330	1288
470	20240719	105700	275712560	5340	5340	5340	5340	1
471	20240719	105600	275707220	5330	5330	5330	5330	0
472	20240719	105500	275707220	5330	5330	5340	5330	10
473	20240719	105400	275653910	5340	5340	5340	5330	3
474	20240719	105300	275637900	5320	5320	5320	5320	0
475	20240719	105200	275637900	5320	5320	5340	5320	9
476	20240719	105100	275590000	5320	5320	5320	5320	300
477	20240719	105000	273994000	5320	5320	5320	5320	0
478	20240719	104900	273994000	5320	5330	5330	5320	1261
479	20240719	104800	267285280	5320	5320	5330	5320	334
480	20240719	104700	265506450	5320	5320	5320	5320	101
481	20240719	104600	264969130	5330	5320	5330	5320	121
482	20240719	104500	264324210	5330	5320	5330	5320	222
483	20240719	104400	263142970	5330	5330	5330	5320	191
484	20240719	104300	262124960	5340	5340	5340	5340	10
485	20240719	104200	262071560	5350	5330	5350	5320	4089
486	20240719	104100	240316060	5330	5340	5340	5320	7400
487	20240719	104000	200864230	5340	5350	5350	5340	9714
488	20240719	103900	148935940	5350	5350	5350	5350	100
489	20240719	103800	148400940	5350	5350	5350	5350	0
490	20240719	103700	148400940	5350	5350	5350	5350	77
491	20240719	103600	147988990	5350	5360	5360	5350	115
492	20240719	103500	147373590	5360	5360	5360	5360	0
493	20240719	103400	147373590	5360	5360	5360	5350	23
494	20240719	103300	147250510	5350	5350	5370	5350	1146
495	20240719	103200	141119390	5360	5360	5360	5360	10
496	20240719	103100	141065790	5370	5370	5370	5370	0
497	20240719	103000	141065790	5370	5370	5370	5370	2
498	20240719	102900	141055050	5350	5360	5360	5350	669
499	20240719	102800	137469280	5370	5360	5370	5360	60
500	20240719	102700	137147180	5370	5370	5370	5370	0
501	20240719	102600	137147180	5370	5350	5370	5350	205
502	20240719	102500	136050410	5370	5350	5370	5350	1008
503	20240719	102400	130657590	5370	5370	5370	5370	0
504	20240719	102300	130657590	5370	5370	5370	5370	2
505	20240719	102200	130646850	5360	5370	5370	5360	4
506	20240719	102100	130625380	5350	5370	5370	5350	13
507	20240719	102000	130555760	5350	5350	5350	5350	0
508	20240719	101900	130555760	5350	5360	5360	5350	203
509	20240719	101800	129469380	5360	5350	5360	5350	1028
510	20240719	101700	123959380	5360	5360	5360	5360	1
511	20240719	101600	123954020	5360	5360	5360	5360	2
512	20240719	101500	123943300	5360	5360	5360	5360	21
513	20240719	101400	123830740	5350	5350	5350	5350	7
514	20240719	101300	123793290	5360	5360	5360	5360	133
515	20240719	101200	123080410	5360	5360	5360	5360	0
516	20240719	101100	123080410	5360	5360	5360	5360	203
517	20240719	101000	121992330	5360	5360	5370	5350	1588
518	20240719	100900	113491830	5360	5370	5370	5360	1008
519	20240719	100800	108088870	5370	5370	5370	5370	10
520	20240719	100700	108035170	5370	5370	5370	5370	181
521	20240719	100600	107063200	5360	5370	5370	5360	22
522	20240719	100500	106945130	5370	5370	5370	5370	4
523	20240719	100400	106923650	5370	5370	5370	5370	2
524	20240719	100300	106912910	5370	5370	5370	5370	2
525	20240719	100200	106902170	5370	5360	5370	5360	10
526	20240719	100100	106848550	5370	5370	5370	5370	4
527	20240719	100000	106827070	5370	5370	5370	5370	1
528	20240719	095900	106821700	5360	5360	5360	5360	7
529	20240719	095800	106784180	5370	5370	5370	5370	1
530	20240719	095700	106778810	5360	5380	5380	5360	1001
531	20240719	095600	101412970	5370	5370	5370	5370	0
532	20240719	095500	101412970	5370	5370	5370	5370	506
533	20240719	095400	98695750	5370	5370	5370	5370	1
534	20240719	095300	98690380	5370	5370	5370	5370	4
535	20240719	095200	98668900	5370	5360	5370	5360	1063
536	20240719	095100	92970590	5360	5380	5380	5360	820
537	20240719	095000	88567250	5370	5370	5370	5370	68
538	20240719	094900	88202090	5380	5380	5380	5380	223
539	20240719	094800	87002350	5370	5370	5370	5370	1
540	20240719	094700	86996980	5370	5380	5380	5370	122
541	20240719	094600	86340700	5380	5380	5380	5380	2
542	20240719	094500	86329940	5380	5370	5380	5370	1524
543	20240719	094400	78133010	5360	5360	5380	5360	458
544	20240719	094300	75674110	5360	5370	5370	5360	780
545	20240719	094200	71488560	5380	5380	5380	5380	23
546	20240719	094100	71364820	5370	5370	5370	5370	338
547	20240719	094000	69549760	5380	5360	5380	5360	8
548	20240719	093900	69506860	5380	5380	5380	5380	0
549	20240719	093800	69506860	5380	5380	5380	5380	2
550	20240719	093700	69496100	5380	5380	5380	5350	791
551	20240719	093600	65258840	5380	5370	5380	5370	8
552	20240719	093500	65215870	5380	5370	5380	5370	191
553	20240719	093400	64190150	5370	5370	5370	5370	20
554	20240719	093300	64082750	5380	5380	5380	5380	0
555	20240719	093200	64082750	5380	5380	5380	5360	19
556	20240719	093100	63980690	5360	5370	5370	5360	3518
557	20240719	093000	45122070	5380	5380	5380	5380	5
558	20240719	092900	45095170	5380	5380	5380	5370	174
559	20240719	092800	44160730	5380	5380	5380	5370	217
560	20240719	092700	42993340	5380	5380	5380	5380	20
561	20240719	092600	42885740	5370	5370	5370	5360	1109
562	20240719	092500	36935840	5370	5360	5370	5360	8
563	20240719	092400	36892950	5370	5370	5370	5360	60
564	20240719	092300	36571320	5370	5370	5370	5370	1
565	20240719	092200	36565950	5360	5370	5370	5360	60
566	20240719	092100	36244250	5370	5370	5370	5370	40
567	20240719	092000	36029450	5380	5370	5380	5360	700
568	20240719	091900	32273370	5380	5380	5380	5380	0
569	20240719	091800	32273370	5380	5380	5380	5370	908
570	20240719	091700	27397330	5380	5380	5380	5370	232
571	20240719	091600	26149250	5380	5380	5380	5380	43
572	20240719	091500	25917910	5380	5380	5380	5380	201
573	20240719	091400	24836530	5380	5380	5380	5380	1
574	20240719	091300	24831150	5370	5380	5380	5370	334
575	20240719	091200	23034300	5380	5380	5380	5380	0
576	20240719	091100	23034300	5380	5380	5380	5370	416
577	20240719	091000	20799280	5380	5390	5390	5380	69
578	20240719	090900	20428050	5370	5390	5390	5370	328
579	20240719	090800	18663460	5390	5390	5390	5390	2
580	20240719	090700	18652680	5390	5390	5390	5390	1
581	20240719	090600	18647290	5370	5370	5370	5370	201
582	20240719	090500	17567920	5370	5380	5380	5370	1018
583	20240719	090400	12100260	5400	5390	5400	5390	520
584	20240719	090300	9297450	5390	5390	5390	5380	206
585	20240719	090200	8189110	5380	5380	5380	5380	251
586	20240719	090100	6838730	5360	5370	5380	5360	121
587	20240719	090000	6189950	5350	5350	5350	5350	1157