KissMeData/000700/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183200	58712710	5380	5380	5380	5380	213
3	20240802	183100	58712710	5380	5380	5380	5380	0
4	20240802	183000	58712710	5380	5380	5380	5380	0
5	20240802	182900	58712710	5380	5380	5380	5380	0
6	20240802	182800	58712710	5380	5380	5380	5380	0
7	20240802	182700	58712710	5380	5380	5380	5380	0
8	20240802	182600	58712710	5380	5380	5380	5380	0
9	20240802	182500	58712710	5380	5380	5380	5380	0
10	20240802	182400	58712710	5380	5380	5380	5380	0
11	20240802	182300	58712710	5380	5380	5380	5380	0
12	20240802	182200	58712710	5380	5380	5380	5380	0
13	20240802	182100	58712710	5380	5380	5380	5380	0
14	20240802	182000	58712710	5380	5380	5380	5380	0
15	20240802	181900	58712710	5380	5380	5380	5380	0
16	20240802	181800	58712710	5380	5380	5380	5380	0
17	20240802	181700	58712710	5380	5380	5380	5380	0
18	20240802	181600	58712710	5380	5380	5380	5380	0
19	20240802	181500	58712710	5380	5380	5380	5380	0
20	20240802	181400	58712710	5380	5380	5380	5380	0
21	20240802	181300	58712710	5380	5380	5380	5380	0
22	20240802	181200	58712710	5380	5380	5380	5380	0
23	20240802	181100	58712710	5380	5380	5380	5380	0
24	20240802	181000	58712710	5380	5380	5380	5380	0
25	20240802	180900	58712710	5380	5380	5380	5380	0
26	20240802	180800	58712710	5380	5380	5380	5380	0
27	20240802	180700	58712710	5380	5380	5380	5380	0
28	20240802	180600	58712710	5380	5380	5380	5380	0
29	20240802	180500	58712710	5380	5380	5380	5380	0
30	20240802	180400	58712710	5380	5380	5380	5380	0
31	20240802	180300	58712710	5380	5380	5380	5380	0
32	20240802	180200	58712710	5380	5380	5380	5380	213
33	20240802	180100	58712710	5380	5380	5380	5380	0
34	20240802	180000	58712710	5380	5380	5380	5380	0
35	20240802	175900	58712710	5380	5380	5380	5380	0
36	20240802	175800	58712710	5380	5380	5380	5380	0
37	20240802	175700	58712710	5380	5380	5380	5380	0
38	20240802	175600	58712710	5380	5380	5380	5380	0
39	20240802	175500	58712710	5380	5380	5380	5380	0
40	20240802	175400	58712710	5380	5380	5380	5380	0
41	20240802	175300	58712710	5380	5380	5380	5380	0
42	20240802	175200	58712710	5380	5380	5380	5380	0
43	20240802	175100	58712710	5380	5380	5380	5380	0
44	20240802	175000	58712710	5380	5380	5380	5380	0
45	20240802	174900	58712710	5380	5380	5380	5380	0
46	20240802	174800	58712710	5380	5380	5380	5380	0
47	20240802	174700	58712710	5380	5380	5380	5380	0
48	20240802	174600	58712710	5380	5380	5380	5380	0
49	20240802	174500	58712710	5380	5380	5380	5380	0
50	20240802	174400	58712710	5380	5380	5380	5380	0
51	20240802	174300	58712710	5380	5380	5380	5380	0
52	20240802	174200	58712710	5380	5380	5380	5380	0
53	20240802	174100	58712710	5380	5380	5380	5380	0
54	20240802	174000	58712710	5380	5380	5380	5380	0
55	20240802	173900	58712710	5380	5380	5380	5380	0
56	20240802	173800	58712710	5380	5380	5380	5380	0
57	20240802	173700	58712710	5380	5380	5380	5380	0
58	20240802	173600	58712710	5380	5380	5380	5380	0
59	20240802	173500	58712710	5380	5380	5380	5380	0
60	20240802	173400	58712710	5380	5380	5380	5380	0
61	20240802	173300	58712710	5380	5380	5380	5380	0
62	20240802	173200	58712710	5380	5380	5380	5380	213
63	20240802	173100	58712710	5380	5380	5380	5380	0
64	20240802	173000	58712710	5380	5380	5380	5380	0
65	20240802	172900	58712710	5380	5380	5380	5380	0
66	20240802	172800	58712710	5380	5380	5380	5380	0
67	20240802	172700	58712710	5380	5380	5380	5380	0
68	20240802	172600	58712710	5380	5380	5380	5380	0
69	20240802	172500	58712710	5380	5380	5380	5380	0
70	20240802	172400	58712710	5380	5380	5380	5380	0
71	20240802	172300	58712710	5380	5380	5380	5380	0
72	20240802	172200	58712710	5380	5380	5380	5380	0
73	20240802	172100	58712710	5380	5380	5380	5380	0
74	20240802	172000	58712710	5380	5380	5380	5380	0
75	20240802	171900	58712710	5380	5380	5380	5380	0
76	20240802	171800	58712710	5380	5380	5380	5380	0
77	20240802	171700	58712710	5380	5380	5380	5380	0
78	20240802	171600	58712710	5380	5380	5380	5380	0
79	20240802	171500	58712710	5380	5380	5380	5380	0
80	20240802	171400	58712710	5380	5380	5380	5380	0
81	20240802	171300	58712710	5380	5380	5380	5380	0
82	20240802	171200	58712710	5380	5380	5380	5380	0
83	20240802	171100	58712710	5380	5380	5380	5380	0
84	20240802	171000	58712710	5380	5380	5380	5380	0
85	20240802	170900	58712710	5380	5380	5380	5380	0
86	20240802	170800	58712710	5380	5380	5380	5380	0
87	20240802	170700	58712710	5380	5380	5380	5380	0
88	20240802	170600	58712710	5380	5380	5380	5380	0
89	20240802	170500	58712710	5380	5380	5380	5380	0
90	20240802	170400	58712710	5380	5380	5380	5380	0
91	20240802	170300	58712710	5380	5380	5380	5380	0
92	20240802	170200	58712710	5380	5380	5380	5380	213
93	20240802	170100	58712710	5380	5380	5380	5380	0
94	20240802	170000	58712710	5380	5380	5380	5380	0
95	20240802	165900	58712710	5380	5380	5380	5380	0
96	20240802	165800	58712710	5380	5380	5380	5380	0
97	20240802	165700	58712710	5380	5380	5380	5380	0
98	20240802	165600	58712710	5380	5380	5380	5380	0
99	20240802	165500	58712710	5380	5380	5380	5380	0
100	20240802	165400	58712710	5380	5380	5380	5380	0
101	20240802	165300	58712710	5380	5380	5380	5380	0
102	20240802	165200	58712710	5380	5380	5380	5380	0
103	20240802	165100	58712710	5380	5380	5380	5380	0
104	20240802	165000	58712710	5380	5380	5380	5380	0
105	20240802	164900	58712710	5380	5380	5380	5380	0
106	20240802	164800	58712710	5380	5380	5380	5380	0
107	20240802	164700	58712710	5380	5380	5380	5380	0
108	20240802	164600	58712710	5380	5380	5380	5380	0
109	20240802	164500	58712710	5380	5380	5380	5380	0
110	20240802	164400	58712710	5380	5380	5380	5380	0
111	20240802	164300	58712710	5380	5380	5380	5380	0
112	20240802	164200	58712710	5380	5380	5380	5380	0
113	20240802	164100	58712710	5380	5380	5380	5380	0
114	20240802	164000	58712710	5380	5380	5380	5380	0
115	20240802	163900	58712710	5380	5380	5380	5380	0
116	20240802	163800	58712710	5380	5380	5380	5380	0
117	20240802	163700	58712710	5380	5380	5380	5380	0
118	20240802	163600	58712710	5380	5380	5380	5380	0
119	20240802	163500	58712710	5380	5380	5380	5380	0
120	20240802	163400	58712710	5380	5380	5380	5380	0
121	20240802	163300	58712710	5380	5380	5380	5380	0
122	20240802	163200	58712710	5380	5380	5380	5380	213
123	20240802	163100	58712710	5380	5380	5380	5380	0
124	20240802	163000	58712710	5380	5380	5380	5380	0
125	20240802	162900	58712710	5380	5380	5380	5380	0
126	20240802	162800	58712710	5380	5380	5380	5380	0
127	20240802	162700	58712710	5380	5380	5380	5380	0
128	20240802	162600	58712710	5380	5380	5380	5380	0
129	20240802	162500	58712710	5380	5380	5380	5380	0
130	20240802	162400	58712710	5380	5380	5380	5380	0
131	20240802	162300	58712710	5380	5380	5380	5380	0
132	20240802	162200	58712710	5380	5380	5380	5380	0
133	20240802	162100	58712710	5380	5380	5380	5380	0
134	20240802	162000	58712710	5380	5380	5380	5380	0
135	20240802	161900	58712710	5380	5380	5380	5380	0
136	20240802	161800	58712710	5380	5380	5380	5380	0
137	20240802	161700	58712710	5380	5380	5380	5380	0
138	20240802	161600	58712710	5380	5380	5380	5380	0
139	20240802	161500	58712710	5380	5380	5380	5380	0
140	20240802	161400	58712710	5380	5380	5380	5380	0
141	20240802	161300	58712710	5380	5380	5380	5380	0
142	20240802	161200	58712710	5380	5380	5380	5380	0
143	20240802	161100	58712710	5380	5380	5380	5380	0
144	20240802	161000	58712710	5380	5380	5380	5380	0
145	20240802	160900	58712710	5380	5380	5380	5380	0
146	20240802	160800	58712710	5380	5380	5380	5380	0
147	20240802	160700	58712710	5380	5380	5380	5380	0
148	20240802	160600	58712710	5380	5380	5380	5380	0
149	20240802	160500	58712710	5380	5380	5380	5380	0
150	20240802	160400	58712710	5380	5380	5380	5380	0
151	20240802	160300	58712710	5380	5380	5380	5380	0
152	20240802	160200	58712710	5380	5380	5380	5380	213
153	20240802	160100	58712710	5380	5380	5380	5380	0
154	20240802	160000	58712710	5380	5380	5380	5380	0
155	20240802	155900	58712710	5380	5380	5380	5380	0
156	20240802	155800	58712710	5380	5380	5380	5380	0
157	20240802	155700	58712710	5380	5380	5380	5380	0
158	20240802	155600	58712710	5380	5380	5380	5380	0
159	20240802	155500	58712710	5380	5380	5380	5380	0
160	20240802	155400	58712710	5380	5380	5380	5380	0
161	20240802	155300	58712710	5380	5380	5380	5380	0
162	20240802	155200	58712710	5380	5380	5380	5380	0
163	20240802	155100	58712710	5380	5380	5380	5380	0
164	20240802	155000	58712710	5380	5380	5380	5380	0
165	20240802	154900	58712710	5380	5380	5380	5380	0
166	20240802	154800	58712710	5380	5380	5380	5380	0
167	20240802	154700	58712710	5380	5380	5380	5380	0
168	20240802	154600	58712710	5380	5380	5380	5380	0
169	20240802	154500	58712710	5380	5380	5380	5380	0
170	20240802	154400	58712710	5380	5380	5380	5380	0
171	20240802	154300	58712710	5380	5380	5380	5380	0
172	20240802	154200	58712710	5380	5380	5380	5380	0
173	20240802	154100	58712710	5380	5380	5380	5380	0
174	20240802	154000	58712710	5380	5380	5380	5380	0
175	20240802	153900	58712710	5380	5380	5380	5380	0
176	20240802	153800	58712710	5380	5380	5380	5380	0
177	20240802	153700	58712710	5380	5380	5380	5380	0
178	20240802	153600	58712710	5380	5380	5380	5380	0
179	20240802	153500	58712710	5380	5380	5380	5380	0
180	20240802	153400	58712710	5380	5380	5380	5380	0
181	20240802	153300	58712710	5380	5380	5380	5380	0
182	20240802	153200	58712710	5380	5380	5380	5380	213
183	20240802	153100	58712710	5380	5380	5380	5380	0
184	20240802	153000	58712710	5380	5380	5380	5380	213
185	20240802	152900	57566770	5380	5380	5380	5380	0
186	20240802	152800	57566770	5380	5380	5380	5380	0
187	20240802	152700	57566770	5380	5380	5380	5380	0
188	20240802	152600	57566770	5380	5380	5380	5380	0
189	20240802	152500	57566770	5380	5380	5380	5380	0
190	20240802	152400	57566770	5380	5380	5380	5380	0
191	20240802	152300	57566770	5380	5380	5380	5380	0
192	20240802	152200	57566770	5380	5380	5380	5380	0
193	20240802	152100	57566770	5380	5380	5380	5380	0
194	20240802	152000	57566770	5380	5380	5380	5380	0
195	20240802	151900	57566770	5380	5380	5380	5380	24
196	20240802	151800	57437650	5390	5390	5390	5390	0
197	20240802	151700	57437650	5390	5380	5390	5380	220
198	20240802	151600	56253860	5380	5380	5380	5380	4
199	20240802	151500	56232340	5380	5380	5380	5380	0
200	20240802	151400	56232340	5380	5380	5380	5380	0
201	20240802	151300	56232340	5380	5380	5380	5380	18
202	20240802	151200	56135500	5390	5390	5390	5390	0
203	20240802	151100	56135500	5390	5390	5390	5390	0
204	20240802	151000	56135500	5390	5390	5390	5390	0
205	20240802	150900	56135500	5390	5390	5390	5390	0
206	20240802	150800	56135500	5390	5390	5390	5390	0
207	20240802	150700	56135500	5390	5390	5390	5390	0
208	20240802	150600	56135500	5390	5390	5390	5390	0
209	20240802	150500	56135500	5390	5390	5390	5390	2
210	20240802	150400	56124720	5390	5390	5390	5390	0
211	20240802	150300	56124720	5390	5390	5390	5390	0
212	20240802	150200	56124720	5390	5390	5390	5390	0
213	20240802	150100	56124720	5390	5390	5390	5390	0
214	20240802	150000	56124720	5390	5390	5390	5390	0
215	20240802	145900	56124720	5390	5390	5390	5390	0
216	20240802	145800	56124720	5390	5390	5390	5390	6
217	20240802	145700	56092380	5380	5380	5380	5380	0
218	20240802	145600	56092380	5380	5380	5380	5380	0
219	20240802	145500	56092380	5380	5380	5380	5380	0
220	20240802	145400	56092380	5380	5370	5380	5370	121
221	20240802	145300	55442600	5370	5370	5370	5370	0
222	20240802	145200	55442600	5370	5370	5370	5370	15
223	20240802	145100	55362050	5380	5380	5380	5380	1
224	20240802	145000	55356670	5370	5370	5370	5370	0
225	20240802	144900	55356670	5370	5370	5370	5370	0
226	20240802	144800	55356670	5370	5380	5380	5370	100
227	20240802	144700	54819120	5400	5400	5400	5400	0
228	20240802	144600	54819120	5400	5380	5400	5370	729
229	20240802	144500	50899580	5400	5400	5400	5400	0
230	20240802	144400	50899580	5400	5400	5400	5400	0
231	20240802	144300	50899580	5400	5400	5400	5400	0
232	20240802	144200	50899580	5400	5400	5400	5400	0
233	20240802	144100	50899580	5400	5400	5400	5400	0
234	20240802	144000	50899580	5400	5400	5400	5400	0
235	20240802	143900	50899580	5400	5400	5400	5400	0
236	20240802	143800	50899580	5400	5400	5400	5400	0
237	20240802	143700	50899580	5400	5400	5400	5400	5
238	20240802	143600	50872580	5400	5400	5400	5400	0
239	20240802	143500	50872580	5400	5400	5400	5400	0
240	20240802	143400	50872580	5400	5400	5400	5400	40
241	20240802	143300	50656580	5400	5400	5400	5400	0
242	20240802	143200	50656580	5400	5400	5400	5400	11
243	20240802	143100	50597180	5400	5400	5400	5400	0
244	20240802	143000	50597180	5400	5400	5400	5400	0
245	20240802	142900	50597180	5400	5400	5400	5400	0
246	20240802	142800	50597180	5400	5400	5400	5400	0
247	20240802	142700	50597180	5400	5400	5400	5400	0
248	20240802	142600	50597180	5400	5400	5400	5400	197
249	20240802	142500	49533380	5390	5390	5390	5390	181
250	20240802	142400	48557790	5390	5390	5390	5390	6
251	20240802	142300	48525450	5390	5390	5390	5390	146
252	20240802	142200	47738510	5380	5380	5380	5380	0
253	20240802	142100	47738510	5380	5380	5380	5380	0
254	20240802	142000	47738510	5380	5380	5380	5380	0
255	20240802	141900	47738510	5380	5380	5380	5380	5
256	20240802	141800	47711610	5390	5390	5390	5390	0
257	20240802	141700	47711610	5390	5390	5390	5390	0
258	20240802	141600	47711610	5390	5390	5390	5390	0
259	20240802	141500	47711610	5390	5390	5390	5390	0
260	20240802	141400	47711610	5390	5390	5390	5390	0
261	20240802	141300	47711610	5390	5380	5390	5380	101
262	20240802	141200	47167230	5380	5380	5380	5380	0
263	20240802	141100	47167230	5380	5380	5380	5380	0
264	20240802	141000	47167230	5380	5380	5380	5380	0
265	20240802	140900	47167230	5380	5380	5380	5380	0
266	20240802	140800	47167230	5380	5380	5380	5380	0
267	20240802	140700	47167230	5380	5390	5390	5380	30
268	20240802	140600	47005550	5380	5380	5380	5380	0
269	20240802	140500	47005550	5380	5380	5380	5380	0
270	20240802	140400	47005550	5380	5390	5390	5380	100
271	20240802	140300	46467380	5400	5400	5400	5400	0
272	20240802	140200	46467380	5400	5400	5400	5400	0
273	20240802	140100	46467380	5400	5400	5400	5400	0
274	20240802	140000	46467380	5400	5400	5400	5400	0
275	20240802	135900	46467380	5400	5400	5400	5400	0
276	20240802	135800	46467380	5400	5400	5400	5400	0
277	20240802	135700	46467380	5400	5400	5400	5400	0
278	20240802	135600	46467380	5400	5400	5400	5400	0
279	20240802	135500	46467380	5400	5400	5400	5400	126
280	20240802	135400	45786980	5400	5400	5400	5400	0
281	20240802	135300	45786980	5400	5400	5400	5400	78
282	20240802	135200	45365780	5400	5400	5400	5400	0
283	20240802	135100	45365780	5400	5400	5400	5400	0
284	20240802	135000	45365780	5400	5400	5400	5400	0
285	20240802	134900	45365780	5400	5400	5400	5400	0
286	20240802	134800	45365780	5400	5400	5400	5400	180
287	20240802	134700	44393780	5400	5400	5400	5400	0
288	20240802	134600	44393780	5400	5400	5400	5400	0
289	20240802	134500	44393780	5400	5400	5400	5400	0
290	20240802	134400	44393780	5400	5400	5400	5400	0
291	20240802	134300	44393780	5400	5410	5410	5400	72
292	20240802	134200	44004270	5410	5410	5410	5410	21
293	20240802	134100	43890660	5410	5410	5410	5410	0
294	20240802	134000	43890660	5410	5410	5410	5410	0
295	20240802	133900	43890660	5410	5410	5410	5410	0
296	20240802	133800	43890660	5410	5410	5410	5410	0
297	20240802	133700	43890660	5410	5410	5410	5410	0
298	20240802	133600	43890660	5410	5410	5410	5410	0
299	20240802	133500	43890660	5410	5410	5410	5410	0
300	20240802	133400	43890660	5410	5410	5410	5410	0
301	20240802	133300	43890660	5410	5410	5410	5410	0
302	20240802	133200	43890660	5410	5410	5410	5410	0
303	20240802	133100	43890660	5410	5410	5410	5410	0
304	20240802	133000	43890660	5410	5410	5410	5410	4
305	20240802	132900	43869020	5400	5400	5400	5400	0
306	20240802	132800	43869020	5400	5400	5400	5400	429
307	20240802	132700	41552420	5400	5390	5400	5390	1780
308	20240802	132600	31953580	5390	5390	5390	5390	0
309	20240802	132500	31953580	5390	5390	5390	5390	0
310	20240802	132400	31953580	5390	5390	5390	5390	0
311	20240802	132300	31953580	5390	5390	5390	5390	0
312	20240802	132200	31953580	5390	5390	5390	5390	0
313	20240802	132100	31953580	5390	5380	5390	5380	12
314	20240802	132000	31889000	5370	5380	5380	5370	230
315	20240802	131900	30652700	5390	5390	5390	5390	0
316	20240802	131800	30652700	5390	5390	5390	5390	0
317	20240802	131700	30652700	5390	5390	5390	5390	0
318	20240802	131600	30652700	5390	5390	5390	5390	0
319	20240802	131500	30652700	5390	5390	5390	5390	10
320	20240802	131400	30598800	5390	5390	5390	5390	0
321	20240802	131300	30598800	5390	5390	5390	5390	0
322	20240802	131200	30598800	5390	5390	5390	5390	0
323	20240802	131100	30598800	5390	5390	5390	5390	3
324	20240802	131000	30582630	5390	5390	5390	5390	191
325	20240802	130900	29553140	5400	5400	5400	5400	612
326	20240802	130800	26248340	5400	5400	5400	5400	0
327	20240802	130700	26248340	5400	5390	5400	5390	841
328	20240802	130600	21714500	5390	5390	5390	5390	0
329	20240802	130500	21714500	5390	5390	5390	5390	1
330	20240802	130400	21709110	5400	5400	5400	5400	4
331	20240802	130300	21687510	5390	5390	5390	5390	5
332	20240802	130200	21660560	5400	5400	5400	5400	87
333	20240802	130100	21190760	5410	5410	5410	5410	0
334	20240802	130000	21190760	5410	5410	5410	5410	1
335	20240802	125900	21185350	5410	5410	5410	5410	0
336	20240802	125800	21185350	5410	5410	5410	5410	0
337	20240802	125700	21185350	5410	5410	5410	5410	0
338	20240802	125600	21185350	5410	5410	5410	5410	0
339	20240802	125500	21185350	5410	5410	5410	5410	0
340	20240802	125400	21185350	5410	5410	5410	5410	0
341	20240802	125300	21185350	5410	5410	5410	5410	0
342	20240802	125200	21185350	5410	5390	5410	5390	6
343	20240802	125100	21152990	5390	5400	5400	5390	197
344	20240802	125000	20089470	5400	5400	5400	5400	567
345	20240802	124900	17027670	5400	5400	5400	5400	52
346	20240802	124800	16746870	5410	5390	5410	5390	119
347	20240802	124700	16103350	5400	5410	5410	5400	1347
348	20240802	124600	8827590	5420	5420	5420	5420	0
349	20240802	124500	8827590	5420	5420	5420	5420	0
350	20240802	124400	8827590	5420	5420	5420	5420	0
351	20240802	124300	8827590	5420	5420	5420	5420	0
352	20240802	124200	8827590	5420	5420	5420	5420	1
353	20240802	124100	8822170	5420	5420	5420	5420	0
354	20240802	124000	8822170	5420	5420	5420	5420	0
355	20240802	123900	8822170	5420	5420	5420	5420	0
356	20240802	123800	8822170	5420	5420	5420	5420	0
357	20240802	123700	8822170	5420	5420	5420	5420	0
358	20240802	123600	8822170	5420	5420	5420	5420	0
359	20240802	123500	8822170	5420	5420	5420	5420	0
360	20240802	123400	8822170	5420	5420	5420	5420	0
361	20240802	123300	8822170	5420	5420	5420	5420	0
362	20240802	123200	8822170	5420	5420	5420	5420	0
363	20240802	123100	8822170	5420	5420	5420	5420	0
364	20240802	123000	8822170	5420	5420	5420	5420	0
365	20240802	122900	8822170	5420	5420	5420	5420	2
366	20240802	122800	8811330	5420	5420	5420	5420	0
367	20240802	122700	8811330	5420	5420	5420	5420	0
368	20240802	122600	8811330	5420	5420	5420	5420	0
369	20240802	122500	8811330	5420	5420	5420	5420	0
370	20240802	122400	8811330	5420	5420	5420	5420	0
371	20240802	122300	8811330	5420	5420	5420	5420	0
372	20240802	122200	8811330	5420	5420	5420	5420	0
373	20240802	122100	8811330	5420	5420	5420	5420	0
374	20240802	122000	8811330	5420	5420	5420	5420	0
375	20240802	121900	8811330	5420	5420	5420	5420	0
376	20240802	121800	8811330	5420	5420	5420	5420	0
377	20240802	121700	8811330	5420	5420	5420	5420	0
378	20240802	121600	8811330	5420	5420	5420	5420	0
379	20240802	121500	8811330	5420	5420	5420	5420	0
380	20240802	121400	8811330	5420	5420	5420	5420	0
381	20240802	121300	8811330	5420	5420	5420	5420	1
382	20240802	121200	8805910	5410	5410	5410	5410	0
383	20240802	121100	8805910	5410	5410	5410	5410	13
384	20240802	121000	8735580	5420	5420	5420	5420	0
385	20240802	120900	8735580	5420	5420	5420	5420	0
386	20240802	120800	8735580	5420	5420	5420	5420	0
387	20240802	120700	8735580	5420	5420	5420	5420	0
388	20240802	120600	8735580	5420	5420	5420	5420	0
389	20240802	120500	8735580	5420	5420	5420	5420	0
390	20240802	120400	8735580	5420	5420	5420	5420	0
391	20240802	120300	8735580	5420	5420	5420	5420	0
392	20240802	120200	8735580	5420	5420	5420	5420	0
393	20240802	120100	8735580	5420	5420	5420	5420	0
394	20240802	120000	8735580	5420	5420	5420	5420	0
395	20240802	115900	8735580	5420	5420	5420	5420	0
396	20240802	115800	8735580	5420	5420	5420	5420	0
397	20240802	115700	8735580	5420	5420	5420	5420	0
398	20240802	115600	8735580	5420	5420	5420	5420	1
399	20240802	115500	8730160	5420	5420	5420	5420	429
400	20240802	115400	6404980	5410	5410	5410	5410	0
401	20240802	115300	6404980	5410	5410	5410	5410	0
402	20240802	115200	6404980	5410	5410	5410	5410	0
403	20240802	115100	6404980	5410	5410	5410	5410	0
404	20240802	115000	6404980	5410	5410	5410	5410	0
405	20240802	114900	6404980	5410	5410	5410	5410	0
406	20240802	114800	6404980	5410	5410	5410	5410	0
407	20240802	114700	6404980	5410	5410	5410	5410	0
408	20240802	114600	6404980	5410	5410	5410	5410	0
409	20240802	114500	6404980	5410	5410	5410	5410	0
410	20240802	114400	6404980	5410	5410	5410	5410	0
411	20240802	114300	6404980	5410	5410	5410	5410	0
412	20240802	114200	6404980	5410	5410	5410	5410	29
413	20240802	114100	6248090	5410	5410	5410	5410	0
414	20240802	114000	6248090	5410	5410	5410	5410	0
415	20240802	113900	6248090	5410	5410	5410	5410	0
416	20240802	113800	6248090	5410	5410	5410	5410	0
417	20240802	113700	6248090	5410	5410	5410	5410	0
418	20240802	113600	6248090	5410	5410	5410	5410	0
419	20240802	113500	6248090	5410	5410	5410	5410	3
420	20240802	113400	6231860	5400	5400	5400	5400	0
421	20240802	113300	6231860	5400	5400	5400	5400	14
422	20240802	113200	6156260	5400	5410	5410	5400	200
423	20240802	113100	5075800	5420	5420	5420	5420	0
424	20240802	113000	5075800	5420	5420	5420	5420	32
425	20240802	112900	4902360	5420	5420	5420	5420	0
426	20240802	112800	4902360	5420	5420	5420	5420	0
427	20240802	112700	4902360	5420	5420	5420	5420	0
428	20240802	112600	4902360	5420	5420	5420	5420	0
429	20240802	112500	4902360	5420	5420	5420	5420	0
430	20240802	112400	4902360	5420	5420	5420	5420	0
431	20240802	112300	4902360	5420	5420	5420	5420	0
432	20240802	112200	4902360	5420	5420	5420	5420	0
433	20240802	112100	4902360	5420	5420	5420	5420	0
434	20240802	112000	4902360	5420	5420	5420	5420	0
435	20240802	111900	4902360	5420	5420	5420	5420	0
436	20240802	111800	4902360	5420	5420	5420	5420	0
437	20240802	111700	4902360	5420	5420	5420	5420	0
438	20240802	111600	4902360	5420	5420	5420	5420	0
439	20240802	111500	4902360	5420	5420	5420	5420	0
440	20240802	111400	4902360	5420	5420	5420	5420	4
441	20240802	111300	4880680	5420	5420	5420	5420	0
442	20240802	111200	4880680	5420	5420	5420	5420	0
443	20240802	111100	4880680	5420	5420	5420	5420	0
444	20240802	111000	4880680	5420	5420	5420	5420	0
445	20240802	110900	4880680	5420	5420	5420	5420	90
446	20240802	110800	4392880	5410	5410	5410	5410	0
447	20240802	110700	4392880	5410	5410	5410	5410	0
448	20240802	110600	4392880	5410	5410	5410	5410	12
449	20240802	110500	4327960	5410	5410	5410	5410	150
450	20240802	110400	3516460	5410	5410	5410	5410	0
451	20240802	110300	3516460	5410	5410	5410	5410	0
452	20240802	110200	3516460	5410	5410	5410	5410	0
453	20240802	110100	3516460	5410	5410	5410	5410	15
454	20240802	110000	3435310	5420	5420	5420	5420	176
455	20240802	105900	2481390	5420	5430	5430	5420	119
456	20240802	105800	1835280	5420	5420	5420	5420	0
457	20240802	105700	1835280	5420	5420	5420	5420	0
458	20240802	105600	1835280	5420	5420	5420	5420	0
459	20240802	105500	1835280	5420	5420	5420	5420	0
460	20240802	105400	1835280	5420	5420	5420	5420	0
461	20240802	105300	1835280	5420	5420	5420	5420	0
462	20240802	105200	1835280	5420	5420	5420	5420	0
463	20240802	105100	1835280	5420	5420	5420	5420	0
464	20240802	105000	1835280	5420	5420	5420	5420	0
465	20240802	104900	1835280	5420	5420	5420	5420	0
466	20240802	104800	1835280	5420	5420	5420	5420	0
467	20240802	104700	1835280	5420	5420	5420	5420	0
468	20240802	104600	1835280	5420	5420	5420	5420	0
469	20240802	104500	1835280	5420	5420	5420	5420	0
470	20240802	104400	1835280	5420	5420	5420	5420	0
471	20240802	104300	1835280	5420	5420	5420	5420	0
472	20240802	104200	1835280	5420	5420	5420	5420	2
473	20240802	104100	1824440	5430	5430	5430	5430	45
474	20240802	104000	1580090	5430	5430	5430	5430	0
475	20240802	103900	1580090	5430	5430	5430	5430	0
476	20240802	103800	1580090	5430	5430	5430	5430	0
477	20240802	103700	1580090	5430	5430	5430	5430	0
478	20240802	103600	1580090	5430	5430	5430	5430	0
479	20240802	103500	1580090	5430	5430	5430	5430	0
480	20240802	103400	1580090	5430	5430	5430	5430	0
481	20240802	103300	1580090	5430	5430	5430	5430	0
482	20240802	103200	1580090	5430	5430	5430	5430	2
483	20240802	103100	1569230	5430	5430	5430	5430	0
484	20240802	103000	1569230	5430	5430	5430	5430	0
485	20240802	102900	1569230	5430	5430	5430	5430	0
486	20240802	102800	1569230	5430	5430	5430	5430	0
487	20240802	102700	1569230	5430	5430	5430	5430	0
488	20240802	102600	1569230	5430	5430	5430	5430	0
489	20240802	102500	1569230	5430	5430	5430	5430	0
490	20240802	102400	1569230	5430	5430	5430	5430	1
491	20240802	102300	1563800	5440	5440	5440	5440	9
492	20240802	102200	1514840	5430	5430	5430	5430	0
493	20240802	102100	1514840	5430	5430	5430	5430	0
494	20240802	102000	1514840	5430	5430	5430	5430	0
495	20240802	101900	1514840	5430	5430	5430	5430	0
496	20240802	101800	1514840	5430	5430	5430	5430	0
497	20240802	101700	1514840	5430	5430	5430	5430	0
498	20240802	101600	1514840	5430	5430	5430	5430	0
499	20240802	101500	1514840	5430	5430	5430	5430	0
500	20240802	101400	1514840	5430	5430	5430	5430	0
501	20240802	101300	1514840	5430	5430	5430	5430	0
502	20240802	101200	1514840	5430	5430	5430	5430	0
503	20240802	101100	1514840	5430	5430	5430	5430	0
504	20240802	101000	1514840	5430	5430	5430	5430	0
505	20240802	100900	1514840	5430	5430	5430	5430	0
506	20240802	100800	1514840	5430	5430	5430	5430	0
507	20240802	100700	1514840	5430	5430	5430	5430	0
508	20240802	100600	1514840	5430	5430	5430	5430	0
509	20240802	100500	1514840	5430	5430	5430	5430	0
510	20240802	100400	1514840	5430	5430	5430	5430	0
511	20240802	100300	1514840	5430	5430	5430	5430	2
512	20240802	100200	1503980	5430	5430	5430	5430	6
513	20240802	100100	1471400	5440	5430	5440	5430	52
514	20240802	100000	1188540	5430	5430	5430	5430	4
515	20240802	095900	1166820	5430	5430	5430	5430	0
516	20240802	095800	1166820	5430	5430	5430	5430	0
517	20240802	095700	1166820	5430	5430	5430	5430	1
518	20240802	095600	1161390	5440	5440	5440	5440	0
519	20240802	095500	1161390	5440	5440	5440	5440	0
520	20240802	095400	1161390	5440	5440	5440	5440	0
521	20240802	095300	1161390	5440	5440	5440	5440	0
522	20240802	095200	1161390	5440	5440	5440	5440	0
523	20240802	095100	1161390	5440	5430	5440	5430	2
524	20240802	095000	1150520	5440	5440	5440	5440	0
525	20240802	094900	1150520	5440	5440	5440	5440	0
526	20240802	094800	1150520	5440	5440	5440	5440	0
527	20240802	094700	1150520	5440	5440	5440	5440	0
528	20240802	094600	1150520	5440	5440	5440	5440	0
529	20240802	094500	1150520	5440	5430	5440	5430	10
530	20240802	094400	1096130	5430	5430	5430	5430	1
531	20240802	094300	1090700	5440	5440	5440	5440	0
532	20240802	094200	1090700	5440	5440	5440	5440	0
533	20240802	094100	1090700	5440	5440	5440	5440	0
534	20240802	094000	1090700	5440	5440	5440	5440	0
535	20240802	093900	1090700	5440	5440	5440	5440	0
536	20240802	093800	1090700	5440	5430	5440	5430	2
537	20240802	093700	1079830	5430	5430	5430	5430	0
538	20240802	093600	1079830	5430	5430	5430	5430	11
539	20240802	093500	1020100	5430	5430	5430	5430	0
540	20240802	093400	1020100	5430	5430	5430	5430	0
541	20240802	093300	1020100	5430	5430	5430	5430	0
542	20240802	093200	1020100	5430	5430	5430	5430	0
543	20240802	093100	1020100	5430	5430	5430	5430	0
544	20240802	093000	1020100	5430	5430	5430	5430	0
545	20240802	092900	1020100	5430	5430	5430	5430	0
546	20240802	092800	1020100	5430	5430	5430	5430	0
547	20240802	092700	1020100	5430	5430	5430	5430	0
548	20240802	092600	1020100	5430	5430	5430	5430	0
549	20240802	092500	1020100	5430	5430	5430	5430	0
550	20240802	092400	1020100	5430	5430	5430	5430	1
551	20240802	092300	1014670	5420	5420	5420	5420	7
552	20240802	092200	976730	5420	5430	5430	5420	162
553	20240802	092100	97100	5420	5420	5420	5420	0
554	20240802	092000	97100	5420	5420	5420	5420	0
555	20240802	091900	97100	5420	5420	5420	5420	0
556	20240802	091800	97100	5420	5420	5420	5420	0
557	20240802	091700	97100	5420	5420	5420	5420	0
558	20240802	091600	97100	5420	5420	5420	5420	0
559	20240802	091500	97100	5420	5420	5420	5420	0
560	20240802	091400	97100	5420	5420	5420	5420	0
561	20240802	091300	97100	5420	5420	5420	5420	0
562	20240802	091200	97100	5420	5420	5420	5420	0
563	20240802	091100	97100	5420	5420	5420	5420	0
564	20240802	091000	97100	5420	5420	5420	5420	0
565	20240802	090900	97100	5420	5420	5420	5420	0
566	20240802	090800	97100	5420	5420	5420	5420	1
567	20240802	090700	91680	5440	5440	5440	5440	0
568	20240802	090600	91680	5440	5440	5440	5440	0
569	20240802	090500	91680	5440	5440	5440	5440	0
570	20240802	090400	91680	5440	5440	5440	5440	0
571	20240802	090300	91680	5440	5440	5440	5440	1
572	20240802	090200	86240	5390	5390	5390	5390	0
573	20240802	090100	86240	5390	5390	5390	5390	0
574	20240802	090000	86240	5390	5390	5390	5390	16