KissMeData/000700/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	183200	159921470	5390	5390	5390	5390	460
3	20240730	183100	159921470	5390	5390	5390	5390	0
4	20240730	183000	159921470	5390	5390	5390	5390	0
5	20240730	182900	159921470	5390	5390	5390	5390	0
6	20240730	182800	159921470	5390	5390	5390	5390	0
7	20240730	182700	159921470	5390	5390	5390	5390	0
8	20240730	182600	159921470	5390	5390	5390	5390	0
9	20240730	182500	159921470	5390	5390	5390	5390	0
10	20240730	182400	159921470	5390	5390	5390	5390	0
11	20240730	182300	159921470	5390	5390	5390	5390	0
12	20240730	182200	159921470	5390	5390	5390	5390	0
13	20240730	182100	159921470	5390	5390	5390	5390	0
14	20240730	182000	159921470	5390	5390	5390	5390	0
15	20240730	181900	159921470	5390	5390	5390	5390	0
16	20240730	181800	159921470	5390	5390	5390	5390	0
17	20240730	181700	159921470	5390	5390	5390	5390	0
18	20240730	181600	159921470	5390	5390	5390	5390	0
19	20240730	181500	159921470	5390	5390	5390	5390	0
20	20240730	181400	159921470	5390	5390	5390	5390	0
21	20240730	181300	159921470	5390	5390	5390	5390	0
22	20240730	181200	159921470	5390	5390	5390	5390	0
23	20240730	181100	159921470	5390	5390	5390	5390	0
24	20240730	181000	159921470	5390	5390	5390	5390	0
25	20240730	180900	159921470	5390	5390	5390	5390	0
26	20240730	180800	159921470	5390	5390	5390	5390	0
27	20240730	180700	159921470	5390	5390	5390	5390	0
28	20240730	180600	159921470	5390	5390	5390	5390	0
29	20240730	180500	159921470	5390	5390	5390	5390	0
30	20240730	180400	159921470	5390	5390	5390	5390	0
31	20240730	180300	159921470	5390	5390	5390	5390	0
32	20240730	180200	159921470	5390	5390	5390	5390	460
33	20240730	180100	159921470	5390	5390	5390	5390	0
34	20240730	180000	159921470	5390	5390	5390	5390	0
35	20240730	175900	159921470	5390	5390	5390	5390	0
36	20240730	175800	159921470	5390	5390	5390	5390	0
37	20240730	175700	159921470	5390	5390	5390	5390	0
38	20240730	175600	159921470	5390	5390	5390	5390	0
39	20240730	175500	159921470	5390	5390	5390	5390	0
40	20240730	175400	159921470	5390	5390	5390	5390	0
41	20240730	175300	159921470	5390	5390	5390	5390	0
42	20240730	175200	159921470	5390	5390	5390	5390	0
43	20240730	175100	159921470	5390	5390	5390	5390	0
44	20240730	175000	159921470	5390	5390	5390	5390	0
45	20240730	174900	159921470	5390	5390	5390	5390	0
46	20240730	174800	159921470	5390	5390	5390	5390	0
47	20240730	174700	159921470	5390	5390	5390	5390	0
48	20240730	174600	159921470	5390	5390	5390	5390	0
49	20240730	174500	159921470	5390	5390	5390	5390	0
50	20240730	174400	159921470	5390	5390	5390	5390	0
51	20240730	174300	159921470	5390	5390	5390	5390	0
52	20240730	174200	159921470	5390	5390	5390	5390	0
53	20240730	174100	159921470	5390	5390	5390	5390	0
54	20240730	174000	159921470	5390	5390	5390	5390	0
55	20240730	173900	159921470	5390	5390	5390	5390	0
56	20240730	173800	159921470	5390	5390	5390	5390	0
57	20240730	173700	159921470	5390	5390	5390	5390	0
58	20240730	173600	159921470	5390	5390	5390	5390	0
59	20240730	173500	159921470	5390	5390	5390	5390	0
60	20240730	173400	159921470	5390	5390	5390	5390	0
61	20240730	173300	159921470	5390	5390	5390	5390	0
62	20240730	173200	159921470	5390	5390	5390	5390	460
63	20240730	173100	159921470	5390	5390	5390	5390	0
64	20240730	173000	159921470	5390	5390	5390	5390	0
65	20240730	172900	159921470	5390	5390	5390	5390	0
66	20240730	172800	159921470	5390	5390	5390	5390	0
67	20240730	172700	159921470	5390	5390	5390	5390	0
68	20240730	172600	159921470	5390	5390	5390	5390	0
69	20240730	172500	159921470	5390	5390	5390	5390	0
70	20240730	172400	159921470	5390	5390	5390	5390	0
71	20240730	172300	159921470	5390	5390	5390	5390	0
72	20240730	172200	159921470	5390	5390	5390	5390	0
73	20240730	172100	159921470	5390	5390	5390	5390	0
74	20240730	172000	159921470	5390	5390	5390	5390	0
75	20240730	171900	159921470	5390	5390	5390	5390	0
76	20240730	171800	159921470	5390	5390	5390	5390	0
77	20240730	171700	159921470	5390	5390	5390	5390	0
78	20240730	171600	159921470	5390	5390	5390	5390	0
79	20240730	171500	159921470	5390	5390	5390	5390	0
80	20240730	171400	159921470	5390	5390	5390	5390	0
81	20240730	171300	159921470	5390	5390	5390	5390	0
82	20240730	171200	159921470	5390	5390	5390	5390	0
83	20240730	171100	159921470	5390	5390	5390	5390	0
84	20240730	171000	159921470	5390	5390	5390	5390	0
85	20240730	170900	159921470	5390	5390	5390	5390	0
86	20240730	170800	159921470	5390	5390	5390	5390	0
87	20240730	170700	159921470	5390	5390	5390	5390	0
88	20240730	170600	159921470	5390	5390	5390	5390	0
89	20240730	170500	159921470	5390	5390	5390	5390	0
90	20240730	170400	159921470	5390	5390	5390	5390	0
91	20240730	170300	159921470	5390	5390	5390	5390	0
92	20240730	170200	159921470	5390	5390	5390	5390	460
93	20240730	170100	159921470	5390	5390	5390	5390	0
94	20240730	170000	159921470	5390	5390	5390	5390	0
95	20240730	165900	159921470	5390	5390	5390	5390	0
96	20240730	165800	159921470	5390	5390	5390	5390	0
97	20240730	165700	159921470	5390	5390	5390	5390	0
98	20240730	165600	159921470	5390	5390	5390	5390	0
99	20240730	165500	159921470	5390	5390	5390	5390	0
100	20240730	165400	159921470	5390	5390	5390	5390	0
101	20240730	165300	159921470	5390	5390	5390	5390	0
102	20240730	165200	159921470	5390	5390	5390	5390	0
103	20240730	165100	159921470	5390	5390	5390	5390	0
104	20240730	165000	159921470	5390	5390	5390	5390	0
105	20240730	164900	159921470	5390	5390	5390	5390	0
106	20240730	164800	159921470	5390	5390	5390	5390	0
107	20240730	164700	159921470	5390	5390	5390	5390	0
108	20240730	164600	159921470	5390	5390	5390	5390	0
109	20240730	164500	159921470	5390	5390	5390	5390	0
110	20240730	164400	159921470	5390	5390	5390	5390	0
111	20240730	164300	159921470	5390	5390	5390	5390	0
112	20240730	164200	159921470	5390	5390	5390	5390	0
113	20240730	164100	159921470	5390	5390	5390	5390	0
114	20240730	164000	159921470	5390	5390	5390	5390	0
115	20240730	163900	159921470	5390	5390	5390	5390	0
116	20240730	163800	159921470	5390	5390	5390	5390	0
117	20240730	163700	159921470	5390	5390	5390	5390	0
118	20240730	163600	159921470	5390	5390	5390	5390	0
119	20240730	163500	159921470	5390	5390	5390	5390	0
120	20240730	163400	159921470	5390	5390	5390	5390	0
121	20240730	163300	159921470	5390	5390	5390	5390	0
122	20240730	163200	159921470	5390	5390	5390	5390	460
123	20240730	163100	159921470	5390	5390	5390	5390	0
124	20240730	163000	159921470	5390	5390	5390	5390	0
125	20240730	162900	159921470	5390	5390	5390	5390	0
126	20240730	162800	159921470	5390	5390	5390	5390	0
127	20240730	162700	159921470	5390	5390	5390	5390	0
128	20240730	162600	159921470	5390	5390	5390	5390	0
129	20240730	162500	159921470	5390	5390	5390	5390	0
130	20240730	162400	159921470	5390	5390	5390	5390	0
131	20240730	162300	159921470	5390	5390	5390	5390	0
132	20240730	162200	159921470	5390	5390	5390	5390	0
133	20240730	162100	159921470	5390	5390	5390	5390	0
134	20240730	162000	159921470	5390	5390	5390	5390	0
135	20240730	161900	159921470	5390	5390	5390	5390	0
136	20240730	161800	159921470	5390	5390	5390	5390	0
137	20240730	161700	159921470	5390	5390	5390	5390	0
138	20240730	161600	159921470	5390	5390	5390	5390	0
139	20240730	161500	159921470	5390	5390	5390	5390	0
140	20240730	161400	159921470	5390	5390	5390	5390	0
141	20240730	161300	159921470	5390	5390	5390	5390	0
142	20240730	161200	159921470	5390	5390	5390	5390	0
143	20240730	161100	159921470	5390	5390	5390	5390	0
144	20240730	161000	159921470	5390	5390	5390	5390	0
145	20240730	160900	159921470	5390	5390	5390	5390	0
146	20240730	160800	159921470	5390	5390	5390	5390	0
147	20240730	160700	159921470	5390	5390	5390	5390	0
148	20240730	160600	159921470	5390	5390	5390	5390	0
149	20240730	160500	159921470	5390	5390	5390	5390	0
150	20240730	160400	159921470	5390	5390	5390	5390	0
151	20240730	160300	159921470	5390	5390	5390	5390	0
152	20240730	160200	159921470	5390	5390	5390	5390	460
153	20240730	160100	159921470	5390	5390	5390	5390	0
154	20240730	160000	159921470	5390	5390	5390	5390	0
155	20240730	155900	159921470	5390	5390	5390	5390	0
156	20240730	155800	159921470	5390	5390	5390	5390	0
157	20240730	155700	159921470	5390	5390	5390	5390	0
158	20240730	155600	159921470	5390	5390	5390	5390	0
159	20240730	155500	159921470	5390	5390	5390	5390	0
160	20240730	155400	159921470	5390	5390	5390	5390	0
161	20240730	155300	159921470	5390	5390	5390	5390	0
162	20240730	155200	159921470	5390	5390	5390	5390	0
163	20240730	155100	159921470	5390	5390	5390	5390	0
164	20240730	155000	159921470	5390	5390	5390	5390	0
165	20240730	154900	159921470	5390	5390	5390	5390	0
166	20240730	154800	159921470	5390	5390	5390	5390	0
167	20240730	154700	159921470	5390	5390	5390	5390	0
168	20240730	154600	159921470	5390	5390	5390	5390	0
169	20240730	154500	159921470	5390	5390	5390	5390	0
170	20240730	154400	159921470	5390	5390	5390	5390	0
171	20240730	154300	159921470	5390	5390	5390	5390	0
172	20240730	154200	159921470	5390	5390	5390	5390	0
173	20240730	154100	159921470	5390	5390	5390	5390	0
174	20240730	154000	159921470	5390	5390	5390	5390	0
175	20240730	153900	159921470	5390	5390	5390	5390	0
176	20240730	153800	159921470	5390	5390	5390	5390	0
177	20240730	153700	159921470	5390	5390	5390	5390	0
178	20240730	153600	159921470	5390	5390	5390	5390	0
179	20240730	153500	159921470	5390	5390	5390	5390	0
180	20240730	153400	159921470	5390	5390	5390	5390	0
181	20240730	153300	159921470	5390	5390	5390	5390	0
182	20240730	153200	159921470	5390	5390	5390	5390	460
183	20240730	153100	159921470	5390	5390	5390	5390	0
184	20240730	153000	159921470	5390	5390	5390	5390	460
185	20240730	152900	157442070	5390	5390	5390	5390	0
186	20240730	152800	157442070	5390	5390	5390	5390	0
187	20240730	152700	157442070	5390	5390	5390	5390	0
188	20240730	152600	157442070	5390	5390	5390	5390	0
189	20240730	152500	157442070	5390	5390	5390	5390	0
190	20240730	152400	157442070	5390	5390	5390	5390	0
191	20240730	152300	157442070	5390	5390	5390	5390	0
192	20240730	152200	157442070	5390	5390	5390	5390	0
193	20240730	152100	157442070	5390	5390	5390	5390	0
194	20240730	152000	157442070	5390	5390	5390	5390	0
195	20240730	151900	157442070	5390	5390	5390	5390	27
196	20240730	151800	157296540	5390	5390	5390	5390	0
197	20240730	151700	157296540	5390	5390	5390	5390	13
198	20240730	151600	157226470	5390	5390	5390	5390	9
199	20240730	151500	157177960	5390	5390	5390	5390	0
200	20240730	151400	157177960	5390	5390	5390	5390	0
201	20240730	151300	157177960	5390	5390	5390	5390	2
202	20240730	151200	157167180	5390	5390	5390	5390	0
203	20240730	151100	157167180	5390	5390	5390	5390	18
204	20240730	151000	157070160	5390	5390	5390	5390	1
205	20240730	150900	157064770	5390	5390	5390	5390	0
206	20240730	150800	157064770	5390	5390	5390	5390	0
207	20240730	150700	157064770	5390	5390	5390	5390	4
208	20240730	150600	157043210	5390	5390	5390	5390	1
209	20240730	150500	157037820	5390	5390	5390	5390	0
210	20240730	150400	157037820	5390	5390	5390	5390	0
211	20240730	150300	157037820	5390	5390	5390	5390	73
212	20240730	150200	156644350	5390	5390	5390	5390	0
213	20240730	150100	156644350	5390	5390	5390	5390	427
214	20240730	150000	154342820	5390	5390	5390	5390	500
215	20240730	145900	151647820	5390	5390	5390	5390	700
216	20240730	145800	147874820	5390	5390	5390	5390	0
217	20240730	145700	147874820	5390	5390	5390	5390	200
218	20240730	145600	146796820	5400	5400	5400	5400	0
219	20240730	145500	146796820	5400	5400	5400	5400	0
220	20240730	145400	146796820	5400	5400	5400	5400	2
221	20240730	145300	146786020	5400	5400	5400	5400	0
222	20240730	145200	146786020	5400	5400	5400	5400	0
223	20240730	145100	146786020	5400	5400	5400	5400	0
224	20240730	145000	146786020	5400	5400	5400	5400	1
225	20240730	144900	146780620	5390	5390	5390	5390	0
226	20240730	144800	146780620	5390	5390	5390	5390	0
227	20240730	144700	146780620	5390	5390	5390	5390	10
228	20240730	144600	146726720	5400	5400	5400	5400	0
229	20240730	144500	146726720	5400	5400	5400	5400	0
230	20240730	144400	146726720	5400	5400	5400	5400	0
231	20240730	144300	146726720	5400	5400	5400	5400	0
232	20240730	144200	146726720	5400	5400	5400	5400	0
233	20240730	144100	146726720	5400	5400	5400	5400	0
234	20240730	144000	146726720	5400	5400	5400	5400	0
235	20240730	143900	146726720	5400	5400	5400	5400	0
236	20240730	143800	146726720	5400	5400	5400	5400	0
237	20240730	143700	146726720	5400	5400	5400	5400	0
238	20240730	143600	146726720	5400	5400	5400	5400	0
239	20240730	143500	146726720	5400	5400	5400	5400	0
240	20240730	143400	146726720	5400	5400	5400	5400	0
241	20240730	143300	146726720	5400	5400	5400	5400	0
242	20240730	143200	146726720	5400	5400	5400	5400	0
243	20240730	143100	146726720	5400	5400	5400	5400	1
244	20240730	143000	146721320	5390	5390	5390	5390	0
245	20240730	142900	146721320	5390	5390	5390	5390	0
246	20240730	142800	146721320	5390	5390	5390	5390	0
247	20240730	142700	146721320	5390	5390	5390	5390	0
248	20240730	142600	146721320	5390	5390	5390	5390	0
249	20240730	142500	146721320	5390	5390	5390	5390	0
250	20240730	142400	146721320	5390	5390	5390	5390	0
251	20240730	142300	146721320	5390	5390	5390	5390	0
252	20240730	142200	146721320	5390	5390	5390	5390	0
253	20240730	142100	146721320	5390	5390	5390	5390	0
254	20240730	142000	146721320	5390	5390	5390	5390	0
255	20240730	141900	146721320	5390	5390	5390	5390	0
256	20240730	141800	146721320	5390	5390	5390	5390	0
257	20240730	141700	146721320	5390	5390	5390	5390	0
258	20240730	141600	146721320	5390	5390	5390	5390	0
259	20240730	141500	146721320	5390	5390	5390	5390	0
260	20240730	141400	146721320	5390	5390	5390	5390	0
261	20240730	141300	146721320	5390	5390	5390	5390	0
262	20240730	141200	146721320	5390	5390	5390	5390	0
263	20240730	141100	146721320	5390	5390	5390	5390	0
264	20240730	141000	146721320	5390	5390	5390	5390	0
265	20240730	140900	146721320	5390	5390	5390	5390	0
266	20240730	140800	146721320	5390	5390	5390	5390	0
267	20240730	140700	146721320	5390	5390	5390	5390	0
268	20240730	140600	146721320	5390	5390	5390	5390	0
269	20240730	140500	146721320	5390	5390	5390	5390	0
270	20240730	140400	146721320	5390	5390	5390	5390	73
271	20240730	140300	146327850	5390	5390	5390	5390	0
272	20240730	140200	146327850	5390	5390	5390	5390	0
273	20240730	140100	146327850	5390	5390	5390	5390	0
274	20240730	140000	146327850	5390	5390	5390	5390	0
275	20240730	135900	146327850	5390	5390	5390	5390	0
276	20240730	135800	146327850	5390	5390	5390	5390	0
277	20240730	135700	146327850	5390	5390	5390	5390	0
278	20240730	135600	146327850	5390	5390	5390	5390	0
279	20240730	135500	146327850	5390	5390	5390	5390	0
280	20240730	135400	146327850	5390	5390	5390	5390	0
281	20240730	135300	146327850	5390	5390	5390	5390	2
282	20240730	135200	146317070	5390	5390	5390	5390	73
283	20240730	135100	145923600	5400	5400	5400	5400	0
284	20240730	135000	145923600	5400	5400	5400	5400	0
285	20240730	134900	145923600	5400	5400	5400	5400	19
286	20240730	134800	145821000	5390	5390	5390	5390	0
287	20240730	134700	145821000	5390	5390	5390	5390	0
288	20240730	134600	145821000	5390	5390	5390	5390	43
289	20240730	134500	145589230	5390	5390	5390	5390	0
290	20240730	134400	145589230	5390	5390	5390	5390	0
291	20240730	134300	145589230	5390	5390	5390	5390	0
292	20240730	134200	145589230	5390	5390	5390	5390	0
293	20240730	134100	145589230	5390	5390	5390	5390	0
294	20240730	134000	145589230	5390	5390	5390	5390	0
295	20240730	133900	145589230	5390	5390	5390	5390	0
296	20240730	133800	145589230	5390	5390	5390	5390	0
297	20240730	133700	145589230	5390	5380	5390	5380	187
298	20240730	133600	144582150	5380	5380	5380	5380	0
299	20240730	133500	144582150	5380	5380	5380	5380	0
300	20240730	133400	144582150	5380	5380	5380	5380	0
301	20240730	133300	144582150	5380	5380	5380	5380	0
302	20240730	133200	144582150	5380	5380	5380	5380	0
303	20240730	133100	144582150	5380	5380	5380	5380	0
304	20240730	133000	144582150	5380	5380	5380	5380	0
305	20240730	132900	144582150	5380	5380	5380	5380	53
306	20240730	132800	144297010	5380	5380	5380	5380	0
307	20240730	132700	144297010	5380	5380	5380	5380	0
308	20240730	132600	144297010	5380	5380	5380	5380	0
309	20240730	132500	144297010	5380	5380	5380	5380	0
310	20240730	132400	144297010	5380	5380	5380	5380	0
311	20240730	132300	144297010	5380	5380	5380	5380	0
312	20240730	132200	144297010	5380	5380	5380	5380	0
313	20240730	132100	144297010	5380	5380	5380	5380	0
314	20240730	132000	144297010	5380	5380	5380	5380	0
315	20240730	131900	144297010	5380	5380	5380	5380	0
316	20240730	131800	144297010	5380	5380	5380	5380	0
317	20240730	131700	144297010	5380	5380	5380	5380	0
318	20240730	131600	144297010	5380	5390	5390	5380	186
319	20240730	131500	143296130	5390	5390	5390	5390	0
320	20240730	131400	143296130	5390	5390	5390	5390	0
321	20240730	131300	143296130	5390	5390	5390	5390	0
322	20240730	131200	143296130	5390	5390	5390	5390	0
323	20240730	131100	143296130	5390	5390	5390	5390	0
324	20240730	131000	143296130	5390	5390	5390	5390	0
325	20240730	130900	143296130	5390	5390	5390	5390	0
326	20240730	130800	143296130	5390	5390	5390	5390	11
327	20240730	130700	143236840	5390	5390	5390	5390	0
328	20240730	130600	143236840	5390	5390	5390	5390	0
329	20240730	130500	143236840	5390	5390	5390	5390	0
330	20240730	130400	143236840	5390	5390	5390	5390	1
331	20240730	130300	143231450	5400	5400	5400	5400	0
332	20240730	130200	143231450	5400	5400	5400	5400	0
333	20240730	130100	143231450	5400	5400	5400	5400	0
334	20240730	130000	143231450	5400	5400	5400	5400	0
335	20240730	125900	143231450	5400	5400	5400	5400	0
336	20240730	125800	143231450	5400	5400	5400	5400	1
337	20240730	125700	143226050	5390	5390	5390	5390	0
338	20240730	125600	143226050	5390	5390	5390	5390	0
339	20240730	125500	143226050	5390	5390	5390	5390	0
340	20240730	125400	143226050	5390	5390	5390	5390	0
341	20240730	125300	143226050	5390	5390	5390	5390	0
342	20240730	125200	143226050	5390	5390	5390	5390	2
343	20240730	125100	143215270	5390	5390	5390	5390	0
344	20240730	125000	143215270	5390	5390	5390	5390	0
345	20240730	124900	143215270	5390	5390	5390	5390	1
346	20240730	124800	143209880	5400	5400	5400	5400	0
347	20240730	124700	143209880	5400	5400	5400	5400	0
348	20240730	124600	143209880	5400	5400	5400	5400	186
349	20240730	124500	142205480	5390	5390	5390	5390	0
350	20240730	124400	142205480	5390	5390	5390	5390	1
351	20240730	124300	142200090	5390	5390	5390	5390	0
352	20240730	124200	142200090	5390	5390	5390	5390	0
353	20240730	124100	142200090	5390	5390	5390	5390	1
354	20240730	124000	142194700	5380	5380	5380	5380	0
355	20240730	123900	142194700	5380	5380	5380	5380	100
356	20240730	123800	141656700	5390	5390	5390	5390	0
357	20240730	123700	141656700	5390	5390	5390	5390	0
358	20240730	123600	141656700	5390	5390	5390	5390	0
359	20240730	123500	141656700	5390	5390	5390	5390	0
360	20240730	123400	141656700	5390	5390	5390	5390	0
361	20240730	123300	141656700	5390	5390	5390	5390	0
362	20240730	123200	141656700	5390	5390	5390	5390	0
363	20240730	123100	141656700	5390	5390	5390	5390	0
364	20240730	123000	141656700	5390	5390	5390	5390	0
365	20240730	122900	141656700	5390	5390	5390	5390	0
366	20240730	122800	141656700	5390	5390	5390	5390	0
367	20240730	122700	141656700	5390	5390	5390	5390	0
368	20240730	122600	141656700	5390	5390	5390	5390	0
369	20240730	122500	141656700	5390	5390	5390	5390	0
370	20240730	122400	141656700	5390	5390	5390	5390	0
371	20240730	122300	141656700	5390	5390	5390	5390	0
372	20240730	122200	141656700	5390	5390	5390	5390	0
373	20240730	122100	141656700	5390	5390	5390	5390	0
374	20240730	122000	141656700	5390	5390	5390	5390	0
375	20240730	121900	141656700	5390	5390	5390	5390	0
376	20240730	121800	141656700	5390	5390	5390	5390	0
377	20240730	121700	141656700	5390	5390	5390	5390	0
378	20240730	121600	141656700	5390	5390	5390	5390	74
379	20240730	121500	141257840	5390	5390	5390	5390	0
380	20240730	121400	141257840	5390	5390	5390	5390	0
381	20240730	121300	141257840	5390	5390	5390	5390	0
382	20240730	121200	141257840	5390	5390	5390	5390	0
383	20240730	121100	141257840	5390	5390	5390	5390	0
384	20240730	121000	141257840	5390	5390	5390	5390	0
385	20240730	120900	141257840	5390	5390	5390	5390	2
386	20240730	120800	141247060	5390	5390	5390	5390	0
387	20240730	120700	141247060	5390	5390	5390	5390	0
388	20240730	120600	141247060	5390	5390	5390	5390	0
389	20240730	120500	141247060	5390	5390	5390	5390	0
390	20240730	120400	141247060	5390	5390	5390	5390	0
391	20240730	120300	141247060	5390	5390	5390	5390	0
392	20240730	120200	141247060	5390	5390	5390	5390	0
393	20240730	120100	141247060	5390	5390	5390	5390	0
394	20240730	120000	141247060	5390	5390	5390	5390	0
395	20240730	115900	141247060	5390	5390	5390	5390	0
396	20240730	115800	141247060	5390	5390	5390	5390	0
397	20240730	115700	141247060	5390	5390	5390	5390	0
398	20240730	115600	141247060	5390	5390	5390	5390	0
399	20240730	115500	141247060	5390	5390	5390	5390	0
400	20240730	115400	141247060	5390	5390	5390	5390	0
401	20240730	115300	141247060	5390	5390	5390	5390	0
402	20240730	115200	141247060	5390	5390	5390	5390	0
403	20240730	115100	141247060	5390	5390	5390	5390	405
404	20240730	115000	139064110	5380	5380	5380	5380	0
405	20240730	114900	139064110	5380	5380	5380	5380	0
406	20240730	114800	139064110	5380	5380	5380	5380	0
407	20240730	114700	139064110	5380	5380	5380	5380	0
408	20240730	114600	139064110	5380	5380	5380	5380	0
409	20240730	114500	139064110	5380	5380	5380	5380	0
410	20240730	114400	139064110	5380	5380	5380	5380	0
411	20240730	114300	139064110	5380	5380	5380	5380	0
412	20240730	114200	139064110	5380	5380	5380	5380	0
413	20240730	114100	139064110	5380	5380	5380	5380	0
414	20240730	114000	139064110	5380	5380	5380	5380	0
415	20240730	113900	139064110	5380	5380	5380	5380	0
416	20240730	113800	139064110	5380	5380	5380	5380	333
417	20240730	113700	137272570	5380	5380	5380	5380	0
418	20240730	113600	137272570	5380	5380	5380	5380	81
419	20240730	113500	136836790	5380	5380	5380	5380	0
420	20240730	113400	136836790	5380	5380	5380	5380	10
421	20240730	113300	136782990	5380	5380	5380	5380	0
422	20240730	113200	136782990	5380	5380	5380	5380	0
423	20240730	113100	136782990	5380	5380	5380	5380	0
424	20240730	113000	136782990	5380	5380	5380	5380	1
425	20240730	112900	136777610	5380	5380	5380	5380	0
426	20240730	112800	136777610	5380	5380	5380	5380	0
427	20240730	112700	136777610	5380	5380	5380	5380	0
428	20240730	112600	136777610	5380	5380	5380	5380	0
429	20240730	112500	136777610	5380	5380	5380	5380	0
430	20240730	112400	136777610	5380	5380	5380	5380	0
431	20240730	112300	136777610	5380	5380	5380	5380	0
432	20240730	112200	136777610	5380	5380	5380	5380	0
433	20240730	112100	136777610	5380	5380	5380	5380	0
434	20240730	112000	136777610	5380	5380	5380	5380	0
435	20240730	111900	136777610	5380	5380	5380	5380	0
436	20240730	111800	136777610	5380	5380	5380	5380	0
437	20240730	111700	136777610	5380	5380	5380	5380	0
438	20240730	111600	136777610	5380	5380	5380	5380	0
439	20240730	111500	136777610	5380	5380	5380	5380	0
440	20240730	111400	136777610	5380	5380	5380	5380	0
441	20240730	111300	136777610	5380	5380	5380	5380	0
442	20240730	111200	136777610	5380	5380	5380	5380	0
443	20240730	111100	136777610	5380	5380	5380	5380	0
444	20240730	111000	136777610	5380	5380	5380	5380	0
445	20240730	110900	136777610	5380	5380	5380	5380	0
446	20240730	110800	136777610	5380	5380	5380	5380	0
447	20240730	110700	136777610	5380	5380	5380	5380	0
448	20240730	110600	136777610	5380	5380	5380	5380	0
449	20240730	110500	136777610	5380	5380	5380	5380	0
450	20240730	110400	136777610	5380	5380	5380	5380	0
451	20240730	110300	136777610	5380	5380	5380	5380	209
452	20240730	110200	135653190	5370	5370	5370	5370	0
453	20240730	110100	135653190	5370	5370	5370	5370	0
454	20240730	110000	135653190	5370	5380	5380	5370	1327
455	20240730	105900	128525280	5380	5380	5380	5380	0
456	20240730	105800	128525280	5380	5380	5380	5380	9
457	20240730	105700	128476860	5380	5380	5380	5380	0
458	20240730	105600	128476860	5380	5380	5380	5380	0
459	20240730	105500	128476860	5380	5380	5380	5380	0
460	20240730	105400	128476860	5380	5380	5380	5380	0
461	20240730	105300	128476860	5380	5380	5380	5380	0
462	20240730	105200	128476860	5380	5380	5380	5380	0
463	20240730	105100	128476860	5380	5380	5380	5380	0
464	20240730	105000	128476860	5380	5380	5380	5380	0
465	20240730	104900	128476860	5380	5380	5380	5380	0
466	20240730	104800	128476860	5380	5380	5380	5380	0
467	20240730	104700	128476860	5380	5380	5380	5380	5
468	20240730	104600	128449960	5380	5380	5380	5380	0
469	20240730	104500	128449960	5380	5380	5380	5380	0
470	20240730	104400	128449960	5380	5370	5380	5370	534
471	20240730	104300	125578650	5370	5370	5370	5370	0
472	20240730	104200	125578650	5370	5370	5370	5370	0
473	20240730	104100	125578650	5370	5370	5370	5370	0
474	20240730	104000	125578650	5370	5370	5370	5370	0
475	20240730	103900	125578650	5370	5370	5370	5370	0
476	20240730	103800	125578650	5370	5370	5370	5370	0
477	20240730	103700	125578650	5370	5370	5370	5370	0
478	20240730	103600	125578650	5370	5370	5370	5370	0
479	20240730	103500	125578650	5370	5370	5370	5370	0
480	20240730	103400	125578650	5370	5370	5370	5370	2
481	20240730	103300	125567910	5370	5370	5370	5370	0
482	20240730	103200	125567910	5370	5370	5370	5370	0
483	20240730	103100	125567910	5370	5370	5370	5370	317
484	20240730	103000	123865620	5370	5380	5380	5350	3908
485	20240730	102900	102917050	5380	5380	5380	5380	0
486	20240730	102800	102917050	5380	5380	5380	5380	0
487	20240730	102700	102917050	5380	5380	5380	5380	0
488	20240730	102600	102917050	5380	5380	5380	5380	0
489	20240730	102500	102917050	5380	5380	5380	5380	0
490	20240730	102400	102917050	5380	5380	5380	5380	0
491	20240730	102300	102917050	5380	5380	5380	5380	0
492	20240730	102200	102917050	5380	5380	5380	5380	0
493	20240730	102100	102917050	5380	5380	5380	5380	7
494	20240730	102000	102879390	5380	5380	5380	5380	1
495	20240730	101900	102874010	5380	5380	5380	5380	150
496	20240730	101800	102067010	5370	5370	5370	5370	0
497	20240730	101700	102067010	5370	5370	5370	5370	5
498	20240730	101600	102040160	5380	5380	5380	5380	500
499	20240730	101500	99350160	5380	5380	5380	5380	0
500	20240730	101400	99350160	5380	5380	5380	5380	2
501	20240730	101300	99339400	5380	5380	5380	5380	3
502	20240730	101200	99323260	5370	5370	5370	5370	0
503	20240730	101100	99323260	5370	5370	5370	5370	0
504	20240730	101000	99323260	5370	5370	5370	5370	0
505	20240730	100900	99323260	5370	5370	5370	5370	0
506	20240730	100800	99323260	5370	5370	5370	5370	0
507	20240730	100700	99323260	5370	5370	5370	5370	0
508	20240730	100600	99323260	5370	5370	5370	5370	0
509	20240730	100500	99323260	5370	5370	5370	5370	0
510	20240730	100400	99323260	5370	5370	5370	5370	0
511	20240730	100300	99323260	5370	5370	5370	5370	0
512	20240730	100200	99323260	5370	5370	5370	5370	0
513	20240730	100100	99323260	5370	5370	5370	5370	72
514	20240730	100000	98936620	5380	5380	5380	5380	0
515	20240730	095900	98936620	5380	5380	5380	5380	0
516	20240730	095800	98936620	5380	5380	5380	5380	0
517	20240730	095700	98936620	5380	5380	5380	5380	0
518	20240730	095600	98936620	5380	5380	5380	5380	0
519	20240730	095500	98936620	5380	5380	5380	5380	0
520	20240730	095400	98936620	5380	5360	5380	5360	1376
521	20240730	095300	91548120	5370	5370	5370	5350	3665
522	20240730	095200	71923530	5380	5380	5380	5380	0
523	20240730	095100	71923530	5380	5380	5380	5380	0
524	20240730	095000	71923530	5380	5380	5380	5380	0
525	20240730	094900	71923530	5380	5380	5380	5380	1
526	20240730	094800	71918150	5380	5380	5380	5380	0
527	20240730	094700	71918150	5380	5380	5380	5380	0
528	20240730	094600	71918150	5380	5380	5380	5380	0
529	20240730	094500	71918150	5380	5380	5380	5380	0
530	20240730	094400	71918150	5380	5360	5390	5360	1454
531	20240730	094300	64098170	5350	5390	5400	5350	3977
532	20240730	094200	42711870	5400	5400	5400	5400	0
533	20240730	094100	42711870	5400	5400	5400	5400	158
534	20240730	094000	41858670	5410	5410	5410	5410	9
535	20240730	093900	41809980	5410	5400	5410	5400	30
536	20240730	093800	41647950	5400	5400	5400	5400	5
537	20240730	093700	41620950	5410	5410	5410	5410	1
538	20240730	093600	41615540	5400	5400	5400	5400	159
539	20240730	093500	40756940	5410	5410	5410	5410	2
540	20240730	093400	40746120	5410	5400	5420	5400	404
541	20240730	093300	38556870	5400	5420	5420	5400	11
542	20240730	093200	38497370	5430	5430	5430	5430	0
543	20240730	093100	38497370	5430	5430	5430	5430	40
544	20240730	093000	38280170	5430	5430	5430	5430	95
545	20240730	092900	37764320	5430	5430	5430	5430	0
546	20240730	092800	37764320	5430	5430	5430	5430	0
547	20240730	092700	37764320	5430	5430	5430	5430	2
548	20240730	092600	37753460	5440	5440	5440	5440	0
549	20240730	092500	37753460	5440	5430	5440	5430	131
550	20240730	092400	37040840	5450	5430	5450	5430	685
551	20240730	092300	33312830	5440	5430	5440	5430	259
552	20240730	092200	31905800	5430	5420	5430	5420	89
553	20240730	092100	31423160	5440	5410	5440	5410	24
554	20240730	092000	31292630	5410	5400	5410	5400	27
555	20240730	091900	31146570	5400	5420	5460	5300	3018
556	20240730	091800	14941230	5500	5400	5500	5390	1963
557	20240730	091700	4292500	5390	5390	5390	5390	0
558	20240730	091600	4292500	5390	5400	5400	5390	693
559	20240730	091500	550540	5400	5400	5400	5400	0
560	20240730	091400	550540	5400	5400	5400	5400	0
561	20240730	091300	550540	5400	5400	5400	5400	0
562	20240730	091200	550540	5400	5400	5400	5400	0
563	20240730	091100	550540	5400	5400	5400	5400	0
564	20240730	091000	550540	5400	5400	5400	5400	0
565	20240730	090900	550540	5400	5400	5400	5400	0
566	20240730	090800	550540	5400	5400	5400	5400	0
567	20240730	090700	550540	5400	5400	5400	5400	9
568	20240730	090600	501940	5400	5400	5400	5400	0
569	20240730	090500	501940	5400	5400	5400	5400	1
570	20240730	090400	496540	5390	5390	5390	5390	0
571	20240730	090300	496540	5390	5390	5390	5390	11
572	20240730	090200	437250	5400	5400	5400	5400	45
573	20240730	090100	194250	5400	5400	5400	5400	21
574	20240730	090000	80850	5390	5390	5390	5390	15