KissMeData/000700/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183200	9563860	5390	5390	5390	5390	65
3	20240724	183100	9563860	5390	5390	5390	5390	0
4	20240724	183000	9563860	5390	5390	5390	5390	0
5	20240724	182900	9563860	5390	5390	5390	5390	0
6	20240724	182800	9563860	5390	5390	5390	5390	0
7	20240724	182700	9563860	5390	5390	5390	5390	0
8	20240724	182600	9563860	5390	5390	5390	5390	0
9	20240724	182500	9563860	5390	5390	5390	5390	0
10	20240724	182400	9563860	5390	5390	5390	5390	0
11	20240724	182300	9563860	5390	5390	5390	5390	0
12	20240724	182200	9563860	5390	5390	5390	5390	0
13	20240724	182100	9563860	5390	5390	5390	5390	0
14	20240724	182000	9563860	5390	5390	5390	5390	0
15	20240724	181900	9563860	5390	5390	5390	5390	0
16	20240724	181800	9563860	5390	5390	5390	5390	0
17	20240724	181700	9563860	5390	5390	5390	5390	0
18	20240724	181600	9563860	5390	5390	5390	5390	0
19	20240724	181500	9563860	5390	5390	5390	5390	0
20	20240724	181400	9563860	5390	5390	5390	5390	0
21	20240724	181300	9563860	5390	5390	5390	5390	0
22	20240724	181200	9563860	5390	5390	5390	5390	0
23	20240724	181100	9563860	5390	5390	5390	5390	0
24	20240724	181000	9563860	5390	5390	5390	5390	0
25	20240724	180900	9563860	5390	5390	5390	5390	0
26	20240724	180800	9563860	5390	5390	5390	5390	0
27	20240724	180700	9563860	5390	5390	5390	5390	0
28	20240724	180600	9563860	5390	5390	5390	5390	0
29	20240724	180500	9563860	5390	5390	5390	5390	0
30	20240724	180400	9563860	5390	5390	5390	5390	0
31	20240724	180300	9563860	5390	5390	5390	5390	0
32	20240724	180200	9563860	5390	5390	5390	5390	65
33	20240724	180100	9563860	5390	5390	5390	5390	0
34	20240724	180000	9563860	5390	5390	5390	5390	0
35	20240724	175900	9563860	5390	5390	5390	5390	0
36	20240724	175800	9563860	5390	5390	5390	5390	0
37	20240724	175700	9563860	5390	5390	5390	5390	0
38	20240724	175600	9563860	5390	5390	5390	5390	0
39	20240724	175500	9563860	5390	5390	5390	5390	0
40	20240724	175400	9563860	5390	5390	5390	5390	0
41	20240724	175300	9563860	5390	5390	5390	5390	0
42	20240724	175200	9563860	5390	5390	5390	5390	0
43	20240724	175100	9563860	5390	5390	5390	5390	0
44	20240724	175000	9563860	5390	5390	5390	5390	0
45	20240724	174900	9563860	5390	5390	5390	5390	0
46	20240724	174800	9563860	5390	5390	5390	5390	0
47	20240724	174700	9563860	5390	5390	5390	5390	0
48	20240724	174600	9563860	5390	5390	5390	5390	0
49	20240724	174500	9563860	5390	5390	5390	5390	0
50	20240724	174400	9563860	5390	5390	5390	5390	0
51	20240724	174300	9563860	5390	5390	5390	5390	0
52	20240724	174200	9563860	5390	5390	5390	5390	0
53	20240724	174100	9563860	5390	5390	5390	5390	0
54	20240724	174000	9563860	5390	5390	5390	5390	0
55	20240724	173900	9563860	5390	5390	5390	5390	0
56	20240724	173800	9563860	5390	5390	5390	5390	0
57	20240724	173700	9563860	5390	5390	5390	5390	0
58	20240724	173600	9563860	5390	5390	5390	5390	0
59	20240724	173500	9563860	5390	5390	5390	5390	0
60	20240724	173400	9563860	5390	5390	5390	5390	0
61	20240724	173300	9563860	5390	5390	5390	5390	0
62	20240724	173200	9563860	5390	5390	5390	5390	65
63	20240724	173100	9563860	5390	5390	5390	5390	0
64	20240724	173000	9563860	5390	5390	5390	5390	0
65	20240724	172900	9563860	5390	5390	5390	5390	0
66	20240724	172800	9563860	5390	5390	5390	5390	0
67	20240724	172700	9563860	5390	5390	5390	5390	0
68	20240724	172600	9563860	5390	5390	5390	5390	0
69	20240724	172500	9563860	5390	5390	5390	5390	0
70	20240724	172400	9563860	5390	5390	5390	5390	0
71	20240724	172300	9563860	5390	5390	5390	5390	0
72	20240724	172200	9563860	5390	5390	5390	5390	0
73	20240724	172100	9563860	5390	5390	5390	5390	0
74	20240724	172000	9563860	5390	5390	5390	5390	0
75	20240724	171900	9563860	5390	5390	5390	5390	0
76	20240724	171800	9563860	5390	5390	5390	5390	0
77	20240724	171700	9563860	5390	5390	5390	5390	0
78	20240724	171600	9563860	5390	5390	5390	5390	0
79	20240724	171500	9563860	5390	5390	5390	5390	0
80	20240724	171400	9563860	5390	5390	5390	5390	0
81	20240724	171300	9563860	5390	5390	5390	5390	0
82	20240724	171200	9563860	5390	5390	5390	5390	0
83	20240724	171100	9563860	5390	5390	5390	5390	0
84	20240724	171000	9563860	5390	5390	5390	5390	0
85	20240724	170900	9563860	5390	5390	5390	5390	0
86	20240724	170800	9563860	5390	5390	5390	5390	0
87	20240724	170700	9563860	5390	5390	5390	5390	0
88	20240724	170600	9563860	5390	5390	5390	5390	0
89	20240724	170500	9563860	5390	5390	5390	5390	0
90	20240724	170400	9563860	5390	5390	5390	5390	0
91	20240724	170300	9563860	5390	5390	5390	5390	0
92	20240724	170200	9563860	5390	5390	5390	5390	65
93	20240724	170100	9563860	5390	5390	5390	5390	0
94	20240724	170000	9563860	5390	5390	5390	5390	0
95	20240724	165900	9563860	5390	5390	5390	5390	0
96	20240724	165800	9563860	5390	5390	5390	5390	0
97	20240724	165700	9563860	5390	5390	5390	5390	0
98	20240724	165600	9563860	5390	5390	5390	5390	0
99	20240724	165500	9563860	5390	5390	5390	5390	0
100	20240724	165400	9563860	5390	5390	5390	5390	0
101	20240724	165300	9563860	5390	5390	5390	5390	0
102	20240724	165200	9563860	5390	5390	5390	5390	0
103	20240724	165100	9563860	5390	5390	5390	5390	0
104	20240724	165000	9563860	5390	5390	5390	5390	0
105	20240724	164900	9563860	5390	5390	5390	5390	0
106	20240724	164800	9563860	5390	5390	5390	5390	0
107	20240724	164700	9563860	5390	5390	5390	5390	0
108	20240724	164600	9563860	5390	5390	5390	5390	0
109	20240724	164500	9563860	5390	5390	5390	5390	0
110	20240724	164400	9563860	5390	5390	5390	5390	0
111	20240724	164300	9563860	5390	5390	5390	5390	0
112	20240724	164200	9563860	5390	5390	5390	5390	0
113	20240724	164100	9563860	5390	5390	5390	5390	0
114	20240724	164000	9563860	5390	5390	5390	5390	0
115	20240724	163900	9563860	5390	5390	5390	5390	0
116	20240724	163800	9563860	5390	5390	5390	5390	0
117	20240724	163700	9563860	5390	5390	5390	5390	0
118	20240724	163600	9563860	5390	5390	5390	5390	0
119	20240724	163500	9563860	5390	5390	5390	5390	0
120	20240724	163400	9563860	5390	5390	5390	5390	0
121	20240724	163300	9563860	5390	5390	5390	5390	0
122	20240724	163200	9563860	5390	5390	5390	5390	65
123	20240724	163100	9563860	5390	5390	5390	5390	0
124	20240724	163000	9563860	5390	5390	5390	5390	0
125	20240724	162900	9563860	5390	5390	5390	5390	0
126	20240724	162800	9563860	5390	5390	5390	5390	0
127	20240724	162700	9563860	5390	5390	5390	5390	0
128	20240724	162600	9563860	5390	5390	5390	5390	0
129	20240724	162500	9563860	5390	5390	5390	5390	0
130	20240724	162400	9563860	5390	5390	5390	5390	0
131	20240724	162300	9563860	5390	5390	5390	5390	0
132	20240724	162200	9563860	5390	5390	5390	5390	0
133	20240724	162100	9563860	5390	5390	5390	5390	0
134	20240724	162000	9563860	5390	5390	5390	5390	0
135	20240724	161900	9563860	5390	5390	5390	5390	0
136	20240724	161800	9563860	5390	5390	5390	5390	0
137	20240724	161700	9563860	5390	5390	5390	5390	0
138	20240724	161600	9563860	5390	5390	5390	5390	0
139	20240724	161500	9563860	5390	5390	5390	5390	0
140	20240724	161400	9563860	5390	5390	5390	5390	0
141	20240724	161300	9563860	5390	5390	5390	5390	0
142	20240724	161200	9563860	5390	5390	5390	5390	0
143	20240724	161100	9563860	5390	5390	5390	5390	0
144	20240724	161000	9563860	5390	5390	5390	5390	0
145	20240724	160900	9563860	5390	5390	5390	5390	0
146	20240724	160800	9563860	5390	5390	5390	5390	0
147	20240724	160700	9563860	5390	5390	5390	5390	0
148	20240724	160600	9563860	5390	5390	5390	5390	0
149	20240724	160500	9563860	5390	5390	5390	5390	0
150	20240724	160400	9563860	5390	5390	5390	5390	0
151	20240724	160300	9563860	5390	5390	5390	5390	0
152	20240724	160200	9563860	5390	5390	5390	5390	65
153	20240724	160100	9563860	5390	5390	5390	5390	0
154	20240724	160000	9563860	5390	5390	5390	5390	0
155	20240724	155900	9563860	5390	5390	5390	5390	0
156	20240724	155800	9563860	5390	5390	5390	5390	0
157	20240724	155700	9563860	5390	5390	5390	5390	0
158	20240724	155600	9563860	5390	5390	5390	5390	0
159	20240724	155500	9563860	5390	5390	5390	5390	0
160	20240724	155400	9563860	5390	5390	5390	5390	0
161	20240724	155300	9563860	5390	5390	5390	5390	0
162	20240724	155200	9563860	5390	5390	5390	5390	0
163	20240724	155100	9563860	5390	5390	5390	5390	0
164	20240724	155000	9563860	5390	5390	5390	5390	0
165	20240724	154900	9563860	5390	5390	5390	5390	0
166	20240724	154800	9563860	5390	5390	5390	5390	0
167	20240724	154700	9563860	5390	5390	5390	5390	0
168	20240724	154600	9563860	5390	5390	5390	5390	0
169	20240724	154500	9563860	5390	5390	5390	5390	0
170	20240724	154400	9563860	5390	5390	5390	5390	0
171	20240724	154300	9563860	5390	5390	5390	5390	0
172	20240724	154200	9563860	5390	5390	5390	5390	0
173	20240724	154100	9563860	5390	5390	5390	5390	0
174	20240724	154000	9563860	5390	5390	5390	5390	0
175	20240724	153900	9563860	5390	5390	5390	5390	0
176	20240724	153800	9563860	5390	5390	5390	5390	0
177	20240724	153700	9563860	5390	5390	5390	5390	0
178	20240724	153600	9563860	5390	5390	5390	5390	0
179	20240724	153500	9563860	5390	5390	5390	5390	0
180	20240724	153400	9563860	5390	5390	5390	5390	0
181	20240724	153300	9563860	5390	5390	5390	5390	0
182	20240724	153200	9563860	5390	5390	5390	5390	65
183	20240724	153100	9563860	5390	5390	5390	5390	0
184	20240724	153000	9563860	5390	5390	5390	5390	65
185	20240724	152900	9213510	5380	5380	5380	5380	0
186	20240724	152800	9213510	5380	5380	5380	5380	0
187	20240724	152700	9213510	5380	5380	5380	5380	0
188	20240724	152600	9213510	5380	5380	5380	5380	0
189	20240724	152500	9213510	5380	5380	5380	5380	0
190	20240724	152400	9213510	5380	5380	5380	5380	0
191	20240724	152300	9213510	5380	5380	5380	5380	0
192	20240724	152200	9213510	5380	5380	5380	5380	0
193	20240724	152100	9213510	5380	5380	5380	5380	0
194	20240724	152000	9213510	5380	5380	5380	5380	0
195	20240724	151900	9213510	5380	5380	5380	5380	0
196	20240724	151800	9213510	5380	5380	5380	5380	1
197	20240724	151700	9208130	5370	5370	5370	5370	12
198	20240724	151600	9143690	5370	5370	5370	5370	37
199	20240724	151500	8945000	5390	5390	5390	5390	0
200	20240724	151400	8945000	5390	5390	5390	5390	0
201	20240724	151300	8945000	5390	5390	5390	5390	0
202	20240724	151200	8945000	5390	5390	5390	5390	0
203	20240724	151100	8945000	5390	5390	5390	5390	0
204	20240724	151000	8945000	5390	5390	5390	5390	17
205	20240724	150900	8853370	5390	5390	5390	5390	0
206	20240724	150800	8853370	5390	5390	5390	5390	0
207	20240724	150700	8853370	5390	5390	5390	5390	0
208	20240724	150600	8853370	5390	5390	5390	5390	0
209	20240724	150500	8853370	5390	5390	5390	5390	0
210	20240724	150400	8853370	5390	5390	5390	5390	0
211	20240724	150300	8853370	5390	5390	5390	5390	0
212	20240724	150200	8853370	5390	5390	5390	5390	0
213	20240724	150100	8853370	5390	5390	5390	5390	0
214	20240724	150000	8853370	5390	5390	5390	5390	0
215	20240724	145900	8853370	5390	5390	5390	5390	0
216	20240724	145800	8853370	5390	5390	5390	5390	0
217	20240724	145700	8853370	5390	5390	5390	5390	0
218	20240724	145600	8853370	5390	5390	5390	5390	0
219	20240724	145500	8853370	5390	5390	5390	5390	0
220	20240724	145400	8853370	5390	5380	5390	5380	151
221	20240724	145300	8040960	5370	5370	5370	5370	0
222	20240724	145200	8040960	5370	5370	5370	5370	28
223	20240724	145100	7890600	5380	5380	5380	5380	0
224	20240724	145000	7890600	5380	5380	5380	5380	0
225	20240724	144900	7890600	5380	5380	5380	5380	0
226	20240724	144800	7890600	5380	5380	5380	5380	0
227	20240724	144700	7890600	5380	5380	5380	5380	0
228	20240724	144600	7890600	5380	5380	5380	5380	0
229	20240724	144500	7890600	5380	5380	5380	5380	0
230	20240724	144400	7890600	5380	5380	5380	5380	0
231	20240724	144300	7890600	5380	5380	5380	5380	0
232	20240724	144200	7890600	5380	5380	5380	5380	0
233	20240724	144100	7890600	5380	5380	5380	5380	0
234	20240724	144000	7890600	5380	5380	5380	5380	0
235	20240724	143900	7890600	5380	5380	5380	5380	0
236	20240724	143800	7890600	5380	5380	5380	5380	0
237	20240724	143700	7890600	5380	5380	5380	5380	0
238	20240724	143600	7890600	5380	5380	5380	5380	0
239	20240724	143500	7890600	5380	5380	5380	5380	0
240	20240724	143400	7890600	5380	5380	5380	5380	0
241	20240724	143300	7890600	5380	5380	5380	5380	0
242	20240724	143200	7890600	5380	5380	5380	5380	0
243	20240724	143100	7890600	5380	5380	5380	5380	0
244	20240724	143000	7890600	5380	5380	5380	5380	1
245	20240724	142900	7885220	5380	5380	5380	5380	0
246	20240724	142800	7885220	5380	5380	5380	5380	9
247	20240724	142700	7836800	5380	5380	5380	5380	0
248	20240724	142600	7836800	5380	5380	5380	5380	0
249	20240724	142500	7836800	5380	5380	5380	5380	2
250	20240724	142400	7826040	5380	5380	5380	5380	0
251	20240724	142300	7826040	5380	5380	5380	5380	0
252	20240724	142200	7826040	5380	5380	5380	5380	0
253	20240724	142100	7826040	5380	5380	5380	5380	10
254	20240724	142000	7772240	5380	5380	5380	5380	0
255	20240724	141900	7772240	5380	5380	5380	5380	0
256	20240724	141800	7772240	5380	5380	5380	5380	0
257	20240724	141700	7772240	5380	5380	5380	5380	49
258	20240724	141600	7508620	5380	5380	5380	5380	0
259	20240724	141500	7508620	5380	5380	5380	5380	0
260	20240724	141400	7508620	5380	5380	5380	5380	0
261	20240724	141300	7508620	5380	5380	5380	5380	1
262	20240724	141200	7503240	5370	5370	5370	5370	0
263	20240724	141100	7503240	5370	5370	5370	5370	0
264	20240724	141000	7503240	5370	5370	5370	5370	0
265	20240724	140900	7503240	5370	5370	5370	5370	0
266	20240724	140800	7503240	5370	5370	5370	5370	0
267	20240724	140700	7503240	5370	5370	5370	5370	0
268	20240724	140600	7503240	5370	5370	5370	5370	0
269	20240724	140500	7503240	5370	5370	5370	5370	0
270	20240724	140400	7503240	5370	5370	5370	5370	0
271	20240724	140300	7503240	5370	5370	5370	5370	0
272	20240724	140200	7503240	5370	5370	5370	5370	0
273	20240724	140100	7503240	5370	5370	5370	5370	0
274	20240724	140000	7503240	5370	5370	5370	5370	0
275	20240724	135900	7503240	5370	5370	5370	5370	0
276	20240724	135800	7503240	5370	5370	5370	5370	0
277	20240724	135700	7503240	5370	5370	5370	5370	0
278	20240724	135600	7503240	5370	5370	5370	5370	0
279	20240724	135500	7503240	5370	5370	5370	5370	0
280	20240724	135400	7503240	5370	5370	5370	5370	0
281	20240724	135300	7503240	5370	5370	5370	5370	0
282	20240724	135200	7503240	5370	5370	5370	5370	0
283	20240724	135100	7503240	5370	5370	5370	5370	0
284	20240724	135000	7503240	5370	5370	5370	5370	0
285	20240724	134900	7503240	5370	5370	5370	5370	0
286	20240724	134800	7503240	5370	5370	5370	5370	0
287	20240724	134700	7503240	5370	5370	5370	5370	0
288	20240724	134600	7503240	5370	5370	5370	5370	0
289	20240724	134500	7503240	5370	5370	5370	5370	0
290	20240724	134400	7503240	5370	5370	5370	5370	0
291	20240724	134300	7503240	5370	5370	5370	5370	0
292	20240724	134200	7503240	5370	5370	5370	5370	0
293	20240724	134100	7503240	5370	5370	5370	5370	0
294	20240724	134000	7503240	5370	5370	5370	5370	0
295	20240724	133900	7503240	5370	5370	5370	5370	0
296	20240724	133800	7503240	5370	5370	5370	5370	0
297	20240724	133700	7503240	5370	5370	5370	5370	0
298	20240724	133600	7503240	5370	5370	5370	5370	0
299	20240724	133500	7503240	5370	5370	5370	5370	0
300	20240724	133400	7503240	5370	5370	5370	5370	0
301	20240724	133300	7503240	5370	5370	5370	5370	0
302	20240724	133200	7503240	5370	5370	5370	5370	0
303	20240724	133100	7503240	5370	5370	5370	5370	0
304	20240724	133000	7503240	5370	5370	5370	5370	0
305	20240724	132900	7503240	5370	5370	5370	5370	10
306	20240724	132800	7449540	5370	5370	5370	5370	0
307	20240724	132700	7449540	5370	5370	5370	5370	58
308	20240724	132600	7138080	5380	5380	5380	5380	0
309	20240724	132500	7138080	5380	5380	5380	5380	0
310	20240724	132400	7138080	5380	5380	5380	5380	0
311	20240724	132300	7138080	5380	5380	5380	5380	0
312	20240724	132200	7138080	5380	5380	5380	5380	0
313	20240724	132100	7138080	5380	5380	5380	5380	0
314	20240724	132000	7138080	5380	5380	5380	5380	1
315	20240724	131900	7132700	5370	5380	5380	5370	171
316	20240724	131800	6212980	5390	5390	5390	5390	0
317	20240724	131700	6212980	5390	5390	5390	5390	0
318	20240724	131600	6212980	5390	5390	5390	5390	0
319	20240724	131500	6212980	5390	5390	5390	5390	0
320	20240724	131400	6212980	5390	5390	5390	5390	0
321	20240724	131300	6212980	5390	5390	5390	5390	0
322	20240724	131200	6212980	5390	5390	5390	5390	0
323	20240724	131100	6212980	5390	5390	5390	5390	0
324	20240724	131000	6212980	5390	5390	5390	5390	0
325	20240724	130900	6212980	5390	5390	5390	5390	0
326	20240724	130800	6212980	5390	5390	5390	5390	0
327	20240724	130700	6212980	5390	5390	5390	5390	0
328	20240724	130600	6212980	5390	5390	5390	5390	0
329	20240724	130500	6212980	5390	5390	5390	5390	0
330	20240724	130400	6212980	5390	5390	5390	5390	0
331	20240724	130300	6212980	5390	5390	5390	5390	0
332	20240724	130200	6212980	5390	5390	5390	5390	0
333	20240724	130100	6212980	5390	5390	5390	5390	0
334	20240724	130000	6212980	5390	5390	5390	5390	0
335	20240724	125900	6212980	5390	5390	5390	5390	0
336	20240724	125800	6212980	5390	5390	5390	5390	0
337	20240724	125700	6212980	5390	5390	5390	5390	0
338	20240724	125600	6212980	5390	5390	5390	5390	0
339	20240724	125500	6212980	5390	5390	5390	5390	0
340	20240724	125400	6212980	5390	5390	5390	5390	0
341	20240724	125300	6212980	5390	5390	5390	5390	0
342	20240724	125200	6212980	5390	5390	5390	5390	0
343	20240724	125100	6212980	5390	5390	5390	5390	0
344	20240724	125000	6212980	5390	5390	5390	5390	0
345	20240724	124900	6212980	5390	5390	5390	5390	0
346	20240724	124800	6212980	5390	5390	5390	5390	0
347	20240724	124700	6212980	5390	5390	5390	5390	0
348	20240724	124600	6212980	5390	5390	5390	5390	0
349	20240724	124500	6212980	5390	5390	5390	5390	0
350	20240724	124400	6212980	5390	5390	5390	5390	0
351	20240724	124300	6212980	5390	5390	5390	5390	0
352	20240724	124200	6212980	5390	5390	5390	5390	0
353	20240724	124100	6212980	5390	5390	5390	5390	0
354	20240724	124000	6212980	5390	5390	5390	5390	0
355	20240724	123900	6212980	5390	5390	5390	5390	1
356	20240724	123800	6207590	5390	5390	5390	5390	0
357	20240724	123700	6207590	5390	5390	5390	5390	0
358	20240724	123600	6207590	5390	5390	5390	5390	0
359	20240724	123500	6207590	5390	5390	5390	5390	0
360	20240724	123400	6207590	5390	5390	5390	5390	0
361	20240724	123300	6207590	5390	5390	5390	5390	0
362	20240724	123200	6207590	5390	5390	5390	5390	0
363	20240724	123100	6207590	5390	5390	5390	5390	0
364	20240724	123000	6207590	5390	5390	5390	5390	0
365	20240724	122900	6207590	5390	5390	5390	5390	0
366	20240724	122800	6207590	5390	5390	5390	5390	10
367	20240724	122700	6153690	5390	5390	5390	5390	0
368	20240724	122600	6153690	5390	5390	5390	5390	3
369	20240724	122500	6137520	5390	5390	5390	5390	0
370	20240724	122400	6137520	5390	5390	5390	5390	20
371	20240724	122300	6029720	5390	5390	5390	5390	0
372	20240724	122200	6029720	5390	5390	5390	5390	15
373	20240724	122100	5948870	5390	5390	5390	5390	0
374	20240724	122000	5948870	5390	5390	5390	5390	10
375	20240724	121900	5894970	5390	5390	5390	5390	0
376	20240724	121800	5894970	5390	5390	5390	5390	0
377	20240724	121700	5894970	5390	5390	5390	5390	0
378	20240724	121600	5894970	5390	5390	5390	5390	0
379	20240724	121500	5894970	5390	5390	5390	5390	0
380	20240724	121400	5894970	5390	5390	5390	5390	0
381	20240724	121300	5894970	5390	5390	5390	5390	0
382	20240724	121200	5894970	5390	5390	5390	5390	0
383	20240724	121100	5894970	5390	5390	5390	5390	0
384	20240724	121000	5894970	5390	5390	5390	5390	0
385	20240724	120900	5894970	5390	5390	5390	5390	0
386	20240724	120800	5894970	5390	5390	5390	5390	0
387	20240724	120700	5894970	5390	5390	5390	5390	9
388	20240724	120600	5846460	5380	5380	5380	5380	0
389	20240724	120500	5846460	5380	5380	5380	5380	0
390	20240724	120400	5846460	5380	5380	5380	5380	0
391	20240724	120300	5846460	5380	5380	5380	5380	0
392	20240724	120200	5846460	5380	5380	5380	5380	0
393	20240724	120100	5846460	5380	5380	5380	5380	0
394	20240724	120000	5846460	5380	5380	5380	5380	0
395	20240724	115900	5846460	5380	5380	5380	5380	0
396	20240724	115800	5846460	5380	5380	5380	5380	0
397	20240724	115700	5846460	5380	5380	5380	5380	0
398	20240724	115600	5846460	5380	5380	5380	5380	0
399	20240724	115500	5846460	5380	5380	5380	5380	0
400	20240724	115400	5846460	5380	5380	5380	5380	11
401	20240724	115300	5787280	5390	5390	5390	5390	1
402	20240724	115200	5781890	5390	5390	5390	5390	0
403	20240724	115100	5781890	5390	5390	5390	5390	0
404	20240724	115000	5781890	5390	5390	5390	5390	0
405	20240724	114900	5781890	5390	5390	5390	5390	0
406	20240724	114800	5781890	5390	5390	5390	5390	0
407	20240724	114700	5781890	5390	5390	5390	5390	0
408	20240724	114600	5781890	5390	5390	5390	5390	5
409	20240724	114500	5754940	5380	5380	5380	5380	0
410	20240724	114400	5754940	5380	5380	5380	5380	0
411	20240724	114300	5754940	5380	5380	5380	5380	0
412	20240724	114200	5754940	5380	5380	5380	5380	0
413	20240724	114100	5754940	5380	5380	5380	5380	0
414	20240724	114000	5754940	5380	5380	5380	5380	0
415	20240724	113900	5754940	5380	5380	5380	5380	0
416	20240724	113800	5754940	5380	5390	5390	5380	26
417	20240724	113700	5615040	5390	5390	5390	5390	0
418	20240724	113600	5615040	5390	5390	5390	5390	0
419	20240724	113500	5615040	5390	5390	5390	5390	0
420	20240724	113400	5615040	5390	5390	5390	5390	0
421	20240724	113300	5615040	5390	5390	5390	5390	0
422	20240724	113200	5615040	5390	5390	5390	5390	0
423	20240724	113100	5615040	5390	5390	5390	5390	0
424	20240724	113000	5615040	5390	5390	5390	5390	0
425	20240724	112900	5615040	5390	5390	5390	5390	0
426	20240724	112800	5615040	5390	5390	5390	5390	0
427	20240724	112700	5615040	5390	5390	5390	5390	0
428	20240724	112600	5615040	5390	5390	5390	5390	0
429	20240724	112500	5615040	5390	5390	5390	5390	0
430	20240724	112400	5615040	5390	5390	5390	5390	0
431	20240724	112300	5615040	5390	5390	5390	5390	0
432	20240724	112200	5615040	5390	5390	5390	5390	0
433	20240724	112100	5615040	5390	5390	5390	5390	0
434	20240724	112000	5615040	5390	5390	5390	5390	0
435	20240724	111900	5615040	5390	5390	5390	5390	0
436	20240724	111800	5615040	5390	5390	5390	5390	0
437	20240724	111700	5615040	5390	5390	5390	5390	0
438	20240724	111600	5615040	5390	5390	5390	5390	0
439	20240724	111500	5615040	5390	5390	5390	5390	0
440	20240724	111400	5615040	5390	5390	5390	5390	0
441	20240724	111300	5615040	5390	5390	5390	5390	0
442	20240724	111200	5615040	5390	5390	5390	5390	0
443	20240724	111100	5615040	5390	5390	5390	5380	363
444	20240724	111000	3658770	5380	5380	5380	5380	0
445	20240724	110900	3658770	5380	5380	5380	5380	0
446	20240724	110800	3658770	5380	5380	5380	5380	0
447	20240724	110700	3658770	5380	5380	5380	5380	0
448	20240724	110600	3658770	5380	5380	5380	5380	0
449	20240724	110500	3658770	5380	5380	5380	5380	0
450	20240724	110400	3658770	5380	5380	5380	5380	0
451	20240724	110300	3658770	5380	5380	5380	5380	0
452	20240724	110200	3658770	5380	5380	5380	5380	0
453	20240724	110100	3658770	5380	5380	5380	5380	0
454	20240724	110000	3658770	5380	5380	5380	5380	0
455	20240724	105900	3658770	5380	5380	5380	5380	0
456	20240724	105800	3658770	5380	5380	5380	5380	0
457	20240724	105700	3658770	5380	5380	5380	5380	0
458	20240724	105600	3658770	5380	5380	5380	5380	0
459	20240724	105500	3658770	5380	5380	5380	5380	0
460	20240724	105400	3658770	5380	5380	5380	5380	0
461	20240724	105300	3658770	5380	5380	5380	5380	0
462	20240724	105200	3658770	5380	5380	5380	5380	13
463	20240724	105100	3588830	5390	5390	5390	5390	0
464	20240724	105000	3588830	5390	5390	5390	5390	0
465	20240724	104900	3588830	5390	5390	5390	5390	0
466	20240724	104800	3588830	5390	5390	5390	5390	0
467	20240724	104700	3588830	5390	5390	5390	5390	0
468	20240724	104600	3588830	5390	5390	5390	5390	0
469	20240724	104500	3588830	5390	5390	5390	5390	0
470	20240724	104400	3588830	5390	5390	5390	5390	0
471	20240724	104300	3588830	5390	5390	5390	5390	0
472	20240724	104200	3588830	5390	5390	5390	5390	0
473	20240724	104100	3588830	5390	5380	5390	5380	3
474	20240724	104000	3572680	5370	5370	5370	5370	0
475	20240724	103900	3572680	5370	5390	5390	5370	11
476	20240724	103800	3513410	5370	5370	5370	5370	0
477	20240724	103700	3513410	5370	5370	5370	5370	11
478	20240724	103600	3454340	5370	5380	5380	5370	435
479	20240724	103500	1118220	5390	5390	5390	5390	0
480	20240724	103400	1118220	5390	5390	5390	5390	0
481	20240724	103300	1118220	5390	5390	5390	5380	6
482	20240724	103200	1085910	5370	5370	5370	5370	0
483	20240724	103100	1085910	5370	5370	5370	5370	0
484	20240724	103000	1085910	5370	5370	5370	5370	0
485	20240724	102900	1085910	5370	5370	5370	5370	0
486	20240724	102800	1085910	5370	5370	5370	5370	0
487	20240724	102700	1085910	5370	5370	5370	5370	0
488	20240724	102600	1085910	5370	5370	5370	5370	0
489	20240724	102500	1085910	5370	5370	5370	5370	0
490	20240724	102400	1085910	5370	5370	5370	5370	22
491	20240724	102300	967770	5390	5390	5390	5390	0
492	20240724	102200	967770	5390	5390	5390	5390	0
493	20240724	102100	967770	5390	5390	5390	5390	2
494	20240724	102000	956990	5380	5380	5380	5380	0
495	20240724	101900	956990	5380	5380	5380	5380	25
496	20240724	101800	822490	5370	5370	5370	5370	0
497	20240724	101700	822490	5370	5370	5370	5370	0
498	20240724	101600	822490	5370	5370	5370	5370	0
499	20240724	101500	822490	5370	5370	5370	5370	0
500	20240724	101400	822490	5370	5370	5370	5370	0
501	20240724	101300	822490	5370	5370	5370	5370	31
502	20240724	101200	656020	5390	5390	5390	5390	0
503	20240724	101100	656020	5390	5390	5390	5390	0
504	20240724	101000	656020	5390	5390	5390	5390	0
505	20240724	100900	656020	5390	5390	5390	5390	0
506	20240724	100800	656020	5390	5390	5390	5390	0
507	20240724	100700	656020	5390	5390	5390	5390	0
508	20240724	100600	656020	5390	5390	5390	5390	0
509	20240724	100500	656020	5390	5390	5390	5390	0
510	20240724	100400	656020	5390	5390	5390	5390	0
511	20240724	100300	656020	5390	5390	5390	5390	0
512	20240724	100200	656020	5390	5390	5390	5390	1
513	20240724	100100	650630	5390	5390	5390	5390	0
514	20240724	100000	650630	5390	5390	5390	5390	0
515	20240724	095900	650630	5390	5390	5390	5390	1
516	20240724	095800	645240	5390	5390	5390	5390	0
517	20240724	095700	645240	5390	5390	5390	5390	0
518	20240724	095600	645240	5390	5390	5390	5390	0
519	20240724	095500	645240	5390	5390	5390	5390	0
520	20240724	095400	645240	5390	5390	5390	5390	0
521	20240724	095300	645240	5390	5390	5390	5390	0
522	20240724	095200	645240	5390	5390	5390	5390	0
523	20240724	095100	645240	5390	5390	5390	5390	0
524	20240724	095000	645240	5390	5390	5390	5390	0
525	20240724	094900	645240	5390	5380	5390	5380	10
526	20240724	094800	591390	5380	5380	5380	5380	0
527	20240724	094700	591390	5380	5380	5380	5380	1
528	20240724	094600	586010	5370	5370	5370	5370	0
529	20240724	094500	586010	5370	5370	5370	5370	0
530	20240724	094400	586010	5370	5370	5370	5370	31
531	20240724	094300	419540	5370	5370	5370	5370	0
532	20240724	094200	419540	5370	5370	5370	5370	1
533	20240724	094100	414170	5360	5370	5370	5360	7
534	20240724	094000	376590	5390	5390	5390	5390	0
535	20240724	093900	376590	5390	5390	5390	5390	0
536	20240724	093800	376590	5390	5390	5390	5390	0
537	20240724	093700	376590	5390	5390	5390	5390	0
538	20240724	093600	376590	5390	5390	5390	5390	0
539	20240724	093500	376590	5390	5390	5390	5390	0
540	20240724	093400	376590	5390	5390	5390	5390	0
541	20240724	093300	376590	5390	5390	5390	5390	0
542	20240724	093200	376590	5390	5390	5390	5390	0
543	20240724	093100	376590	5390	5390	5390	5390	0
544	20240724	093000	376590	5390	5390	5390	5390	1
545	20240724	092900	371200	5390	5390	5390	5390	0
546	20240724	092800	371200	5390	5390	5390	5390	0
547	20240724	092700	371200	5390	5390	5390	5390	0
548	20240724	092600	371200	5390	5390	5390	5390	0
549	20240724	092500	371200	5390	5390	5390	5390	0
550	20240724	092400	371200	5390	5390	5390	5390	0
551	20240724	092300	371200	5390	5390	5390	5390	0
552	20240724	092200	371200	5390	5390	5390	5390	0
553	20240724	092100	371200	5390	5390	5390	5390	0
554	20240724	092000	371200	5390	5390	5390	5390	0
555	20240724	091900	371200	5390	5390	5390	5390	0
556	20240724	091800	371200	5390	5390	5390	5390	1
557	20240724	091700	365810	5370	5370	5370	5370	0
558	20240724	091600	365810	5370	5380	5380	5370	62
559	20240724	091500	32260	5380	5380	5380	5380	1
560	20240724	091400	26880	5360	5360	5360	5360	1
561	20240724	091300	21520	5380	5380	5380	5380	0
562	20240724	091200	21520	5380	5380	5380	5380	0
563	20240724	091100	21520	5380	5380	5380	5380	1
564	20240724	091000	16140	5380	5380	5380	5380	0
565	20240724	090900	16140	5380	5380	5380	5380	0
566	20240724	090800	16140	5380	5380	5380	5380	0
567	20240724	090700	16140	5380	5380	5380	5380	0
568	20240724	090600	16140	5380	5380	5380	5380	0
569	20240724	090500	16140	5380	5380	5380	5380	1
570	20240724	090400	10760	5370	5370	5370	5370	0
571	20240724	090300	10760	5370	5370	5370	5370	0
572	20240724	090200	10760	5370	5370	5370	5370	0
573	20240724	090100	10760	5370	5370	5370	5370	0
574	20240724	090000	10760	5370	5390	5390	5370	2