KissMeData/007530/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	184900	30871570	2960	2960	2960	2960	107
3	20240729	184800	30871570	2960	2960	2960	2960	0
4	20240729	184700	30871570	2960	2960	2960	2960	0
5	20240729	184600	30871570	2960	2960	2960	2960	0
6	20240729	184500	30871570	2960	2960	2960	2960	0
7	20240729	184400	30871570	2960	2960	2960	2960	0
8	20240729	184300	30871570	2960	2960	2960	2960	0
9	20240729	184200	30871570	2960	2960	2960	2960	0
10	20240729	184100	30871570	2960	2960	2960	2960	0
11	20240729	184000	30871570	2960	2960	2960	2960	0
12	20240729	183900	30871570	2960	2960	2960	2960	0
13	20240729	183800	30871570	2960	2960	2960	2960	0
14	20240729	183700	30871570	2960	2960	2960	2960	0
15	20240729	183600	30871570	2960	2960	2960	2960	0
16	20240729	183500	30871570	2960	2960	2960	2960	0
17	20240729	183400	30871570	2960	2960	2960	2960	0
18	20240729	183300	30871570	2960	2960	2960	2960	0
19	20240729	183200	30871570	2960	2960	2960	2960	0
20	20240729	183100	30871570	2960	2960	2960	2960	0
21	20240729	183000	30871570	2960	2960	2960	2960	0
22	20240729	182900	30871570	2960	2960	2960	2960	0
23	20240729	182800	30871570	2960	2960	2960	2960	0
24	20240729	182700	30871570	2960	2960	2960	2960	0
25	20240729	182600	30871570	2960	2960	2960	2960	0
26	20240729	182500	30871570	2960	2960	2960	2960	0
27	20240729	182400	30871570	2960	2960	2960	2960	0
28	20240729	182300	30871570	2960	2960	2960	2960	0
29	20240729	182200	30871570	2960	2960	2960	2960	0
30	20240729	182100	30871570	2960	2960	2960	2960	0
31	20240729	182000	30871570	2960	2960	2960	2960	0
32	20240729	181900	30871570	2960	2960	2960	2960	107
33	20240729	181800	30871570	2960	2960	2960	2960	0
34	20240729	181700	30871570	2960	2960	2960	2960	0
35	20240729	181600	30871570	2960	2960	2960	2960	0
36	20240729	181500	30871570	2960	2960	2960	2960	0
37	20240729	181400	30871570	2960	2960	2960	2960	0
38	20240729	181300	30871570	2960	2960	2960	2960	0
39	20240729	181200	30871570	2960	2960	2960	2960	0
40	20240729	181100	30871570	2960	2960	2960	2960	0
41	20240729	181000	30871570	2960	2960	2960	2960	0
42	20240729	180900	30871570	2960	2960	2960	2960	0
43	20240729	180800	30871570	2960	2960	2960	2960	0
44	20240729	180700	30871570	2960	2960	2960	2960	0
45	20240729	180600	30871570	2960	2960	2960	2960	0
46	20240729	180500	30871570	2960	2960	2960	2960	0
47	20240729	180400	30871570	2960	2960	2960	2960	0
48	20240729	180300	30871570	2960	2960	2960	2960	0
49	20240729	180200	30871570	2960	2960	2960	2960	0
50	20240729	180100	30871570	2960	2960	2960	2960	0
51	20240729	180000	30871570	2960	2960	2960	2960	0
52	20240729	175900	30871570	2960	2960	2960	2960	0
53	20240729	175800	30871570	2960	2960	2960	2960	0
54	20240729	175700	30871570	2960	2960	2960	2960	0
55	20240729	175600	30871570	2960	2960	2960	2960	0
56	20240729	175500	30871570	2960	2960	2960	2960	0
57	20240729	175400	30871570	2960	2960	2960	2960	0
58	20240729	175300	30871570	2960	2960	2960	2960	0
59	20240729	175200	30871570	2960	2960	2960	2960	0
60	20240729	175100	30871570	2960	2960	2960	2960	0
61	20240729	175000	30871570	2960	2960	2960	2960	0
62	20240729	174900	30871570	2960	2960	2960	2960	107
63	20240729	174800	30871570	2960	2960	2960	2960	0
64	20240729	174700	30871570	2960	2960	2960	2960	0
65	20240729	174600	30871570	2960	2960	2960	2960	0
66	20240729	174500	30871570	2960	2960	2960	2960	0
67	20240729	174400	30871570	2960	2960	2960	2960	0
68	20240729	174300	30871570	2960	2960	2960	2960	0
69	20240729	174200	30871570	2960	2960	2960	2960	0
70	20240729	174100	30871570	2960	2960	2960	2960	0
71	20240729	174000	30871570	2960	2960	2960	2960	0
72	20240729	173900	30871570	2960	2960	2960	2960	0
73	20240729	173800	30871570	2960	2960	2960	2960	0
74	20240729	173700	30871570	2960	2960	2960	2960	0
75	20240729	173600	30871570	2960	2960	2960	2960	0
76	20240729	173500	30871570	2960	2960	2960	2960	0
77	20240729	173400	30871570	2960	2960	2960	2960	0
78	20240729	173300	30871570	2960	2960	2960	2960	0
79	20240729	173200	30871570	2960	2960	2960	2960	0
80	20240729	173100	30871570	2960	2960	2960	2960	0
81	20240729	173000	30871570	2960	2960	2960	2960	0
82	20240729	172900	30871570	2960	2960	2960	2960	0
83	20240729	172800	30871570	2960	2960	2960	2960	0
84	20240729	172700	30871570	2960	2960	2960	2960	0
85	20240729	172600	30871570	2960	2960	2960	2960	0
86	20240729	172500	30871570	2960	2960	2960	2960	0
87	20240729	172400	30871570	2960	2960	2960	2960	0
88	20240729	172300	30871570	2960	2960	2960	2960	0
89	20240729	172200	30871570	2960	2960	2960	2960	0
90	20240729	172100	30871570	2960	2960	2960	2960	0
91	20240729	172000	30871570	2960	2960	2960	2960	0
92	20240729	171900	30871570	2960	2960	2960	2960	107
93	20240729	171800	30871570	2960	2960	2960	2960	0
94	20240729	171700	30871570	2960	2960	2960	2960	0
95	20240729	171600	30871570	2960	2960	2960	2960	0
96	20240729	171500	30871570	2960	2960	2960	2960	0
97	20240729	171400	30871570	2960	2960	2960	2960	0
98	20240729	171300	30871570	2960	2960	2960	2960	0
99	20240729	171200	30871570	2960	2960	2960	2960	0
100	20240729	171100	30871570	2960	2960	2960	2960	0
101	20240729	171000	30871570	2960	2960	2960	2960	0
102	20240729	170900	30871570	2960	2960	2960	2960	0
103	20240729	170800	30871570	2960	2960	2960	2960	0
104	20240729	170700	30871570	2960	2960	2960	2960	0
105	20240729	170600	30871570	2960	2960	2960	2960	0
106	20240729	170500	30871570	2960	2960	2960	2960	0
107	20240729	170400	30871570	2960	2960	2960	2960	0
108	20240729	170300	30871570	2960	2960	2960	2960	0
109	20240729	170200	30871570	2960	2960	2960	2960	0
110	20240729	170100	30871570	2960	2960	2960	2960	0
111	20240729	170000	30871570	2960	2960	2960	2960	0
112	20240729	165900	30871570	2960	2960	2960	2960	0
113	20240729	165800	30871570	2960	2960	2960	2960	0
114	20240729	165700	30871570	2960	2960	2960	2960	0
115	20240729	165600	30871570	2960	2960	2960	2960	0
116	20240729	165500	30871570	2960	2960	2960	2960	0
117	20240729	165400	30871570	2960	2960	2960	2960	0
118	20240729	165300	30871570	2960	2960	2960	2960	0
119	20240729	165200	30871570	2960	2960	2960	2960	0
120	20240729	165100	30871570	2960	2960	2960	2960	0
121	20240729	165000	30871570	2960	2960	2960	2960	0
122	20240729	164900	30871570	2960	2960	2960	2960	107
123	20240729	164800	30871570	2960	2960	2960	2960	0
124	20240729	164700	30871570	2960	2960	2960	2960	0
125	20240729	164600	30871570	2960	2960	2960	2960	0
126	20240729	164500	30871570	2960	2960	2960	2960	0
127	20240729	164400	30871570	2960	2960	2960	2960	0
128	20240729	164300	30871570	2960	2960	2960	2960	0
129	20240729	164200	30871570	2960	2960	2960	2960	0
130	20240729	164100	30871570	2960	2960	2960	2960	0
131	20240729	164000	30871570	2960	2960	2960	2960	0
132	20240729	163900	30871570	2960	2960	2960	2960	0
133	20240729	163800	30871570	2960	2960	2960	2960	0
134	20240729	163700	30871570	2960	2960	2960	2960	0
135	20240729	163600	30871570	2960	2960	2960	2960	0
136	20240729	163500	30871570	2960	2960	2960	2960	0
137	20240729	163400	30871570	2960	2960	2960	2960	0
138	20240729	163300	30871570	2960	2960	2960	2960	0
139	20240729	163200	30871570	2960	2960	2960	2960	0
140	20240729	163100	30871570	2960	2960	2960	2960	0
141	20240729	163000	30871570	2960	2960	2960	2960	0
142	20240729	162900	30871570	2960	2960	2960	2960	0
143	20240729	162800	30871570	2960	2960	2960	2960	0
144	20240729	162700	30871570	2960	2960	2960	2960	0
145	20240729	162600	30871570	2960	2960	2960	2960	0
146	20240729	162500	30871570	2960	2960	2960	2960	0
147	20240729	162400	30871570	2960	2960	2960	2960	0
148	20240729	162300	30871570	2960	2960	2960	2960	0
149	20240729	162200	30871570	2960	2960	2960	2960	0
150	20240729	162100	30871570	2960	2960	2960	2960	0
151	20240729	162000	30871570	2960	2960	2960	2960	0
152	20240729	161900	30871570	2960	2960	2960	2960	107
153	20240729	161800	30871570	2960	2960	2960	2960	0
154	20240729	161700	30871570	2960	2960	2960	2960	0
155	20240729	161600	30871570	2960	2960	2960	2960	0
156	20240729	161500	30871570	2960	2960	2960	2960	0
157	20240729	161400	30871570	2960	2960	2960	2960	0
158	20240729	161300	30871570	2960	2960	2960	2960	0
159	20240729	161200	30871570	2960	2960	2960	2960	0
160	20240729	161100	30871570	2960	2960	2960	2960	0
161	20240729	161000	30871570	2960	2960	2960	2960	0
162	20240729	160900	30871570	2960	2960	2960	2960	0
163	20240729	160800	30871570	2960	2960	2960	2960	0
164	20240729	160700	30871570	2960	2960	2960	2960	0
165	20240729	160600	30871570	2960	2960	2960	2960	0
166	20240729	160500	30871570	2960	2960	2960	2960	0
167	20240729	160400	30871570	2960	2960	2960	2960	0
168	20240729	160300	30871570	2960	2960	2960	2960	0
169	20240729	160200	30871570	2960	2960	2960	2960	0
170	20240729	160100	30871570	2960	2960	2960	2960	0
171	20240729	160000	30871570	2960	2960	2960	2960	0
172	20240729	155900	30871570	2960	2960	2960	2960	0
173	20240729	155800	30871570	2960	2960	2960	2960	0
174	20240729	155700	30871570	2960	2960	2960	2960	0
175	20240729	155600	30871570	2960	2960	2960	2960	0
176	20240729	155500	30871570	2960	2960	2960	2960	0
177	20240729	155400	30871570	2960	2960	2960	2960	0
178	20240729	155300	30871570	2960	2960	2960	2960	0
179	20240729	155200	30871570	2960	2960	2960	2960	0
180	20240729	155100	30871570	2960	2960	2960	2960	0
181	20240729	155000	30871570	2960	2960	2960	2960	0
182	20240729	154900	30871570	2960	2960	2960	2960	107
183	20240729	154800	30871570	2960	2960	2960	2960	0
184	20240729	154700	30871570	2960	2960	2960	2960	0
185	20240729	154600	30871570	2960	2960	2960	2960	0
186	20240729	154500	30871570	2960	2960	2960	2960	0
187	20240729	154400	30871570	2960	2960	2960	2960	0
188	20240729	154300	30871570	2960	2960	2960	2960	0
189	20240729	154200	30871570	2960	2960	2960	2960	0
190	20240729	154100	30871570	2960	2960	2960	2960	0
191	20240729	154000	30871570	2960	2960	2960	2960	0
192	20240729	153900	30871570	2960	2960	2960	2960	0
193	20240729	153800	30871570	2960	2960	2960	2960	0
194	20240729	153700	30871570	2960	2960	2960	2960	0
195	20240729	153600	30871570	2960	2960	2960	2960	0
196	20240729	153500	30871570	2960	2960	2960	2960	0
197	20240729	153400	30871570	2960	2960	2960	2960	0
198	20240729	153300	30871570	2960	2960	2960	2960	0
199	20240729	153200	30871570	2960	2960	2960	2960	0
200	20240729	153100	30871570	2960	2960	2960	2960	0
201	20240729	153000	30871570	2960	2960	2960	2960	107
202	20240729	152900	30554850	2965	2965	2965	2965	0
203	20240729	152800	30554850	2965	2965	2965	2965	0
204	20240729	152700	30554850	2965	2965	2965	2965	0
205	20240729	152600	30554850	2965	2965	2965	2965	0
206	20240729	152500	30554850	2965	2965	2965	2965	0
207	20240729	152400	30554850	2965	2965	2965	2965	0
208	20240729	152300	30554850	2965	2965	2965	2965	0
209	20240729	152200	30554850	2965	2965	2965	2965	0
210	20240729	152100	30554850	2965	2965	2965	2965	0
211	20240729	152000	30554850	2965	2965	2965	2965	0
212	20240729	151900	30554850	2965	2965	2965	2965	2
213	20240729	151800	30548920	2965	2965	2965	2965	0
214	20240729	151700	30548920	2965	2965	2965	2965	2
215	20240729	151600	30542990	2965	2965	2965	2965	0
216	20240729	151500	30542990	2965	2965	2965	2965	45
217	20240729	151400	30409565	2965	2965	2965	2965	0
218	20240729	151300	30409565	2965	2950	2965	2950	5
219	20240729	151200	30394800	2965	2955	2965	2955	5018
220	20240729	151100	15518535	2960	2955	2960	2955	4
221	20240729	151000	15506710	2960	2955	2960	2955	308
222	20240729	150900	14596560	2960	2960	2960	2960	0
223	20240729	150800	14596560	2960	2960	2960	2960	0
224	20240729	150700	14596560	2960	2960	2960	2960	0
225	20240729	150600	14596560	2960	2960	2960	2960	0
226	20240729	150500	14596560	2960	2960	2960	2960	0
227	20240729	150400	14596560	2960	2960	2960	2960	6
228	20240729	150300	14578800	2965	2960	2965	2960	161
229	20240729	150200	14102230	2960	2960	2960	2960	300
230	20240729	150100	13214230	2960	2960	2960	2960	300
231	20240729	150000	12326230	2965	2965	2965	2965	3
232	20240729	145900	12317335	2965	2965	2965	2965	3
233	20240729	145800	12308440	2960	2960	2960	2960	200
234	20240729	145700	11716440	2960	2965	2965	2960	351
235	20240729	145600	10677445	2970	2965	2970	2965	105
236	20240729	145500	10366095	2965	2965	2965	2965	141
237	20240729	145400	9948030	2970	2970	2970	2970	0
238	20240729	145300	9948030	2970	2970	2970	2970	0
239	20240729	145200	9948030	2970	2970	2970	2970	0
240	20240729	145100	9948030	2970	2970	2970	2970	0
241	20240729	145000	9948030	2970	2970	2970	2970	0
242	20240729	144900	9948030	2970	2970	2970	2970	0
243	20240729	144800	9948030	2970	2970	2970	2970	1
244	20240729	144700	9945060	2970	2970	2970	2970	0
245	20240729	144600	9945060	2970	2970	2970	2970	0
246	20240729	144500	9945060	2970	2970	2970	2970	0
247	20240729	144400	9945060	2970	2970	2970	2970	0
248	20240729	144300	9945060	2970	2970	2970	2970	0
249	20240729	144200	9945060	2970	2970	2970	2970	0
250	20240729	144100	9945060	2970	2970	2970	2970	0
251	20240729	144000	9945060	2970	2970	2970	2970	0
252	20240729	143900	9945060	2970	2970	2970	2970	0
253	20240729	143800	9945060	2970	2970	2970	2970	149
254	20240729	143700	9502530	2970	2970	2970	2970	0
255	20240729	143600	9502530	2970	2970	2970	2970	0
256	20240729	143500	9502530	2970	2970	2970	2970	0
257	20240729	143400	9502530	2970	2970	2970	2970	0
258	20240729	143300	9502530	2970	2970	2970	2970	0
259	20240729	143200	9502530	2970	2970	2970	2970	0
260	20240729	143100	9502530	2970	2970	2970	2970	0
261	20240729	143000	9502530	2970	2970	2970	2970	0
262	20240729	142900	9502530	2970	2970	2970	2970	0
263	20240729	142800	9502530	2970	2970	2970	2970	0
264	20240729	142700	9502530	2970	2970	2970	2970	0
265	20240729	142600	9502530	2970	2970	2970	2970	0
266	20240729	142500	9502530	2970	2970	2970	2970	0
267	20240729	142400	9502530	2970	2970	2970	2970	0
268	20240729	142300	9502530	2970	2970	2970	2970	0
269	20240729	142200	9502530	2970	2970	2970	2970	0
270	20240729	142100	9502530	2970	2970	2970	2970	0
271	20240729	142000	9502530	2970	2970	2970	2970	0
272	20240729	141900	9502530	2970	2970	2970	2970	0
273	20240729	141800	9502530	2970	2970	2970	2970	0
274	20240729	141700	9502530	2970	2970	2970	2970	0
275	20240729	141600	9502530	2970	2970	2970	2970	0
276	20240729	141500	9502530	2970	2970	2970	2970	0
277	20240729	141400	9502530	2970	2970	2970	2970	0
278	20240729	141300	9502530	2970	2970	2970	2970	0
279	20240729	141200	9502530	2970	2970	2970	2970	0
280	20240729	141100	9502530	2970	2970	2970	2970	0
281	20240729	141000	9502530	2970	2970	2970	2970	0
282	20240729	140900	9502530	2970	2975	2975	2970	16
283	20240729	140800	9454935	2980	2980	2980	2980	0
284	20240729	140700	9454935	2980	2980	2980	2980	0
285	20240729	140600	9454935	2980	2980	2980	2980	0
286	20240729	140500	9454935	2980	2980	2980	2980	0
287	20240729	140400	9454935	2980	2980	2980	2980	0
288	20240729	140300	9454935	2980	2980	2980	2980	0
289	20240729	140200	9454935	2980	2980	2980	2980	0
290	20240729	140100	9454935	2980	2980	2980	2980	0
291	20240729	140000	9454935	2980	2980	2980	2980	0
292	20240729	135900	9454935	2980	2980	2980	2980	0
293	20240729	135800	9454935	2980	2980	2980	2980	2
294	20240729	135700	9448975	2980	2980	2980	2980	0
295	20240729	135600	9448975	2980	2980	2980	2980	0
296	20240729	135500	9448975	2980	2980	2980	2980	0
297	20240729	135400	9448975	2980	2980	2980	2980	0
298	20240729	135300	9448975	2980	2980	2980	2980	0
299	20240729	135200	9448975	2980	2980	2980	2980	0
300	20240729	135100	9448975	2980	2980	2980	2980	0
301	20240729	135000	9448975	2980	2980	2980	2980	0
302	20240729	134900	9448975	2980	2980	2980	2980	0
303	20240729	134800	9448975	2980	2980	2980	2980	0
304	20240729	134700	9448975	2980	2980	2980	2980	0
305	20240729	134600	9448975	2980	2980	2980	2980	0
306	20240729	134500	9448975	2980	2980	2980	2980	0
307	20240729	134400	9448975	2980	2980	2980	2980	0
308	20240729	134300	9448975	2980	2980	2980	2980	0
309	20240729	134200	9448975	2980	2980	2980	2980	0
310	20240729	134100	9448975	2980	2980	2980	2980	0
311	20240729	134000	9448975	2980	2980	2980	2980	0
312	20240729	133900	9448975	2980	2980	2980	2980	0
313	20240729	133800	9448975	2980	2980	2980	2980	0
314	20240729	133700	9448975	2980	2980	2980	2980	9
315	20240729	133600	9422155	2980	2980	2980	2980	0
316	20240729	133500	9422155	2980	2980	2980	2980	0
317	20240729	133400	9422155	2980	2980	2980	2980	0
318	20240729	133300	9422155	2980	2980	2980	2980	0
319	20240729	133200	9422155	2980	2980	2980	2980	0
320	20240729	133100	9422155	2980	2970	2980	2970	633
321	20240729	133000	7541975	2970	2970	2970	2970	0
322	20240729	132900	7541975	2970	2970	2970	2970	0
323	20240729	132800	7541975	2970	2970	2970	2970	0
324	20240729	132700	7541975	2970	2970	2970	2970	0
325	20240729	132600	7541975	2970	2970	2970	2970	0
326	20240729	132500	7541975	2970	2970	2970	2970	0
327	20240729	132400	7541975	2970	2970	2970	2970	0
328	20240729	132300	7541975	2970	2970	2970	2970	0
329	20240729	132200	7541975	2970	2970	2970	2970	0
330	20240729	132100	7541975	2970	2970	2970	2970	0
331	20240729	132000	7541975	2970	2970	2970	2970	0
332	20240729	131900	7541975	2970	2970	2970	2970	0
333	20240729	131800	7541975	2970	2970	2970	2970	0
334	20240729	131700	7541975	2970	2970	2970	2970	0
335	20240729	131600	7541975	2970	2970	2970	2970	0
336	20240729	131500	7541975	2970	2970	2970	2970	0
337	20240729	131400	7541975	2970	2970	2970	2970	0
338	20240729	131300	7541975	2970	2970	2970	2970	0
339	20240729	131200	7541975	2970	2970	2970	2970	0
340	20240729	131100	7541975	2970	2970	2970	2970	0
341	20240729	131000	7541975	2970	2970	2970	2970	0
342	20240729	130900	7541975	2970	2970	2970	2970	0
343	20240729	130800	7541975	2970	2970	2970	2970	0
344	20240729	130700	7541975	2970	2970	2970	2970	0
345	20240729	130600	7541975	2970	2970	2970	2970	0
346	20240729	130500	7541975	2970	2970	2970	2970	0
347	20240729	130400	7541975	2970	2970	2970	2970	0
348	20240729	130300	7541975	2970	2970	2970	2970	0
349	20240729	130200	7541975	2970	2970	2970	2970	0
350	20240729	130100	7541975	2970	2970	2970	2970	0
351	20240729	130000	7541975	2970	2970	2970	2970	0
352	20240729	125900	7541975	2970	2970	2970	2970	0
353	20240729	125800	7541975	2970	2970	2970	2970	0
354	20240729	125700	7541975	2970	2970	2970	2970	0
355	20240729	125600	7541975	2970	2970	2970	2970	0
356	20240729	125500	7541975	2970	2970	2970	2970	0
357	20240729	125400	7541975	2970	2970	2970	2970	0
358	20240729	125300	7541975	2970	2970	2970	2970	0
359	20240729	125200	7541975	2970	2970	2970	2970	0
360	20240729	125100	7541975	2970	2970	2970	2970	0
361	20240729	125000	7541975	2970	2970	2970	2970	0
362	20240729	124900	7541975	2970	2970	2970	2970	0
363	20240729	124800	7541975	2970	2970	2970	2970	0
364	20240729	124700	7541975	2970	2970	2970	2970	0
365	20240729	124600	7541975	2970	2970	2970	2970	0
366	20240729	124500	7541975	2970	2970	2970	2970	0
367	20240729	124400	7541975	2970	2970	2970	2970	0
368	20240729	124300	7541975	2970	2970	2970	2970	0
369	20240729	124200	7541975	2970	2970	2970	2970	0
370	20240729	124100	7541975	2970	2970	2970	2970	0
371	20240729	124000	7541975	2970	2970	2970	2970	0
372	20240729	123900	7541975	2970	2970	2970	2970	0
373	20240729	123800	7541975	2970	2970	2970	2970	0
374	20240729	123700	7541975	2970	2970	2970	2970	0
375	20240729	123600	7541975	2970	2970	2970	2970	0
376	20240729	123500	7541975	2970	2970	2970	2970	0
377	20240729	123400	7541975	2970	2970	2970	2970	0
378	20240729	123300	7541975	2970	2970	2970	2970	0
379	20240729	123200	7541975	2970	2970	2970	2970	0
380	20240729	123100	7541975	2970	2970	2970	2970	0
381	20240729	123000	7541975	2970	2985	2985	2970	18
382	20240729	122900	7488350	2990	2990	2990	2990	1
383	20240729	122800	7485360	2985	2985	2985	2985	0
384	20240729	122700	7485360	2985	2985	2985	2985	1
385	20240729	122600	7482375	2990	2990	2990	2990	0
386	20240729	122500	7482375	2990	2990	2990	2990	0
387	20240729	122400	7482375	2990	2990	2990	2990	0
388	20240729	122300	7482375	2990	2990	2990	2990	0
389	20240729	122200	7482375	2990	2990	2990	2990	0
390	20240729	122100	7482375	2990	2990	2990	2990	0
391	20240729	122000	7482375	2990	2990	2990	2990	0
392	20240729	121900	7482375	2990	2990	2990	2990	0
393	20240729	121800	7482375	2990	2990	2990	2990	0
394	20240729	121700	7482375	2990	2990	2990	2990	0
395	20240729	121600	7482375	2990	2990	2990	2990	1
396	20240729	121500	7479385	2985	2985	2985	2985	0
397	20240729	121400	7479385	2985	2985	2985	2985	2
398	20240729	121300	7473415	2990	2990	2990	2990	0
399	20240729	121200	7473415	2990	2990	2990	2990	0
400	20240729	121100	7473415	2990	2990	2990	2990	0
401	20240729	121000	7473415	2990	2990	2990	2990	0
402	20240729	120900	7473415	2990	2990	2990	2990	0
403	20240729	120800	7473415	2990	2990	2990	2990	0
404	20240729	120700	7473415	2990	2990	2990	2990	0
405	20240729	120600	7473415	2990	2990	2990	2990	0
406	20240729	120500	7473415	2990	2990	2990	2990	0
407	20240729	120400	7473415	2990	2990	2990	2990	0
408	20240729	120300	7473415	2990	2990	2990	2990	0
409	20240729	120200	7473415	2990	2990	2990	2990	0
410	20240729	120100	7473415	2990	2990	2990	2990	0
411	20240729	120000	7473415	2990	2990	2990	2990	73
412	20240729	115900	7255145	2995	2995	2995	2995	0
413	20240729	115800	7255145	2995	2995	2995	2995	0
414	20240729	115700	7255145	2995	2995	2995	2995	0
415	20240729	115600	7255145	2995	2995	2995	2995	0
416	20240729	115500	7255145	2995	2995	2995	2995	2
417	20240729	115400	7249155	2995	2995	2995	2995	0
418	20240729	115300	7249155	2995	2990	2995	2990	444
419	20240729	115200	5921590	2995	2995	2995	2995	0
420	20240729	115100	5921590	2995	2995	2995	2995	0
421	20240729	115000	5921590	2995	2995	2995	2995	0
422	20240729	114900	5921590	2995	2995	2995	2995	0
423	20240729	114800	5921590	2995	2995	2995	2995	0
424	20240729	114700	5921590	2995	2995	2995	2995	0
425	20240729	114600	5921590	2995	2995	2995	2995	0
426	20240729	114500	5921590	2995	2995	2995	2995	0
427	20240729	114400	5921590	2995	2995	2995	2995	1
428	20240729	114300	5918595	2990	2990	2990	2990	0
429	20240729	114200	5918595	2990	2990	2990	2990	0
430	20240729	114100	5918595	2990	2990	2990	2990	371
431	20240729	114000	4809305	2990	2990	2990	2990	0
432	20240729	113900	4809305	2990	2990	2990	2990	0
433	20240729	113800	4809305	2990	2990	2990	2990	0
434	20240729	113700	4809305	2990	2990	2990	2990	0
435	20240729	113600	4809305	2990	2990	2990	2990	0
436	20240729	113500	4809305	2990	2990	2990	2990	0
437	20240729	113400	4809305	2990	2990	2990	2990	0
438	20240729	113300	4809305	2990	2990	2990	2990	0
439	20240729	113200	4809305	2990	2990	2990	2990	0
440	20240729	113100	4809305	2990	2990	2990	2990	0
441	20240729	113000	4809305	2990	2990	2990	2990	0
442	20240729	112900	4809305	2990	2990	2990	2990	0
443	20240729	112800	4809305	2990	2990	2990	2990	0
444	20240729	112700	4809305	2990	2990	2990	2990	0
445	20240729	112600	4809305	2990	2990	2990	2990	0
446	20240729	112500	4809305	2990	2990	2990	2990	0
447	20240729	112400	4809305	2990	2990	2990	2990	0
448	20240729	112300	4809305	2990	2990	2990	2990	0
449	20240729	112200	4809305	2990	2990	2990	2990	0
450	20240729	112100	4809305	2990	2990	2990	2990	0
451	20240729	112000	4809305	2990	2990	2990	2990	0
452	20240729	111900	4809305	2990	2990	2990	2990	0
453	20240729	111800	4809305	2990	2990	2990	2990	0
454	20240729	111700	4809305	2990	2990	2990	2990	0
455	20240729	111600	4809305	2990	2990	2990	2990	0
456	20240729	111500	4809305	2990	2990	2990	2990	0
457	20240729	111400	4809305	2990	2990	2990	2990	0
458	20240729	111300	4809305	2990	2990	2990	2990	0
459	20240729	111200	4809305	2990	2990	2990	2990	0
460	20240729	111100	4809305	2990	2990	2990	2990	0
461	20240729	111000	4809305	2990	2990	2990	2990	0
462	20240729	110900	4809305	2990	2990	2990	2990	0
463	20240729	110800	4809305	2990	2990	2990	2990	0
464	20240729	110700	4809305	2990	2990	2990	2990	0
465	20240729	110600	4809305	2990	2990	2990	2990	0
466	20240729	110500	4809305	2990	2990	2990	2990	0
467	20240729	110400	4809305	2990	2990	2990	2990	0
468	20240729	110300	4809305	2990	2990	2990	2990	0
469	20240729	110200	4809305	2990	2990	2990	2990	0
470	20240729	110100	4809305	2990	2990	2990	2990	0
471	20240729	110000	4809305	2990	2990	2990	2990	0
472	20240729	105900	4809305	2990	2990	2990	2990	0
473	20240729	105800	4809305	2990	2990	2990	2990	0
474	20240729	105700	4809305	2990	2990	2990	2990	0
475	20240729	105600	4809305	2990	2990	2990	2990	0
476	20240729	105500	4809305	2990	2990	2990	2990	0
477	20240729	105400	4809305	2990	2990	2990	2990	0
478	20240729	105300	4809305	2990	2990	2990	2990	0
479	20240729	105200	4809305	2990	2990	2990	2990	0
480	20240729	105100	4809305	2990	2990	2990	2990	0
481	20240729	105000	4809305	2990	2990	2990	2990	0
482	20240729	104900	4809305	2990	2990	2990	2990	0
483	20240729	104800	4809305	2990	2990	2990	2990	0
484	20240729	104700	4809305	2990	2990	2990	2990	0
485	20240729	104600	4809305	2990	2990	2990	2990	0
486	20240729	104500	4809305	2990	2990	2990	2990	0
487	20240729	104400	4809305	2990	2990	2990	2990	0
488	20240729	104300	4809305	2990	2990	2990	2990	0
489	20240729	104200	4809305	2990	2990	2990	2990	579
490	20240729	104100	3078095	2990	2990	2990	2990	0
491	20240729	104000	3078095	2990	2990	2990	2990	0
492	20240729	103900	3078095	2990	2990	2990	2990	0
493	20240729	103800	3078095	2990	2990	2990	2990	0
494	20240729	103700	3078095	2990	2990	2990	2990	0
495	20240729	103600	3078095	2990	2990	2990	2990	0
496	20240729	103500	3078095	2990	2990	2990	2990	0
497	20240729	103400	3078095	2990	2990	2990	2990	0
498	20240729	103300	3078095	2990	2990	2990	2990	0
499	20240729	103200	3078095	2990	2990	2990	2990	0
500	20240729	103100	3078095	2990	2990	2990	2990	0
501	20240729	103000	3078095	2990	2990	2990	2990	0
502	20240729	102900	3078095	2990	2990	2990	2990	0
503	20240729	102800	3078095	2990	2990	2990	2990	0
504	20240729	102700	3078095	2990	2990	2990	2990	0
505	20240729	102600	3078095	2990	2990	2990	2990	0
506	20240729	102500	3078095	2990	2990	2990	2990	0
507	20240729	102400	3078095	2990	2990	2990	2990	0
508	20240729	102300	3078095	2990	2990	2990	2990	0
509	20240729	102200	3078095	2990	2990	2990	2990	0
510	20240729	102100	3078095	2990	2990	2990	2990	0
511	20240729	102000	3078095	2990	2990	2990	2990	0
512	20240729	101900	3078095	2990	2985	2990	2985	10
513	20240729	101800	3048235	2980	2980	2980	2980	0
514	20240729	101700	3048235	2980	2980	2980	2980	0
515	20240729	101600	3048235	2980	2980	2980	2980	0
516	20240729	101500	3048235	2980	2980	2980	2980	0
517	20240729	101400	3048235	2980	2980	2980	2980	0
518	20240729	101300	3048235	2980	2980	2980	2980	0
519	20240729	101200	3048235	2980	2980	2980	2980	0
520	20240729	101100	3048235	2980	2980	2980	2980	0
521	20240729	101000	3048235	2980	2980	2980	2980	0
522	20240729	100900	3048235	2980	2980	2980	2980	0
523	20240729	100800	3048235	2980	2980	2980	2980	0
524	20240729	100700	3048235	2980	2980	2980	2980	0
525	20240729	100600	3048235	2980	2980	2980	2980	9
526	20240729	100500	3021415	2980	2980	2980	2980	0
527	20240729	100400	3021415	2980	2980	2980	2980	0
528	20240729	100300	3021415	2980	2980	2980	2980	0
529	20240729	100200	3021415	2980	2980	2980	2980	0
530	20240729	100100	3021415	2980	2980	2980	2980	0
531	20240729	100000	3021415	2980	2980	2980	2980	0
532	20240729	095900	3021415	2980	2980	2980	2980	0
533	20240729	095800	3021415	2980	2980	2980	2980	0
534	20240729	095700	3021415	2980	2980	2980	2980	0
535	20240729	095600	3021415	2980	2980	2980	2980	0
536	20240729	095500	3021415	2980	2980	2980	2980	1
537	20240729	095400	3018435	2980	2980	2980	2980	0
538	20240729	095300	3018435	2980	2980	2980	2980	2
539	20240729	095200	3012475	2980	2980	2980	2980	0
540	20240729	095100	3012475	2980	2980	2980	2980	0
541	20240729	095000	3012475	2980	2980	2980	2980	0
542	20240729	094900	3012475	2980	2980	2980	2980	0
543	20240729	094800	3012475	2980	2980	2980	2980	0
544	20240729	094700	3012475	2980	2980	2980	2980	0
545	20240729	094600	3012475	2980	2980	2980	2980	0
546	20240729	094500	3012475	2980	2980	2980	2980	0
547	20240729	094400	3012475	2980	2980	2980	2980	0
548	20240729	094300	3012475	2980	2980	2980	2980	0
549	20240729	094200	3012475	2980	2980	2980	2980	0
550	20240729	094100	3012475	2980	2980	2980	2980	0
551	20240729	094000	3012475	2980	2980	2980	2980	0
552	20240729	093900	3012475	2980	2980	2980	2980	0
553	20240729	093800	3012475	2980	2980	2980	2980	0
554	20240729	093700	3012475	2980	2980	2980	2980	2
555	20240729	093600	3006515	2990	2990	2990	2990	0
556	20240729	093500	3006515	2990	2990	2990	2990	0
557	20240729	093400	3006515	2990	2990	2990	2990	0
558	20240729	093300	3006515	2990	2990	2990	2990	0
559	20240729	093200	3006515	2990	2990	2990	2990	0
560	20240729	093100	3006515	2990	2990	2990	2990	0
561	20240729	093000	3006515	2990	2990	2990	2990	1
562	20240729	092900	3003525	2990	2990	2990	2990	1
563	20240729	092800	3000535	2970	2970	2970	2970	0
564	20240729	092700	3000535	2970	2970	2970	2970	0
565	20240729	092600	3000535	2970	2970	2970	2970	0
566	20240729	092500	3000535	2970	2970	2970	2970	473
567	20240729	092400	1595725	2970	2970	2970	2970	0
568	20240729	092300	1595725	2970	2970	2970	2970	0
569	20240729	092200	1595725	2970	2970	2970	2970	0
570	20240729	092100	1595725	2970	2970	2970	2970	0
571	20240729	092000	1595725	2970	2970	2970	2970	0
572	20240729	091900	1595725	2970	2970	2970	2970	1
573	20240729	091800	1592755	2970	2970	2970	2970	0
574	20240729	091700	1592755	2970	2970	2970	2970	10
575	20240729	091600	1563055	2970	2970	2970	2970	0
576	20240729	091500	1563055	2970	2970	2970	2970	0
577	20240729	091400	1563055	2970	2950	2970	2950	26
578	20240729	091300	1486295	2950	2965	2965	2950	254
579	20240729	091200	736560	2970	2970	2970	2970	0
580	20240729	091100	736560	2970	2970	2970	2970	0
581	20240729	091000	736560	2970	2970	2970	2970	0
582	20240729	090900	736560	2970	2970	2970	2970	0
583	20240729	090800	736560	2970	2970	2970	2970	0
584	20240729	090700	736560	2970	2970	2970	2970	0
585	20240729	090600	736560	2970	2970	2970	2970	0
586	20240729	090500	736560	2970	2970	2970	2970	0
587	20240729	090400	736560	2970	2970	2970	2970	1
588	20240729	090300	733590	2970	2970	2970	2970	5
589	20240729	090200	718740	2970	2970	2970	2970	1
590	20240729	090100	715770	2970	2970	2970	2970	0
591	20240729	090000	715770	2970	2970	2970	2970	241