KissMeData/003000/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183800	441762730	5260	5260	5260	5260	1164
3	20240729	183700	441762730	5260	5260	5260	5260	0
4	20240729	183600	441762730	5260	5260	5260	5260	0
5	20240729	183500	441762730	5260	5260	5260	5260	0
6	20240729	183400	441762730	5260	5260	5260	5260	0
7	20240729	183300	441762730	5260	5260	5260	5260	0
8	20240729	183200	441762730	5260	5260	5260	5260	0
9	20240729	183100	441762730	5260	5260	5260	5260	0
10	20240729	183000	441762730	5260	5260	5260	5260	0
11	20240729	182900	441762730	5260	5260	5260	5260	0
12	20240729	182800	441762730	5260	5260	5260	5260	0
13	20240729	182700	441762730	5260	5260	5260	5260	0
14	20240729	182600	441762730	5260	5260	5260	5260	0
15	20240729	182500	441762730	5260	5260	5260	5260	0
16	20240729	182400	441762730	5260	5260	5260	5260	0
17	20240729	182300	441762730	5260	5260	5260	5260	0
18	20240729	182200	441762730	5260	5260	5260	5260	0
19	20240729	182100	441762730	5260	5260	5260	5260	0
20	20240729	182000	441762730	5260	5260	5260	5260	0
21	20240729	181900	441762730	5260	5260	5260	5260	0
22	20240729	181800	441762730	5260	5260	5260	5260	0
23	20240729	181700	441762730	5260	5260	5260	5260	0
24	20240729	181600	441762730	5260	5260	5260	5260	0
25	20240729	181500	441762730	5260	5260	5260	5260	0
26	20240729	181400	441762730	5260	5260	5260	5260	0
27	20240729	181300	441762730	5260	5260	5260	5260	0
28	20240729	181200	441762730	5260	5260	5260	5260	0
29	20240729	181100	441762730	5260	5260	5260	5260	0
30	20240729	181000	441762730	5260	5260	5260	5260	0
31	20240729	180900	441762730	5260	5260	5260	5260	0
32	20240729	180800	441762730	5260	5260	5260	5260	1164
33	20240729	180700	441762730	5260	5260	5260	5260	0
34	20240729	180600	441762730	5260	5260	5260	5260	0
35	20240729	180500	441762730	5260	5260	5260	5260	0
36	20240729	180400	441762730	5260	5260	5260	5260	0
37	20240729	180300	441762730	5260	5260	5260	5260	0
38	20240729	180200	441762730	5260	5260	5260	5260	0
39	20240729	180100	441762730	5260	5260	5260	5260	0
40	20240729	180000	441762730	5260	5260	5260	5260	0
41	20240729	175900	441762730	5260	5260	5260	5260	0
42	20240729	175800	441762730	5260	5260	5260	5260	0
43	20240729	175700	441762730	5260	5260	5260	5260	0
44	20240729	175600	441762730	5260	5260	5260	5260	0
45	20240729	175500	441762730	5260	5260	5260	5260	0
46	20240729	175400	441762730	5260	5260	5260	5260	0
47	20240729	175300	441762730	5260	5260	5260	5260	0
48	20240729	175200	441762730	5260	5260	5260	5260	0
49	20240729	175100	441762730	5260	5260	5260	5260	0
50	20240729	175000	441762730	5260	5260	5260	5260	0
51	20240729	174900	441762730	5260	5260	5260	5260	0
52	20240729	174800	441762730	5260	5260	5260	5260	0
53	20240729	174700	441762730	5260	5260	5260	5260	0
54	20240729	174600	441762730	5260	5260	5260	5260	0
55	20240729	174500	441762730	5260	5260	5260	5260	0
56	20240729	174400	441762730	5260	5260	5260	5260	0
57	20240729	174300	441762730	5260	5260	5260	5260	0
58	20240729	174200	441762730	5260	5260	5260	5260	0
59	20240729	174100	441762730	5260	5260	5260	5260	0
60	20240729	174000	441762730	5260	5260	5260	5260	0
61	20240729	173900	441762730	5260	5260	5260	5260	0
62	20240729	173800	441762730	5260	5260	5260	5260	1164
63	20240729	173700	441762730	5260	5260	5260	5260	0
64	20240729	173600	441762730	5260	5260	5260	5260	0
65	20240729	173500	441762730	5260	5260	5260	5260	0
66	20240729	173400	441762730	5260	5260	5260	5260	0
67	20240729	173300	441762730	5260	5260	5260	5260	0
68	20240729	173200	441762730	5260	5260	5260	5260	0
69	20240729	173100	441762730	5260	5260	5260	5260	0
70	20240729	173000	441762730	5260	5260	5260	5260	0
71	20240729	172900	441762730	5260	5260	5260	5260	0
72	20240729	172800	441762730	5260	5260	5260	5260	0
73	20240729	172700	441762730	5260	5260	5260	5260	0
74	20240729	172600	441762730	5260	5260	5260	5260	0
75	20240729	172500	441762730	5260	5260	5260	5260	0
76	20240729	172400	441762730	5260	5260	5260	5260	0
77	20240729	172300	441762730	5260	5260	5260	5260	0
78	20240729	172200	441762730	5260	5260	5260	5260	0
79	20240729	172100	441762730	5260	5260	5260	5260	0
80	20240729	172000	441762730	5260	5260	5260	5260	0
81	20240729	171900	441762730	5260	5260	5260	5260	0
82	20240729	171800	441762730	5260	5260	5260	5260	0
83	20240729	171700	441762730	5260	5260	5260	5260	0
84	20240729	171600	441762730	5260	5260	5260	5260	0
85	20240729	171500	441762730	5260	5260	5260	5260	0
86	20240729	171400	441762730	5260	5260	5260	5260	0
87	20240729	171300	441762730	5260	5260	5260	5260	0
88	20240729	171200	441762730	5260	5260	5260	5260	0
89	20240729	171100	441762730	5260	5260	5260	5260	0
90	20240729	171000	441762730	5260	5260	5260	5260	0
91	20240729	170900	441762730	5260	5260	5260	5260	0
92	20240729	170800	441762730	5260	5260	5260	5260	1164
93	20240729	170700	441762730	5260	5260	5260	5260	0
94	20240729	170600	441762730	5260	5260	5260	5260	0
95	20240729	170500	441762730	5260	5260	5260	5260	0
96	20240729	170400	441762730	5260	5260	5260	5260	0
97	20240729	170300	441762730	5260	5260	5260	5260	0
98	20240729	170200	441762730	5260	5260	5260	5260	0
99	20240729	170100	441762730	5260	5260	5260	5260	0
100	20240729	170000	441762730	5260	5260	5260	5260	0
101	20240729	165900	441762730	5260	5260	5260	5260	0
102	20240729	165800	441762730	5260	5260	5260	5260	0
103	20240729	165700	441762730	5260	5260	5260	5260	0
104	20240729	165600	441762730	5260	5260	5260	5260	0
105	20240729	165500	441762730	5260	5260	5260	5260	0
106	20240729	165400	441762730	5260	5260	5260	5260	0
107	20240729	165300	441762730	5260	5260	5260	5260	0
108	20240729	165200	441762730	5260	5260	5260	5260	0
109	20240729	165100	441762730	5260	5260	5260	5260	0
110	20240729	165000	441762730	5260	5260	5260	5260	0
111	20240729	164900	441762730	5260	5260	5260	5260	0
112	20240729	164800	441762730	5260	5260	5260	5260	0
113	20240729	164700	441762730	5260	5260	5260	5260	0
114	20240729	164600	441762730	5260	5260	5260	5260	0
115	20240729	164500	441762730	5260	5260	5260	5260	0
116	20240729	164400	441762730	5260	5260	5260	5260	0
117	20240729	164300	441762730	5260	5260	5260	5260	0
118	20240729	164200	441762730	5260	5260	5260	5260	0
119	20240729	164100	441762730	5260	5260	5260	5260	0
120	20240729	164000	441762730	5260	5260	5260	5260	0
121	20240729	163900	441762730	5260	5260	5260	5260	0
122	20240729	163800	441762730	5260	5260	5260	5260	1164
123	20240729	163700	441762730	5260	5260	5260	5260	0
124	20240729	163600	441762730	5260	5260	5260	5260	0
125	20240729	163500	441762730	5260	5260	5260	5260	0
126	20240729	163400	441762730	5260	5260	5260	5260	0
127	20240729	163300	441762730	5260	5260	5260	5260	0
128	20240729	163200	441762730	5260	5260	5260	5260	0
129	20240729	163100	441762730	5260	5260	5260	5260	0
130	20240729	163000	441762730	5260	5260	5260	5260	0
131	20240729	162900	441762730	5260	5260	5260	5260	0
132	20240729	162800	441762730	5260	5260	5260	5260	0
133	20240729	162700	441762730	5260	5260	5260	5260	0
134	20240729	162600	441762730	5260	5260	5260	5260	0
135	20240729	162500	441762730	5260	5260	5260	5260	0
136	20240729	162400	441762730	5260	5260	5260	5260	0
137	20240729	162300	441762730	5260	5260	5260	5260	0
138	20240729	162200	441762730	5260	5260	5260	5260	0
139	20240729	162100	441762730	5260	5260	5260	5260	0
140	20240729	162000	441762730	5260	5260	5260	5260	0
141	20240729	161900	441762730	5260	5260	5260	5260	0
142	20240729	161800	441762730	5260	5260	5260	5260	0
143	20240729	161700	441762730	5260	5260	5260	5260	0
144	20240729	161600	441762730	5260	5260	5260	5260	0
145	20240729	161500	441762730	5260	5260	5260	5260	0
146	20240729	161400	441762730	5260	5260	5260	5260	0
147	20240729	161300	441762730	5260	5260	5260	5260	0
148	20240729	161200	441762730	5260	5260	5260	5260	0
149	20240729	161100	441762730	5260	5260	5260	5260	0
150	20240729	161000	441762730	5260	5260	5260	5260	0
151	20240729	160900	441762730	5260	5260	5260	5260	0
152	20240729	160800	441762730	5260	5260	5260	5260	1164
153	20240729	160700	441762730	5260	5260	5260	5260	0
154	20240729	160600	441762730	5260	5260	5260	5260	0
155	20240729	160500	441762730	5260	5260	5260	5260	0
156	20240729	160400	441762730	5260	5260	5260	5260	0
157	20240729	160300	441762730	5260	5260	5260	5260	0
158	20240729	160200	441762730	5260	5260	5260	5260	0
159	20240729	160100	441762730	5260	5260	5260	5260	0
160	20240729	160000	441762730	5260	5260	5260	5260	0
161	20240729	155900	441762730	5260	5260	5260	5260	0
162	20240729	155800	441762730	5260	5260	5260	5260	0
163	20240729	155700	441762730	5260	5260	5260	5260	0
164	20240729	155600	441762730	5260	5260	5260	5260	0
165	20240729	155500	441762730	5260	5260	5260	5260	0
166	20240729	155400	441762730	5260	5260	5260	5260	0
167	20240729	155300	441762730	5260	5260	5260	5260	0
168	20240729	155200	441762730	5260	5260	5260	5260	0
169	20240729	155100	441762730	5260	5260	5260	5260	0
170	20240729	155000	441762730	5260	5260	5260	5260	0
171	20240729	154900	441762730	5260	5260	5260	5260	0
172	20240729	154800	441762730	5260	5260	5260	5260	0
173	20240729	154700	441762730	5260	5260	5260	5260	0
174	20240729	154600	441762730	5260	5260	5260	5260	0
175	20240729	154500	441762730	5260	5260	5260	5260	0
176	20240729	154400	441762730	5260	5260	5260	5260	0
177	20240729	154300	441762730	5260	5260	5260	5260	0
178	20240729	154200	441762730	5260	5260	5260	5260	0
179	20240729	154100	441762730	5260	5260	5260	5260	0
180	20240729	154000	441762730	5260	5260	5260	5260	0
181	20240729	153900	441762730	5260	5260	5260	5260	0
182	20240729	153800	441762730	5260	5260	5260	5260	1164
183	20240729	153700	441762730	5260	5260	5260	5260	0
184	20240729	153600	441762730	5260	5260	5260	5260	0
185	20240729	153500	441762730	5260	5260	5260	5260	0
186	20240729	153400	441762730	5260	5260	5260	5260	0
187	20240729	153300	441762730	5260	5260	5260	5260	0
188	20240729	153200	441762730	5260	5260	5260	5260	0
189	20240729	153100	441762730	5260	5260	5260	5260	0
190	20240729	153000	441762730	5260	5260	5260	5260	1164
191	20240729	152900	435640090	5290	5290	5290	5290	0
192	20240729	152800	435640090	5290	5290	5290	5290	0
193	20240729	152700	435640090	5290	5290	5290	5290	0
194	20240729	152600	435640090	5290	5290	5290	5290	0
195	20240729	152500	435640090	5290	5290	5290	5290	0
196	20240729	152400	435640090	5290	5290	5290	5290	0
197	20240729	152300	435640090	5290	5290	5290	5290	0
198	20240729	152200	435640090	5290	5290	5290	5290	0
199	20240729	152100	435640090	5290	5290	5290	5290	0
200	20240729	152000	435640090	5290	5290	5290	5290	0
201	20240729	151900	435640090	5290	5290	5290	5260	53
202	20240729	151800	435361250	5260	5260	5260	5260	246
203	20240729	151700	434067290	5290	5280	5290	5260	4556
204	20240729	151600	410045150	5280	5280	5280	5280	44
205	20240729	151500	409812830	5290	5290	5290	5290	1
206	20240729	151400	409807540	5280	5280	5280	5280	60
207	20240729	151300	409490740	5290	5290	5290	5290	0
208	20240729	151200	409490740	5290	5290	5290	5290	10
209	20240729	151100	409437840	5290	5290	5290	5290	12
210	20240729	151000	409374360	5280	5280	5280	5280	45
211	20240729	150900	409136760	5280	5280	5280	5280	0
212	20240729	150800	409136760	5280	5280	5280	5280	1
213	20240729	150700	409131480	5290	5290	5290	5290	572
214	20240729	150600	406105600	5290	5290	5290	5290	36
215	20240729	150500	405915160	5290	5290	5290	5290	0
216	20240729	150400	405915160	5290	5290	5290	5290	0
217	20240729	150300	405915160	5290	5290	5290	5290	26
218	20240729	150200	405777620	5290	5280	5290	5280	7
219	20240729	150100	405740650	5280	5280	5280	5280	0
220	20240729	150000	405740650	5280	5280	5280	5280	0
221	20240729	145900	405740650	5280	5270	5280	5270	1407
222	20240729	145800	398311900	5280	5280	5280	5280	0
223	20240729	145700	398311900	5280	5280	5280	5280	20
224	20240729	145600	398206300	5280	5280	5280	5280	10
225	20240729	145500	398153500	5280	5280	5280	5280	100
226	20240729	145400	397625500	5270	5270	5270	5270	0
227	20240729	145300	397625500	5270	5270	5270	5270	0
228	20240729	145200	397625500	5270	5270	5270	5270	0
229	20240729	145100	397625500	5270	5270	5270	5270	205
230	20240729	145000	396545150	5270	5270	5270	5270	205
231	20240729	144900	395464800	5270	5270	5270	5270	200
232	20240729	144800	394410800	5270	5270	5270	5270	0
233	20240729	144700	394410800	5270	5270	5270	5270	0
234	20240729	144600	394410800	5270	5270	5270	5270	1530
235	20240729	144500	386347700	5270	5270	5270	5270	428
236	20240729	144400	384092140	5280	5280	5280	5280	10
237	20240729	144300	384039340	5280	5280	5280	5280	0
238	20240729	144200	384039340	5280	5280	5280	5270	31
239	20240729	144100	383875680	5280	5280	5280	5280	0
240	20240729	144000	383875680	5280	5280	5280	5280	0
241	20240729	143900	383875680	5280	5270	5280	5270	447
242	20240729	143800	381518320	5270	5270	5270	5270	0
243	20240729	143700	381518320	5270	5270	5270	5270	2
244	20240729	143600	381507780	5280	5280	5280	5280	0
245	20240729	143500	381507780	5280	5280	5280	5280	31
246	20240729	143400	381344100	5280	5260	5280	5260	122
247	20240729	143300	380701540	5260	5260	5260	5260	2
248	20240729	143200	380691020	5260	5260	5260	5260	1
249	20240729	143100	380685760	5280	5280	5280	5280	2
250	20240729	143000	380675200	5280	5270	5280	5260	2023
251	20240729	142900	370033950	5270	5270	5270	5270	80
252	20240729	142800	369612350	5270	5270	5270	5270	0
253	20240729	142700	369612350	5270	5270	5270	5270	0
254	20240729	142600	369612350	5270	5270	5270	5270	0
255	20240729	142500	369612350	5270	5270	5270	5270	48
256	20240729	142400	369359390	5270	5270	5270	5270	379
257	20240729	142300	367362060	5270	5270	5270	5270	0
258	20240729	142200	367362060	5270	5270	5270	5270	30
259	20240729	142100	367203960	5260	5260	5260	5260	0
260	20240729	142000	367203960	5260	5260	5260	5260	0
261	20240729	141900	367203960	5260	5260	5260	5260	0
262	20240729	141800	367203960	5260	5260	5260	5260	0
263	20240729	141700	367203960	5260	5270	5270	5260	35
264	20240729	141600	367019840	5280	5280	5280	5280	0
265	20240729	141500	367019840	5280	5280	5280	5280	7
266	20240729	141400	366982880	5280	5280	5280	5280	0
267	20240729	141300	366982880	5280	5280	5280	5280	0
268	20240729	141200	366982880	5280	5280	5280	5280	0
269	20240729	141100	366982880	5280	5280	5280	5280	2
270	20240729	141000	366972320	5280	5290	5290	5280	6
271	20240729	140900	366940590	5290	5290	5290	5290	0
272	20240729	140800	366940590	5290	5290	5290	5290	0
273	20240729	140700	366940590	5290	5290	5290	5290	1
274	20240729	140600	366935300	5270	5270	5270	5270	0
275	20240729	140500	366935300	5270	5280	5280	5270	2624
276	20240729	140400	353104910	5280	5280	5280	5280	0
277	20240729	140300	353104910	5280	5280	5280	5280	0
278	20240729	140200	353104910	5280	5280	5280	5280	0
279	20240729	140100	353104910	5280	5280	5280	5280	0
280	20240729	140000	353104910	5280	5280	5280	5280	19
281	20240729	135900	353004590	5280	5280	5280	5280	0
282	20240729	135800	353004590	5280	5280	5280	5280	0
283	20240729	135700	353004590	5280	5280	5280	5280	0
284	20240729	135600	353004590	5280	5270	5280	5270	850
285	20240729	135500	348516620	5280	5290	5290	5260	11914
286	20240729	135400	285744120	5300	5300	5300	5300	10
287	20240729	135300	285691120	5290	5290	5290	5290	10
288	20240729	135200	285638220	5300	5300	5300	5300	5
289	20240729	135100	285611720	5290	5290	5290	5290	0
290	20240729	135000	285611720	5290	5290	5290	5290	0
291	20240729	134900	285611720	5290	5290	5290	5290	1
292	20240729	134800	285606430	5290	5290	5290	5290	0
293	20240729	134700	285606430	5290	5290	5290	5290	100
294	20240729	134600	285077430	5290	5290	5290	5290	0
295	20240729	134500	285077430	5290	5290	5290	5290	205
296	20240729	134400	283992980	5300	5300	5300	5300	0
297	20240729	134300	283992980	5300	5300	5300	5300	0
298	20240729	134200	283992980	5300	5300	5300	5300	1
299	20240729	134100	283987680	5290	5290	5290	5290	180
300	20240729	134000	283035480	5290	5290	5290	5290	62
301	20240729	133900	282707500	5300	5300	5300	5300	0
302	20240729	133800	282707500	5300	5300	5300	5300	0
303	20240729	133700	282707500	5300	5300	5300	5300	0
304	20240729	133600	282707500	5300	5300	5300	5290	1150
305	20240729	133500	276612530	5300	5300	5300	5300	0
306	20240729	133400	276612530	5300	5300	5300	5300	0
307	20240729	133300	276612530	5300	5300	5300	5300	5
308	20240729	133200	276586030	5300	5300	5300	5300	0
309	20240729	133100	276586030	5300	5300	5300	5300	0
310	20240729	133000	276586030	5300	5290	5300	5290	9
311	20240729	132900	276538410	5300	5300	5300	5300	0
312	20240729	132800	276538410	5300	5300	5300	5300	1
313	20240729	132700	276533110	5290	5290	5290	5290	10
314	20240729	132600	276480210	5290	5290	5290	5290	0
315	20240729	132500	276480210	5290	5290	5290	5290	90
316	20240729	132400	276004110	5300	5300	5300	5300	1
317	20240729	132300	275998810	5300	5300	5300	5300	1
318	20240729	132200	275993510	5290	5300	5300	5290	7
319	20240729	132100	275956470	5290	5290	5290	5290	40
320	20240729	132000	275744870	5300	5300	5300	5300	0
321	20240729	131900	275744870	5300	5300	5300	5300	0
322	20240729	131800	275744870	5300	5300	5300	5300	0
323	20240729	131700	275744870	5300	5300	5300	5300	0
324	20240729	131600	275744870	5300	5290	5300	5290	2
325	20240729	131500	275734280	5280	5300	5300	5280	510
326	20240729	131400	273036460	5290	5290	5290	5290	10
327	20240729	131300	272983560	5290	5290	5290	5290	9
328	20240729	131200	272935950	5300	5300	5300	5300	0
329	20240729	131100	272935950	5300	5300	5300	5300	0
330	20240729	131000	272935950	5300	5290	5300	5290	1040
331	20240729	130900	267434340	5290	5290	5290	5290	1
332	20240729	130800	267429050	5290	5290	5290	5290	100
333	20240729	130700	266900050	5300	5290	5300	5290	93
334	20240729	130600	266408070	5290	5290	5290	5290	96
335	20240729	130500	265900230	5290	5290	5290	5290	0
336	20240729	130400	265900230	5290	5290	5290	5290	101
337	20240729	130300	265365940	5280	5270	5280	5270	16
338	20240729	130200	265281610	5290	5290	5290	5290	0
339	20240729	130100	265281610	5290	5290	5290	5290	0
340	20240729	130000	265281610	5290	5290	5290	5290	10
341	20240729	125900	265228710	5290	5290	5290	5290	1
342	20240729	125800	265223420	5270	5270	5270	5270	0
343	20240729	125700	265223420	5270	5280	5280	5270	100
344	20240729	125600	264696310	5290	5290	5290	5290	2
345	20240729	125500	264685730	5280	5280	5280	5280	100
346	20240729	125400	264157730	5280	5280	5280	5280	488
347	20240729	125300	261581090	5290	5290	5290	5290	263
348	20240729	125200	260189820	5290	5290	5290	5290	0
349	20240729	125100	260189820	5290	5290	5290	5290	1
350	20240729	125000	260184530	5290	5290	5290	5290	0
351	20240729	124900	260184530	5290	5290	5290	5290	0
352	20240729	124800	260184530	5290	5290	5290	5290	27
353	20240729	124700	260041700	5290	5290	5290	5290	10
354	20240729	124600	259988800	5290	5290	5290	5290	0
355	20240729	124500	259988800	5290	5290	5290	5290	0
356	20240729	124400	259988800	5290	5290	5290	5290	1
357	20240729	124300	259983510	5290	5290	5290	5290	0
358	20240729	124200	259983510	5290	5290	5290	5290	0
359	20240729	124100	259983510	5290	5290	5290	5290	0
360	20240729	124000	259983510	5290	5290	5290	5290	0
361	20240729	123900	259983510	5290	5290	5290	5290	0
362	20240729	123800	259983510	5290	5290	5290	5290	1
363	20240729	123700	259978220	5280	5280	5280	5280	0
364	20240729	123600	259978220	5280	5280	5280	5280	0
365	20240729	123500	259978220	5280	5280	5280	5280	0
366	20240729	123400	259978220	5280	5280	5280	5280	30
367	20240729	123300	259819820	5280	5280	5280	5280	0
368	20240729	123200	259819820	5280	5280	5280	5280	0
369	20240729	123100	259819820	5280	5280	5280	5280	19
370	20240729	123000	259719500	5280	5280	5280	5280	0
371	20240729	122900	259719500	5280	5280	5280	5280	0
372	20240729	122800	259719500	5280	5280	5280	5280	0
373	20240729	122700	259719500	5280	5280	5280	5280	0
374	20240729	122600	259719500	5280	5280	5280	5280	9
375	20240729	122500	259671980	5280	5290	5290	5280	1500
376	20240729	122400	251751970	5290	5290	5290	5290	1000
377	20240729	122300	246461970	5300	5300	5300	5300	1
378	20240729	122200	246456670	5300	5300	5300	5300	0
379	20240729	122100	246456670	5300	5300	5300	5300	0
380	20240729	122000	246456670	5300	5300	5300	5300	0
381	20240729	121900	246456670	5300	5300	5300	5300	0
382	20240729	121800	246456670	5300	5300	5300	5300	0
383	20240729	121700	246456670	5300	5300	5300	5300	0
384	20240729	121600	246456670	5300	5290	5300	5290	93
385	20240729	121500	245964300	5290	5290	5290	5290	0
386	20240729	121400	245964300	5290	5290	5290	5290	0
387	20240729	121300	245964300	5290	5290	5290	5290	0
388	20240729	121200	245964300	5290	5290	5290	5290	0
389	20240729	121100	245964300	5290	5290	5290	5290	0
390	20240729	121000	245964300	5290	5290	5290	5290	0
391	20240729	120900	245964300	5290	5290	5290	5290	0
392	20240729	120800	245964300	5290	5290	5290	5290	0
393	20240729	120700	245964300	5290	5290	5290	5290	200
394	20240729	120600	244906300	5290	5290	5290	5290	0
395	20240729	120500	244906300	5290	5290	5290	5290	152
396	20240729	120400	244102220	5300	5300	5300	5300	100
397	20240729	120300	243572220	5300	5300	5300	5300	65
398	20240729	120200	243227720	5300	5300	5300	5300	0
399	20240729	120100	243227720	5300	5300	5300	5300	0
400	20240729	120000	243227720	5300	5300	5300	5300	0
401	20240729	115900	243227720	5300	5300	5300	5300	0
402	20240729	115800	243227720	5300	5300	5300	5300	0
403	20240729	115700	243227720	5300	5300	5300	5300	0
404	20240729	115600	243227720	5300	5300	5300	5300	0
405	20240729	115500	243227720	5300	5300	5300	5300	1280
406	20240729	115400	236443720	5300	5300	5300	5300	0
407	20240729	115300	236443720	5300	5300	5300	5300	0
408	20240729	115200	236443720	5300	5300	5300	5300	5
409	20240729	115100	236417220	5300	5300	5300	5300	1
410	20240729	115000	236411920	5300	5300	5300	5300	0
411	20240729	114900	236411920	5300	5300	5300	5300	1
412	20240729	114800	236406620	5300	5300	5300	5300	1
413	20240729	114700	236401320	5300	5300	5300	5300	10
414	20240729	114600	236348320	5290	5290	5290	5290	0
415	20240729	114500	236348320	5290	5290	5290	5290	3010
416	20240729	114400	220425420	5290	5290	5290	5290	0
417	20240729	114300	220425420	5290	5290	5290	5290	0
418	20240729	114200	220425420	5290	5290	5290	5290	0
419	20240729	114100	220425420	5290	5290	5290	5290	0
420	20240729	114000	220425420	5290	5290	5290	5290	100
421	20240729	113900	219896420	5290	5290	5290	5290	605
422	20240729	113800	216695970	5290	5290	5290	5290	0
423	20240729	113700	216695970	5290	5290	5290	5290	12
424	20240729	113600	216632490	5290	5290	5290	5290	28
425	20240729	113500	216484370	5300	5300	5300	5300	0
426	20240729	113400	216484370	5300	5300	5300	5300	1096
427	20240729	113300	210675570	5300	5300	5300	5300	0
428	20240729	113200	210675570	5300	5300	5300	5300	0
429	20240729	113100	210675570	5300	5300	5300	5300	0
430	20240729	113000	210675570	5300	5300	5300	5300	0
431	20240729	112900	210675570	5300	5300	5300	5300	0
432	20240729	112800	210675570	5300	5300	5300	5300	1
433	20240729	112700	210670270	5300	5300	5300	5300	0
434	20240729	112600	210670270	5300	5300	5300	5300	0
435	20240729	112500	210670270	5300	5300	5300	5300	0
436	20240729	112400	210670270	5300	5300	5300	5300	0
437	20240729	112300	210670270	5300	5300	5300	5300	0
438	20240729	112200	210670270	5300	5300	5300	5300	0
439	20240729	112100	210670270	5300	5300	5300	5300	0
440	20240729	112000	210670270	5300	5300	5300	5300	100
441	20240729	111900	210140270	5290	5300	5300	5290	1534
442	20240729	111800	202010110	5290	5290	5290	5290	5
443	20240729	111700	201983660	5280	5280	5280	5280	2000
444	20240729	111600	191423660	5280	5280	5280	5280	1252
445	20240729	111500	184813100	5290	5290	5290	5290	0
446	20240729	111400	184813100	5290	5290	5290	5290	200
447	20240729	111300	183755100	5290	5300	5300	5290	1861
448	20240729	111200	173910310	5300	5300	5300	5300	130
449	20240729	111100	173221310	5300	5300	5300	5300	200
450	20240729	111000	172161310	5300	5300	5300	5300	0
451	20240729	110900	172161310	5300	5300	5300	5300	105
452	20240729	110800	171604810	5300	5300	5300	5300	0
453	20240729	110700	171604810	5300	5300	5300	5300	0
454	20240729	110600	171604810	5300	5300	5300	5300	175
455	20240729	110500	170677310	5300	5300	5300	5300	127
456	20240729	110400	170004210	5300	5300	5300	5300	11
457	20240729	110300	169945910	5300	5300	5300	5300	1000
458	20240729	110200	164645910	5300	5300	5300	5300	0
459	20240729	110100	164645910	5300	5300	5300	5300	0
460	20240729	110000	164645910	5300	5300	5300	5300	10
461	20240729	105900	164592910	5310	5310	5310	5310	0
462	20240729	105800	164592910	5310	5310	5310	5310	0
463	20240729	105700	164592910	5310	5310	5310	5310	2
464	20240729	105600	164582290	5310	5310	5310	5310	1
465	20240729	105500	164576980	5300	5300	5300	5300	1
466	20240729	105400	164571680	5310	5310	5310	5310	0
467	20240729	105300	164571680	5310	5310	5310	5310	1872
468	20240729	105200	154631360	5310	5310	5310	5310	1
469	20240729	105100	154626050	5310	5310	5310	5310	110
470	20240729	105000	154041950	5320	5320	5320	5320	0
471	20240729	104900	154041950	5320	5320	5320	5320	0
472	20240729	104800	154041950	5320	5320	5320	5320	20
473	20240729	104700	153935550	5320	5320	5320	5320	92
474	20240729	104600	153446110	5320	5320	5320	5320	91
475	20240729	104500	152961990	5310	5310	5310	5310	5
476	20240729	104400	152935440	5320	5320	5320	5320	16
477	20240729	104300	152850320	5320	5320	5320	5320	0
478	20240729	104200	152850320	5320	5320	5320	5320	0
479	20240729	104100	152850320	5320	5320	5320	5320	0
480	20240729	104000	152850320	5320	5320	5320	5320	5
481	20240729	103900	152823720	5320	5320	5320	5320	0
482	20240729	103800	152823720	5320	5320	5320	5320	1
483	20240729	103700	152818400	5320	5320	5320	5320	213
484	20240729	103600	151685240	5320	5320	5320	5320	372
485	20240729	103500	149706200	5320	5320	5320	5320	51
486	20240729	103400	149434880	5320	5330	5340	5320	79
487	20240729	103300	149013860	5330	5340	5340	5330	29
488	20240729	103200	148859110	5340	5340	5340	5340	10
489	20240729	103100	148805710	5340	5330	5340	5330	33
490	20240729	103000	148629520	5340	5330	5340	5330	422
491	20240729	102900	146376540	5330	5340	5340	5330	147
492	20240729	102800	145592650	5340	5340	5340	5340	724
493	20240729	102700	141726490	5340	5340	5340	5340	9
494	20240729	102600	141678430	5340	5340	5340	5340	1202
495	20240729	102500	135259750	5340	5340	5340	5340	1
496	20240729	102400	135254410	5320	5340	5340	5320	231
497	20240729	102300	134021360	5330	5320	5330	5320	349
498	20240729	102200	132163820	5320	5330	5330	5320	1351
499	20240729	102100	124970360	5320	5320	5320	5320	2
500	20240729	102000	124959720	5330	5330	5330	5320	41
501	20240729	101900	124741240	5330	5330	5330	5330	15
502	20240729	101800	124661290	5320	5320	5320	5320	0
503	20240729	101700	124661290	5320	5310	5320	5310	1385
504	20240729	101600	117293140	5320	5320	5320	5320	100
505	20240729	101500	116761140	5320	5320	5320	5320	1
506	20240729	101400	116755820	5310	5310	5320	5310	1032
507	20240729	101300	111266660	5310	5310	5320	5310	339
508	20240729	101200	109466560	5310	5310	5310	5310	0
509	20240729	101100	109466560	5310	5320	5320	5310	500
510	20240729	101000	106806580	5310	5310	5310	5310	1
511	20240729	100900	106801270	5320	5320	5320	5320	0
512	20240729	100800	106801270	5320	5320	5320	5320	0
513	20240729	100700	106801270	5320	5320	5320	5320	0
514	20240729	100600	106801270	5320	5320	5320	5320	3
515	20240729	100500	106785310	5320	5320	5320	5320	4
516	20240729	100400	106764030	5320	5310	5320	5310	88
517	20240729	100300	106295970	5320	5320	5320	5320	212
518	20240729	100200	105168130	5320	5320	5320	5310	292
519	20240729	100100	103616300	5310	5320	5320	5310	518
520	20240729	100000	100860640	5320	5320	5320	5310	61
521	20240729	095900	100536130	5320	5310	5320	5310	15
522	20240729	095800	100456450	5320	5310	5320	5310	325
523	20240729	095700	98730670	5310	5310	5310	5310	0
524	20240729	095600	98730670	5310	5310	5310	5310	0
525	20240729	095500	98730670	5310	5310	5310	5300	37
526	20240729	095400	98534210	5310	5310	5310	5310	482
527	20240729	095300	95974790	5310	5310	5310	5310	500
528	20240729	095200	93319790	5300	5300	5300	5300	140
529	20240729	095100	92577790	5300	5300	5300	5300	10
530	20240729	095000	92524790	5310	5300	5310	5300	4432
531	20240729	094900	69035180	5300	5300	5300	5300	1211
532	20240729	094800	62616880	5300	5290	5300	5290	2817
533	20240729	094700	47710520	5270	5290	5290	5270	7
534	20240729	094600	47673610	5290	5290	5290	5290	4
535	20240729	094500	47652450	5270	5280	5290	5270	227
536	20240729	094400	46454810	5290	5280	5290	5280	270
537	20240729	094300	45029010	5290	5290	5290	5290	21
538	20240729	094200	44917920	5290	5290	5290	5290	5
539	20240729	094100	44891470	5280	5280	5280	5280	78
540	20240729	094000	44479630	5290	5290	5290	5280	105
541	20240729	093900	43925180	5280	5290	5290	5280	278
542	20240729	093800	42456560	5290	5280	5290	5280	231
543	20240729	093700	41234850	5280	5280	5280	5280	552
544	20240729	093600	38320290	5290	5300	5300	5290	110
545	20240729	093500	37738370	5290	5290	5290	5290	19
546	20240729	093400	37637860	5300	5300	5300	5300	0
547	20240729	093300	37637860	5300	5300	5300	5290	40
548	20240729	093200	37425880	5290	5290	5290	5290	2
549	20240729	093100	37415300	5290	5290	5290	5290	1187
550	20240729	093000	31136070	5290	5290	5290	5290	0
551	20240729	092900	31136070	5290	5290	5290	5290	0
552	20240729	092800	31136070	5290	5290	5290	5290	20
553	20240729	092700	31030270	5290	5280	5290	5280	20
554	20240729	092600	30924600	5280	5280	5280	5280	0
555	20240729	092500	30924600	5280	5280	5280	5280	185
556	20240729	092400	29947800	5290	5290	5290	5290	0
557	20240729	092300	29947800	5290	5280	5290	5280	474
558	20240729	092200	27445050	5280	5280	5280	5280	0
559	20240729	092100	27445050	5280	5280	5280	5280	55
560	20240729	092000	27154650	5280	5280	5280	5280	0
561	20240729	091900	27154650	5280	5280	5280	5280	302
562	20240729	091800	25560090	5280	5280	5280	5280	0
563	20240729	091700	25560090	5280	5270	5280	5270	923
564	20240729	091600	20690650	5270	5270	5270	5270	901
565	20240729	091500	15942380	5280	5280	5280	5280	102
566	20240729	091400	15403820	5270	5270	5270	5270	101
567	20240729	091300	14871550	5260	5270	5280	5260	1314
568	20240729	091200	7953610	5270	5270	5270	5270	0
569	20240729	091100	7953610	5270	5270	5270	5270	102
570	20240729	091000	7416070	5270	5270	5270	5270	41
571	20240729	090900	7200000	5270	5270	5270	5270	15
572	20240729	090800	7120950	5270	5270	5270	5270	70
573	20240729	090700	6752050	5280	5270	5280	5270	89
574	20240729	090600	6282870	5260	5260	5260	5260	206
575	20240729	090500	5199310	5260	5260	5260	5260	10
576	20240729	090400	5146710	5260	5250	5260	5250	127
577	20240729	090300	4478700	5250	5250	5250	5250	0
578	20240729	090200	4478700	5250	5250	5250	5250	0
579	20240729	090100	4478700	5250	5250	5250	5250	13
580	20240729	090000	4410450	5230	5210	5230	5210	845