KissMeData/007370/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184800	69189520	5480	5480	5480	5480	329
3	20240719	184700	69189520	5480	5480	5480	5480	0
4	20240719	184600	69189520	5480	5480	5480	5480	0
5	20240719	184500	69189520	5480	5480	5480	5480	0
6	20240719	184400	69189520	5480	5480	5480	5480	0
7	20240719	184300	69189520	5480	5480	5480	5480	0
8	20240719	184200	69189520	5480	5480	5480	5480	0
9	20240719	184100	69189520	5480	5480	5480	5480	0
10	20240719	184000	69189520	5480	5480	5480	5480	0
11	20240719	183900	69189520	5480	5480	5480	5480	0
12	20240719	183800	69189520	5480	5480	5480	5480	0
13	20240719	183700	69189520	5480	5480	5480	5480	0
14	20240719	183600	69189520	5480	5480	5480	5480	0
15	20240719	183500	69189520	5480	5480	5480	5480	0
16	20240719	183400	69189520	5480	5480	5480	5480	0
17	20240719	183300	69189520	5480	5480	5480	5480	0
18	20240719	183200	69189520	5480	5480	5480	5480	0
19	20240719	183100	69189520	5480	5480	5480	5480	0
20	20240719	183000	69189520	5480	5480	5480	5480	0
21	20240719	182900	69189520	5480	5480	5480	5480	0
22	20240719	182800	69189520	5480	5480	5480	5480	0
23	20240719	182700	69189520	5480	5480	5480	5480	0
24	20240719	182600	69189520	5480	5480	5480	5480	0
25	20240719	182500	69189520	5480	5480	5480	5480	0
26	20240719	182400	69189520	5480	5480	5480	5480	0
27	20240719	182300	69189520	5480	5480	5480	5480	0
28	20240719	182200	69189520	5480	5480	5480	5480	0
29	20240719	182100	69189520	5480	5480	5480	5480	0
30	20240719	182000	69189520	5480	5480	5480	5480	0
31	20240719	181900	69189520	5480	5480	5480	5480	0
32	20240719	181800	69189520	5480	5480	5480	5480	329
33	20240719	181700	69189520	5480	5480	5480	5480	0
34	20240719	181600	69189520	5480	5480	5480	5480	0
35	20240719	181500	69189520	5480	5480	5480	5480	0
36	20240719	181400	69189520	5480	5480	5480	5480	0
37	20240719	181300	69189520	5480	5480	5480	5480	0
38	20240719	181200	69189520	5480	5480	5480	5480	0
39	20240719	181100	69189520	5480	5480	5480	5480	0
40	20240719	181000	69189520	5480	5480	5480	5480	0
41	20240719	180900	69189520	5480	5480	5480	5480	0
42	20240719	180800	69189520	5480	5480	5480	5480	0
43	20240719	180700	69189520	5480	5480	5480	5480	0
44	20240719	180600	69189520	5480	5480	5480	5480	0
45	20240719	180500	69189520	5480	5480	5480	5480	0
46	20240719	180400	69189520	5480	5480	5480	5480	0
47	20240719	180300	69189520	5480	5480	5480	5480	0
48	20240719	180200	69189520	5480	5480	5480	5480	0
49	20240719	180100	69189520	5480	5480	5480	5480	0
50	20240719	180000	69189520	5480	5480	5480	5480	0
51	20240719	175900	69189520	5480	5480	5480	5480	0
52	20240719	175800	69189520	5480	5480	5480	5480	0
53	20240719	175700	69189520	5480	5480	5480	5480	0
54	20240719	175600	69189520	5480	5480	5480	5480	0
55	20240719	175500	69189520	5480	5480	5480	5480	0
56	20240719	175400	69189520	5480	5480	5480	5480	0
57	20240719	175300	69189520	5480	5480	5480	5480	0
58	20240719	175200	69189520	5480	5480	5480	5480	0
59	20240719	175100	69189520	5480	5480	5480	5480	0
60	20240719	175000	69189520	5480	5480	5480	5480	0
61	20240719	174900	69189520	5480	5480	5480	5480	0
62	20240719	174800	69189520	5480	5480	5480	5480	329
63	20240719	174700	69189520	5480	5480	5480	5480	0
64	20240719	174600	69189520	5480	5480	5480	5480	0
65	20240719	174500	69189520	5480	5480	5480	5480	0
66	20240719	174400	69189520	5480	5480	5480	5480	0
67	20240719	174300	69189520	5480	5480	5480	5480	0
68	20240719	174200	69189520	5480	5480	5480	5480	0
69	20240719	174100	69189520	5480	5480	5480	5480	0
70	20240719	174000	69189520	5480	5480	5480	5480	0
71	20240719	173900	69189520	5480	5480	5480	5480	0
72	20240719	173800	69189520	5480	5480	5480	5480	0
73	20240719	173700	69189520	5480	5480	5480	5480	0
74	20240719	173600	69189520	5480	5480	5480	5480	0
75	20240719	173500	69189520	5480	5480	5480	5480	0
76	20240719	173400	69189520	5480	5480	5480	5480	0
77	20240719	173300	69189520	5480	5480	5480	5480	0
78	20240719	173200	69189520	5480	5480	5480	5480	0
79	20240719	173100	69189520	5480	5480	5480	5480	0
80	20240719	173000	69189520	5480	5480	5480	5480	0
81	20240719	172900	69189520	5480	5480	5480	5480	0
82	20240719	172800	69189520	5480	5480	5480	5480	0
83	20240719	172700	69189520	5480	5480	5480	5480	0
84	20240719	172600	69189520	5480	5480	5480	5480	0
85	20240719	172500	69189520	5480	5480	5480	5480	0
86	20240719	172400	69189520	5480	5480	5480	5480	0
87	20240719	172300	69189520	5480	5480	5480	5480	0
88	20240719	172200	69189520	5480	5480	5480	5480	0
89	20240719	172100	69189520	5480	5480	5480	5480	0
90	20240719	172000	69189520	5480	5480	5480	5480	0
91	20240719	171900	69189520	5480	5480	5480	5480	0
92	20240719	171800	69189520	5480	5480	5480	5480	329
93	20240719	171700	69189520	5480	5480	5480	5480	0
94	20240719	171600	69189520	5480	5480	5480	5480	0
95	20240719	171500	69189520	5480	5480	5480	5480	0
96	20240719	171400	69189520	5480	5480	5480	5480	0
97	20240719	171300	69189520	5480	5480	5480	5480	0
98	20240719	171200	69189520	5480	5480	5480	5480	0
99	20240719	171100	69189520	5480	5480	5480	5480	0
100	20240719	171000	69189520	5480	5480	5480	5480	0
101	20240719	170900	69189520	5480	5480	5480	5480	0
102	20240719	170800	69189520	5480	5480	5480	5480	0
103	20240719	170700	69189520	5480	5480	5480	5480	0
104	20240719	170600	69189520	5480	5480	5480	5480	0
105	20240719	170500	69189520	5480	5480	5480	5480	0
106	20240719	170400	69189520	5480	5480	5480	5480	0
107	20240719	170300	69189520	5480	5480	5480	5480	0
108	20240719	170200	69189520	5480	5480	5480	5480	0
109	20240719	170100	69189520	5480	5480	5480	5480	0
110	20240719	170000	69189520	5480	5480	5480	5480	0
111	20240719	165900	69189520	5480	5480	5480	5480	0
112	20240719	165800	69189520	5480	5480	5480	5480	0
113	20240719	165700	69189520	5480	5480	5480	5480	0
114	20240719	165600	69189520	5480	5480	5480	5480	0
115	20240719	165500	69189520	5480	5480	5480	5480	0
116	20240719	165400	69189520	5480	5480	5480	5480	0
117	20240719	165300	69189520	5480	5480	5480	5480	0
118	20240719	165200	69189520	5480	5480	5480	5480	0
119	20240719	165100	69189520	5480	5480	5480	5480	0
120	20240719	165000	69189520	5480	5480	5480	5480	0
121	20240719	164900	69189520	5480	5480	5480	5480	0
122	20240719	164800	69189520	5480	5480	5480	5480	329
123	20240719	164700	69189520	5480	5480	5480	5480	0
124	20240719	164600	69189520	5480	5480	5480	5480	0
125	20240719	164500	69189520	5480	5480	5480	5480	0
126	20240719	164400	69189520	5480	5480	5480	5480	0
127	20240719	164300	69189520	5480	5480	5480	5480	0
128	20240719	164200	69189520	5480	5480	5480	5480	0
129	20240719	164100	69189520	5480	5480	5480	5480	0
130	20240719	164000	69189520	5480	5480	5480	5480	0
131	20240719	163900	69189520	5480	5480	5480	5480	0
132	20240719	163800	69189520	5480	5480	5480	5480	0
133	20240719	163700	69189520	5480	5480	5480	5480	0
134	20240719	163600	69189520	5480	5480	5480	5480	0
135	20240719	163500	69189520	5480	5480	5480	5480	0
136	20240719	163400	69189520	5480	5480	5480	5480	0
137	20240719	163300	69189520	5480	5480	5480	5480	0
138	20240719	163200	69189520	5480	5480	5480	5480	0
139	20240719	163100	69189520	5480	5480	5480	5480	0
140	20240719	163000	69189520	5480	5480	5480	5480	0
141	20240719	162900	69189520	5480	5480	5480	5480	0
142	20240719	162800	69189520	5480	5480	5480	5480	0
143	20240719	162700	69189520	5480	5480	5480	5480	0
144	20240719	162600	69189520	5480	5480	5480	5480	0
145	20240719	162500	69189520	5480	5480	5480	5480	0
146	20240719	162400	69189520	5480	5480	5480	5480	0
147	20240719	162300	69189520	5480	5480	5480	5480	0
148	20240719	162200	69189520	5480	5480	5480	5480	0
149	20240719	162100	69189520	5480	5480	5480	5480	0
150	20240719	162000	69189520	5480	5480	5480	5480	0
151	20240719	161900	69189520	5480	5480	5480	5480	0
152	20240719	161800	69189520	5480	5480	5480	5480	329
153	20240719	161700	69189520	5480	5480	5480	5480	0
154	20240719	161600	69189520	5480	5480	5480	5480	0
155	20240719	161500	69189520	5480	5480	5480	5480	0
156	20240719	161400	69189520	5480	5480	5480	5480	0
157	20240719	161300	69189520	5480	5480	5480	5480	0
158	20240719	161200	69189520	5480	5480	5480	5480	0
159	20240719	161100	69189520	5480	5480	5480	5480	0
160	20240719	161000	69189520	5480	5480	5480	5480	0
161	20240719	160900	69189520	5480	5480	5480	5480	0
162	20240719	160800	69189520	5480	5480	5480	5480	0
163	20240719	160700	69189520	5480	5480	5480	5480	0
164	20240719	160600	69189520	5480	5480	5480	5480	0
165	20240719	160500	69189520	5480	5480	5480	5480	0
166	20240719	160400	69189520	5480	5480	5480	5480	0
167	20240719	160300	69189520	5480	5480	5480	5480	0
168	20240719	160200	69189520	5480	5480	5480	5480	0
169	20240719	160100	69189520	5480	5480	5480	5480	0
170	20240719	160000	69189520	5480	5480	5480	5480	0
171	20240719	155900	69189520	5480	5480	5480	5480	0
172	20240719	155800	69189520	5480	5480	5480	5480	0
173	20240719	155700	69189520	5480	5480	5480	5480	0
174	20240719	155600	69189520	5480	5480	5480	5480	0
175	20240719	155500	69189520	5480	5480	5480	5480	0
176	20240719	155400	69189520	5480	5480	5480	5480	0
177	20240719	155300	69189520	5480	5480	5480	5480	0
178	20240719	155200	69189520	5480	5480	5480	5480	0
179	20240719	155100	69189520	5480	5480	5480	5480	0
180	20240719	155000	69189520	5480	5480	5480	5480	0
181	20240719	154900	69189520	5480	5480	5480	5480	0
182	20240719	154800	69189520	5480	5480	5480	5480	329
183	20240719	154700	69189520	5480	5480	5480	5480	0
184	20240719	154600	69189520	5480	5480	5480	5480	0
185	20240719	154500	69189520	5480	5480	5480	5480	0
186	20240719	154400	69189520	5480	5480	5480	5480	0
187	20240719	154300	69189520	5480	5480	5480	5480	0
188	20240719	154200	69189520	5480	5480	5480	5480	0
189	20240719	154100	69189520	5480	5480	5480	5480	0
190	20240719	154000	69189520	5480	5480	5480	5480	0
191	20240719	153900	69189520	5480	5480	5480	5480	0
192	20240719	153800	69189520	5480	5480	5480	5480	0
193	20240719	153700	69189520	5480	5480	5480	5480	0
194	20240719	153600	69189520	5480	5480	5480	5480	0
195	20240719	153500	69189520	5480	5480	5480	5480	0
196	20240719	153400	69189520	5480	5480	5480	5480	0
197	20240719	153300	69189520	5480	5480	5480	5480	0
198	20240719	153200	69189520	5480	5480	5480	5480	0
199	20240719	153100	69189520	5480	5480	5480	5480	0
200	20240719	153000	69189520	5480	5480	5480	5480	329
201	20240719	152900	67386600	5490	5490	5490	5490	0
202	20240719	152800	67386600	5490	5490	5490	5490	0
203	20240719	152700	67386600	5490	5490	5490	5490	0
204	20240719	152600	67386600	5490	5490	5490	5490	0
205	20240719	152500	67386600	5490	5490	5490	5490	0
206	20240719	152400	67386600	5490	5490	5490	5490	0
207	20240719	152300	67386600	5490	5490	5490	5490	0
208	20240719	152200	67386600	5490	5490	5490	5490	0
209	20240719	152100	67386600	5490	5490	5490	5490	0
210	20240719	152000	67386600	5490	5490	5490	5490	0
211	20240719	151900	67386600	5490	5490	5490	5480	257
212	20240719	151800	65975710	5490	5490	5490	5490	1
213	20240719	151700	65970220	5460	5460	5460	5460	119
214	20240719	151600	65320480	5460	5460	5460	5460	35
215	20240719	151500	65129380	5500	5500	5500	5500	0
216	20240719	151400	65129380	5500	5500	5500	5500	0
217	20240719	151300	65129380	5500	5500	5500	5500	0
218	20240719	151200	65129380	5500	5500	5500	5500	0
219	20240719	151100	65129380	5500	5500	5500	5500	0
220	20240719	151000	65129380	5500	5500	5500	5500	5
221	20240719	150900	65101880	5450	5460	5460	5450	2500
222	20240719	150800	51463020	5470	5470	5470	5470	0
223	20240719	150700	51463020	5470	5470	5470	5470	0
224	20240719	150600	51463020	5470	5470	5470	5470	91
225	20240719	150500	50965250	5500	5500	5500	5500	0
226	20240719	150400	50965250	5500	5500	5500	5500	0
227	20240719	150300	50965250	5500	5500	5500	5500	0
228	20240719	150200	50965250	5500	5500	5500	5500	0
229	20240719	150100	50965250	5500	5500	5500	5500	0
230	20240719	150000	50965250	5500	5500	5500	5500	62
231	20240719	145900	50624250	5500	5500	5500	5500	174
232	20240719	145800	49667250	5500	5500	5500	5500	0
233	20240719	145700	49667250	5500	5500	5500	5500	0
234	20240719	145600	49667250	5500	5500	5500	5500	13
235	20240719	145500	49595750	5500	5500	5500	5500	0
236	20240719	145400	49595750	5500	5500	5500	5500	0
237	20240719	145300	49595750	5500	5500	5500	5500	0
238	20240719	145200	49595750	5500	5500	5500	5500	0
239	20240719	145100	49595750	5500	5500	5500	5500	0
240	20240719	145000	49595750	5500	5500	5500	5500	0
241	20240719	144900	49595750	5500	5500	5500	5500	0
242	20240719	144800	49595750	5500	5500	5500	5500	0
243	20240719	144700	49595750	5500	5500	5500	5500	0
244	20240719	144600	49595750	5500	5500	5500	5500	0
245	20240719	144500	49595750	5500	5500	5500	5500	0
246	20240719	144400	49595750	5500	5500	5500	5500	0
247	20240719	144300	49595750	5500	5500	5500	5500	0
248	20240719	144200	49595750	5500	5500	5500	5500	0
249	20240719	144100	49595750	5500	5500	5500	5500	0
250	20240719	144000	49595750	5500	5480	5500	5480	53
251	20240719	143900	49305280	5480	5480	5480	5480	0
252	20240719	143800	49305280	5480	5480	5480	5480	0
253	20240719	143700	49305280	5480	5480	5480	5480	0
254	20240719	143600	49305280	5480	5480	5480	5480	0
255	20240719	143500	49305280	5480	5480	5480	5480	500
256	20240719	143400	46565280	5480	5480	5480	5480	0
257	20240719	143300	46565280	5480	5480	5480	5480	0
258	20240719	143200	46565280	5480	5480	5480	5480	0
259	20240719	143100	46565280	5480	5480	5480	5480	0
260	20240719	143000	46565280	5480	5480	5480	5480	309
261	20240719	142900	44871960	5480	5480	5480	5480	0
262	20240719	142800	44871960	5480	5480	5480	5480	0
263	20240719	142700	44871960	5480	5480	5480	5480	0
264	20240719	142600	44871960	5480	5480	5480	5480	0
265	20240719	142500	44871960	5480	5480	5480	5480	0
266	20240719	142400	44871960	5480	5480	5480	5480	100
267	20240719	142300	44323960	5470	5470	5470	5470	2
268	20240719	142200	44313020	5470	5470	5470	5470	200
269	20240719	142100	43219020	5470	5470	5470	5470	0
270	20240719	142000	43219020	5470	5470	5470	5470	0
271	20240719	141900	43219020	5470	5470	5470	5470	5
272	20240719	141800	43191670	5470	5470	5470	5470	0
273	20240719	141700	43191670	5470	5470	5470	5470	0
274	20240719	141600	43191670	5470	5470	5470	5470	0
275	20240719	141500	43191670	5470	5470	5470	5470	0
276	20240719	141400	43191670	5470	5470	5470	5470	0
277	20240719	141300	43191670	5470	5470	5470	5470	2
278	20240719	141200	43180730	5450	5450	5450	5450	0
279	20240719	141100	43180730	5450	5450	5450	5450	0
280	20240719	141000	43180730	5450	5450	5450	5450	0
281	20240719	140900	43180730	5450	5450	5450	5450	0
282	20240719	140800	43180730	5450	5450	5450	5450	0
283	20240719	140700	43180730	5450	5450	5450	5450	0
284	20240719	140600	43180730	5450	5450	5450	5450	0
285	20240719	140500	43180730	5450	5450	5450	5450	0
286	20240719	140400	43180730	5450	5450	5450	5450	801
287	20240719	140300	38815280	5450	5460	5460	5450	500
288	20240719	140200	36089900	5470	5470	5470	5470	1
289	20240719	140100	36084430	5460	5460	5460	5460	0
290	20240719	140000	36084430	5460	5460	5460	5460	0
291	20240719	135900	36084430	5460	5460	5460	5460	0
292	20240719	135800	36084430	5460	5460	5460	5460	0
293	20240719	135700	36084430	5460	5460	5460	5460	0
294	20240719	135600	36084430	5460	5460	5460	5460	0
295	20240719	135500	36084430	5460	5460	5460	5460	0
296	20240719	135400	36084430	5460	5460	5470	5460	626
297	20240719	135300	32666460	5460	5460	5460	5460	0
298	20240719	135200	32666460	5460	5460	5460	5460	0
299	20240719	135100	32666460	5460	5460	5460	5460	5
300	20240719	135000	32639160	5470	5470	5470	5470	0
301	20240719	134900	32639160	5470	5470	5470	5470	1
302	20240719	134800	32633690	5470	5470	5470	5470	0
303	20240719	134700	32633690	5470	5470	5470	5470	98
304	20240719	134600	32097630	5470	5470	5470	5470	0
305	20240719	134500	32097630	5470	5470	5470	5470	0
306	20240719	134400	32097630	5470	5470	5470	5470	0
307	20240719	134300	32097630	5470	5470	5470	5470	9
308	20240719	134200	32048400	5470	5470	5470	5470	50
309	20240719	134100	31774900	5460	5460	5460	5460	0
310	20240719	134000	31774900	5460	5460	5460	5460	0
311	20240719	133900	31774900	5460	5460	5460	5460	0
312	20240719	133800	31774900	5460	5460	5460	5460	0
313	20240719	133700	31774900	5460	5460	5460	5460	26
314	20240719	133600	31632940	5470	5470	5470	5470	17
315	20240719	133500	31539950	5470	5470	5470	5470	0
316	20240719	133400	31539950	5470	5470	5470	5470	0
317	20240719	133300	31539950	5470	5470	5470	5470	0
318	20240719	133200	31539950	5470	5470	5470	5470	0
319	20240719	133100	31539950	5470	5470	5470	5470	0
320	20240719	133000	31539950	5470	5470	5470	5470	0
321	20240719	132900	31539950	5470	5470	5470	5470	0
322	20240719	132800	31539950	5470	5470	5470	5470	0
323	20240719	132700	31539950	5470	5470	5470	5470	0
324	20240719	132600	31539950	5470	5470	5470	5470	0
325	20240719	132500	31539950	5470	5470	5470	5470	0
326	20240719	132400	31539950	5470	5470	5470	5470	0
327	20240719	132300	31539950	5470	5470	5470	5470	0
328	20240719	132200	31539950	5470	5470	5470	5470	0
329	20240719	132100	31539950	5470	5470	5470	5470	0
330	20240719	132000	31539950	5470	5470	5470	5470	0
331	20240719	131900	31539950	5470	5470	5470	5470	0
332	20240719	131800	31539950	5470	5470	5470	5470	0
333	20240719	131700	31539950	5470	5470	5470	5470	14
334	20240719	131600	31463370	5470	5470	5470	5470	140
335	20240719	131500	30697570	5480	5480	5480	5480	0
336	20240719	131400	30697570	5480	5480	5480	5480	0
337	20240719	131300	30697570	5480	5480	5480	5480	0
338	20240719	131200	30697570	5480	5480	5480	5480	0
339	20240719	131100	30697570	5480	5480	5480	5480	0
340	20240719	131000	30697570	5480	5480	5480	5480	0
341	20240719	130900	30697570	5480	5480	5480	5480	0
342	20240719	130800	30697570	5480	5480	5480	5480	0
343	20240719	130700	30697570	5480	5480	5480	5480	0
344	20240719	130600	30697570	5480	5480	5480	5480	0
345	20240719	130500	30697570	5480	5480	5480	5480	0
346	20240719	130400	30697570	5480	5480	5480	5480	0
347	20240719	130300	30697570	5480	5480	5480	5480	0
348	20240719	130200	30697570	5480	5480	5480	5480	0
349	20240719	130100	30697570	5480	5480	5480	5480	0
350	20240719	130000	30697570	5480	5480	5480	5480	0
351	20240719	125900	30697570	5480	5480	5480	5480	0
352	20240719	125800	30697570	5480	5480	5480	5480	0
353	20240719	125700	30697570	5480	5480	5480	5480	0
354	20240719	125600	30697570	5480	5480	5480	5480	0
355	20240719	125500	30697570	5480	5480	5480	5480	0
356	20240719	125400	30697570	5480	5480	5480	5480	0
357	20240719	125300	30697570	5480	5480	5480	5480	0
358	20240719	125200	30697570	5480	5480	5480	5480	0
359	20240719	125100	30697570	5480	5480	5480	5480	0
360	20240719	125000	30697570	5480	5480	5480	5480	0
361	20240719	124900	30697570	5480	5480	5480	5480	0
362	20240719	124800	30697570	5480	5480	5480	5480	0
363	20240719	124700	30697570	5480	5480	5480	5480	0
364	20240719	124600	30697570	5480	5480	5480	5480	0
365	20240719	124500	30697570	5480	5480	5480	5480	0
366	20240719	124400	30697570	5480	5480	5480	5480	0
367	20240719	124300	30697570	5480	5480	5480	5480	0
368	20240719	124200	30697570	5480	5480	5480	5480	19
369	20240719	124100	30593450	5480	5480	5480	5480	0
370	20240719	124000	30593450	5480	5480	5480	5480	1
371	20240719	123900	30587970	5460	5460	5460	5460	10
372	20240719	123800	30533370	5480	5480	5480	5480	0
373	20240719	123700	30533370	5480	5480	5480	5480	0
374	20240719	123600	30533370	5480	5480	5480	5480	0
375	20240719	123500	30533370	5480	5480	5480	5480	0
376	20240719	123400	30533370	5480	5480	5480	5480	1
377	20240719	123300	30527890	5460	5460	5460	5460	0
378	20240719	123200	30527890	5460	5460	5460	5460	0
379	20240719	123100	30527890	5460	5460	5460	5460	1
380	20240719	123000	30522430	5480	5480	5480	5480	0
381	20240719	122900	30522430	5480	5480	5480	5480	0
382	20240719	122800	30522430	5480	5480	5480	5480	0
383	20240719	122700	30522430	5480	5480	5480	5480	5
384	20240719	122600	30495030	5480	5480	5480	5480	0
385	20240719	122500	30495030	5480	5480	5480	5480	0
386	20240719	122400	30495030	5480	5480	5480	5480	0
387	20240719	122300	30495030	5480	5480	5480	5480	0
388	20240719	122200	30495030	5480	5480	5480	5480	1
389	20240719	122100	30489550	5480	5480	5480	5480	7
390	20240719	122000	30451190	5490	5490	5490	5490	0
391	20240719	121900	30451190	5490	5490	5490	5490	7
392	20240719	121800	30412760	5500	5500	5500	5500	0
393	20240719	121700	30412760	5500	5500	5500	5500	0
394	20240719	121600	30412760	5500	5500	5500	5500	0
395	20240719	121500	30412760	5500	5500	5500	5500	0
396	20240719	121400	30412760	5500	5500	5500	5500	0
397	20240719	121300	30412760	5500	5490	5500	5490	135
398	20240719	121200	29670650	5490	5490	5490	5490	0
399	20240719	121100	29670650	5490	5490	5490	5490	0
400	20240719	121000	29670650	5490	5490	5490	5490	0
401	20240719	120900	29670650	5490	5490	5490	5490	0
402	20240719	120800	29670650	5490	5490	5490	5490	0
403	20240719	120700	29670650	5490	5490	5490	5490	0
404	20240719	120600	29670650	5490	5490	5490	5490	0
405	20240719	120500	29670650	5490	5490	5490	5490	7
406	20240719	120400	29632220	5460	5460	5460	5460	0
407	20240719	120300	29632220	5460	5460	5460	5460	0
408	20240719	120200	29632220	5460	5470	5470	5460	80
409	20240719	120100	29195270	5490	5490	5490	5490	26
410	20240719	120000	29052530	5490	5490	5490	5490	0
411	20240719	115900	29052530	5490	5490	5490	5490	0
412	20240719	115800	29052530	5490	5490	5490	5490	0
413	20240719	115700	29052530	5490	5490	5490	5490	0
414	20240719	115600	29052530	5490	5490	5490	5490	0
415	20240719	115500	29052530	5490	5490	5490	5490	0
416	20240719	115400	29052530	5490	5490	5490	5490	0
417	20240719	115300	29052530	5490	5490	5490	5490	0
418	20240719	115200	29052530	5490	5470	5490	5470	9
419	20240719	115100	29003280	5500	5500	5500	5500	0
420	20240719	115000	29003280	5500	5500	5500	5500	43
421	20240719	114900	28766780	5490	5490	5490	5490	130
422	20240719	114800	28053080	5490	5490	5490	5490	0
423	20240719	114700	28053080	5490	5490	5490	5490	0
424	20240719	114600	28053080	5490	5490	5490	5490	0
425	20240719	114500	28053080	5490	5490	5490	5490	0
426	20240719	114400	28053080	5490	5490	5490	5490	0
427	20240719	114300	28053080	5490	5490	5490	5490	0
428	20240719	114200	28053080	5490	5490	5490	5490	0
429	20240719	114100	28053080	5490	5490	5490	5490	0
430	20240719	114000	28053080	5490	5490	5490	5490	0
431	20240719	113900	28053080	5490	5490	5490	5490	0
432	20240719	113800	28053080	5490	5490	5490	5490	0
433	20240719	113700	28053080	5490	5490	5490	5490	1
434	20240719	113600	28047590	5490	5490	5490	5490	0
435	20240719	113500	28047590	5490	5490	5490	5490	12
436	20240719	113400	27981710	5490	5490	5490	5490	7
437	20240719	113300	27943280	5480	5480	5480	5480	0
438	20240719	113200	27943280	5480	5480	5480	5480	306
439	20240719	113100	26266400	5510	5510	5510	5510	0
440	20240719	113000	26266400	5510	5510	5510	5510	1996
441	20240719	112900	15268440	5500	5500	5500	5500	69
442	20240719	112800	14888940	5480	5480	5480	5480	435
443	20240719	112700	12505140	5470	5470	5470	5470	0
444	20240719	112600	12505140	5470	5470	5470	5470	0
445	20240719	112500	12505140	5470	5470	5470	5470	0
446	20240719	112400	12505140	5470	5470	5470	5470	0
447	20240719	112300	12505140	5470	5470	5470	5470	0
448	20240719	112200	12505140	5470	5470	5470	5470	0
449	20240719	112100	12505140	5470	5470	5470	5470	10
450	20240719	112000	12450440	5470	5470	5470	5470	69
451	20240719	111900	12073010	5470	5470	5470	5470	0
452	20240719	111800	12073010	5470	5470	5470	5470	0
453	20240719	111700	12073010	5470	5470	5470	5470	0
454	20240719	111600	12073010	5470	5470	5470	5470	0
455	20240719	111500	12073010	5470	5470	5470	5470	0
456	20240719	111400	12073010	5470	5470	5470	5470	0
457	20240719	111300	12073010	5470	5470	5470	5470	0
458	20240719	111200	12073010	5470	5470	5470	5470	10
459	20240719	111100	12018310	5470	5460	5470	5460	3
460	20240719	111000	12001910	5460	5460	5460	5460	2
461	20240719	110900	11990990	5460	5460	5460	5460	0
462	20240719	110800	11990990	5460	5460	5460	5460	11
463	20240719	110700	11930930	5470	5470	5470	5470	0
464	20240719	110600	11930930	5470	5470	5470	5470	0
465	20240719	110500	11930930	5470	5470	5470	5470	0
466	20240719	110400	11930930	5470	5470	5470	5470	1
467	20240719	110300	11925460	5440	5440	5440	5440	0
468	20240719	110200	11925460	5440	5440	5440	5440	0
469	20240719	110100	11925460	5440	5440	5440	5440	0
470	20240719	110000	11925460	5440	5440	5440	5440	0
471	20240719	105900	11925460	5440	5440	5440	5440	0
472	20240719	105800	11925460	5440	5440	5440	5440	0
473	20240719	105700	11925460	5440	5440	5440	5440	0
474	20240719	105600	11925460	5440	5440	5440	5440	0
475	20240719	105500	11925460	5440	5440	5440	5440	0
476	20240719	105400	11925460	5440	5440	5440	5440	140
477	20240719	105300	11163860	5450	5450	5450	5440	130
478	20240719	105200	10455660	5450	5450	5450	5450	0
479	20240719	105100	10455660	5450	5450	5450	5450	20
480	20240719	105000	10346660	5470	5470	5470	5470	0
481	20240719	104900	10346660	5470	5470	5470	5470	0
482	20240719	104800	10346660	5470	5470	5470	5470	0
483	20240719	104700	10346660	5470	5470	5470	5470	0
484	20240719	104600	10346660	5470	5470	5470	5470	0
485	20240719	104500	10346660	5470	5470	5470	5470	0
486	20240719	104400	10346660	5470	5470	5470	5470	0
487	20240719	104300	10346660	5470	5470	5470	5470	0
488	20240719	104200	10346660	5470	5470	5470	5470	0
489	20240719	104100	10346660	5470	5470	5470	5470	0
490	20240719	104000	10346660	5470	5470	5470	5470	1
491	20240719	103900	10341190	5450	5450	5450	5450	0
492	20240719	103800	10341190	5450	5450	5450	5450	30
493	20240719	103700	10177690	5460	5460	5460	5460	0
494	20240719	103600	10177690	5460	5460	5460	5460	0
495	20240719	103500	10177690	5460	5460	5460	5460	37
496	20240719	103400	9975670	5460	5460	5460	5460	0
497	20240719	103300	9975670	5460	5460	5460	5460	0
498	20240719	103200	9975670	5460	5460	5460	5460	0
499	20240719	103100	9975670	5460	5460	5460	5460	0
500	20240719	103000	9975670	5460	5460	5460	5460	0
501	20240719	102900	9975670	5460	5460	5460	5460	0
502	20240719	102800	9975670	5460	5460	5460	5460	0
503	20240719	102700	9975670	5460	5460	5460	5460	0
504	20240719	102600	9975670	5460	5460	5460	5460	0
505	20240719	102500	9975670	5460	5460	5460	5460	0
506	20240719	102400	9975670	5460	5460	5460	5460	0
507	20240719	102300	9975670	5460	5460	5460	5460	0
508	20240719	102200	9975670	5460	5460	5460	5460	0
509	20240719	102100	9975670	5460	5460	5460	5460	0
510	20240719	102000	9975670	5460	5460	5460	5460	0
511	20240719	101900	9975670	5460	5460	5460	5460	0
512	20240719	101800	9975670	5460	5460	5460	5460	0
513	20240719	101700	9975670	5460	5460	5460	5460	0
514	20240719	101600	9975670	5460	5460	5460	5460	0
515	20240719	101500	9975670	5460	5460	5460	5460	0
516	20240719	101400	9975670	5460	5460	5460	5460	0
517	20240719	101300	9975670	5460	5460	5460	5460	0
518	20240719	101200	9975670	5460	5460	5460	5460	0
519	20240719	101100	9975670	5460	5460	5460	5460	0
520	20240719	101000	9975670	5460	5460	5460	5460	0
521	20240719	100900	9975670	5460	5460	5460	5460	0
522	20240719	100800	9975670	5460	5460	5460	5460	0
523	20240719	100700	9975670	5460	5460	5460	5460	0
524	20240719	100600	9975670	5460	5460	5460	5460	0
525	20240719	100500	9975670	5460	5460	5460	5460	0
526	20240719	100400	9975670	5460	5480	5480	5460	218
527	20240719	100300	8783720	5470	5470	5470	5470	0
528	20240719	100200	8783720	5470	5470	5470	5470	0
529	20240719	100100	8783720	5470	5470	5470	5470	0
530	20240719	100000	8783720	5470	5470	5470	5470	0
531	20240719	095900	8783720	5470	5470	5470	5470	0
532	20240719	095800	8783720	5470	5470	5470	5470	0
533	20240719	095700	8783720	5470	5470	5470	5470	12
534	20240719	095600	8718080	5470	5470	5470	5470	0
535	20240719	095500	8718080	5470	5470	5470	5470	0
536	20240719	095400	8718080	5470	5470	5470	5470	0
537	20240719	095300	8718080	5470	5470	5470	5470	0
538	20240719	095200	8718080	5470	5470	5470	5470	0
539	20240719	095100	8718080	5470	5470	5470	5470	0
540	20240719	095000	8718080	5470	5470	5470	5470	0
541	20240719	094900	8718080	5470	5470	5470	5470	0
542	20240719	094800	8718080	5470	5470	5470	5470	0
543	20240719	094700	8718080	5470	5470	5470	5470	0
544	20240719	094600	8718080	5470	5470	5470	5470	0
545	20240719	094500	8718080	5470	5470	5470	5470	0
546	20240719	094400	8718080	5470	5470	5470	5470	0
547	20240719	094300	8718080	5470	5470	5470	5470	0
548	20240719	094200	8718080	5470	5470	5470	5470	0
549	20240719	094100	8718080	5470	5470	5470	5470	0
550	20240719	094000	8718080	5470	5470	5470	5470	26
551	20240719	093900	8575860	5470	5470	5470	5470	0
552	20240719	093800	8575860	5470	5470	5470	5470	0
553	20240719	093700	8575860	5470	5470	5470	5470	1
554	20240719	093600	8570390	5460	5460	5460	5460	0
555	20240719	093500	8570390	5460	5460	5460	5460	0
556	20240719	093400	8570390	5460	5460	5460	5460	20
557	20240719	093300	8461190	5460	5460	5460	5460	0
558	20240719	093200	8461190	5460	5460	5460	5460	1
559	20240719	093100	8455730	5450	5450	5450	5450	0
560	20240719	093000	8455730	5450	5450	5450	5450	0
561	20240719	092900	8455730	5450	5450	5450	5450	0
562	20240719	092800	8455730	5450	5450	5450	5450	34
563	20240719	092700	8270430	5450	5450	5450	5450	0
564	20240719	092600	8270430	5450	5450	5450	5450	0
565	20240719	092500	8270430	5450	5450	5450	5450	0
566	20240719	092400	8270430	5450	5450	5450	5450	0
567	20240719	092300	8270430	5450	5450	5450	5450	0
568	20240719	092200	8270430	5450	5450	5450	5450	0
569	20240719	092100	8270430	5450	5450	5450	5450	500
570	20240719	092000	5545430	5450	5450	5450	5450	1
571	20240719	091900	5539980	5440	5440	5440	5440	100
572	20240719	091800	4995980	5440	5460	5460	5440	162
573	20240719	091700	4113270	5450	5450	5450	5450	0
574	20240719	091600	4113270	5450	5450	5450	5450	30
575	20240719	091500	3949770	5480	5480	5480	5480	0
576	20240719	091400	3949770	5480	5480	5480	5480	0
577	20240719	091300	3949770	5480	5480	5480	5480	0
578	20240719	091200	3949770	5480	5480	5480	5480	0
579	20240719	091100	3949770	5480	5480	5480	5480	0
580	20240719	091000	3949770	5480	5480	5480	5480	0
581	20240719	090900	3949770	5480	5480	5480	5480	0
582	20240719	090800	3949770	5480	5480	5480	5480	0
583	20240719	090700	3949770	5480	5480	5480	5480	1
584	20240719	090600	3944290	5460	5460	5460	5460	0
585	20240719	090500	3944290	5460	5470	5470	5460	342
586	20240719	090400	2076850	5470	5470	5470	5470	10
587	20240719	090300	2022150	5490	5490	5490	5490	0
588	20240719	090200	2022150	5490	5490	5490	5490	1
589	20240719	090100	2016660	5510	5510	5510	5510	0
590	20240719	090000	2016660	5510	5510	5510	5510	366