KissMeData/032300/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	191300	330223660	17930	17930	17930	17930	479
3	20240731	191200	330223660	17930	17930	17930	17930	0
4	20240731	191100	330223660	17930	17930	17930	17930	0
5	20240731	191000	330223660	17930	17930	17930	17930	0
6	20240731	190900	330223660	17930	17930	17930	17930	0
7	20240731	190800	330223660	17930	17930	17930	17930	0
8	20240731	190700	330223660	17930	17930	17930	17930	0
9	20240731	190600	330223660	17930	17930	17930	17930	0
10	20240731	190500	330223660	17930	17930	17930	17930	0
11	20240731	190400	330223660	17930	17930	17930	17930	0
12	20240731	190300	330223660	17930	17930	17930	17930	0
13	20240731	190200	330223660	17930	17930	17930	17930	0
14	20240731	190100	330223660	17930	17930	17930	17930	0
15	20240731	190000	330223660	17930	17930	17930	17930	0
16	20240731	185900	330223660	17930	17930	17930	17930	0
17	20240731	185800	330223660	17930	17930	17930	17930	0
18	20240731	185700	330223660	17930	17930	17930	17930	0
19	20240731	185600	330223660	17930	17930	17930	17930	0
20	20240731	185500	330223660	17930	17930	17930	17930	0
21	20240731	185400	330223660	17930	17930	17930	17930	0
22	20240731	185300	330223660	17930	17930	17930	17930	0
23	20240731	185200	330223660	17930	17930	17930	17930	0
24	20240731	185100	330223660	17930	17930	17930	17930	0
25	20240731	185000	330223660	17930	17930	17930	17930	0
26	20240731	184900	330223660	17930	17930	17930	17930	0
27	20240731	184800	330223660	17930	17930	17930	17930	0
28	20240731	184700	330223660	17930	17930	17930	17930	0
29	20240731	184600	330223660	17930	17930	17930	17930	0
30	20240731	184500	330223660	17930	17930	17930	17930	0
31	20240731	184400	330223660	17930	17930	17930	17930	0
32	20240731	184300	330223660	17930	17930	17930	17930	479
33	20240731	184200	330223660	17930	17930	17930	17930	0
34	20240731	184100	330223660	17930	17930	17930	17930	0
35	20240731	184000	330223660	17930	17930	17930	17930	0
36	20240731	183900	330223660	17930	17930	17930	17930	0
37	20240731	183800	330223660	17930	17930	17930	17930	0
38	20240731	183700	330223660	17930	17930	17930	17930	0
39	20240731	183600	330223660	17930	17930	17930	17930	0
40	20240731	183500	330223660	17930	17930	17930	17930	0
41	20240731	183400	330223660	17930	17930	17930	17930	0
42	20240731	183300	330223660	17930	17930	17930	17930	0
43	20240731	183200	330223660	17930	17930	17930	17930	0
44	20240731	183100	330223660	17930	17930	17930	17930	0
45	20240731	183000	330223660	17930	17930	17930	17930	0
46	20240731	182900	330223660	17930	17930	17930	17930	0
47	20240731	182800	330223660	17930	17930	17930	17930	0
48	20240731	182700	330223660	17930	17930	17930	17930	0
49	20240731	182600	330223660	17930	17930	17930	17930	0
50	20240731	182500	330223660	17930	17930	17930	17930	0
51	20240731	182400	330223660	17930	17930	17930	17930	0
52	20240731	182300	330223660	17930	17930	17930	17930	0
53	20240731	182200	330223660	17930	17930	17930	17930	0
54	20240731	182100	330223660	17930	17930	17930	17930	0
55	20240731	182000	330223660	17930	17930	17930	17930	0
56	20240731	181900	330223660	17930	17930	17930	17930	0
57	20240731	181800	330223660	17930	17930	17930	17930	0
58	20240731	181700	330223660	17930	17930	17930	17930	0
59	20240731	181600	330223660	17930	17930	17930	17930	0
60	20240731	181500	330223660	17930	17930	17930	17930	0
61	20240731	181400	330223660	17930	17930	17930	17930	0
62	20240731	181300	330223660	17930	17930	17930	17930	479
63	20240731	181200	330223660	17930	17930	17930	17930	0
64	20240731	181100	330223660	17930	17930	17930	17930	0
65	20240731	181000	330223660	17930	17930	17930	17930	0
66	20240731	180900	330223660	17930	17930	17930	17930	0
67	20240731	180800	330223660	17930	17930	17930	17930	0
68	20240731	180700	330223660	17930	17930	17930	17930	0
69	20240731	180600	330223660	17930	17930	17930	17930	0
70	20240731	180500	330223660	17930	17930	17930	17930	0
71	20240731	180400	330223660	17930	17930	17930	17930	0
72	20240731	180300	330223660	17930	17930	17930	17930	0
73	20240731	180200	330223660	17930	17930	17930	17930	0
74	20240731	180100	330223660	17930	17930	17930	17930	0
75	20240731	180000	330223660	17930	17930	17930	17930	0
76	20240731	175900	330223660	17930	17930	17930	17930	0
77	20240731	175800	330223660	17930	17930	17930	17930	0
78	20240731	175700	330223660	17930	17930	17930	17930	0
79	20240731	175600	330223660	17930	17930	17930	17930	0
80	20240731	175500	330223660	17930	17930	17930	17930	0
81	20240731	175400	330223660	17930	17930	17930	17930	0
82	20240731	175300	330223660	17930	17930	17930	17930	0
83	20240731	175200	330223660	17930	17930	17930	17930	0
84	20240731	175100	330223660	17930	17930	17930	17930	0
85	20240731	175000	330223660	17930	17930	17930	17930	0
86	20240731	174900	330223660	17930	17930	17930	17930	0
87	20240731	174800	330223660	17930	17930	17930	17930	0
88	20240731	174700	330223660	17930	17930	17930	17930	0
89	20240731	174600	330223660	17930	17930	17930	17930	0
90	20240731	174500	330223660	17930	17930	17930	17930	0
91	20240731	174400	330223660	17930	17930	17930	17930	0
92	20240731	174300	330223660	17930	17930	17930	17930	479
93	20240731	174200	330223660	17930	17930	17930	17930	0
94	20240731	174100	330223660	17930	17930	17930	17930	0
95	20240731	174000	330223660	17930	17930	17930	17930	0
96	20240731	173900	330223660	17930	17930	17930	17930	0
97	20240731	173800	330223660	17930	17930	17930	17930	0
98	20240731	173700	330223660	17930	17930	17930	17930	0
99	20240731	173600	330223660	17930	17930	17930	17930	0
100	20240731	173500	330223660	17930	17930	17930	17930	0
101	20240731	173400	330223660	17930	17930	17930	17930	0
102	20240731	173300	330223660	17930	17930	17930	17930	0
103	20240731	173200	330223660	17930	17930	17930	17930	0
104	20240731	173100	330223660	17930	17930	17930	17930	0
105	20240731	173000	330223660	17930	17930	17930	17930	0
106	20240731	172900	330223660	17930	17930	17930	17930	0
107	20240731	172800	330223660	17930	17930	17930	17930	0
108	20240731	172700	330223660	17930	17930	17930	17930	0
109	20240731	172600	330223660	17930	17930	17930	17930	0
110	20240731	172500	330223660	17930	17930	17930	17930	0
111	20240731	172400	330223660	17930	17930	17930	17930	0
112	20240731	172300	330223660	17930	17930	17930	17930	0
113	20240731	172200	330223660	17930	17930	17930	17930	0
114	20240731	172100	330223660	17930	17930	17930	17930	0
115	20240731	172000	330223660	17930	17930	17930	17930	0
116	20240731	171900	330223660	17930	17930	17930	17930	0
117	20240731	171800	330223660	17930	17930	17930	17930	0
118	20240731	171700	330223660	17930	17930	17930	17930	0
119	20240731	171600	330223660	17930	17930	17930	17930	0
120	20240731	171500	330223660	17930	17930	17930	17930	0
121	20240731	171400	330223660	17930	17930	17930	17930	0
122	20240731	171300	330223660	17930	17930	17930	17930	479
123	20240731	171200	330223660	17930	17930	17930	17930	0
124	20240731	171100	330223660	17930	17930	17930	17930	0
125	20240731	171000	330223660	17930	17930	17930	17930	0
126	20240731	170900	330223660	17930	17930	17930	17930	0
127	20240731	170800	330223660	17930	17930	17930	17930	0
128	20240731	170700	330223660	17930	17930	17930	17930	0
129	20240731	170600	330223660	17930	17930	17930	17930	0
130	20240731	170500	330223660	17930	17930	17930	17930	0
131	20240731	170400	330223660	17930	17930	17930	17930	0
132	20240731	170300	330223660	17930	17930	17930	17930	0
133	20240731	170200	330223660	17930	17930	17930	17930	0
134	20240731	170100	330223660	17930	17930	17930	17930	0
135	20240731	170000	330223660	17930	17930	17930	17930	0
136	20240731	165900	330223660	17930	17930	17930	17930	0
137	20240731	165800	330223660	17930	17930	17930	17930	0
138	20240731	165700	330223660	17930	17930	17930	17930	0
139	20240731	165600	330223660	17930	17930	17930	17930	0
140	20240731	165500	330223660	17930	17930	17930	17930	0
141	20240731	165400	330223660	17930	17930	17930	17930	0
142	20240731	165300	330223660	17930	17930	17930	17930	0
143	20240731	165200	330223660	17930	17930	17930	17930	0
144	20240731	165100	330223660	17930	17930	17930	17930	0
145	20240731	165000	330223660	17930	17930	17930	17930	0
146	20240731	164900	330223660	17930	17930	17930	17930	0
147	20240731	164800	330223660	17930	17930	17930	17930	0
148	20240731	164700	330223660	17930	17930	17930	17930	0
149	20240731	164600	330223660	17930	17930	17930	17930	0
150	20240731	164500	330223660	17930	17930	17930	17930	0
151	20240731	164400	330223660	17930	17930	17930	17930	0
152	20240731	164300	330223660	17930	17930	17930	17930	479
153	20240731	164200	330223660	17930	17930	17930	17930	0
154	20240731	164100	330223660	17930	17930	17930	17930	0
155	20240731	164000	330223660	17930	17930	17930	17930	0
156	20240731	163900	330223660	17930	17930	17930	17930	0
157	20240731	163800	330223660	17930	17930	17930	17930	0
158	20240731	163700	330223660	17930	17930	17930	17930	0
159	20240731	163600	330223660	17930	17930	17930	17930	0
160	20240731	163500	330223660	17930	17930	17930	17930	0
161	20240731	163400	330223660	17930	17930	17930	17930	0
162	20240731	163300	330223660	17930	17930	17930	17930	0
163	20240731	163200	330223660	17930	17930	17930	17930	0
164	20240731	163100	330223660	17930	17930	17930	17930	0
165	20240731	163000	330223660	17930	17930	17930	17930	0
166	20240731	162900	330223660	17930	17930	17930	17930	0
167	20240731	162800	330223660	17930	17930	17930	17930	0
168	20240731	162700	330223660	17930	17930	17930	17930	0
169	20240731	162600	330223660	17930	17930	17930	17930	0
170	20240731	162500	330223660	17930	17930	17930	17930	0
171	20240731	162400	330223660	17930	17930	17930	17930	0
172	20240731	162300	330223660	17930	17930	17930	17930	0
173	20240731	162200	330223660	17930	17930	17930	17930	0
174	20240731	162100	330223660	17930	17930	17930	17930	0
175	20240731	162000	330223660	17930	17930	17930	17930	0
176	20240731	161900	330223660	17930	17930	17930	17930	0
177	20240731	161800	330223660	17930	17930	17930	17930	0
178	20240731	161700	330223660	17930	17930	17930	17930	0
179	20240731	161600	330223660	17930	17930	17930	17930	0
180	20240731	161500	330223660	17930	17930	17930	17930	0
181	20240731	161400	330223660	17930	17930	17930	17930	0
182	20240731	161300	330223660	17930	17930	17930	17930	479
183	20240731	161200	330223660	17930	17930	17930	17930	0
184	20240731	161100	330223660	17930	17930	17930	17930	0
185	20240731	161000	330223660	17930	17930	17930	17930	0
186	20240731	160900	330223660	17930	17930	17930	17930	0
187	20240731	160800	330223660	17930	17930	17930	17930	0
188	20240731	160700	330223660	17930	17930	17930	17930	0
189	20240731	160600	330223660	17930	17930	17930	17930	0
190	20240731	160500	330223660	17930	17930	17930	17930	0
191	20240731	160400	330223660	17930	17930	17930	17930	0
192	20240731	160300	330223660	17930	17930	17930	17930	0
193	20240731	160200	330223660	17930	17930	17930	17930	0
194	20240731	160100	330223660	17930	17930	17930	17930	0
195	20240731	160000	330223660	17930	17930	17930	17930	0
196	20240731	155900	330223660	17930	17930	17930	17930	0
197	20240731	155800	330223660	17930	17930	17930	17930	0
198	20240731	155700	330223660	17930	17930	17930	17930	0
199	20240731	155600	330223660	17930	17930	17930	17930	0
200	20240731	155500	330223660	17930	17930	17930	17930	0
201	20240731	155400	330223660	17930	17930	17930	17930	0
202	20240731	155300	330223660	17930	17930	17930	17930	0
203	20240731	155200	330223660	17930	17930	17930	17930	0
204	20240731	155100	330223660	17930	17930	17930	17930	0
205	20240731	155000	330223660	17930	17930	17930	17930	0
206	20240731	154900	330223660	17930	17930	17930	17930	0
207	20240731	154800	330223660	17930	17930	17930	17930	0
208	20240731	154700	330223660	17930	17930	17930	17930	0
209	20240731	154600	330223660	17930	17930	17930	17930	0
210	20240731	154500	330223660	17930	17930	17930	17930	0
211	20240731	154400	330223660	17930	17930	17930	17930	0
212	20240731	154300	330223660	17930	17930	17930	17930	479
213	20240731	154200	330223660	17930	17930	17930	17930	0
214	20240731	154100	330223660	17930	17930	17930	17930	0
215	20240731	154000	330223660	17930	17930	17930	17930	0
216	20240731	153900	330223660	17930	17930	17930	17930	0
217	20240731	153800	330223660	17930	17930	17930	17930	0
218	20240731	153700	330223660	17930	17930	17930	17930	0
219	20240731	153600	330223660	17930	17930	17930	17930	0
220	20240731	153500	330223660	17930	17930	17930	17930	0
221	20240731	153400	330223660	17930	17930	17930	17930	0
222	20240731	153300	330223660	17930	17930	17930	17930	0
223	20240731	153200	330223660	17930	17930	17930	17930	0
224	20240731	153100	330223660	17930	17930	17930	17930	0
225	20240731	153000	330223660	17930	17930	17930	17930	479
226	20240731	152900	321635190	17890	17890	17890	17890	0
227	20240731	152800	321635190	17890	17890	17890	17890	0
228	20240731	152700	321635190	17890	17890	17890	17890	0
229	20240731	152600	321635190	17890	17890	17890	17890	0
230	20240731	152500	321635190	17890	17890	17890	17890	0
231	20240731	152400	321635190	17890	17890	17890	17890	0
232	20240731	152300	321635190	17890	17890	17890	17890	0
233	20240731	152200	321635190	17890	17890	17890	17890	0
234	20240731	152100	321635190	17890	17890	17890	17890	0
235	20240731	152000	321635190	17890	17890	17890	17890	0
236	20240731	151900	321635190	17890	17890	17890	17890	50
237	20240731	151800	320740690	17930	17930	17930	17930	0
238	20240731	151700	320740690	17930	17930	17930	17930	0
239	20240731	151600	320740690	17930	17930	17930	17930	0
240	20240731	151500	320740690	17930	17930	17930	17930	0
241	20240731	151400	320740690	17930	17930	17930	17930	0
242	20240731	151300	320740690	17930	17850	17930	17850	305
243	20240731	151200	315296360	17850	17780	17850	17780	532
244	20240731	151100	305837030	17780	17790	17790	17780	213
245	20240731	151000	302047790	17790	17790	17790	17790	20
246	20240731	150900	301691990	17850	17850	17850	17850	0
247	20240731	150800	301691990	17850	17850	17850	17850	0
248	20240731	150700	301691990	17850	17850	17850	17850	1
249	20240731	150600	301674140	17850	17850	17850	17850	1
250	20240731	150500	301656290	17850	17850	17850	17850	0
251	20240731	150400	301656290	17850	17850	17850	17850	100
252	20240731	150300	299871290	17790	17790	17790	17790	0
253	20240731	150200	299871290	17790	17790	17790	17790	0
254	20240731	150100	299871290	17790	17790	17790	17790	0
255	20240731	150000	299871290	17790	17790	17790	17790	1
256	20240731	145900	299853500	17850	17850	17850	17850	0
257	20240731	145800	299853500	17850	17850	17850	17850	0
258	20240731	145700	299853500	17850	17850	17850	17850	7
259	20240731	145600	299728550	17860	17860	17860	17860	0
260	20240731	145500	299728550	17860	17860	17860	17860	59
261	20240731	145400	298674810	17870	17870	17870	17870	0
262	20240731	145300	298674810	17870	17870	17870	17870	10
263	20240731	145200	298496110	17890	17890	17890	17890	0
264	20240731	145100	298496110	17890	17880	17890	17880	5
265	20240731	145000	298406700	17730	17730	17730	17730	0
266	20240731	144900	298406700	17730	17730	17730	17730	4
267	20240731	144800	298335780	17810	17810	17810	17810	0
268	20240731	144700	298335780	17810	17810	17810	17810	106
269	20240731	144600	296447920	17810	17810	17810	17810	0
270	20240731	144500	296447920	17810	17810	17810	17810	1
271	20240731	144400	296430110	17810	17810	17810	17810	0
272	20240731	144300	296430110	17810	17810	17810	17810	3
273	20240731	144200	296376680	17710	17720	17720	17710	110
274	20240731	144100	294428540	17810	17810	17810	17810	0
275	20240731	144000	294428540	17810	17810	17810	17810	0
276	20240731	143900	294428540	17810	17810	17810	17810	11
277	20240731	143800	294232630	17810	17740	17810	17740	77
278	20240731	143700	292866580	17710	17710	17710	17710	0
279	20240731	143600	292866580	17710	17710	17710	17710	0
280	20240731	143500	292866580	17710	17710	17710	17710	0
281	20240731	143400	292866580	17710	17710	17710	17710	1
282	20240731	143300	292848870	17730	17730	17730	17730	0
283	20240731	143200	292848870	17730	17730	17730	17730	39
284	20240731	143100	292157400	17740	17740	17740	17740	0
285	20240731	143000	292157400	17740	17740	17740	17740	0
286	20240731	142900	292157400	17740	17740	17740	17740	52
287	20240731	142800	291234920	17740	17740	17740	17740	1
288	20240731	142700	291217180	17710	17710	17710	17710	4
289	20240731	142600	291146340	17710	17710	17710	17710	1
290	20240731	142500	291128630	17710	17710	17710	17710	5
291	20240731	142400	291040080	17700	17710	17710	17700	15
292	20240731	142300	290774510	17700	17710	17710	17700	133
293	20240731	142200	288419580	17710	17710	17710	17710	1
294	20240731	142100	288401870	17690	17670	17690	17670	289
295	20240731	142000	283293610	17680	17680	17680	17680	77
296	20240731	141900	281932250	17700	17700	17700	17700	1
297	20240731	141800	281914550	17700	17700	17700	17680	159
298	20240731	141700	279101410	17680	17710	17710	17680	786
299	20240731	141600	265189310	17710	17710	17710	17710	1
300	20240731	141500	265171600	17720	17720	17720	17720	2
301	20240731	141400	265136160	17700	17700	17700	17700	0
302	20240731	141300	265136160	17700	17700	17700	17700	0
303	20240731	141200	265136160	17700	17700	17700	17700	0
304	20240731	141100	265136160	17700	17660	17700	17660	239
305	20240731	141000	260915310	17670	17670	17670	17670	100
306	20240731	140900	259148310	17670	17650	17670	17650	125
307	20240731	140800	256940050	17680	17670	17680	17650	698
308	20240731	140700	244613240	17660	17680	17680	17640	155
309	20240731	140600	241874840	17700	17700	17700	17700	146
310	20240731	140500	239290640	17710	17780	17780	17710	267
311	20240731	140400	234556390	17790	17800	17800	17790	1854
312	20240731	140300	201556260	17810	17810	17810	17810	0
313	20240731	140200	201556260	17810	17810	17810	17810	39
314	20240731	140100	200861670	17810	17810	17810	17810	0
315	20240731	140000	200861670	17810	17810	17810	17810	3
316	20240731	135900	200808240	17800	17800	17800	17800	0
317	20240731	135800	200808240	17800	17800	17800	17800	460
318	20240731	135700	192620240	17800	17800	17800	17800	0
319	20240731	135600	192620240	17800	17800	17800	17800	0
320	20240731	135500	192620240	17800	17800	17800	17800	0
321	20240731	135400	192620240	17800	17820	17820	17800	39
322	20240731	135300	191925980	17810	17810	17810	17810	0
323	20240731	135200	191925980	17810	17810	17810	17810	0
324	20240731	135100	191925980	17810	17810	17810	17810	0
325	20240731	135000	191925980	17810	17810	17810	17810	0
326	20240731	134900	191925980	17810	17820	17820	17810	489
327	20240731	134800	183212540	17820	17820	17820	17820	0
328	20240731	134700	183212540	17820	17830	17830	17820	107
329	20240731	134600	181305680	17840	17840	17840	17840	2
330	20240731	134500	181270000	17840	17840	17840	17840	0
331	20240731	134400	181270000	17840	17840	17840	17840	2
332	20240731	134300	181234320	17840	17850	17850	17840	491
333	20240731	134200	172471880	17900	17900	17900	17900	0
334	20240731	134100	172471880	17900	17900	17900	17900	40
335	20240731	134000	171755880	17930	17930	17930	17930	0
336	20240731	133900	171755880	17930	17930	17930	17930	0
337	20240731	133800	171755880	17930	17930	17930	17930	0
338	20240731	133700	171755880	17930	17930	17930	17930	1
339	20240731	133600	171737950	17840	17840	17840	17840	0
340	20240731	133500	171737950	17840	17840	17840	17840	0
341	20240731	133400	171737950	17840	17840	17840	17840	0
342	20240731	133300	171737950	17840	17840	17840	17840	0
343	20240731	133200	171737950	17840	17840	17840	17840	0
344	20240731	133100	171737950	17840	17840	17840	17840	0
345	20240731	133000	171737950	17840	17840	17840	17840	0
346	20240731	132900	171737950	17840	17840	17840	17840	0
347	20240731	132800	171737950	17840	17840	17840	17840	0
348	20240731	132700	171737950	17840	17850	17850	17840	55
349	20240731	132600	170756600	17850	17850	17850	17850	0
350	20240731	132500	170756600	17850	17850	17850	17850	0
351	20240731	132400	170756600	17850	17850	17850	17850	0
352	20240731	132300	170756600	17850	17850	17850	17850	0
353	20240731	132200	170756600	17850	17900	17900	17850	524
354	20240731	132100	161400500	17910	17920	17920	17910	2
355	20240731	132000	161364670	17880	17880	17880	17880	0
356	20240731	131900	161364670	17880	17900	17900	17880	201
357	20240731	131800	157767190	17900	17910	17910	17900	147
358	20240731	131700	155134790	17930	17910	17930	17910	4
359	20240731	131600	155063130	17910	17920	17920	17910	211
360	20240731	131500	151282520	17920	17920	17920	17920	0
361	20240731	131400	151282520	17920	17920	17920	17920	0
362	20240731	131300	151282520	17920	17920	17920	17920	0
363	20240731	131200	151282520	17920	17920	17920	17920	0
364	20240731	131100	151282520	17920	17940	17940	17920	100
365	20240731	131000	149490050	17940	17940	17940	17940	0
366	20240731	130900	149490050	17940	17940	17940	17940	0
367	20240731	130800	149490050	17940	17940	17940	17940	7
368	20240731	130700	149364470	17960	17960	17960	17960	0
369	20240731	130600	149364470	17960	17960	17960	17960	0
370	20240731	130500	149364470	17960	17960	17960	17960	0
371	20240731	130400	149364470	17960	17960	17960	17960	1
372	20240731	130300	149346510	17940	17940	17940	17940	80
373	20240731	130200	147911310	17960	17960	17960	17960	0
374	20240731	130100	147911310	17960	17960	17960	17960	0
375	20240731	130000	147911310	17960	17960	17960	17960	0
376	20240731	125900	147911310	17960	17940	17960	17940	3
377	20240731	125800	147857470	17940	17940	17940	17940	0
378	20240731	125700	147857470	17940	17940	17940	17940	0
379	20240731	125600	147857470	17940	17940	17940	17940	0
380	20240731	125500	147857470	17940	17940	17940	17940	0
381	20240731	125400	147857470	17940	17940	17940	17940	0
382	20240731	125300	147857470	17940	17940	17940	17940	0
383	20240731	125200	147857470	17940	17940	17940	17940	0
384	20240731	125100	147857470	17940	17940	17940	17940	0
385	20240731	125000	147857470	17940	17940	17940	17940	0
386	20240731	124900	147857470	17940	17940	17940	17940	0
387	20240731	124800	147857470	17940	17940	17940	17940	0
388	20240731	124700	147857470	17940	17940	17940	17940	2
389	20240731	124600	147821590	17930	17930	17930	17930	0
390	20240731	124500	147821590	17930	17930	17930	17930	1
391	20240731	124400	147803660	17930	17930	17930	17930	1
392	20240731	124300	147785730	17930	17930	17930	17930	2
393	20240731	124200	147749870	17930	17930	17930	17930	0
394	20240731	124100	147749870	17930	17930	17930	17930	1
395	20240731	124000	147731940	17930	17930	17930	17930	1
396	20240731	123900	147714010	17930	17930	17930	17930	0
397	20240731	123800	147714010	17930	17930	17930	17930	10
398	20240731	123700	147534710	17930	17930	17930	17930	10
399	20240731	123600	147355410	17930	17930	17930	17930	1
400	20240731	123500	147337480	17910	17910	17910	17910	0
401	20240731	123400	147337480	17910	17910	17910	17910	1
402	20240731	123300	147319570	17910	17910	17910	17910	0
403	20240731	123200	147319570	17910	17910	17910	17910	0
404	20240731	123100	147319570	17910	17900	17910	17900	4
405	20240731	123000	147247960	17900	17900	17900	17900	0
406	20240731	122900	147247960	17900	17900	17900	17900	0
407	20240731	122800	147247960	17900	17900	17900	17900	1
408	20240731	122700	147230060	17900	17900	17900	17900	0
409	20240731	122600	147230060	17900	17900	17900	17900	0
410	20240731	122500	147230060	17900	17900	17900	17900	0
411	20240731	122400	147230060	17900	17900	17900	17900	0
412	20240731	122300	147230060	17900	17900	17900	17890	69
413	20240731	122200	145995460	17900	17900	17900	17900	0
414	20240731	122100	145995460	17900	17910	17910	17890	431
415	20240731	122000	138280650	17910	17910	17910	17910	5
416	20240731	121900	138191100	17920	17920	17920	17920	54
417	20240731	121800	137223420	17920	17920	17920	17920	0
418	20240731	121700	137223420	17920	17920	17920	17920	48
419	20240731	121600	136363260	17930	17950	17950	17930	3
420	20240731	121500	136309440	17960	17990	17990	17960	3
421	20240731	121400	136255520	17980	17980	17980	17980	1
422	20240731	121300	136237540	17920	17910	17920	17910	2
423	20240731	121200	136201710	17930	17930	17930	17930	0
424	20240731	121100	136201710	17930	17930	17930	17930	0
425	20240731	121000	136201710	17930	17930	17930	17930	0
426	20240731	120900	136201710	17930	17930	17930	17930	0
427	20240731	120800	136201710	17930	17910	17930	17910	2
428	20240731	120700	136165870	17910	17930	17930	17910	40
429	20240731	120600	135449390	18000	17950	18000	17950	10
430	20240731	120500	135269440	18000	17950	18000	17950	5
431	20240731	120400	135179490	17950	17930	17950	17930	2
432	20240731	120300	135143610	17930	17930	17930	17930	0
433	20240731	120200	135143610	17930	17930	17930	17930	0
434	20240731	120100	135143610	17930	17920	17930	17920	241
435	20240731	120000	130822500	17910	17910	17940	17910	11
436	20240731	115900	130625230	17880	17880	17880	17880	0
437	20240731	115800	130625230	17880	17880	17880	17880	0
438	20240731	115700	130625230	17880	17880	17880	17880	1
439	20240731	115600	130607350	17870	17870	17870	17870	0
440	20240731	115500	130607350	17870	17860	17890	17860	447
441	20240731	115400	122610770	17890	17860	17890	17860	2
442	20240731	115300	122575020	17860	17860	17860	17860	0
443	20240731	115200	122575020	17860	17870	17870	17860	16
444	20240731	115100	122289110	17870	17870	17870	17870	3
445	20240731	115000	122235500	17880	17890	17890	17880	83
446	20240731	114900	120751340	17890	17890	17890	17890	0
447	20240731	114800	120751340	17890	17890	17890	17890	0
448	20240731	114700	120751340	17890	17920	17920	17890	28
449	20240731	114600	120250100	17920	17920	17920	17920	0
450	20240731	114500	120250100	17920	17920	17920	17920	0
451	20240731	114400	120250100	17920	17920	17920	17920	0
452	20240731	114300	120250100	17920	17920	17920	17920	0
453	20240731	114200	120250100	17920	17920	17920	17920	0
454	20240731	114100	120250100	17920	17920	17920	17920	0
455	20240731	114000	120250100	17920	17920	17920	17920	0
456	20240731	113900	120250100	17920	17920	17920	17920	0
457	20240731	113800	120250100	17920	17920	17920	17920	0
458	20240731	113700	120250100	17920	17920	17920	17920	0
459	20240731	113600	120250100	17920	17920	17920	17920	0
460	20240731	113500	120250100	17920	17920	17920	17920	0
461	20240731	113400	120250100	17920	17920	17920	17920	0
462	20240731	113300	120250100	17920	17920	17920	17920	0
463	20240731	113200	120250100	17920	17910	17920	17910	107
464	20240731	113100	118333660	17930	17930	17930	17930	0
465	20240731	113000	118333660	17930	17960	17960	17930	400
466	20240731	112900	111156470	17960	17960	17960	17960	0
467	20240731	112800	111156470	17960	17960	17960	17960	0
468	20240731	112700	111156470	17960	17960	17960	17960	0
469	20240731	112600	111156470	17960	17960	17960	17960	0
470	20240731	112500	111156470	17960	17960	17960	17960	0
471	20240731	112400	111156470	17960	17960	17960	17960	0
472	20240731	112300	111156470	17960	17960	17960	17960	0
473	20240731	112200	111156470	17960	18000	18010	17960	470
474	20240731	112100	102702510	18000	18000	18000	17990	16
475	20240731	112000	102414530	18000	17930	18000	17930	21
476	20240731	111900	102037850	17930	17930	17930	17930	0
477	20240731	111800	102037850	17930	17930	17930	17930	0
478	20240731	111700	102037850	17930	17930	17930	17930	0
479	20240731	111600	102037850	17930	17930	17930	17930	1
480	20240731	111500	102019920	17930	17930	17930	17930	1
481	20240731	111400	102001990	17910	17910	17910	17910	0
482	20240731	111300	102001990	17910	17910	17910	17910	0
483	20240731	111200	102001990	17910	17910	17910	17910	0
484	20240731	111100	102001990	17910	17910	17910	17910	0
485	20240731	111000	102001990	17910	17910	17910	17910	0
486	20240731	110900	102001990	17910	17910	17910	17910	0
487	20240731	110800	102001990	17910	17910	17910	17910	2
488	20240731	110700	101966170	17910	17910	17910	17910	1
489	20240731	110600	101948260	17910	17910	17910	17910	101
490	20240731	110500	100139350	17910	17910	17910	17910	2
491	20240731	110400	100103530	17910	17910	17910	17910	1
492	20240731	110300	100085620	17900	17900	17900	17900	0
493	20240731	110200	100085620	17900	17860	17920	17860	93
494	20240731	110100	98422140	17880	17880	17880	17880	0
495	20240731	110000	98422140	17880	17880	17880	17880	0
496	20240731	105900	98422140	17880	17880	17880	17880	1
497	20240731	105800	98404260	17860	17870	17880	17860	192
498	20240731	105700	94971350	17870	17870	17870	17870	64
499	20240731	105600	93827670	17850	17850	17850	17850	32
500	20240731	105500	93256470	17850	17850	17850	17850	1
501	20240731	105400	93238620	17870	17920	17920	17870	592
502	20240731	105300	82643150	18000	18000	18000	18000	0
503	20240731	105200	82643150	18000	18000	18000	18000	0
504	20240731	105100	82643150	18000	18000	18000	18000	0
505	20240731	105000	82643150	18000	18000	18000	18000	3
506	20240731	104900	82589150	17940	17940	17940	17940	1
507	20240731	104800	82571210	17920	17950	17950	17920	266
508	20240731	104700	77800760	17950	17950	17950	17950	0
509	20240731	104600	77800760	17950	17950	17950	17950	0
510	20240731	104500	77800760	17950	17950	17950	17950	0
511	20240731	104400	77800760	17950	17950	17950	17950	28
512	20240731	104300	77298160	17950	17950	17970	17950	85
513	20240731	104200	75772360	17950	17950	17950	17950	0
514	20240731	104100	75772360	17950	17950	17950	17950	0
515	20240731	104000	75772360	17950	17950	17950	17950	0
516	20240731	103900	75772360	17950	17970	17970	17950	50
517	20240731	103800	74874740	17980	18010	18010	17980	361
518	20240731	103700	68379380	18030	18030	18030	18030	0
519	20240731	103600	68379380	18030	18030	18030	18030	0
520	20240731	103500	68379380	18030	18030	18030	18030	1
521	20240731	103400	68361350	18020	18020	18020	18020	0
522	20240731	103300	68361350	18020	18020	18020	18020	2
523	20240731	103200	68325310	18060	18060	18060	18060	0
524	20240731	103100	68325310	18060	18040	18060	18040	2
525	20240731	103000	68289210	18030	18030	18030	18030	0
526	20240731	102900	68289210	18030	18030	18030	18030	0
527	20240731	102800	68289210	18030	18030	18030	18030	0
528	20240731	102700	68289210	18030	18030	18030	18030	11
529	20240731	102600	68090880	18030	18030	18030	18030	0
530	20240731	102500	68090880	18030	18030	18030	18030	0
531	20240731	102400	68090880	18030	18030	18030	18030	0
532	20240731	102300	68090880	18030	18030	18030	18030	0
533	20240731	102200	68090880	18030	18030	18030	18030	0
534	20240731	102100	68090880	18030	18030	18030	18030	0
535	20240731	102000	68090880	18030	18030	18030	18030	0
536	20240731	101900	68090880	18030	18030	18030	18030	2
537	20240731	101800	68054820	18030	18030	18030	18030	4
538	20240731	101700	67982700	18030	18030	18030	18030	5
539	20240731	101600	67892550	18030	18030	18030	18030	3
540	20240731	101500	67838460	18030	18030	18030	18030	0
541	20240731	101400	67838460	18030	18010	18030	18010	56
542	20240731	101300	66828800	18030	18030	18030	18030	0
543	20240731	101200	66828800	18030	18030	18030	18030	0
544	20240731	101100	66828800	18030	18030	18030	18030	2
545	20240731	101000	66792740	18030	18030	18030	18030	0
546	20240731	100900	66792740	18030	18030	18030	18030	1
547	20240731	100800	66774710	18070	18070	18070	18070	9
548	20240731	100700	66612080	18070	18070	18070	18070	2
549	20240731	100600	66575940	18070	18070	18070	18070	110
550	20240731	100500	64588240	18070	18070	18070	18070	0
551	20240731	100400	64588240	18070	18070	18070	18070	0
552	20240731	100300	64588240	18070	18070	18070	18070	3
553	20240731	100200	64534030	18070	18070	18070	18070	7
554	20240731	100100	64407540	18100	18100	18100	18100	0
555	20240731	100000	64407540	18100	18100	18100	18100	1
556	20240731	095900	64389440	18110	18110	18110	18110	0
557	20240731	095800	64389440	18110	18110	18110	18110	1
558	20240731	095700	64371330	18110	18030	18110	18030	110
559	20240731	095600	62387150	17990	17990	18030	17990	207
560	20240731	095500	58655220	17970	17990	17990	17970	2
561	20240731	095400	58619260	17980	17970	17980	17970	45
562	20240731	095300	57810170	17970	17950	17970	17950	286
563	20240731	095200	52672230	17960	17960	17960	17960	0
564	20240731	095100	52672230	17960	17960	17960	17960	0
565	20240731	095000	52672230	17960	17950	17960	17950	2
566	20240731	094900	52636320	17950	17950	17950	17950	0
567	20240731	094800	52636320	17950	17950	17950	17950	0
568	20240731	094700	52636320	17950	17940	17950	17940	206
569	20240731	094600	48938630	17940	17950	17950	17940	102
570	20240731	094500	47107740	17950	17950	17950	17950	59
571	20240731	094400	46048690	17960	17960	17960	17960	0
572	20240731	094300	46048690	17960	17960	17960	17960	10
573	20240731	094200	45869090	17960	17960	17960	17960	0
574	20240731	094100	45869090	17960	17950	17960	17950	5
575	20240731	094000	45779300	17950	17950	17950	17950	0
576	20240731	093900	45779300	17950	17950	17950	17950	100
577	20240731	093800	43984300	17960	17960	17960	17960	122
578	20240731	093700	41793180	17970	17970	17970	17970	3
579	20240731	093600	41739270	17970	17970	17970	17970	0
580	20240731	093500	41739270	17970	17970	17970	17970	0
581	20240731	093400	41739270	17970	17970	17970	17970	0
582	20240731	093300	41739270	17970	17970	17970	17970	10
583	20240731	093200	41559570	17970	17970	17970	17970	0
584	20240731	093100	41559570	17970	17950	17970	17950	102
585	20240731	093000	39726650	17950	17960	17960	17950	184
586	20240731	092900	36423590	17970	17970	17970	17970	53
587	20240731	092800	35471180	17980	17980	17980	17980	0
588	20240731	092700	35471180	17980	17980	17980	17980	180
589	20240731	092600	32234780	18000	18000	18000	18000	1
590	20240731	092500	32216780	18000	18020	18030	17980	354
591	20240731	092400	25850750	18030	18020	18030	18000	75
592	20240731	092300	24499650	18060	18060	18060	18030	192
593	20240731	092200	21037050	18040	18040	18040	18040	63
594	20240731	092100	19900530	18040	18100	18100	18040	528
595	20240731	092000	10374290	18100	18090	18100	18090	30
596	20240731	091900	9831300	18090	18070	18090	18070	160
597	20240731	091800	6939400	18070	18070	18070	18070	0
598	20240731	091700	6939400	18070	18070	18070	18070	0
599	20240731	091600	6939400	18070	18070	18070	18070	5
600	20240731	091500	6849050	18070	18070	18070	18070	0
601	20240731	091400	6849050	18070	18070	18070	18070	60
602	20240731	091300	5764850	18040	18040	18040	18040	0
603	20240731	091200	5764850	18040	18040	18040	18040	1
604	20240731	091100	5746810	18070	18070	18070	18070	60
605	20240731	091000	4662610	18100	18100	18100	18100	0
606	20240731	090900	4662610	18100	18100	18100	18100	0
607	20240731	090800	4662610	18100	18100	18100	18100	20
608	20240731	090700	4300610	18100	18100	18100	18100	0
609	20240731	090600	4300610	18100	18100	18100	18100	0
610	20240731	090500	4300610	18100	18050	18100	18050	100
611	20240731	090400	2494260	18050	18050	18050	18050	61
612	20240731	090300	1393210	18050	18050	18050	18050	0
613	20240731	090200	1393210	18050	18050	18050	18050	0
614	20240731	090100	1393210	18050	18050	18050	18050	0
615	20240731	090000	1393210	18050	18110	18110	18050	77