KissMeData/120030/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	201300	86565000	96200	96200	96200	96200	43
3	20240731	201200	86565000	96200	96200	96200	96200	0
4	20240731	201100	86565000	96200	96200	96200	96200	0
5	20240731	201000	86565000	96200	96200	96200	96200	0
6	20240731	200900	86565000	96200	96200	96200	96200	0
7	20240731	200800	86565000	96200	96200	96200	96200	0
8	20240731	200700	86565000	96200	96200	96200	96200	0
9	20240731	200600	86565000	96200	96200	96200	96200	0
10	20240731	200500	86565000	96200	96200	96200	96200	0
11	20240731	200400	86565000	96200	96200	96200	96200	0
12	20240731	200300	86565000	96200	96200	96200	96200	0
13	20240731	200200	86565000	96200	96200	96200	96200	0
14	20240731	200100	86565000	96200	96200	96200	96200	0
15	20240731	200000	86565000	96200	96200	96200	96200	0
16	20240731	195900	86565000	96200	96200	96200	96200	0
17	20240731	195800	86565000	96200	96200	96200	96200	0
18	20240731	195700	86565000	96200	96200	96200	96200	0
19	20240731	195600	86565000	96200	96200	96200	96200	0
20	20240731	195500	86565000	96200	96200	96200	96200	0
21	20240731	195400	86565000	96200	96200	96200	96200	0
22	20240731	195300	86565000	96200	96200	96200	96200	0
23	20240731	195200	86565000	96200	96200	96200	96200	0
24	20240731	195100	86565000	96200	96200	96200	96200	0
25	20240731	195000	86565000	96200	96200	96200	96200	0
26	20240731	194900	86565000	96200	96200	96200	96200	0
27	20240731	194800	86565000	96200	96200	96200	96200	0
28	20240731	194700	86565000	96200	96200	96200	96200	0
29	20240731	194600	86565000	96200	96200	96200	96200	0
30	20240731	194500	86565000	96200	96200	96200	96200	0
31	20240731	194400	86565000	96200	96200	96200	96200	0
32	20240731	194300	86565000	96200	96200	96200	96200	43
33	20240731	194200	86565000	96200	96200	96200	96200	0
34	20240731	194100	86565000	96200	96200	96200	96200	0
35	20240731	194000	86565000	96200	96200	96200	96200	0
36	20240731	193900	86565000	96200	96200	96200	96200	0
37	20240731	193800	86565000	96200	96200	96200	96200	0
38	20240731	193700	86565000	96200	96200	96200	96200	0
39	20240731	193600	86565000	96200	96200	96200	96200	0
40	20240731	193500	86565000	96200	96200	96200	96200	0
41	20240731	193400	86565000	96200	96200	96200	96200	0
42	20240731	193300	86565000	96200	96200	96200	96200	0
43	20240731	193200	86565000	96200	96200	96200	96200	0
44	20240731	193100	86565000	96200	96200	96200	96200	0
45	20240731	193000	86565000	96200	96200	96200	96200	0
46	20240731	192900	86565000	96200	96200	96200	96200	0
47	20240731	192800	86565000	96200	96200	96200	96200	0
48	20240731	192700	86565000	96200	96200	96200	96200	0
49	20240731	192600	86565000	96200	96200	96200	96200	0
50	20240731	192500	86565000	96200	96200	96200	96200	0
51	20240731	192400	86565000	96200	96200	96200	96200	0
52	20240731	192300	86565000	96200	96200	96200	96200	0
53	20240731	192200	86565000	96200	96200	96200	96200	0
54	20240731	192100	86565000	96200	96200	96200	96200	0
55	20240731	192000	86565000	96200	96200	96200	96200	0
56	20240731	191900	86565000	96200	96200	96200	96200	0
57	20240731	191800	86565000	96200	96200	96200	96200	0
58	20240731	191700	86565000	96200	96200	96200	96200	0
59	20240731	191600	86565000	96200	96200	96200	96200	0
60	20240731	191500	86565000	96200	96200	96200	96200	0
61	20240731	191400	86565000	96200	96200	96200	96200	0
62	20240731	191300	86565000	96200	96200	96200	96200	43
63	20240731	191200	86565000	96200	96200	96200	96200	0
64	20240731	191100	86565000	96200	96200	96200	96200	0
65	20240731	191000	86565000	96200	96200	96200	96200	0
66	20240731	190900	86565000	96200	96200	96200	96200	0
67	20240731	190800	86565000	96200	96200	96200	96200	0
68	20240731	190700	86565000	96200	96200	96200	96200	0
69	20240731	190600	86565000	96200	96200	96200	96200	0
70	20240731	190500	86565000	96200	96200	96200	96200	0
71	20240731	190400	86565000	96200	96200	96200	96200	0
72	20240731	190300	86565000	96200	96200	96200	96200	0
73	20240731	190200	86565000	96200	96200	96200	96200	0
74	20240731	190100	86565000	96200	96200	96200	96200	0
75	20240731	190000	86565000	96200	96200	96200	96200	0
76	20240731	185900	86565000	96200	96200	96200	96200	0
77	20240731	185800	86565000	96200	96200	96200	96200	0
78	20240731	185700	86565000	96200	96200	96200	96200	0
79	20240731	185600	86565000	96200	96200	96200	96200	0
80	20240731	185500	86565000	96200	96200	96200	96200	0
81	20240731	185400	86565000	96200	96200	96200	96200	0
82	20240731	185300	86565000	96200	96200	96200	96200	0
83	20240731	185200	86565000	96200	96200	96200	96200	0
84	20240731	185100	86565000	96200	96200	96200	96200	0
85	20240731	185000	86565000	96200	96200	96200	96200	0
86	20240731	184900	86565000	96200	96200	96200	96200	0
87	20240731	184800	86565000	96200	96200	96200	96200	0
88	20240731	184700	86565000	96200	96200	96200	96200	0
89	20240731	184600	86565000	96200	96200	96200	96200	0
90	20240731	184500	86565000	96200	96200	96200	96200	0
91	20240731	184400	86565000	96200	96200	96200	96200	0
92	20240731	184300	86565000	96200	96200	96200	96200	43
93	20240731	184200	86565000	96200	96200	96200	96200	0
94	20240731	184100	86565000	96200	96200	96200	96200	0
95	20240731	184000	86565000	96200	96200	96200	96200	0
96	20240731	183900	86565000	96200	96200	96200	96200	0
97	20240731	183800	86565000	96200	96200	96200	96200	0
98	20240731	183700	86565000	96200	96200	96200	96200	0
99	20240731	183600	86565000	96200	96200	96200	96200	0
100	20240731	183500	86565000	96200	96200	96200	96200	0
101	20240731	183400	86565000	96200	96200	96200	96200	0
102	20240731	183300	86565000	96200	96200	96200	96200	0
103	20240731	183200	86565000	96200	96200	96200	96200	0
104	20240731	183100	86565000	96200	96200	96200	96200	0
105	20240731	183000	86565000	96200	96200	96200	96200	0
106	20240731	182900	86565000	96200	96200	96200	96200	0
107	20240731	182800	86565000	96200	96200	96200	96200	0
108	20240731	182700	86565000	96200	96200	96200	96200	0
109	20240731	182600	86565000	96200	96200	96200	96200	0
110	20240731	182500	86565000	96200	96200	96200	96200	0
111	20240731	182400	86565000	96200	96200	96200	96200	0
112	20240731	182300	86565000	96200	96200	96200	96200	0
113	20240731	182200	86565000	96200	96200	96200	96200	0
114	20240731	182100	86565000	96200	96200	96200	96200	0
115	20240731	182000	86565000	96200	96200	96200	96200	0
116	20240731	181900	86565000	96200	96200	96200	96200	0
117	20240731	181800	86565000	96200	96200	96200	96200	0
118	20240731	181700	86565000	96200	96200	96200	96200	0
119	20240731	181600	86565000	96200	96200	96200	96200	0
120	20240731	181500	86565000	96200	96200	96200	96200	0
121	20240731	181400	86565000	96200	96200	96200	96200	0
122	20240731	181300	86565000	96200	96200	96200	96200	43
123	20240731	181200	86565000	96200	96200	96200	96200	0
124	20240731	181100	86565000	96200	96200	96200	96200	0
125	20240731	181000	86565000	96200	96200	96200	96200	0
126	20240731	180900	86565000	96200	96200	96200	96200	0
127	20240731	180800	86565000	96200	96200	96200	96200	0
128	20240731	180700	86565000	96200	96200	96200	96200	0
129	20240731	180600	86565000	96200	96200	96200	96200	0
130	20240731	180500	86565000	96200	96200	96200	96200	0
131	20240731	180400	86565000	96200	96200	96200	96200	0
132	20240731	180300	86565000	96200	96200	96200	96200	0
133	20240731	180200	86565000	96200	96200	96200	96200	0
134	20240731	180100	86565000	96200	96200	96200	96200	0
135	20240731	180000	86565000	96200	96200	96200	96200	0
136	20240731	175900	86565000	96200	96200	96200	96200	0
137	20240731	175800	86565000	96200	96200	96200	96200	0
138	20240731	175700	86565000	96200	96200	96200	96200	0
139	20240731	175600	86565000	96200	96200	96200	96200	0
140	20240731	175500	86565000	96200	96200	96200	96200	0
141	20240731	175400	86565000	96200	96200	96200	96200	0
142	20240731	175300	86565000	96200	96200	96200	96200	0
143	20240731	175200	86565000	96200	96200	96200	96200	0
144	20240731	175100	86565000	96200	96200	96200	96200	0
145	20240731	175000	86565000	96200	96200	96200	96200	0
146	20240731	174900	86565000	96200	96200	96200	96200	0
147	20240731	174800	86565000	96200	96200	96200	96200	0
148	20240731	174700	86565000	96200	96200	96200	96200	0
149	20240731	174600	86565000	96200	96200	96200	96200	0
150	20240731	174500	86565000	96200	96200	96200	96200	0
151	20240731	174400	86565000	96200	96200	96200	96200	0
152	20240731	174300	86565000	96200	96200	96200	96200	43
153	20240731	174200	86565000	96200	96200	96200	96200	0
154	20240731	174100	86565000	96200	96200	96200	96200	0
155	20240731	174000	86565000	96200	96200	96200	96200	0
156	20240731	173900	86565000	96200	96200	96200	96200	0
157	20240731	173800	86565000	96200	96200	96200	96200	0
158	20240731	173700	86565000	96200	96200	96200	96200	0
159	20240731	173600	86565000	96200	96200	96200	96200	0
160	20240731	173500	86565000	96200	96200	96200	96200	0
161	20240731	173400	86565000	96200	96200	96200	96200	0
162	20240731	173300	86565000	96200	96200	96200	96200	0
163	20240731	173200	86565000	96200	96200	96200	96200	0
164	20240731	173100	86565000	96200	96200	96200	96200	0
165	20240731	173000	86565000	96200	96200	96200	96200	0
166	20240731	172900	86565000	96200	96200	96200	96200	0
167	20240731	172800	86565000	96200	96200	96200	96200	0
168	20240731	172700	86565000	96200	96200	96200	96200	0
169	20240731	172600	86565000	96200	96200	96200	96200	0
170	20240731	172500	86565000	96200	96200	96200	96200	0
171	20240731	172400	86565000	96200	96200	96200	96200	0
172	20240731	172300	86565000	96200	96200	96200	96200	0
173	20240731	172200	86565000	96200	96200	96200	96200	0
174	20240731	172100	86565000	96200	96200	96200	96200	0
175	20240731	172000	86565000	96200	96200	96200	96200	0
176	20240731	171900	86565000	96200	96200	96200	96200	0
177	20240731	171800	86565000	96200	96200	96200	96200	0
178	20240731	171700	86565000	96200	96200	96200	96200	0
179	20240731	171600	86565000	96200	96200	96200	96200	0
180	20240731	171500	86565000	96200	96200	96200	96200	0
181	20240731	171400	86565000	96200	96200	96200	96200	0
182	20240731	171300	86565000	96200	96200	96200	96200	43
183	20240731	171200	86565000	96200	96200	96200	96200	0
184	20240731	171100	86565000	96200	96200	96200	96200	0
185	20240731	171000	86565000	96200	96200	96200	96200	0
186	20240731	170900	86565000	96200	96200	96200	96200	0
187	20240731	170800	86565000	96200	96200	96200	96200	0
188	20240731	170700	86565000	96200	96200	96200	96200	0
189	20240731	170600	86565000	96200	96200	96200	96200	0
190	20240731	170500	86565000	96200	96200	96200	96200	0
191	20240731	170400	86565000	96200	96200	96200	96200	0
192	20240731	170300	86565000	96200	96200	96200	96200	0
193	20240731	170200	86565000	96200	96200	96200	96200	0
194	20240731	170100	86565000	96200	96200	96200	96200	0
195	20240731	170000	86565000	96200	96200	96200	96200	0
196	20240731	165900	86565000	96200	96200	96200	96200	0
197	20240731	165800	86565000	96200	96200	96200	96200	0
198	20240731	165700	86565000	96200	96200	96200	96200	0
199	20240731	165600	86565000	96200	96200	96200	96200	0
200	20240731	165500	86565000	96200	96200	96200	96200	0
201	20240731	165400	86565000	96200	96200	96200	96200	0
202	20240731	165300	86565000	96200	96200	96200	96200	0
203	20240731	165200	86565000	96200	96200	96200	96200	0
204	20240731	165100	86565000	96200	96200	96200	96200	0
205	20240731	165000	86565000	96200	96200	96200	96200	0
206	20240731	164900	86565000	96200	96200	96200	96200	0
207	20240731	164800	86565000	96200	96200	96200	96200	0
208	20240731	164700	86565000	96200	96200	96200	96200	0
209	20240731	164600	86565000	96200	96200	96200	96200	0
210	20240731	164500	86565000	96200	96200	96200	96200	0
211	20240731	164400	86565000	96200	96200	96200	96200	0
212	20240731	164300	86565000	96200	96200	96200	96200	43
213	20240731	164200	86565000	96200	96200	96200	96200	0
214	20240731	164100	86565000	96200	96200	96200	96200	0
215	20240731	164000	86565000	96200	96200	96200	96200	0
216	20240731	163900	86565000	96200	96200	96200	96200	0
217	20240731	163800	86565000	96200	96200	96200	96200	0
218	20240731	163700	86565000	96200	96200	96200	96200	0
219	20240731	163600	86565000	96200	96200	96200	96200	0
220	20240731	163500	86565000	96200	96200	96200	96200	0
221	20240731	163400	86565000	96200	96200	96200	96200	0
222	20240731	163300	86565000	96200	96200	96200	96200	0
223	20240731	163200	86565000	96200	96200	96200	96200	0
224	20240731	163100	86565000	96200	96200	96200	96200	0
225	20240731	163000	86565000	96200	96200	96200	96200	0
226	20240731	162900	86565000	96200	96200	96200	96200	0
227	20240731	162800	86565000	96200	96200	96200	96200	0
228	20240731	162700	86565000	96200	96200	96200	96200	0
229	20240731	162600	86565000	96200	96200	96200	96200	0
230	20240731	162500	86565000	96200	96200	96200	96200	0
231	20240731	162400	86565000	96200	96200	96200	96200	0
232	20240731	162300	86565000	96200	96200	96200	96200	0
233	20240731	162200	86565000	96200	96200	96200	96200	0
234	20240731	162100	86565000	96200	96200	96200	96200	0
235	20240731	162000	86565000	96200	96200	96200	96200	0
236	20240731	161900	86565000	96200	96200	96200	96200	0
237	20240731	161800	86565000	96200	96200	96200	96200	0
238	20240731	161700	86565000	96200	96200	96200	96200	0
239	20240731	161600	86565000	96200	96200	96200	96200	0
240	20240731	161500	86565000	96200	96200	96200	96200	0
241	20240731	161400	86565000	96200	96200	96200	96200	0
242	20240731	161300	86565000	96200	96200	96200	96200	43
243	20240731	161200	86565000	96200	96200	96200	96200	0
244	20240731	161100	86565000	96200	96200	96200	96200	0
245	20240731	161000	86565000	96200	96200	96200	96200	0
246	20240731	160900	86565000	96200	96200	96200	96200	0
247	20240731	160800	86565000	96200	96200	96200	96200	0
248	20240731	160700	86565000	96200	96200	96200	96200	0
249	20240731	160600	86565000	96200	96200	96200	96200	0
250	20240731	160500	86565000	96200	96200	96200	96200	0
251	20240731	160400	86565000	96200	96200	96200	96200	0
252	20240731	160300	86565000	96200	96200	96200	96200	0
253	20240731	160200	86565000	96200	96200	96200	96200	0
254	20240731	160100	86565000	96200	96200	96200	96200	0
255	20240731	160000	86565000	96200	96200	96200	96200	0
256	20240731	155900	86565000	96200	96200	96200	96200	0
257	20240731	155800	86565000	96200	96200	96200	96200	0
258	20240731	155700	86565000	96200	96200	96200	96200	0
259	20240731	155600	86565000	96200	96200	96200	96200	0
260	20240731	155500	86565000	96200	96200	96200	96200	0
261	20240731	155400	86565000	96200	96200	96200	96200	0
262	20240731	155300	86565000	96200	96200	96200	96200	0
263	20240731	155200	86565000	96200	96200	96200	96200	0
264	20240731	155100	86565000	96200	96200	96200	96200	0
265	20240731	155000	86565000	96200	96200	96200	96200	0
266	20240731	154900	86565000	96200	96200	96200	96200	0
267	20240731	154800	86565000	96200	96200	96200	96200	0
268	20240731	154700	86565000	96200	96200	96200	96200	0
269	20240731	154600	86565000	96200	96200	96200	96200	0
270	20240731	154500	86565000	96200	96200	96200	96200	0
271	20240731	154400	86565000	96200	96200	96200	96200	0
272	20240731	154300	86565000	96200	96200	96200	96200	43
273	20240731	154200	86565000	96200	96200	96200	96200	0
274	20240731	154100	86565000	96200	96200	96200	96200	0
275	20240731	154000	86565000	96200	96200	96200	96200	0
276	20240731	153900	86565000	96200	96200	96200	96200	0
277	20240731	153800	86565000	96200	96200	96200	96200	0
278	20240731	153700	86565000	96200	96200	96200	96200	0
279	20240731	153600	86565000	96200	96200	96200	96200	0
280	20240731	153500	86565000	96200	96200	96200	96200	0
281	20240731	153400	86565000	96200	96200	96200	96200	0
282	20240731	153300	86565000	96200	96200	96200	96200	0
283	20240731	153200	86565000	96200	96200	96200	96200	0
284	20240731	153100	86565000	96200	96200	96200	96200	0
285	20240731	153000	86565000	96200	96200	96200	96200	43
286	20240731	152900	82428400	96900	96900	96900	96900	0
287	20240731	152800	82428400	96900	96900	96900	96900	0
288	20240731	152700	82428400	96900	96900	96900	96900	0
289	20240731	152600	82428400	96900	96900	96900	96900	0
290	20240731	152500	82428400	96900	96900	96900	96900	0
291	20240731	152400	82428400	96900	96900	96900	96900	0
292	20240731	152300	82428400	96900	96900	96900	96900	0
293	20240731	152200	82428400	96900	96900	96900	96900	0
294	20240731	152100	82428400	96900	96900	96900	96900	0
295	20240731	152000	82428400	96900	96900	96900	96900	0
296	20240731	151900	82428400	96900	96900	96900	96900	1
297	20240731	151800	82331500	96200	96200	96200	96200	0
298	20240731	151700	82331500	96200	96200	96200	96200	1
299	20240731	151600	82235300	96200	96200	96200	96200	0
300	20240731	151500	82235300	96200	96200	96200	96200	0
301	20240731	151400	82235300	96200	96200	96200	96200	0
302	20240731	151300	82235300	96200	96200	96200	96200	0
303	20240731	151200	82235300	96200	96200	96200	96200	0
304	20240731	151100	82235300	96200	96200	96200	96200	0
305	20240731	151000	82235300	96200	96200	96200	96200	0
306	20240731	150900	82235300	96200	96200	96200	96200	0
307	20240731	150800	82235300	96200	96200	96200	96200	0
308	20240731	150700	82235300	96200	96200	96200	96200	0
309	20240731	150600	82235300	96200	96200	96200	96200	0
310	20240731	150500	82235300	96200	96200	96200	96200	0
311	20240731	150400	82235300	96200	96300	96300	96200	20
312	20240731	150300	80310500	96900	96900	96900	96900	0
313	20240731	150200	80310500	96900	96900	96900	96900	0
314	20240731	150100	80310500	96900	96900	96900	96900	0
315	20240731	150000	80310500	96900	96900	96900	96900	0
316	20240731	145900	80310500	96900	96900	96900	96900	0
317	20240731	145800	80310500	96900	96900	96900	96900	10
318	20240731	145700	79341500	96900	96900	96900	96900	0
319	20240731	145600	79341500	96900	96900	96900	96900	0
320	20240731	145500	79341500	96900	96900	96900	96900	0
321	20240731	145400	79341500	96900	96900	96900	96900	0
322	20240731	145300	79341500	96900	96900	96900	96900	0
323	20240731	145200	79341500	96900	96900	96900	96900	0
324	20240731	145100	79341500	96900	96900	96900	96900	0
325	20240731	145000	79341500	96900	96900	96900	96900	0
326	20240731	144900	79341500	96900	96900	96900	96900	0
327	20240731	144800	79341500	96900	96800	96900	96800	6
328	20240731	144700	78760200	96700	96700	96700	96700	1
329	20240731	144600	78663500	96600	96600	96600	96600	0
330	20240731	144500	78663500	96600	96600	96600	96600	0
331	20240731	144400	78663500	96600	96600	96600	96600	0
332	20240731	144300	78663500	96600	96600	96600	96600	0
333	20240731	144200	78663500	96600	96600	96600	96600	3
334	20240731	144100	78373700	96100	96100	96100	96100	0
335	20240731	144000	78373700	96100	96100	96100	96100	0
336	20240731	143900	78373700	96100	96100	96100	96100	0
337	20240731	143800	78373700	96100	96100	96100	96100	0
338	20240731	143700	78373700	96100	96100	96100	96100	0
339	20240731	143600	78373700	96100	96100	96100	96100	0
340	20240731	143500	78373700	96100	96500	96500	96100	76
341	20240731	143400	71058700	96500	96500	96500	96500	0
342	20240731	143300	71058700	96500	96500	96500	96500	0
343	20240731	143200	71058700	96500	96400	96500	96400	2
344	20240731	143100	70865800	96400	96400	96400	96400	0
345	20240731	143000	70865800	96400	96400	96400	96400	2
346	20240731	142900	70673000	96100	96700	96700	96100	166
347	20240731	142800	54710800	96900	96900	96900	96900	1
348	20240731	142700	54613900	96900	96800	96900	96800	2
349	20240731	142600	54420200	96800	96800	96800	96800	0
350	20240731	142500	54420200	96800	96800	96800	96800	1
351	20240731	142400	54323400	96700	96700	96700	96700	0
352	20240731	142300	54323400	96700	96700	96700	96700	0
353	20240731	142200	54323400	96700	96700	96700	96700	0
354	20240731	142100	54323400	96700	96600	96700	96600	6
355	20240731	142000	53743300	96600	96500	96600	96500	3
356	20240731	141900	53453600	96200	96200	96200	96200	0
357	20240731	141800	53453600	96200	96200	96200	96200	0
358	20240731	141700	53453600	96200	96200	96200	96200	0
359	20240731	141600	53453600	96200	96200	96200	96200	0
360	20240731	141500	53453600	96200	96200	96200	96200	0
361	20240731	141400	53453600	96200	96200	96200	96200	0
362	20240731	141300	53453600	96200	96200	96200	96200	0
363	20240731	141200	53453600	96200	96200	96200	96200	0
364	20240731	141100	53453600	96200	96200	96200	96200	0
365	20240731	141000	53453600	96200	96200	96200	96200	0
366	20240731	140900	53453600	96200	96300	96300	96200	12
367	20240731	140800	52299100	96100	96100	96100	96100	0
368	20240731	140700	52299100	96100	96100	96100	96100	0
369	20240731	140600	52299100	96100	96900	96900	96100	124
370	20240731	140500	40357200	96800	96900	96900	96800	2
371	20240731	140400	40163500	97000	97000	97000	97000	1
372	20240731	140300	40066500	97000	97000	97000	97000	0
373	20240731	140200	40066500	97000	97000	97000	97000	2
374	20240731	140100	39872500	97000	97000	97000	97000	10
375	20240731	140000	38902500	97100	97100	97100	97100	1
376	20240731	135900	38805400	97100	97200	97200	97100	14
377	20240731	135800	37445600	97300	97300	97300	97300	1
378	20240731	135700	37348300	97200	97200	97200	97200	0
379	20240731	135600	37348300	97200	97200	97200	97200	0
380	20240731	135500	37348300	97200	97200	97200	97200	0
381	20240731	135400	37348300	97200	97200	97200	97200	0
382	20240731	135300	37348300	97200	97200	97200	97200	0
383	20240731	135200	37348300	97200	97200	97200	97200	0
384	20240731	135100	37348300	97200	97200	97200	97200	3
385	20240731	135000	37056700	97200	97200	97200	97200	0
386	20240731	134900	37056700	97200	97200	97200	97200	0
387	20240731	134800	37056700	97200	97200	97200	97200	0
388	20240731	134700	37056700	97200	97200	97200	97200	0
389	20240731	134600	37056700	97200	97200	97200	97200	0
390	20240731	134500	37056700	97200	97300	97300	97200	27
391	20240731	134400	34429900	97200	97200	97200	97200	0
392	20240731	134300	34429900	97200	97200	97200	97200	0
393	20240731	134200	34429900	97200	97200	97200	97200	0
394	20240731	134100	34429900	97200	97200	97200	97200	0
395	20240731	134000	34429900	97200	97200	97200	97200	0
396	20240731	133900	34429900	97200	97200	97200	97200	0
397	20240731	133800	34429900	97200	97200	97200	97200	0
398	20240731	133700	34429900	97200	97200	97200	97200	0
399	20240731	133600	34429900	97200	97200	97200	97200	0
400	20240731	133500	34429900	97200	97200	97200	97200	0
401	20240731	133400	34429900	97200	97200	97200	97200	0
402	20240731	133300	34429900	97200	97200	97200	97200	0
403	20240731	133200	34429900	97200	97200	97200	97200	0
404	20240731	133100	34429900	97200	97200	97200	97200	0
405	20240731	133000	34429900	97200	97200	97200	97200	6
406	20240731	132900	33846700	97100	97100	97100	97100	0
407	20240731	132800	33846700	97100	97100	97100	97100	0
408	20240731	132700	33846700	97100	97100	97100	97100	0
409	20240731	132600	33846700	97100	97100	97100	97100	0
410	20240731	132500	33846700	97100	97100	97100	97100	0
411	20240731	132400	33846700	97100	97100	97100	97100	0
412	20240731	132300	33846700	97100	97100	97100	97100	0
413	20240731	132200	33846700	97100	97100	97100	97100	0
414	20240731	132100	33846700	97100	97100	97100	97100	0
415	20240731	132000	33846700	97100	97100	97100	97100	0
416	20240731	131900	33846700	97100	97100	97100	97100	0
417	20240731	131800	33846700	97100	97100	97100	97100	0
418	20240731	131700	33846700	97100	97100	97100	97100	0
419	20240731	131600	33846700	97100	97100	97100	97100	0
420	20240731	131500	33846700	97100	97100	97100	97100	0
421	20240731	131400	33846700	97100	97100	97100	97100	0
422	20240731	131300	33846700	97100	97100	97100	97100	0
423	20240731	131200	33846700	97100	97100	97100	97100	0
424	20240731	131100	33846700	97100	97100	97100	97100	0
425	20240731	131000	33846700	97100	97100	97100	97100	0
426	20240731	130900	33846700	97100	97100	97100	97100	0
427	20240731	130800	33846700	97100	97100	97100	97100	0
428	20240731	130700	33846700	97100	97100	97100	97100	0
429	20240731	130600	33846700	97100	97100	97100	97100	0
430	20240731	130500	33846700	97100	97100	97100	97100	0
431	20240731	130400	33846700	97100	97100	97100	97100	0
432	20240731	130300	33846700	97100	97100	97100	97100	0
433	20240731	130200	33846700	97100	97100	97100	97100	0
434	20240731	130100	33846700	97100	97100	97100	97100	0
435	20240731	130000	33846700	97100	97100	97100	97100	0
436	20240731	125900	33846700	97100	97100	97100	97100	0
437	20240731	125800	33846700	97100	97100	97100	97100	0
438	20240731	125700	33846700	97100	97100	97100	97100	0
439	20240731	125600	33846700	97100	97100	97100	97100	0
440	20240731	125500	33846700	97100	97100	97100	97100	0
441	20240731	125400	33846700	97100	97100	97100	97100	0
442	20240731	125300	33846700	97100	97100	97100	97100	0
443	20240731	125200	33846700	97100	97100	97100	97100	0
444	20240731	125100	33846700	97100	97100	97100	97100	0
445	20240731	125000	33846700	97100	97500	97500	97100	30
446	20240731	124900	30932200	97400	97400	97400	97400	0
447	20240731	124800	30932200	97400	97400	97400	97400	0
448	20240731	124700	30932200	97400	97400	97400	97400	0
449	20240731	124600	30932200	97400	97400	97400	97400	2
450	20240731	124500	30737400	97400	97400	97400	97400	0
451	20240731	124400	30737400	97400	97400	97400	97400	0
452	20240731	124300	30737400	97400	97400	97400	97400	0
453	20240731	124200	30737400	97400	97400	97400	97400	1
454	20240731	124100	30640000	97300	97300	97300	97300	0
455	20240731	124000	30640000	97300	97300	97300	97300	0
456	20240731	123900	30640000	97300	97400	97400	97300	15
457	20240731	123800	29179400	97300	97300	97300	97300	0
458	20240731	123700	29179400	97300	97300	97300	97300	0
459	20240731	123600	29179400	97300	97300	97300	97300	0
460	20240731	123500	29179400	97300	97300	97300	97300	0
461	20240731	123400	29179400	97300	97300	97300	97300	0
462	20240731	123300	29179400	97300	97300	97300	97300	0
463	20240731	123200	29179400	97300	97300	97300	97300	1
464	20240731	123100	29082100	97100	97100	97100	97100	0
465	20240731	123000	29082100	97100	97100	97100	97100	0
466	20240731	122900	29082100	97100	97100	97100	97100	0
467	20240731	122800	29082100	97100	97100	97100	97100	0
468	20240731	122700	29082100	97100	97100	97100	97100	0
469	20240731	122600	29082100	97100	97100	97100	97100	0
470	20240731	122500	29082100	97100	97100	97100	97100	0
471	20240731	122400	29082100	97100	97100	97100	97100	0
472	20240731	122300	29082100	97100	97100	97100	97100	0
473	20240731	122200	29082100	97100	97100	97100	97100	0
474	20240731	122100	29082100	97100	97100	97100	97100	0
475	20240731	122000	29082100	97100	97100	97100	97100	0
476	20240731	121900	29082100	97100	97100	97100	97100	0
477	20240731	121800	29082100	97100	97100	97100	97100	0
478	20240731	121700	29082100	97100	97100	97100	97100	0
479	20240731	121600	29082100	97100	97600	97600	97100	5
480	20240731	121500	28596100	97600	97600	97600	97600	0
481	20240731	121400	28596100	97600	97500	97600	97500	14
482	20240731	121300	27229900	97400	97400	97400	97400	1
483	20240731	121200	27132500	97400	97400	97400	97400	0
484	20240731	121100	27132500	97400	97400	97400	97400	10
485	20240731	121000	26158500	97400	97400	97400	97400	0
486	20240731	120900	26158500	97400	97400	97400	97400	0
487	20240731	120800	26158500	97400	97400	97400	97400	0
488	20240731	120700	26158500	97400	97400	97400	97400	0
489	20240731	120600	26158500	97400	97400	97400	97400	0
490	20240731	120500	26158500	97400	97400	97400	97400	0
491	20240731	120400	26158500	97400	97400	97400	97400	0
492	20240731	120300	26158500	97400	97400	97400	97400	1
493	20240731	120200	26061100	97400	97400	97400	97400	1
494	20240731	120100	25963700	97400	97400	97400	97400	0
495	20240731	120000	25963700	97400	97400	97400	97400	1
496	20240731	115900	25866300	97400	97400	97400	97400	1
497	20240731	115800	25768900	97400	97400	97400	97400	1
498	20240731	115700	25671500	97400	97400	97400	97400	0
499	20240731	115600	25671500	97400	97400	97400	97400	1
500	20240731	115500	25574100	97400	97400	97400	97400	1
501	20240731	115400	25476700	97400	97400	97400	97400	0
502	20240731	115300	25476700	97400	97400	97400	97400	1
503	20240731	115200	25379300	97400	97400	97400	97400	0
504	20240731	115100	25379300	97400	97400	97400	97400	1
505	20240731	115000	25281900	97400	97400	97400	97400	0
506	20240731	114900	25281900	97400	97400	97400	97400	1
507	20240731	114800	25184500	97400	97400	97400	97400	1
508	20240731	114700	25087100	97400	97400	97400	97400	0
509	20240731	114600	25087100	97400	97400	97400	97400	2
510	20240731	114500	24892300	97400	97400	97400	97400	0
511	20240731	114400	24892300	97400	97400	97400	97400	1
512	20240731	114300	24794900	97400	97400	97400	97400	1
513	20240731	114200	24697500	97400	97400	97400	97400	0
514	20240731	114100	24697500	97400	97400	97400	97400	1
515	20240731	114000	24600100	97400	97400	97400	97400	0
516	20240731	113900	24600100	97400	97400	97400	97400	1
517	20240731	113800	24502700	97400	97400	97400	97400	0
518	20240731	113700	24502700	97400	97400	97400	97400	1
519	20240731	113600	24405300	97400	97400	97400	97400	0
520	20240731	113500	24405300	97400	97400	97400	97400	4
521	20240731	113400	24015700	97400	97400	97400	97400	0
522	20240731	113300	24015700	97400	97400	97400	97400	0
523	20240731	113200	24015700	97400	97500	97500	97400	2
524	20240731	113100	23820800	97500	97500	97500	97500	0
525	20240731	113000	23820800	97500	97500	97500	97500	1
526	20240731	112900	23723300	97500	97500	97500	97500	0
527	20240731	112800	23723300	97500	97500	97500	97500	1
528	20240731	112700	23625800	97500	97500	97500	97500	1
529	20240731	112600	23528300	97500	97500	97500	97500	0
530	20240731	112500	23528300	97500	97500	97500	97500	2
531	20240731	112400	23333300	97500	97500	97500	97500	0
532	20240731	112300	23333300	97500	97500	97500	97500	1
533	20240731	112200	23235800	97400	97400	97400	97400	0
534	20240731	112100	23235800	97400	97400	97400	97400	0
535	20240731	112000	23235800	97400	97400	97400	97400	0
536	20240731	111900	23235800	97400	97400	97400	97400	0
537	20240731	111800	23235800	97400	97400	97400	97400	0
538	20240731	111700	23235800	97400	97400	97400	97400	0
539	20240731	111600	23235800	97400	97400	97400	97400	1
540	20240731	111500	23138400	97500	97500	97500	97500	1
541	20240731	111400	23040900	97500	97500	97500	97500	0
542	20240731	111300	23040900	97500	97500	97500	97500	1
543	20240731	111200	22943400	97500	97500	97500	97500	0
544	20240731	111100	22943400	97500	97500	97500	97500	1
545	20240731	111000	22845900	97600	97600	97600	97600	0
546	20240731	110900	22845900	97600	97600	97600	97600	1
547	20240731	110800	22748300	97600	97600	97600	97600	0
548	20240731	110700	22748300	97600	97600	97600	97600	2
549	20240731	110600	22553100	97400	97400	97400	97400	0
550	20240731	110500	22553100	97400	97400	97400	97400	1
551	20240731	110400	22455700	97700	97700	97700	97700	1
552	20240731	110300	22358000	97700	97700	97700	97700	0
553	20240731	110200	22358000	97700	97700	97700	97700	1
554	20240731	110100	22260300	97700	97700	97700	97700	0
555	20240731	110000	22260300	97700	97700	97700	97700	1
556	20240731	105900	22162600	97700	97700	97700	97700	1
557	20240731	105800	22064900	97700	97700	97700	97700	0
558	20240731	105700	22064900	97700	97700	97700	97700	1
559	20240731	105600	21967200	97700	97700	97700	97700	0
560	20240731	105500	21967200	97700	97500	97700	97500	3
561	20240731	105400	21674300	97600	97600	97600	97600	1
562	20240731	105300	21576700	97600	97600	97600	97600	0
563	20240731	105200	21576700	97600	97700	97700	97600	3
564	20240731	105100	21283700	97700	97700	97700	97700	0
565	20240731	105000	21283700	97700	97700	97700	97700	1
566	20240731	104900	21186000	97600	97600	97600	97600	0
567	20240731	104800	21186000	97600	97600	97600	97600	1
568	20240731	104700	21088400	97500	97500	97500	97500	0
569	20240731	104600	21088400	97500	97500	97500	97500	1
570	20240731	104500	20990900	97400	97400	97400	97400	1
571	20240731	104400	20893500	97300	97300	97300	97300	0
572	20240731	104300	20893500	97300	97300	97300	97300	0
573	20240731	104200	20893500	97300	97300	97300	97300	0
574	20240731	104100	20893500	97300	97300	97300	97300	0
575	20240731	104000	20893500	97300	97300	97300	97300	0
576	20240731	103900	20893500	97300	97300	97300	97300	10
577	20240731	103800	19920500	97200	97200	97200	97200	0
578	20240731	103700	19920500	97200	97200	97200	97200	0
579	20240731	103600	19920500	97200	97200	97200	97200	0
580	20240731	103500	19920500	97200	97200	97200	97200	0
581	20240731	103400	19920500	97200	97200	97200	97200	0
582	20240731	103300	19920500	97200	97200	97200	97200	0
583	20240731	103200	19920500	97200	97200	97200	97200	0
584	20240731	103100	19920500	97200	97200	97200	97200	0
585	20240731	103000	19920500	97200	97200	97200	97200	0
586	20240731	102900	19920500	97200	97200	97200	97200	0
587	20240731	102800	19920500	97200	97200	97200	97200	0
588	20240731	102700	19920500	97200	97200	97200	97200	0
589	20240731	102600	19920500	97200	97200	97200	97200	0
590	20240731	102500	19920500	97200	97200	97200	97200	0
591	20240731	102400	19920500	97200	97200	97200	97200	0
592	20240731	102300	19920500	97200	97200	97200	97200	0
593	20240731	102200	19920500	97200	97200	97200	97200	3
594	20240731	102100	19628900	97200	97200	97200	97200	0
595	20240731	102000	19628900	97200	97200	97200	97200	1
596	20240731	101900	19531700	97200	97200	97200	97200	0
597	20240731	101800	19531700	97200	97200	97200	97200	1
598	20240731	101700	19434500	97200	97200	97200	97200	1
599	20240731	101600	19337300	97200	97700	97700	97200	4
600	20240731	101500	18948000	97700	97700	97700	97700	1
601	20240731	101400	18850300	97700	97700	97700	97700	0
602	20240731	101300	18850300	97700	97700	97700	97700	1
603	20240731	101200	18752600	97700	97700	97700	97700	0
604	20240731	101100	18752600	97700	97700	97700	97700	1
605	20240731	101000	18654900	97700	97700	97700	97700	1
606	20240731	100900	18557200	97800	97800	97800	97800	0
607	20240731	100800	18557200	97800	97800	97800	97800	1
608	20240731	100700	18459400	97800	97800	97800	97800	0
609	20240731	100600	18459400	97800	97800	97800	97800	1
610	20240731	100500	18361600	97800	97700	97800	97700	30
611	20240731	100400	15429500	97600	97600	97600	97600	1
612	20240731	100300	15331900	97600	97500	97600	97500	3
613	20240731	100200	15039200	97500	97400	97500	97400	20
614	20240731	100100	13090800	97400	97400	97400	97400	1
615	20240731	100000	12993400	97400	97400	97400	97400	0
616	20240731	095900	12993400	97400	97400	97400	97400	1
617	20240731	095800	12896000	97400	97400	97400	97400	0
618	20240731	095700	12896000	97400	97400	97400	97400	1
619	20240731	095600	12798600	97400	97400	97400	97400	1
620	20240731	095500	12701200	97400	97400	97400	97400	0
621	20240731	095400	12701200	97400	97400	97400	97400	1
622	20240731	095300	12603800	97400	97400	97400	97400	0
623	20240731	095200	12603800	97400	97400	97400	97400	2
624	20240731	095100	12409000	96700	96700	96700	96700	0
625	20240731	095000	12409000	96700	96700	96700	96700	0
626	20240731	094900	12409000	96700	97400	97400	96700	11
627	20240731	094800	11343700	97400	97400	97400	97400	0
628	20240731	094700	11343700	97400	97400	97400	97400	2
629	20240731	094600	11148900	97400	97400	97400	97400	0
630	20240731	094500	11148900	97400	97400	97400	97400	1
631	20240731	094400	11051500	97400	97300	97400	97300	5
632	20240731	094300	10564800	97100	97100	97100	97100	0
633	20240731	094200	10564800	97100	97100	97100	97100	1
634	20240731	094100	10467700	97100	97100	97100	97100	0
635	20240731	094000	10467700	97100	97100	97100	97100	1
636	20240731	093900	10370600	97100	97100	97100	97100	1
637	20240731	093800	10273500	97100	97100	97100	97100	0
638	20240731	093700	10273500	97100	97100	97100	97100	2
639	20240731	093600	10079300	97200	97200	97200	97200	2
640	20240731	093500	9884900	97200	97200	97200	97200	2
641	20240731	093400	9690500	97100	97100	97100	97100	0
642	20240731	093300	9690500	97100	97100	97100	97100	0
643	20240731	093200	9690500	97100	97100	97100	97100	0
644	20240731	093100	9690500	97100	97100	97100	97100	1
645	20240731	093000	9593400	97100	97100	97100	97100	1
646	20240731	092900	9496300	97100	97100	97100	97100	0
647	20240731	092800	9496300	97100	97100	97100	97100	1
648	20240731	092700	9399200	97100	97100	97100	97100	0
649	20240731	092600	9399200	97100	97100	97100	97100	1
650	20240731	092500	9302100	97100	97100	97100	97100	0
651	20240731	092400	9302100	97100	97100	97100	97100	1
652	20240731	092300	9205000	97100	97100	97100	97100	10
653	20240731	092200	8234000	97000	97000	97000	97000	1
654	20240731	092100	8137000	97000	97000	97000	97000	3
655	20240731	092000	7846000	97000	97000	97000	97000	0
656	20240731	091900	7846000	97000	97000	97000	97000	1
657	20240731	091800	7749000	97000	97000	97000	97000	0
658	20240731	091700	7749000	97000	97000	97000	97000	11
659	20240731	091600	6682000	97000	97000	97000	97000	0
660	20240731	091500	6682000	97000	97000	97000	97000	1
661	20240731	091400	6585000	97000	97000	97000	97000	1
662	20240731	091300	6488000	97000	97000	97000	97000	0
663	20240731	091200	6488000	97000	97000	97000	97000	2
664	20240731	091100	6294000	96900	96900	96900	96900	1
665	20240731	091000	6197100	97000	97000	97000	97000	2
666	20240731	090900	6003100	96900	96900	96900	96900	1
667	20240731	090800	5906200	96500	96500	96500	96500	0
668	20240731	090700	5906200	96500	96500	96500	96500	5
669	20240731	090600	5423700	96300	96300	96300	96300	0
670	20240731	090500	5423700	96300	96300	96300	96300	0
671	20240731	090400	5423700	96300	96300	96300	96300	0
672	20240731	090300	5423700	96300	96300	96300	96300	0
673	20240731	090200	5423700	96300	96300	96300	96300	0
674	20240731	090100	5423700	96300	96300	96300	96300	0
675	20240731	090000	5423700	96300	97000	97000	96300	56