KissMeData/001550/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	183400	172200080	12450	12450	12450	12450	633
3	20240731	183300	172200080	12450	12450	12450	12450	0
4	20240731	183200	172200080	12450	12450	12450	12450	0
5	20240731	183100	172200080	12450	12450	12450	12450	0
6	20240731	183000	172200080	12450	12450	12450	12450	0
7	20240731	182900	172200080	12450	12450	12450	12450	0
8	20240731	182800	172200080	12450	12450	12450	12450	0
9	20240731	182700	172200080	12450	12450	12450	12450	0
10	20240731	182600	172200080	12450	12450	12450	12450	0
11	20240731	182500	172200080	12450	12450	12450	12450	0
12	20240731	182400	172200080	12450	12450	12450	12450	0
13	20240731	182300	172200080	12450	12450	12450	12450	0
14	20240731	182200	172200080	12450	12450	12450	12450	0
15	20240731	182100	172200080	12450	12450	12450	12450	0
16	20240731	182000	172200080	12450	12450	12450	12450	0
17	20240731	181900	172200080	12450	12450	12450	12450	0
18	20240731	181800	172200080	12450	12450	12450	12450	0
19	20240731	181700	172200080	12450	12450	12450	12450	0
20	20240731	181600	172200080	12450	12450	12450	12450	0
21	20240731	181500	172200080	12450	12450	12450	12450	0
22	20240731	181400	172200080	12450	12450	12450	12450	0
23	20240731	181300	172200080	12450	12450	12450	12450	0
24	20240731	181200	172200080	12450	12450	12450	12450	0
25	20240731	181100	172200080	12450	12450	12450	12450	0
26	20240731	181000	172200080	12450	12450	12450	12450	0
27	20240731	180900	172200080	12450	12450	12450	12450	0
28	20240731	180800	172200080	12450	12450	12450	12450	0
29	20240731	180700	172200080	12450	12450	12450	12450	0
30	20240731	180600	172200080	12450	12450	12450	12450	0
31	20240731	180500	172200080	12450	12450	12450	12450	0
32	20240731	180400	172200080	12450	12450	12450	12450	633
33	20240731	180300	172200080	12450	12450	12450	12450	0
34	20240731	180200	172200080	12450	12450	12450	12450	0
35	20240731	180100	172200080	12450	12450	12450	12450	0
36	20240731	180000	172200080	12450	12450	12450	12450	0
37	20240731	175900	172200080	12450	12450	12450	12450	0
38	20240731	175800	172200080	12450	12450	12450	12450	0
39	20240731	175700	172200080	12450	12450	12450	12450	0
40	20240731	175600	172200080	12450	12450	12450	12450	0
41	20240731	175500	172200080	12450	12450	12450	12450	0
42	20240731	175400	172200080	12450	12450	12450	12450	0
43	20240731	175300	172200080	12450	12450	12450	12450	0
44	20240731	175200	172200080	12450	12450	12450	12450	0
45	20240731	175100	172200080	12450	12450	12450	12450	0
46	20240731	175000	172200080	12450	12450	12450	12450	0
47	20240731	174900	172200080	12450	12450	12450	12450	0
48	20240731	174800	172200080	12450	12450	12450	12450	0
49	20240731	174700	172200080	12450	12450	12450	12450	0
50	20240731	174600	172200080	12450	12450	12450	12450	0
51	20240731	174500	172200080	12450	12450	12450	12450	0
52	20240731	174400	172200080	12450	12450	12450	12450	0
53	20240731	174300	172200080	12450	12450	12450	12450	0
54	20240731	174200	172200080	12450	12450	12450	12450	0
55	20240731	174100	172200080	12450	12450	12450	12450	0
56	20240731	174000	172200080	12450	12450	12450	12450	0
57	20240731	173900	172200080	12450	12450	12450	12450	0
58	20240731	173800	172200080	12450	12450	12450	12450	0
59	20240731	173700	172200080	12450	12450	12450	12450	0
60	20240731	173600	172200080	12450	12450	12450	12450	0
61	20240731	173500	172200080	12450	12450	12450	12450	0
62	20240731	173400	172200080	12450	12450	12450	12450	633
63	20240731	173300	172200080	12450	12450	12450	12450	0
64	20240731	173200	172200080	12450	12450	12450	12450	0
65	20240731	173100	172200080	12450	12450	12450	12450	0
66	20240731	173000	172200080	12450	12450	12450	12450	0
67	20240731	172900	172200080	12450	12450	12450	12450	0
68	20240731	172800	172200080	12450	12450	12450	12450	0
69	20240731	172700	172200080	12450	12450	12450	12450	0
70	20240731	172600	172200080	12450	12450	12450	12450	0
71	20240731	172500	172200080	12450	12450	12450	12450	0
72	20240731	172400	172200080	12450	12450	12450	12450	0
73	20240731	172300	172200080	12450	12450	12450	12450	0
74	20240731	172200	172200080	12450	12450	12450	12450	0
75	20240731	172100	172200080	12450	12450	12450	12450	0
76	20240731	172000	172200080	12450	12450	12450	12450	0
77	20240731	171900	172200080	12450	12450	12450	12450	0
78	20240731	171800	172200080	12450	12450	12450	12450	0
79	20240731	171700	172200080	12450	12450	12450	12450	0
80	20240731	171600	172200080	12450	12450	12450	12450	0
81	20240731	171500	172200080	12450	12450	12450	12450	0
82	20240731	171400	172200080	12450	12450	12450	12450	0
83	20240731	171300	172200080	12450	12450	12450	12450	0
84	20240731	171200	172200080	12450	12450	12450	12450	0
85	20240731	171100	172200080	12450	12450	12450	12450	0
86	20240731	171000	172200080	12450	12450	12450	12450	0
87	20240731	170900	172200080	12450	12450	12450	12450	0
88	20240731	170800	172200080	12450	12450	12450	12450	0
89	20240731	170700	172200080	12450	12450	12450	12450	0
90	20240731	170600	172200080	12450	12450	12450	12450	0
91	20240731	170500	172200080	12450	12450	12450	12450	0
92	20240731	170400	172200080	12450	12450	12450	12450	633
93	20240731	170300	172200080	12450	12450	12450	12450	0
94	20240731	170200	172200080	12450	12450	12450	12450	0
95	20240731	170100	172200080	12450	12450	12450	12450	0
96	20240731	170000	172200080	12450	12450	12450	12450	0
97	20240731	165900	172200080	12450	12450	12450	12450	0
98	20240731	165800	172200080	12450	12450	12450	12450	0
99	20240731	165700	172200080	12450	12450	12450	12450	0
100	20240731	165600	172200080	12450	12450	12450	12450	0
101	20240731	165500	172200080	12450	12450	12450	12450	0
102	20240731	165400	172200080	12450	12450	12450	12450	0
103	20240731	165300	172200080	12450	12450	12450	12450	0
104	20240731	165200	172200080	12450	12450	12450	12450	0
105	20240731	165100	172200080	12450	12450	12450	12450	0
106	20240731	165000	172200080	12450	12450	12450	12450	0
107	20240731	164900	172200080	12450	12450	12450	12450	0
108	20240731	164800	172200080	12450	12450	12450	12450	0
109	20240731	164700	172200080	12450	12450	12450	12450	0
110	20240731	164600	172200080	12450	12450	12450	12450	0
111	20240731	164500	172200080	12450	12450	12450	12450	0
112	20240731	164400	172200080	12450	12450	12450	12450	0
113	20240731	164300	172200080	12450	12450	12450	12450	0
114	20240731	164200	172200080	12450	12450	12450	12450	0
115	20240731	164100	172200080	12450	12450	12450	12450	0
116	20240731	164000	172200080	12450	12450	12450	12450	0
117	20240731	163900	172200080	12450	12450	12450	12450	0
118	20240731	163800	172200080	12450	12450	12450	12450	0
119	20240731	163700	172200080	12450	12450	12450	12450	0
120	20240731	163600	172200080	12450	12450	12450	12450	0
121	20240731	163500	172200080	12450	12450	12450	12450	0
122	20240731	163400	172200080	12450	12450	12450	12450	633
123	20240731	163300	172200080	12450	12450	12450	12450	0
124	20240731	163200	172200080	12450	12450	12450	12450	0
125	20240731	163100	172200080	12450	12450	12450	12450	0
126	20240731	163000	172200080	12450	12450	12450	12450	0
127	20240731	162900	172200080	12450	12450	12450	12450	0
128	20240731	162800	172200080	12450	12450	12450	12450	0
129	20240731	162700	172200080	12450	12450	12450	12450	0
130	20240731	162600	172200080	12450	12450	12450	12450	0
131	20240731	162500	172200080	12450	12450	12450	12450	0
132	20240731	162400	172200080	12450	12450	12450	12450	0
133	20240731	162300	172200080	12450	12450	12450	12450	0
134	20240731	162200	172200080	12450	12450	12450	12450	0
135	20240731	162100	172200080	12450	12450	12450	12450	0
136	20240731	162000	172200080	12450	12450	12450	12450	0
137	20240731	161900	172200080	12450	12450	12450	12450	0
138	20240731	161800	172200080	12450	12450	12450	12450	0
139	20240731	161700	172200080	12450	12450	12450	12450	0
140	20240731	161600	172200080	12450	12450	12450	12450	0
141	20240731	161500	172200080	12450	12450	12450	12450	0
142	20240731	161400	172200080	12450	12450	12450	12450	0
143	20240731	161300	172200080	12450	12450	12450	12450	0
144	20240731	161200	172200080	12450	12450	12450	12450	0
145	20240731	161100	172200080	12450	12450	12450	12450	0
146	20240731	161000	172200080	12450	12450	12450	12450	0
147	20240731	160900	172200080	12450	12450	12450	12450	0
148	20240731	160800	172200080	12450	12450	12450	12450	0
149	20240731	160700	172200080	12450	12450	12450	12450	0
150	20240731	160600	172200080	12450	12450	12450	12450	0
151	20240731	160500	172200080	12450	12450	12450	12450	0
152	20240731	160400	172200080	12450	12450	12450	12450	633
153	20240731	160300	172200080	12450	12450	12450	12450	0
154	20240731	160200	172200080	12450	12450	12450	12450	0
155	20240731	160100	172200080	12450	12450	12450	12450	0
156	20240731	160000	172200080	12450	12450	12450	12450	0
157	20240731	155900	172200080	12450	12450	12450	12450	0
158	20240731	155800	172200080	12450	12450	12450	12450	0
159	20240731	155700	172200080	12450	12450	12450	12450	0
160	20240731	155600	172200080	12450	12450	12450	12450	0
161	20240731	155500	172200080	12450	12450	12450	12450	0
162	20240731	155400	172200080	12450	12450	12450	12450	0
163	20240731	155300	172200080	12450	12450	12450	12450	0
164	20240731	155200	172200080	12450	12450	12450	12450	0
165	20240731	155100	172200080	12450	12450	12450	12450	0
166	20240731	155000	172200080	12450	12450	12450	12450	0
167	20240731	154900	172200080	12450	12450	12450	12450	0
168	20240731	154800	172200080	12450	12450	12450	12450	0
169	20240731	154700	172200080	12450	12450	12450	12450	0
170	20240731	154600	172200080	12450	12450	12450	12450	0
171	20240731	154500	172200080	12450	12450	12450	12450	0
172	20240731	154400	172200080	12450	12450	12450	12450	0
173	20240731	154300	172200080	12450	12450	12450	12450	0
174	20240731	154200	172200080	12450	12450	12450	12450	0
175	20240731	154100	172200080	12450	12450	12450	12450	0
176	20240731	154000	172200080	12450	12450	12450	12450	0
177	20240731	153900	172200080	12450	12450	12450	12450	0
178	20240731	153800	172200080	12450	12450	12450	12450	0
179	20240731	153700	172200080	12450	12450	12450	12450	0
180	20240731	153600	172200080	12450	12450	12450	12450	0
181	20240731	153500	172200080	12450	12450	12450	12450	0
182	20240731	153400	172200080	12450	12450	12450	12450	633
183	20240731	153300	172200080	12450	12450	12450	12450	0
184	20240731	153200	172200080	12450	12450	12450	12450	0
185	20240731	153100	172200080	12450	12450	12450	12450	0
186	20240731	153000	172200080	12450	12450	12450	12450	633
187	20240731	152900	164319230	12400	12400	12400	12400	0
188	20240731	152800	164319230	12400	12400	12400	12400	0
189	20240731	152700	164319230	12400	12400	12400	12400	0
190	20240731	152600	164319230	12400	12400	12400	12400	0
191	20240731	152500	164319230	12400	12400	12400	12400	0
192	20240731	152400	164319230	12400	12400	12400	12400	0
193	20240731	152300	164319230	12400	12400	12400	12400	0
194	20240731	152200	164319230	12400	12400	12400	12400	0
195	20240731	152100	164319230	12400	12400	12400	12400	0
196	20240731	152000	164319230	12400	12400	12400	12400	0
197	20240731	151900	164319230	12400	12400	12400	12400	1
198	20240731	151800	164306830	12360	12390	12390	12360	22
199	20240731	151700	164034850	12400	12400	12400	12400	0
200	20240731	151600	164034850	12400	12400	12400	12400	0
201	20240731	151500	164034850	12400	12400	12400	12400	0
202	20240731	151400	164034850	12400	12400	12400	12400	1
203	20240731	151300	164022450	12400	12400	12400	12400	33
204	20240731	151200	163613250	12400	12400	12400	12400	0
205	20240731	151100	163613250	12400	12400	12400	12400	0
206	20240731	151000	163613250	12400	12360	12400	12360	10
207	20240731	150900	163489330	12420	12420	12420	12420	0
208	20240731	150800	163489330	12420	12410	12430	12350	692
209	20240731	150700	154939720	12430	12430	12430	12430	0
210	20240731	150600	154939720	12430	12430	12430	12430	0
211	20240731	150500	154939720	12430	12430	12430	12430	0
212	20240731	150400	154939720	12430	12430	12430	12430	0
213	20240731	150300	154939720	12430	12430	12430	12430	0
214	20240731	150200	154939720	12430	12430	12430	12430	0
215	20240731	150100	154939720	12430	12430	12430	12430	0
216	20240731	150000	154939720	12430	12430	12430	12430	1
217	20240731	145900	154927290	12420	12420	12420	12420	0
218	20240731	145800	154927290	12420	12420	12420	12420	0
219	20240731	145700	154927290	12420	12420	12420	12420	0
220	20240731	145600	154927290	12420	12420	12420	12420	0
221	20240731	145500	154927290	12420	12420	12420	12420	0
222	20240731	145400	154927290	12420	12430	12430	12420	40
223	20240731	145300	154430290	12430	12430	12430	12430	0
224	20240731	145200	154430290	12430	12430	12430	12430	0
225	20240731	145100	154430290	12430	12430	12430	12430	0
226	20240731	145000	154430290	12430	12430	12430	12430	1
227	20240731	144900	154417860	12430	12430	12430	12430	1
228	20240731	144800	154405430	12390	12390	12390	12390	312
229	20240731	144700	150539750	12390	12390	12390	12390	0
230	20240731	144600	150539750	12390	12390	12390	12390	0
231	20240731	144500	150539750	12390	12390	12390	12390	10
232	20240731	144400	150415850	12390	12390	12390	12390	0
233	20240731	144300	150415850	12390	12390	12390	12390	1
234	20240731	144200	150403460	12360	12360	12360	12360	0
235	20240731	144100	150403460	12360	12360	12360	12360	0
236	20240731	144000	150403460	12360	12360	12360	12360	5
237	20240731	143900	150341660	12390	12390	12390	12390	0
238	20240731	143800	150341660	12390	12390	12390	12390	0
239	20240731	143700	150341660	12390	12390	12390	12390	0
240	20240731	143600	150341660	12390	12390	12390	12390	1
241	20240731	143500	150329270	12380	12380	12380	12380	0
242	20240731	143400	150329270	12380	12380	12380	12380	0
243	20240731	143300	150329270	12380	12390	12390	12380	11
244	20240731	143200	150193080	12380	12380	12380	12380	1
245	20240731	143100	150180700	12380	12380	12380	12380	0
246	20240731	143000	150180700	12380	12380	12380	12380	0
247	20240731	142900	150180700	12380	12380	12380	12380	0
248	20240731	142800	150180700	12380	12380	12380	12380	0
249	20240731	142700	150180700	12380	12380	12380	12380	0
250	20240731	142600	150180700	12380	12380	12380	12380	29
251	20240731	142500	149821680	12390	12390	12390	12390	0
252	20240731	142400	149821680	12390	12390	12390	12390	0
253	20240731	142300	149821680	12390	12390	12390	12390	0
254	20240731	142200	149821680	12390	12390	12390	12390	0
255	20240731	142100	149821680	12390	12390	12390	12390	0
256	20240731	142000	149821680	12390	12390	12390	12390	20
257	20240731	141900	149573880	12390	12390	12390	12390	0
258	20240731	141800	149573880	12390	12390	12390	12390	0
259	20240731	141700	149573880	12390	12390	12390	12390	0
260	20240731	141600	149573880	12390	12390	12390	12390	0
261	20240731	141500	149573880	12390	12390	12390	12390	0
262	20240731	141400	149573880	12390	12360	12390	12360	10
263	20240731	141300	149450250	12340	12340	12340	12340	0
264	20240731	141200	149450250	12340	12340	12340	12340	0
265	20240731	141100	149450250	12340	12340	12340	12340	4
266	20240731	141000	149400890	12330	12330	12330	12330	0
267	20240731	140900	149400890	12330	12330	12330	12330	37
268	20240731	140800	148944680	12390	12390	12390	12390	46
269	20240731	140700	148374740	12330	12330	12330	12330	0
270	20240731	140600	148374740	12330	12340	12340	12330	121
271	20240731	140500	146882040	12340	12340	12340	12340	0
272	20240731	140400	146882040	12340	12340	12340	12340	1
273	20240731	140300	146869700	12400	12400	12400	12400	0
274	20240731	140200	146869700	12400	12400	12400	12400	0
275	20240731	140100	146869700	12400	12400	12400	12400	18
276	20240731	140000	146646500	12340	12340	12340	12340	14
277	20240731	135900	146473740	12340	12340	12340	12340	0
278	20240731	135800	146473740	12340	12340	12340	12340	0
279	20240731	135700	146473740	12340	12380	12430	12340	74
280	20240731	135600	145556060	12330	12330	12330	12330	0
281	20240731	135500	145556060	12330	12330	12330	12330	0
282	20240731	135400	145556060	12330	12330	12330	12330	0
283	20240731	135300	145556060	12330	12330	12330	12330	1
284	20240731	135200	145543730	12330	12330	12330	12330	0
285	20240731	135100	145543730	12330	12330	12330	12330	0
286	20240731	135000	145543730	12330	12340	12340	12330	31
287	20240731	134900	145161430	12340	12340	12340	12340	1
288	20240731	134800	145149090	12340	12340	12340	12340	135
289	20240731	134700	143483190	12340	12340	12340	12340	0
290	20240731	134600	143483190	12340	12340	12340	12340	0
291	20240731	134500	143483190	12340	12340	12340	12340	0
292	20240731	134400	143483190	12340	12340	12340	12340	2
293	20240731	134300	143458510	12360	12330	12380	12330	5
294	20240731	134200	143396750	12330	12340	12340	12330	231
295	20240731	134100	140547830	12350	12360	12360	12350	12
296	20240731	134000	140399530	12360	12360	12360	12360	0
297	20240731	133900	140399530	12360	12360	12360	12360	0
298	20240731	133800	140399530	12360	12360	12360	12360	0
299	20240731	133700	140399530	12360	12360	12360	12360	3
300	20240731	133600	140362450	12380	12380	12380	12380	0
301	20240731	133500	140362450	12380	12380	12380	12380	0
302	20240731	133400	140362450	12380	12380	12380	12380	0
303	20240731	133300	140362450	12380	12380	12380	12380	0
304	20240731	133200	140362450	12380	12380	12380	12380	50
305	20240731	133100	139743450	12380	12380	12380	12380	0
306	20240731	133000	139743450	12380	12380	12380	12380	0
307	20240731	132900	139743450	12380	12380	12380	12380	0
308	20240731	132800	139743450	12380	12380	12380	12380	0
309	20240731	132700	139743450	12380	12380	12380	12380	0
310	20240731	132600	139743450	12380	12380	12380	12380	0
311	20240731	132500	139743450	12380	12380	12380	12380	1
312	20240731	132400	139731070	12340	12340	12340	12340	0
313	20240731	132300	139731070	12340	12340	12340	12340	0
314	20240731	132200	139731070	12340	12340	12340	12340	0
315	20240731	132100	139731070	12340	12340	12340	12340	0
316	20240731	132000	139731070	12340	12340	12340	12340	0
317	20240731	131900	139731070	12340	12340	12340	12340	0
318	20240731	131800	139731070	12340	12340	12340	12340	0
319	20240731	131700	139731070	12340	12340	12340	12340	0
320	20240731	131600	139731070	12340	12340	12340	12340	0
321	20240731	131500	139731070	12340	12340	12340	12340	0
322	20240731	131400	139731070	12340	12340	12340	12340	0
323	20240731	131300	139731070	12340	12340	12340	12340	0
324	20240731	131200	139731070	12340	12340	12340	12340	0
325	20240731	131100	139731070	12340	12340	12340	12340	0
326	20240731	131000	139731070	12340	12340	12340	12340	0
327	20240731	130900	139731070	12340	12350	12350	12340	88
328	20240731	130800	138644380	12380	12380	12380	12380	0
329	20240731	130700	138644380	12380	12380	12380	12380	0
330	20240731	130600	138644380	12380	12380	12380	12380	10
331	20240731	130500	138520580	12350	12350	12350	12350	0
332	20240731	130400	138520580	12350	12350	12350	12350	0
333	20240731	130300	138520580	12350	12350	12350	12350	0
334	20240731	130200	138520580	12350	12350	12350	12350	24
335	20240731	130100	138224180	12350	12350	12350	12350	0
336	20240731	130000	138224180	12350	12350	12350	12350	0
337	20240731	125900	138224180	12350	12350	12350	12350	0
338	20240731	125800	138224180	12350	12350	12350	12350	8
339	20240731	125700	138125380	12380	12380	12380	12380	0
340	20240731	125600	138125380	12380	12380	12380	12380	0
341	20240731	125500	138125380	12380	12380	12380	12380	1
342	20240731	125400	138113000	12330	12330	12330	12330	0
343	20240731	125300	138113000	12330	12330	12330	12330	0
344	20240731	125200	138113000	12330	12330	12330	12330	0
345	20240731	125100	138113000	12330	12330	12330	12330	0
346	20240731	125000	138113000	12330	12380	12380	12330	3
347	20240731	124900	138075910	12380	12380	12380	12380	0
348	20240731	124800	138075910	12380	12330	12380	12330	15
349	20240731	124700	137890460	12330	12330	12330	12330	0
350	20240731	124600	137890460	12330	12330	12330	12330	0
351	20240731	124500	137890460	12330	12330	12330	12330	0
352	20240731	124400	137890460	12330	12330	12330	12330	0
353	20240731	124300	137890460	12330	12330	12330	12330	0
354	20240731	124200	137890460	12330	12330	12330	12330	0
355	20240731	124100	137890460	12330	12360	12360	12330	2
356	20240731	124000	137865770	12320	12310	12370	12310	15
357	20240731	123900	137680330	12310	12310	12310	12310	0
358	20240731	123800	137680330	12310	12310	12310	12310	0
359	20240731	123700	137680330	12310	12370	12370	12310	8
360	20240731	123600	137581730	12370	12370	12370	12370	0
361	20240731	123500	137581730	12370	12350	12370	12350	6
362	20240731	123400	137507560	12370	12370	12370	12370	0
363	20240731	123300	137507560	12370	12370	12370	12370	0
364	20240731	123200	137507560	12370	12370	12370	12370	0
365	20240731	123100	137507560	12370	12370	12370	12370	0
366	20240731	123000	137507560	12370	12340	12370	12300	101
367	20240731	122900	136263890	12380	12380	12380	12380	0
368	20240731	122800	136263890	12380	12380	12380	12380	0
369	20240731	122700	136263890	12380	12380	12380	12380	0
370	20240731	122600	136263890	12380	12380	12380	12380	0
371	20240731	122500	136263890	12380	12380	12380	12380	0
372	20240731	122400	136263890	12380	12380	12380	12380	0
373	20240731	122300	136263890	12380	12380	12380	12380	0
374	20240731	122200	136263890	12380	12380	12380	12380	0
375	20240731	122100	136263890	12380	12370	12380	12370	2
376	20240731	122000	136239140	12300	12320	12320	12300	779
377	20240731	121900	126653210	12320	12350	12350	12320	339
378	20240731	121800	122476360	12360	12360	12360	12360	118
379	20240731	121700	121017880	12400	12400	12400	12400	0
380	20240731	121600	121017880	12400	12400	12400	12400	0
381	20240731	121500	121017880	12400	12400	12440	12400	15
382	20240731	121400	120831840	12420	12420	12420	12420	0
383	20240731	121300	120831840	12420	12420	12420	12420	0
384	20240731	121200	120831840	12420	12420	12420	12420	0
385	20240731	121100	120831840	12420	12420	12420	12420	0
386	20240731	121000	120831840	12420	12420	12420	12390	280
387	20240731	120900	117362580	12390	12360	12390	12360	9
388	20240731	120800	117251280	12360	12360	12360	12360	0
389	20240731	120700	117251280	12360	12360	12360	12360	144
390	20240731	120600	115471440	12360	12360	12360	12360	0
391	20240731	120500	115471440	12360	12340	12360	12340	21
392	20240731	120400	115211900	12320	12320	12320	12320	15
393	20240731	120300	115027100	12320	12320	12320	12320	0
394	20240731	120200	115027100	12320	12320	12320	12320	0
395	20240731	120100	115027100	12320	12320	12320	12320	0
396	20240731	120000	115027100	12320	12330	12330	12320	41
397	20240731	115900	114521580	12330	12370	12370	12330	3
398	20240731	115800	114484510	12310	12380	12380	12310	2
399	20240731	115700	114459820	12310	12340	12390	12310	207
400	20240731	115600	111911420	12340	12370	12410	12340	6
401	20240731	115500	111837240	12380	12390	12390	12380	3
402	20240731	115400	111800080	12400	12450	12450	12400	2
403	20240731	115300	111775230	12330	12440	12440	12300	4464
404	20240731	115200	56662050	12450	12450	12450	12450	0
405	20240731	115100	56662050	12450	12430	12450	12430	20
406	20240731	115000	56413270	12430	12430	12430	12430	0
407	20240731	114900	56413270	12430	12430	12430	12430	0
408	20240731	114800	56413270	12430	12430	12430	12430	0
409	20240731	114700	56413270	12430	12430	12430	12430	0
410	20240731	114600	56413270	12430	12430	12430	12430	0
411	20240731	114500	56413270	12430	12430	12430	12430	0
412	20240731	114400	56413270	12430	12430	12430	12430	0
413	20240731	114300	56413270	12430	12430	12430	12430	0
414	20240731	114200	56413270	12430	12430	12430	12430	0
415	20240731	114100	56413270	12430	12430	12430	12430	30
416	20240731	114000	56040370	12430	12430	12430	12430	0
417	20240731	113900	56040370	12430	12430	12430	12430	0
418	20240731	113800	56040370	12430	12430	12430	12430	0
419	20240731	113700	56040370	12430	12430	12430	12430	0
420	20240731	113600	56040370	12430	12430	12430	12430	0
421	20240731	113500	56040370	12430	12430	12430	12430	0
422	20240731	113400	56040370	12430	12430	12430	12430	100
423	20240731	113300	54797370	12420	12420	12420	12420	0
424	20240731	113200	54797370	12420	12420	12420	12420	0
425	20240731	113100	54797370	12420	12420	12420	12420	9
426	20240731	113000	54685590	12420	12420	12420	12420	0
427	20240731	112900	54685590	12420	12420	12420	12420	0
428	20240731	112800	54685590	12420	12420	12420	12420	0
429	20240731	112700	54685590	12420	12420	12420	12420	0
430	20240731	112600	54685590	12420	12420	12420	12420	0
431	20240731	112500	54685590	12420	12420	12420	12420	8
432	20240731	112400	54586230	12430	12430	12430	12430	0
433	20240731	112300	54586230	12430	12430	12430	12430	0
434	20240731	112200	54586230	12430	12430	12430	12430	0
435	20240731	112100	54586230	12430	12430	12430	12430	0
436	20240731	112000	54586230	12430	12430	12430	12430	0
437	20240731	111900	54586230	12430	12430	12430	12430	0
438	20240731	111800	54586230	12430	12430	12430	12430	0
439	20240731	111700	54586230	12430	12430	12430	12430	1
440	20240731	111600	54573800	12430	12430	12430	12430	0
441	20240731	111500	54573800	12430	12430	12430	12430	10
442	20240731	111400	54449500	12430	12430	12430	12430	0
443	20240731	111300	54449500	12430	12430	12430	12430	10
444	20240731	111200	54325200	12430	12430	12430	12430	174
445	20240731	111100	52162380	12430	12430	12430	12430	0
446	20240731	111000	52162380	12430	12430	12430	12430	0
447	20240731	110900	52162380	12430	12430	12430	12430	0
448	20240731	110800	52162380	12430	12430	12430	12430	0
449	20240731	110700	52162380	12430	12430	12430	12430	0
450	20240731	110600	52162380	12430	12430	12430	12430	1
451	20240731	110500	52149950	12390	12390	12390	12390	233
452	20240731	110400	49263080	12390	12390	12390	12390	0
453	20240731	110300	49263080	12390	12390	12390	12390	0
454	20240731	110200	49263080	12390	12410	12410	12390	40
455	20240731	110100	48767450	12430	12430	12430	12430	0
456	20240731	110000	48767450	12430	12430	12430	12430	0
457	20240731	105900	48767450	12430	12430	12430	12430	0
458	20240731	105800	48767450	12430	12430	12430	12430	1
459	20240731	105700	48755020	12390	12410	12410	12390	390
460	20240731	105600	43919990	12420	12420	12420	12420	16
461	20240731	105500	43721270	12430	12420	12430	12420	11
462	20240731	105400	43584550	12430	12430	12430	12430	80
463	20240731	105300	42590150	12430	12430	12430	12430	0
464	20240731	105200	42590150	12430	12430	12430	12430	0
465	20240731	105100	42590150	12430	12430	12430	12430	0
466	20240731	105000	42590150	12430	12430	12430	12430	0
467	20240731	104900	42590150	12430	12430	12430	12430	0
468	20240731	104800	42590150	12430	12430	12430	12430	0
469	20240731	104700	42590150	12430	12430	12430	12430	0
470	20240731	104600	42590150	12430	12430	12430	12430	0
471	20240731	104500	42590150	12430	12430	12430	12430	0
472	20240731	104400	42590150	12430	12460	12460	12430	116
473	20240731	104300	41148210	12430	12460	12460	12430	100
474	20240731	104200	39904680	12490	12490	12490	12490	0
475	20240731	104100	39904680	12490	12490	12490	12490	0
476	20240731	104000	39904680	12490	12470	12490	12470	2
477	20240731	103900	39879720	12430	12470	12470	12430	1003
478	20240731	103800	27409840	12490	12490	12490	12490	0
479	20240731	103700	27409840	12490	12490	12490	12490	0
480	20240731	103600	27409840	12490	12490	12490	12490	1
481	20240731	103500	27397350	12460	12460	12460	12460	0
482	20240731	103400	27397350	12460	12460	12460	12460	0
483	20240731	103300	27397350	12460	12460	12460	12460	1
484	20240731	103200	27384890	12490	12490	12490	12490	0
485	20240731	103100	27384890	12490	12480	12490	12480	8
486	20240731	103000	27285040	12470	12470	12470	12470	20
487	20240731	102900	27035640	12480	12480	12480	12480	10
488	20240731	102800	26910840	12490	12490	12490	12490	0
489	20240731	102700	26910840	12490	12490	12490	12490	0
490	20240731	102600	26910840	12490	12490	12490	12490	0
491	20240731	102500	26910840	12490	12490	12490	12490	0
492	20240731	102400	26910840	12490	12490	12490	12490	0
493	20240731	102300	26910840	12490	12490	12490	12490	0
494	20240731	102200	26910840	12490	12490	12490	12490	0
495	20240731	102100	26910840	12490	12490	12490	12490	0
496	20240731	102000	26910840	12490	12490	12490	12490	0
497	20240731	101900	26910840	12490	12490	12490	12490	0
498	20240731	101800	26910840	12490	12490	12490	12490	0
499	20240731	101700	26910840	12490	12480	12490	12480	17
500	20240731	101600	26698670	12490	12490	12490	12490	0
501	20240731	101500	26698670	12490	12470	12490	12440	160
502	20240731	101400	24706080	12490	12490	12490	12490	0
503	20240731	101300	24706080	12490	12490	12490	12490	9
504	20240731	101200	24593670	12490	12490	12490	12490	0
505	20240731	101100	24593670	12490	12490	12490	12490	1
506	20240731	101000	24581180	12490	12490	12490	12490	10
507	20240731	100900	24456280	12500	12500	12500	12500	0
508	20240731	100800	24456280	12500	12500	12500	12500	0
509	20240731	100700	24456280	12500	12500	12500	12500	0
510	20240731	100600	24456280	12500	12500	12500	12500	0
511	20240731	100500	24456280	12500	12480	12500	12480	21
512	20240731	100400	24194110	12500	12500	12500	12500	0
513	20240731	100300	24194110	12500	12500	12500	12500	1
514	20240731	100200	24181610	12500	12500	12500	12500	0
515	20240731	100100	24181610	12500	12500	12500	12500	0
516	20240731	100000	24181610	12500	12500	12500	12500	1
517	20240731	095900	24169110	12500	12500	12500	12500	0
518	20240731	095800	24169110	12500	12500	12500	12500	0
519	20240731	095700	24169110	12500	12500	12500	12500	1
520	20240731	095600	24156610	12500	12500	12500	12500	0
521	20240731	095500	24156610	12500	12500	12500	12500	0
522	20240731	095400	24156610	12500	12500	12500	12500	0
523	20240731	095300	24156610	12500	12500	12500	12500	0
524	20240731	095200	24156610	12500	12500	12500	12500	1
525	20240731	095100	24144110	12500	12500	12500	12500	0
526	20240731	095000	24144110	12500	12500	12500	12500	0
527	20240731	094900	24144110	12500	12500	12500	12500	1
528	20240731	094800	24131610	12440	12460	12460	12440	250
529	20240731	094700	21020180	12500	12500	12500	12500	0
530	20240731	094600	21020180	12500	12500	12500	12500	21
531	20240731	094500	20757680	12510	12510	12510	12510	0
532	20240731	094400	20757680	12510	12460	12510	12460	154
533	20240731	094300	18836900	12460	12460	12460	12460	1
534	20240731	094200	18824440	12450	12450	12450	12450	0
535	20240731	094100	18824440	12450	12450	12450	12450	0
536	20240731	094000	18824440	12450	12440	12450	12440	80
537	20240731	093900	17829190	12440	12440	12440	12440	13
538	20240731	093800	17667470	12440	12440	12440	12440	21
539	20240731	093700	17406230	12440	12440	12440	12440	50
540	20240731	093600	16784230	12430	12450	12450	12430	123
541	20240731	093500	15254110	12450	12430	12450	12430	63
542	20240731	093400	14470860	12430	12430	12430	12430	0
543	20240731	093300	14470860	12430	12420	12430	12410	580
544	20240731	093200	7271380	12420	12420	12420	12420	2
545	20240731	093100	7246540	12450	12450	12450	12450	16
546	20240731	093000	7047340	12460	12460	12460	12460	2
547	20240731	092900	7022420	12450	12450	12450	12450	0
548	20240731	092800	7022420	12450	12450	12450	12450	0
549	20240731	092700	7022420	12450	12450	12450	12450	0
550	20240731	092600	7022420	12450	12450	12450	12450	0
551	20240731	092500	7022420	12450	12450	12450	12450	0
552	20240731	092400	7022420	12450	12450	12450	12450	0
553	20240731	092300	7022420	12450	12450	12450	12450	0
554	20240731	092200	7022420	12450	12450	12450	12450	0
555	20240731	092100	7022420	12450	12450	12450	12450	16
556	20240731	092000	6823220	12450	12450	12450	12450	17
557	20240731	091900	6611570	12450	12450	12450	12450	0
558	20240731	091800	6611570	12450	12390	12450	12390	10
559	20240731	091700	6487370	12390	12390	12390	12390	40
560	20240731	091600	5991770	12390	12390	12390	12390	0
561	20240731	091500	5991770	12390	12430	12430	12390	50
562	20240731	091400	5372170	12440	12440	12440	12440	0
563	20240731	091300	5372170	12440	12450	12450	12440	2
564	20240731	091200	5347280	12450	12450	12450	12450	10
565	20240731	091100	5222780	12460	12460	12460	12460	1
566	20240731	091000	5210320	12470	12470	12470	12470	1
567	20240731	090900	5197850	12450	12450	12450	12360	406
568	20240731	090800	174870	12460	12460	12460	12460	5
569	20240731	090700	112570	12470	12470	12470	12470	1
570	20240731	090600	100100	12480	12490	12490	12480	3
571	20240731	090500	62640	12540	12540	12540	12540	0
572	20240731	090400	62640	12540	12500	12540	12500	2
573	20240731	090300	37600	12540	12540	12540	12540	0
574	20240731	090200	37600	12540	12520	12540	12520	2
575	20240731	090100	12540	12540	12540	12540	12540	0
576	20240731	090000	12540	12540	12540	12540	12540	1