KissMeData/034300/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	191600	49855450	13270	13270	13270	13270	137
3	20240731	191500	49855450	13270	13270	13270	13270	0
4	20240731	191400	49855450	13270	13270	13270	13270	0
5	20240731	191300	49855450	13270	13270	13270	13270	0
6	20240731	191200	49855450	13270	13270	13270	13270	0
7	20240731	191100	49855450	13270	13270	13270	13270	0
8	20240731	191000	49855450	13270	13270	13270	13270	0
9	20240731	190900	49855450	13270	13270	13270	13270	0
10	20240731	190800	49855450	13270	13270	13270	13270	0
11	20240731	190700	49855450	13270	13270	13270	13270	0
12	20240731	190600	49855450	13270	13270	13270	13270	0
13	20240731	190500	49855450	13270	13270	13270	13270	0
14	20240731	190400	49855450	13270	13270	13270	13270	0
15	20240731	190300	49855450	13270	13270	13270	13270	0
16	20240731	190200	49855450	13270	13270	13270	13270	0
17	20240731	190100	49855450	13270	13270	13270	13270	0
18	20240731	190000	49855450	13270	13270	13270	13270	0
19	20240731	185900	49855450	13270	13270	13270	13270	0
20	20240731	185800	49855450	13270	13270	13270	13270	0
21	20240731	185700	49855450	13270	13270	13270	13270	0
22	20240731	185600	49855450	13270	13270	13270	13270	0
23	20240731	185500	49855450	13270	13270	13270	13270	0
24	20240731	185400	49855450	13270	13270	13270	13270	0
25	20240731	185300	49855450	13270	13270	13270	13270	0
26	20240731	185200	49855450	13270	13270	13270	13270	0
27	20240731	185100	49855450	13270	13270	13270	13270	0
28	20240731	185000	49855450	13270	13270	13270	13270	0
29	20240731	184900	49855450	13270	13270	13270	13270	0
30	20240731	184800	49855450	13270	13270	13270	13270	0
31	20240731	184700	49855450	13270	13270	13270	13270	0
32	20240731	184600	49855450	13270	13270	13270	13270	137
33	20240731	184500	49855450	13270	13270	13270	13270	0
34	20240731	184400	49855450	13270	13270	13270	13270	0
35	20240731	184300	49855450	13270	13270	13270	13270	0
36	20240731	184200	49855450	13270	13270	13270	13270	0
37	20240731	184100	49855450	13270	13270	13270	13270	0
38	20240731	184000	49855450	13270	13270	13270	13270	0
39	20240731	183900	49855450	13270	13270	13270	13270	0
40	20240731	183800	49855450	13270	13270	13270	13270	0
41	20240731	183700	49855450	13270	13270	13270	13270	0
42	20240731	183600	49855450	13270	13270	13270	13270	0
43	20240731	183500	49855450	13270	13270	13270	13270	0
44	20240731	183400	49855450	13270	13270	13270	13270	0
45	20240731	183300	49855450	13270	13270	13270	13270	0
46	20240731	183200	49855450	13270	13270	13270	13270	0
47	20240731	183100	49855450	13270	13270	13270	13270	0
48	20240731	183000	49855450	13270	13270	13270	13270	0
49	20240731	182900	49855450	13270	13270	13270	13270	0
50	20240731	182800	49855450	13270	13270	13270	13270	0
51	20240731	182700	49855450	13270	13270	13270	13270	0
52	20240731	182600	49855450	13270	13270	13270	13270	0
53	20240731	182500	49855450	13270	13270	13270	13270	0
54	20240731	182400	49855450	13270	13270	13270	13270	0
55	20240731	182300	49855450	13270	13270	13270	13270	0
56	20240731	182200	49855450	13270	13270	13270	13270	0
57	20240731	182100	49855450	13270	13270	13270	13270	0
58	20240731	182000	49855450	13270	13270	13270	13270	0
59	20240731	181900	49855450	13270	13270	13270	13270	0
60	20240731	181800	49855450	13270	13270	13270	13270	0
61	20240731	181700	49855450	13270	13270	13270	13270	0
62	20240731	181600	49855450	13270	13270	13270	13270	137
63	20240731	181500	49855450	13270	13270	13270	13270	0
64	20240731	181400	49855450	13270	13270	13270	13270	0
65	20240731	181300	49855450	13270	13270	13270	13270	0
66	20240731	181200	49855450	13270	13270	13270	13270	0
67	20240731	181100	49855450	13270	13270	13270	13270	0
68	20240731	181000	49855450	13270	13270	13270	13270	0
69	20240731	180900	49855450	13270	13270	13270	13270	0
70	20240731	180800	49855450	13270	13270	13270	13270	0
71	20240731	180700	49855450	13270	13270	13270	13270	0
72	20240731	180600	49855450	13270	13270	13270	13270	0
73	20240731	180500	49855450	13270	13270	13270	13270	0
74	20240731	180400	49855450	13270	13270	13270	13270	0
75	20240731	180300	49855450	13270	13270	13270	13270	0
76	20240731	180200	49855450	13270	13270	13270	13270	0
77	20240731	180100	49855450	13270	13270	13270	13270	0
78	20240731	180000	49855450	13270	13270	13270	13270	0
79	20240731	175900	49855450	13270	13270	13270	13270	0
80	20240731	175800	49855450	13270	13270	13270	13270	0
81	20240731	175700	49855450	13270	13270	13270	13270	0
82	20240731	175600	49855450	13270	13270	13270	13270	0
83	20240731	175500	49855450	13270	13270	13270	13270	0
84	20240731	175400	49855450	13270	13270	13270	13270	0
85	20240731	175300	49855450	13270	13270	13270	13270	0
86	20240731	175200	49855450	13270	13270	13270	13270	0
87	20240731	175100	49855450	13270	13270	13270	13270	0
88	20240731	175000	49855450	13270	13270	13270	13270	0
89	20240731	174900	49855450	13270	13270	13270	13270	0
90	20240731	174800	49855450	13270	13270	13270	13270	0
91	20240731	174700	49855450	13270	13270	13270	13270	0
92	20240731	174600	49855450	13270	13270	13270	13270	137
93	20240731	174500	49855450	13270	13270	13270	13270	0
94	20240731	174400	49855450	13270	13270	13270	13270	0
95	20240731	174300	49855450	13270	13270	13270	13270	0
96	20240731	174200	49855450	13270	13270	13270	13270	0
97	20240731	174100	49855450	13270	13270	13270	13270	0
98	20240731	174000	49855450	13270	13270	13270	13270	0
99	20240731	173900	49855450	13270	13270	13270	13270	0
100	20240731	173800	49855450	13270	13270	13270	13270	0
101	20240731	173700	49855450	13270	13270	13270	13270	0
102	20240731	173600	49855450	13270	13270	13270	13270	0
103	20240731	173500	49855450	13270	13270	13270	13270	0
104	20240731	173400	49855450	13270	13270	13270	13270	0
105	20240731	173300	49855450	13270	13270	13270	13270	0
106	20240731	173200	49855450	13270	13270	13270	13270	0
107	20240731	173100	49855450	13270	13270	13270	13270	0
108	20240731	173000	49855450	13270	13270	13270	13270	0
109	20240731	172900	49855450	13270	13270	13270	13270	0
110	20240731	172800	49855450	13270	13270	13270	13270	0
111	20240731	172700	49855450	13270	13270	13270	13270	0
112	20240731	172600	49855450	13270	13270	13270	13270	0
113	20240731	172500	49855450	13270	13270	13270	13270	0
114	20240731	172400	49855450	13270	13270	13270	13270	0
115	20240731	172300	49855450	13270	13270	13270	13270	0
116	20240731	172200	49855450	13270	13270	13270	13270	0
117	20240731	172100	49855450	13270	13270	13270	13270	0
118	20240731	172000	49855450	13270	13270	13270	13270	0
119	20240731	171900	49855450	13270	13270	13270	13270	0
120	20240731	171800	49855450	13270	13270	13270	13270	0
121	20240731	171700	49855450	13270	13270	13270	13270	0
122	20240731	171600	49855450	13270	13270	13270	13270	137
123	20240731	171500	49855450	13270	13270	13270	13270	0
124	20240731	171400	49855450	13270	13270	13270	13270	0
125	20240731	171300	49855450	13270	13270	13270	13270	0
126	20240731	171200	49855450	13270	13270	13270	13270	0
127	20240731	171100	49855450	13270	13270	13270	13270	0
128	20240731	171000	49855450	13270	13270	13270	13270	0
129	20240731	170900	49855450	13270	13270	13270	13270	0
130	20240731	170800	49855450	13270	13270	13270	13270	0
131	20240731	170700	49855450	13270	13270	13270	13270	0
132	20240731	170600	49855450	13270	13270	13270	13270	0
133	20240731	170500	49855450	13270	13270	13270	13270	0
134	20240731	170400	49855450	13270	13270	13270	13270	0
135	20240731	170300	49855450	13270	13270	13270	13270	0
136	20240731	170200	49855450	13270	13270	13270	13270	0
137	20240731	170100	49855450	13270	13270	13270	13270	0
138	20240731	170000	49855450	13270	13270	13270	13270	0
139	20240731	165900	49855450	13270	13270	13270	13270	0
140	20240731	165800	49855450	13270	13270	13270	13270	0
141	20240731	165700	49855450	13270	13270	13270	13270	0
142	20240731	165600	49855450	13270	13270	13270	13270	0
143	20240731	165500	49855450	13270	13270	13270	13270	0
144	20240731	165400	49855450	13270	13270	13270	13270	0
145	20240731	165300	49855450	13270	13270	13270	13270	0
146	20240731	165200	49855450	13270	13270	13270	13270	0
147	20240731	165100	49855450	13270	13270	13270	13270	0
148	20240731	165000	49855450	13270	13270	13270	13270	0
149	20240731	164900	49855450	13270	13270	13270	13270	0
150	20240731	164800	49855450	13270	13270	13270	13270	0
151	20240731	164700	49855450	13270	13270	13270	13270	0
152	20240731	164600	49855450	13270	13270	13270	13270	137
153	20240731	164500	49855450	13270	13270	13270	13270	0
154	20240731	164400	49855450	13270	13270	13270	13270	0
155	20240731	164300	49855450	13270	13270	13270	13270	0
156	20240731	164200	49855450	13270	13270	13270	13270	0
157	20240731	164100	49855450	13270	13270	13270	13270	0
158	20240731	164000	49855450	13270	13270	13270	13270	0
159	20240731	163900	49855450	13270	13270	13270	13270	0
160	20240731	163800	49855450	13270	13270	13270	13270	0
161	20240731	163700	49855450	13270	13270	13270	13270	0
162	20240731	163600	49855450	13270	13270	13270	13270	0
163	20240731	163500	49855450	13270	13270	13270	13270	0
164	20240731	163400	49855450	13270	13270	13270	13270	0
165	20240731	163300	49855450	13270	13270	13270	13270	0
166	20240731	163200	49855450	13270	13270	13270	13270	0
167	20240731	163100	49855450	13270	13270	13270	13270	0
168	20240731	163000	49855450	13270	13270	13270	13270	0
169	20240731	162900	49855450	13270	13270	13270	13270	0
170	20240731	162800	49855450	13270	13270	13270	13270	0
171	20240731	162700	49855450	13270	13270	13270	13270	0
172	20240731	162600	49855450	13270	13270	13270	13270	0
173	20240731	162500	49855450	13270	13270	13270	13270	0
174	20240731	162400	49855450	13270	13270	13270	13270	0
175	20240731	162300	49855450	13270	13270	13270	13270	0
176	20240731	162200	49855450	13270	13270	13270	13270	0
177	20240731	162100	49855450	13270	13270	13270	13270	0
178	20240731	162000	49855450	13270	13270	13270	13270	0
179	20240731	161900	49855450	13270	13270	13270	13270	0
180	20240731	161800	49855450	13270	13270	13270	13270	0
181	20240731	161700	49855450	13270	13270	13270	13270	0
182	20240731	161600	49855450	13270	13270	13270	13270	137
183	20240731	161500	49855450	13270	13270	13270	13270	0
184	20240731	161400	49855450	13270	13270	13270	13270	0
185	20240731	161300	49855450	13270	13270	13270	13270	0
186	20240731	161200	49855450	13270	13270	13270	13270	0
187	20240731	161100	49855450	13270	13270	13270	13270	0
188	20240731	161000	49855450	13270	13270	13270	13270	0
189	20240731	160900	49855450	13270	13270	13270	13270	0
190	20240731	160800	49855450	13270	13270	13270	13270	0
191	20240731	160700	49855450	13270	13270	13270	13270	0
192	20240731	160600	49855450	13270	13270	13270	13270	0
193	20240731	160500	49855450	13270	13270	13270	13270	0
194	20240731	160400	49855450	13270	13270	13270	13270	0
195	20240731	160300	49855450	13270	13270	13270	13270	0
196	20240731	160200	49855450	13270	13270	13270	13270	0
197	20240731	160100	49855450	13270	13270	13270	13270	0
198	20240731	160000	49855450	13270	13270	13270	13270	0
199	20240731	155900	49855450	13270	13270	13270	13270	0
200	20240731	155800	49855450	13270	13270	13270	13270	0
201	20240731	155700	49855450	13270	13270	13270	13270	0
202	20240731	155600	49855450	13270	13270	13270	13270	0
203	20240731	155500	49855450	13270	13270	13270	13270	0
204	20240731	155400	49855450	13270	13270	13270	13270	0
205	20240731	155300	49855450	13270	13270	13270	13270	0
206	20240731	155200	49855450	13270	13270	13270	13270	0
207	20240731	155100	49855450	13270	13270	13270	13270	0
208	20240731	155000	49855450	13270	13270	13270	13270	0
209	20240731	154900	49855450	13270	13270	13270	13270	0
210	20240731	154800	49855450	13270	13270	13270	13270	0
211	20240731	154700	49855450	13270	13270	13270	13270	0
212	20240731	154600	49855450	13270	13270	13270	13270	137
213	20240731	154500	49855450	13270	13270	13270	13270	0
214	20240731	154400	49855450	13270	13270	13270	13270	0
215	20240731	154300	49855450	13270	13270	13270	13270	0
216	20240731	154200	49855450	13270	13270	13270	13270	0
217	20240731	154100	49855450	13270	13270	13270	13270	0
218	20240731	154000	49855450	13270	13270	13270	13270	0
219	20240731	153900	49855450	13270	13270	13270	13270	0
220	20240731	153800	49855450	13270	13270	13270	13270	0
221	20240731	153700	49855450	13270	13270	13270	13270	0
222	20240731	153600	49855450	13270	13270	13270	13270	0
223	20240731	153500	49855450	13270	13270	13270	13270	0
224	20240731	153400	49855450	13270	13270	13270	13270	0
225	20240731	153300	49855450	13270	13270	13270	13270	0
226	20240731	153200	49855450	13270	13270	13270	13270	0
227	20240731	153100	49855450	13270	13270	13270	13270	0
228	20240731	153000	49855450	13270	13270	13270	13270	137
229	20240731	152900	48037460	13270	13270	13270	13270	0
230	20240731	152800	48037460	13270	13270	13270	13270	0
231	20240731	152700	48037460	13270	13270	13270	13270	0
232	20240731	152600	48037460	13270	13270	13270	13270	0
233	20240731	152500	48037460	13270	13270	13270	13270	0
234	20240731	152400	48037460	13270	13270	13270	13270	0
235	20240731	152300	48037460	13270	13270	13270	13270	0
236	20240731	152200	48037460	13270	13270	13270	13270	0
237	20240731	152100	48037460	13270	13270	13270	13270	0
238	20240731	152000	48037460	13270	13270	13270	13270	0
239	20240731	151900	48037460	13270	13270	13270	13270	10
240	20240731	151800	47904760	13270	13270	13270	13270	10
241	20240731	151700	47772060	13270	13270	13270	13270	0
242	20240731	151600	47772060	13270	13270	13270	13270	1
243	20240731	151500	47758790	13130	13130	13130	13130	0
244	20240731	151400	47758790	13130	13210	13210	13130	305
245	20240731	151300	43741850	13230	13230	13230	13230	0
246	20240731	151200	43741850	13230	13230	13230	13230	0
247	20240731	151100	43741850	13230	13230	13230	13230	0
248	20240731	151000	43741850	13230	13230	13230	13230	0
249	20240731	150900	43741850	13230	13230	13230	13230	0
250	20240731	150800	43741850	13230	13230	13230	13230	0
251	20240731	150700	43741850	13230	13230	13230	13230	0
252	20240731	150600	43741850	13230	13230	13230	13230	0
253	20240731	150500	43741850	13230	13230	13230	13230	2
254	20240731	150400	43715390	13250	13270	13270	13250	3
255	20240731	150300	43675620	13280	13280	13280	13280	0
256	20240731	150200	43675620	13280	13280	13280	13280	0
257	20240731	150100	43675620	13280	13250	13280	13250	6
258	20240731	150000	43596060	13250	13250	13250	13250	0
259	20240731	145900	43596060	13250	13250	13250	13250	0
260	20240731	145800	43596060	13250	13250	13250	13250	0
261	20240731	145700	43596060	13250	13250	13250	13250	0
262	20240731	145600	43596060	13250	13250	13250	13250	0
263	20240731	145500	43596060	13250	13250	13250	13250	0
264	20240731	145400	43596060	13250	13250	13250	13250	0
265	20240731	145300	43596060	13250	13250	13250	13250	0
266	20240731	145200	43596060	13250	13250	13250	13250	0
267	20240731	145100	43596060	13250	13250	13250	13250	0
268	20240731	145000	43596060	13250	13250	13250	13250	1
269	20240731	144900	43582810	13210	13210	13210	13210	0
270	20240731	144800	43582810	13210	13210	13210	13210	8
271	20240731	144700	43477130	13250	13250	13250	13250	2
272	20240731	144600	43450630	13250	13250	13250	13250	0
273	20240731	144500	43450630	13250	13250	13250	13250	0
274	20240731	144400	43450630	13250	13250	13250	13250	0
275	20240731	144300	43450630	13250	13250	13250	13250	0
276	20240731	144200	43450630	13250	13250	13250	13250	0
277	20240731	144100	43450630	13250	13250	13250	13250	0
278	20240731	144000	43450630	13250	13250	13250	13250	0
279	20240731	143900	43450630	13250	13250	13250	13250	0
280	20240731	143800	43450630	13250	13250	13250	13250	0
281	20240731	143700	43450630	13250	13250	13250	13250	0
282	20240731	143600	43450630	13250	13250	13250	13250	0
283	20240731	143500	43450630	13250	13250	13250	13250	0
284	20240731	143400	43450630	13250	13250	13250	13250	0
285	20240731	143300	43450630	13250	13250	13250	13250	0
286	20240731	143200	43450630	13250	13250	13250	13250	0
287	20240731	143100	43450630	13250	13250	13250	13250	0
288	20240731	143000	43450630	13250	13250	13250	13250	0
289	20240731	142900	43450630	13250	13250	13250	13250	0
290	20240731	142800	43450630	13250	13240	13250	13240	8
291	20240731	142700	43344700	13240	13240	13240	13240	0
292	20240731	142600	43344700	13240	13240	13240	13240	0
293	20240731	142500	43344700	13240	13240	13240	13240	0
294	20240731	142400	43344700	13240	13240	13240	13240	0
295	20240731	142300	43344700	13240	13240	13240	13240	1
296	20240731	142200	43331460	13210	13210	13210	13210	0
297	20240731	142100	43331460	13210	13210	13210	13210	0
298	20240731	142000	43331460	13210	13210	13210	13210	256
299	20240731	141900	39949700	13210	13210	13210	13210	0
300	20240731	141800	39949700	13210	13210	13210	13210	0
301	20240731	141700	39949700	13210	13210	13210	13210	0
302	20240731	141600	39949700	13210	13210	13210	13210	0
303	20240731	141500	39949700	13210	13210	13210	13210	0
304	20240731	141400	39949700	13210	13210	13210	13210	0
305	20240731	141300	39949700	13210	13210	13210	13210	0
306	20240731	141200	39949700	13210	13210	13210	13210	5
307	20240731	141100	39883650	13210	13210	13210	13210	0
308	20240731	141000	39883650	13210	13210	13210	13210	5
309	20240731	140900	39817600	13210	13210	13210	13210	10
310	20240731	140800	39685500	13250	13250	13250	13250	0
311	20240731	140700	39685500	13250	13250	13250	13250	0
312	20240731	140600	39685500	13250	13250	13250	13250	0
313	20240731	140500	39685500	13250	13250	13250	13250	0
314	20240731	140400	39685500	13250	13250	13250	13250	0
315	20240731	140300	39685500	13250	13250	13250	13250	0
316	20240731	140200	39685500	13250	13250	13250	13250	0
317	20240731	140100	39685500	13250	13250	13250	13250	0
318	20240731	140000	39685500	13250	13250	13250	13250	0
319	20240731	135900	39685500	13250	13250	13250	13250	1
320	20240731	135800	39672250	13210	13210	13210	13210	0
321	20240731	135700	39672250	13210	13210	13210	13210	0
322	20240731	135600	39672250	13210	13210	13210	13210	0
323	20240731	135500	39672250	13210	13210	13210	13210	0
324	20240731	135400	39672250	13210	13210	13210	13210	18
325	20240731	135300	39434470	13210	13210	13210	13210	0
326	20240731	135200	39434470	13210	13210	13210	13210	0
327	20240731	135100	39434470	13210	13210	13210	13210	0
328	20240731	135000	39434470	13210	13210	13210	13210	0
329	20240731	134900	39434470	13210	13210	13210	13210	0
330	20240731	134800	39434470	13210	13210	13210	13210	0
331	20240731	134700	39434470	13210	13210	13210	13210	0
332	20240731	134600	39434470	13210	13210	13210	13210	200
333	20240731	134500	36792470	13270	13270	13270	13270	0
334	20240731	134400	36792470	13270	13270	13270	13270	0
335	20240731	134300	36792470	13270	13270	13270	13270	0
336	20240731	134200	36792470	13270	13270	13270	13270	0
337	20240731	134100	36792470	13270	13270	13270	13270	1
338	20240731	134000	36779200	13260	13260	13260	13260	0
339	20240731	133900	36779200	13260	13260	13260	13260	0
340	20240731	133800	36779200	13260	13260	13260	13260	0
341	20240731	133700	36779200	13260	13260	13260	13260	3
342	20240731	133600	36739420	13260	13260	13260	13260	3
343	20240731	133500	36699640	13260	13260	13260	13260	0
344	20240731	133400	36699640	13260	13260	13260	13260	0
345	20240731	133300	36699640	13260	13260	13260	13260	0
346	20240731	133200	36699640	13260	13260	13260	13260	0
347	20240731	133100	36699640	13260	13260	13260	13260	1
348	20240731	133000	36686380	13210	13210	13210	13210	0
349	20240731	132900	36686380	13210	13210	13210	13210	2
350	20240731	132800	36659960	13260	13260	13260	13260	0
351	20240731	132700	36659960	13260	13260	13260	13260	0
352	20240731	132600	36659960	13260	13260	13260	13260	0
353	20240731	132500	36659960	13260	13220	13260	13210	41
354	20240731	132400	36118290	13210	13210	13210	13210	0
355	20240731	132300	36118290	13210	13210	13210	13210	0
356	20240731	132200	36118290	13210	13210	13210	13210	0
357	20240731	132100	36118290	13210	13210	13210	13210	0
358	20240731	132000	36118290	13210	13210	13210	13210	0
359	20240731	131900	36118290	13210	13210	13210	13210	0
360	20240731	131800	36118290	13210	13210	13210	13210	0
361	20240731	131700	36118290	13210	13210	13210	13210	0
362	20240731	131600	36118290	13210	13210	13210	13210	0
363	20240731	131500	36118290	13210	13210	13210	13210	39
364	20240731	131400	35603100	13270	13270	13270	13270	0
365	20240731	131300	35603100	13270	13270	13270	13270	0
366	20240731	131200	35603100	13270	13270	13270	13270	0
367	20240731	131100	35603100	13270	13270	13270	13270	0
368	20240731	131000	35603100	13270	13270	13270	13270	1
369	20240731	130900	35589830	13210	13210	13210	13210	0
370	20240731	130800	35589830	13210	13210	13210	13210	0
371	20240731	130700	35589830	13210	13210	13210	13210	0
372	20240731	130600	35589830	13210	13210	13210	13210	0
373	20240731	130500	35589830	13210	13210	13210	13210	0
374	20240731	130400	35589830	13210	13210	13210	13210	1
375	20240731	130300	35576620	13210	13220	13220	13210	120
376	20240731	130200	33991410	13270	13270	13270	13270	0
377	20240731	130100	33991410	13270	13270	13270	13270	0
378	20240731	130000	33991410	13270	13270	13270	13270	0
379	20240731	125900	33991410	13270	13270	13270	13270	0
380	20240731	125800	33991410	13270	13270	13270	13270	1
381	20240731	125700	33978140	13220	13240	13240	13220	3
382	20240731	125600	33938450	13280	13280	13280	13280	10
383	20240731	125500	33805650	13270	13270	13270	13270	0
384	20240731	125400	33805650	13270	13270	13270	13270	0
385	20240731	125300	33805650	13270	13270	13270	13270	0
386	20240731	125200	33805650	13270	13270	13270	13270	0
387	20240731	125100	33805650	13270	13270	13270	13270	0
388	20240731	125000	33805650	13270	13270	13270	13270	2
389	20240731	124900	33779110	13270	13270	13270	13270	0
390	20240731	124800	33779110	13270	13270	13270	13270	0
391	20240731	124700	33779110	13270	13270	13270	13270	0
392	20240731	124600	33779110	13270	13270	13270	13270	0
393	20240731	124500	33779110	13270	13270	13270	13270	0
394	20240731	124400	33779110	13270	13270	13270	13270	1
395	20240731	124300	33765840	13280	13280	13280	13280	0
396	20240731	124200	33765840	13280	13280	13280	13280	0
397	20240731	124100	33765840	13280	13280	13280	13280	0
398	20240731	124000	33765840	13280	13280	13280	13280	0
399	20240731	123900	33765840	13280	13280	13280	13280	0
400	20240731	123800	33765840	13280	13280	13280	13280	0
401	20240731	123700	33765840	13280	13280	13280	13280	0
402	20240731	123600	33765840	13280	13280	13280	13280	0
403	20240731	123500	33765840	13280	13280	13280	13280	0
404	20240731	123400	33765840	13280	13230	13280	13210	82
405	20240731	123300	32681440	13280	13280	13280	13280	0
406	20240731	123200	32681440	13280	13280	13280	13280	0
407	20240731	123100	32681440	13280	13280	13280	13280	0
408	20240731	123000	32681440	13280	13280	13280	13280	0
409	20240731	122900	32681440	13280	13280	13280	13280	0
410	20240731	122800	32681440	13280	13280	13280	13280	0
411	20240731	122700	32681440	13280	13280	13280	13280	0
412	20240731	122600	32681440	13280	13280	13280	13280	0
413	20240731	122500	32681440	13280	13280	13280	13280	6
414	20240731	122400	32601760	13280	13280	13280	13280	0
415	20240731	122300	32601760	13280	13280	13280	13280	0
416	20240731	122200	32601760	13280	13280	13280	13280	10
417	20240731	122100	32468960	13290	13290	13290	13290	0
418	20240731	122000	32468960	13290	13290	13290	13290	0
419	20240731	121900	32468960	13290	13290	13290	13290	0
420	20240731	121800	32468960	13290	13290	13290	13290	0
421	20240731	121700	32468960	13290	13290	13290	13290	0
422	20240731	121600	32468960	13290	13290	13290	13290	83
423	20240731	121500	31365890	13290	13280	13290	13280	179
424	20240731	121400	28987740	13280	13280	13280	13280	0
425	20240731	121300	28987740	13280	13280	13280	13280	0
426	20240731	121200	28987740	13280	13280	13280	13280	0
427	20240731	121100	28987740	13280	13280	13280	13280	1
428	20240731	121000	28974460	13230	13230	13230	13230	0
429	20240731	120900	28974460	13230	13230	13230	13230	0
430	20240731	120800	28974460	13230	13230	13230	13230	0
431	20240731	120700	28974460	13230	13230	13230	13230	0
432	20240731	120600	28974460	13230	13230	13230	13230	0
433	20240731	120500	28974460	13230	13290	13290	13230	61
434	20240731	120400	28164490	13290	13300	13300	13290	30
435	20240731	120300	27765690	13300	13300	13300	13300	1
436	20240731	120200	27752390	13290	13290	13290	13290	31
437	20240731	120100	27340400	13290	13280	13290	13280	45
438	20240731	120000	26742500	13230	13230	13230	13230	0
439	20240731	115900	26742500	13230	13230	13230	13230	0
440	20240731	115800	26742500	13230	13230	13230	13230	0
441	20240731	115700	26742500	13230	13230	13230	13230	0
442	20240731	115600	26742500	13230	13230	13230	13230	0
443	20240731	115500	26742500	13230	13230	13230	13230	1
444	20240731	115400	26729270	13280	13280	13280	13280	0
445	20240731	115300	26729270	13280	13280	13280	13280	0
446	20240731	115200	26729270	13280	13280	13280	13280	85
447	20240731	115100	25600470	13280	13250	13280	13220	51
448	20240731	115000	24924960	13280	13280	13280	13280	1
449	20240731	114900	24911680	13250	13250	13250	13250	264
450	20240731	114800	21413680	13250	13250	13250	13250	0
451	20240731	114700	21413680	13250	13250	13250	13250	0
452	20240731	114600	21413680	13250	13250	13250	13250	0
453	20240731	114500	21413680	13250	13250	13250	13250	0
454	20240731	114400	21413680	13250	13250	13250	13250	0
455	20240731	114300	21413680	13250	13250	13250	13250	4
456	20240731	114200	21360680	13250	13250	13250	13250	0
457	20240731	114100	21360680	13250	13250	13250	13250	0
458	20240731	114000	21360680	13250	13250	13250	13250	0
459	20240731	113900	21360680	13250	13250	13250	13250	0
460	20240731	113800	21360680	13250	13250	13250	13250	0
461	20240731	113700	21360680	13250	13250	13250	13250	5
462	20240731	113600	21294430	13210	13200	13210	13200	195
463	20240731	113500	18719660	13150	13150	13150	13150	0
464	20240731	113400	18719660	13150	13150	13150	13150	0
465	20240731	113300	18719660	13150	13150	13150	13150	0
466	20240731	113200	18719660	13150	13150	13150	13150	0
467	20240731	113100	18719660	13150	13150	13150	13150	0
468	20240731	113000	18719660	13150	13150	13150	13150	0
469	20240731	112900	18719660	13150	13150	13150	13150	0
470	20240731	112800	18719660	13150	13150	13150	13150	0
471	20240731	112700	18719660	13150	13150	13150	13150	0
472	20240731	112600	18719660	13150	13150	13150	13150	0
473	20240731	112500	18719660	13150	13150	13150	13150	0
474	20240731	112400	18719660	13150	13150	13150	13150	5
475	20240731	112300	18653910	13150	13150	13150	13150	0
476	20240731	112200	18653910	13150	13150	13150	13150	0
477	20240731	112100	18653910	13150	13150	13150	13150	0
478	20240731	112000	18653910	13150	13150	13150	13150	0
479	20240731	111900	18653910	13150	13150	13150	13150	0
480	20240731	111800	18653910	13150	13150	13150	13150	1
481	20240731	111700	18640760	13200	13200	13200	13200	0
482	20240731	111600	18640760	13200	13190	13200	13190	2
483	20240731	111500	18614370	13150	13150	13150	13150	0
484	20240731	111400	18614370	13150	13150	13150	13150	0
485	20240731	111300	18614370	13150	13150	13150	13150	0
486	20240731	111200	18614370	13150	13150	13150	13150	0
487	20240731	111100	18614370	13150	13150	13150	13150	0
488	20240731	111000	18614370	13150	13150	13150	13150	0
489	20240731	110900	18614370	13150	13150	13150	13150	0
490	20240731	110800	18614370	13150	13150	13150	13150	0
491	20240731	110700	18614370	13150	13150	13150	13150	0
492	20240731	110600	18614370	13150	13150	13150	13150	0
493	20240731	110500	18614370	13150	13150	13150	13150	0
494	20240731	110400	18614370	13150	13150	13150	13150	2
495	20240731	110300	18588070	13150	13150	13150	13150	0
496	20240731	110200	18588070	13150	13150	13150	13150	0
497	20240731	110100	18588070	13150	13150	13150	13150	0
498	20240731	110000	18588070	13150	13150	13150	13150	0
499	20240731	105900	18588070	13150	13150	13150	13150	0
500	20240731	105800	18588070	13150	13150	13150	13150	0
501	20240731	105700	18588070	13150	13150	13150	13150	0
502	20240731	105600	18588070	13150	13150	13150	13150	0
503	20240731	105500	18588070	13150	13150	13150	13150	0
504	20240731	105400	18588070	13150	13150	13150	13150	13
505	20240731	105300	18417120	13150	13150	13150	13150	0
506	20240731	105200	18417120	13150	13150	13150	13150	0
507	20240731	105100	18417120	13150	13150	13150	13150	0
508	20240731	105000	18417120	13150	13150	13150	13150	0
509	20240731	104900	18417120	13150	13150	13150	13150	5
510	20240731	104800	18351370	13150	13150	13150	13150	58
511	20240731	104700	17588670	13150	13150	13150	13150	1
512	20240731	104600	17575520	13170	13170	13170	13170	0
513	20240731	104500	17575520	13170	13170	13170	13170	0
514	20240731	104400	17575520	13170	13170	13170	13170	0
515	20240731	104300	17575520	13170	13170	13170	13170	0
516	20240731	104200	17575520	13170	13170	13170	13170	3
517	20240731	104100	17536010	13210	13210	13210	13210	0
518	20240731	104000	17536010	13210	13210	13210	13210	0
519	20240731	103900	17536010	13210	13210	13210	13210	0
520	20240731	103800	17536010	13210	13210	13210	13210	0
521	20240731	103700	17536010	13210	13210	13210	13210	0
522	20240731	103600	17536010	13210	13210	13210	13210	0
523	20240731	103500	17536010	13210	13210	13210	13210	0
524	20240731	103400	17536010	13210	13210	13210	13210	1
525	20240731	103300	17522800	13210	13210	13210	13210	0
526	20240731	103200	17522800	13210	13210	13210	13210	0
527	20240731	103100	17522800	13210	13210	13210	13210	0
528	20240731	103000	17522800	13210	13210	13210	13210	0
529	20240731	102900	17522800	13210	13210	13210	13210	2
530	20240731	102800	17496380	13230	13230	13230	13230	0
531	20240731	102700	17496380	13230	13240	13240	13230	21
532	20240731	102600	17218350	13240	13240	13240	13240	0
533	20240731	102500	17218350	13240	13240	13240	13240	0
534	20240731	102400	17218350	13240	13240	13240	13240	0
535	20240731	102300	17218350	13240	13240	13240	13240	1
536	20240731	102200	17205110	13240	13240	13240	13240	0
537	20240731	102100	17205110	13240	13140	13240	13140	124
538	20240731	102000	15575650	13140	13140	13140	13140	0
539	20240731	101900	15575650	13140	13140	13140	13140	0
540	20240731	101800	15575650	13140	13140	13140	13140	0
541	20240731	101700	15575650	13140	13140	13140	13140	6
542	20240731	101600	15496810	13140	13140	13140	13140	25
543	20240731	101500	15168310	13140	13140	13140	13140	0
544	20240731	101400	15168310	13140	13140	13140	13140	0
545	20240731	101300	15168310	13140	13160	13160	13140	36
546	20240731	101200	14694990	13170	13170	13170	13170	0
547	20240731	101100	14694990	13170	13250	13250	13170	50
548	20240731	101000	14033110	13250	13250	13250	13250	0
549	20240731	100900	14033110	13250	13250	13250	13250	0
550	20240731	100800	14033110	13250	13250	13250	13250	0
551	20240731	100700	14033110	13250	13250	13250	13250	0
552	20240731	100600	14033110	13250	13250	13250	13250	0
553	20240731	100500	14033110	13250	13250	13250	13250	0
554	20240731	100400	14033110	13250	13250	13250	13250	0
555	20240731	100300	14033110	13250	13250	13250	13250	1
556	20240731	100200	14019860	13240	13240	13240	13240	3
557	20240731	100100	13980140	13240	13240	13240	13240	0
558	20240731	100000	13980140	13240	13170	13240	13170	2
559	20240731	095900	13953730	13250	13250	13250	13250	0
560	20240731	095800	13953730	13250	13250	13250	13250	0
561	20240731	095700	13953730	13250	13240	13250	13240	5
562	20240731	095600	13887520	13240	13240	13240	13240	1
563	20240731	095500	13874280	13170	13170	13170	13170	5
564	20240731	095400	13808430	13160	13160	13160	13160	0
565	20240731	095300	13808430	13160	13160	13160	13160	0
566	20240731	095200	13808430	13160	13240	13240	13160	21
567	20240731	095100	13530470	13240	13240	13240	13240	1
568	20240731	095000	13517230	13250	13250	13250	13250	0
569	20240731	094900	13517230	13250	13250	13250	13250	1
570	20240731	094800	13503980	13250	13250	13250	13250	0
571	20240731	094700	13503980	13250	13250	13250	13250	0
572	20240731	094600	13503980	13250	13250	13250	13250	0
573	20240731	094500	13503980	13250	13250	13250	13250	0
574	20240731	094400	13503980	13250	13250	13250	13250	0
575	20240731	094300	13503980	13250	13250	13250	13250	4
576	20240731	094200	13450980	13250	13220	13250	13220	313
577	20240731	094100	9310620	13220	13220	13220	13220	0
578	20240731	094000	9310620	13220	13220	13220	13220	0
579	20240731	093900	9310620	13220	13220	13220	13220	0
580	20240731	093800	9310620	13220	13220	13220	13220	0
581	20240731	093700	9310620	13220	13220	13220	13220	0
582	20240731	093600	9310620	13220	13220	13220	13220	0
583	20240731	093500	9310620	13220	13220	13220	13220	1
584	20240731	093400	9297400	13230	13230	13230	13230	0
585	20240731	093300	9297400	13230	13230	13230	13230	1
586	20240731	093200	9284170	13140	13140	13140	13140	0
587	20240731	093100	9284170	13140	13160	13160	13140	48
588	20240731	093000	8653090	13250	13250	13250	13250	0
589	20240731	092900	8653090	13250	13250	13250	13250	0
590	20240731	092800	8653090	13250	13250	13250	13250	0
591	20240731	092700	8653090	13250	13250	13250	13250	0
592	20240731	092600	8653090	13250	13250	13250	13250	20
593	20240731	092500	8388090	13250	13250	13250	13250	0
594	20240731	092400	8388090	13250	13250	13250	13250	80
595	20240731	092300	7328090	13290	13290	13290	13290	0
596	20240731	092200	7328090	13290	13290	13290	13290	0
597	20240731	092100	7328090	13290	13290	13290	13290	1
598	20240731	092000	7314800	13290	13290	13290	13290	0
599	20240731	091900	7314800	13290	13290	13290	13290	8
600	20240731	091800	7208480	13300	13200	13300	13200	181
601	20240731	091700	4806180	13150	13150	13150	13150	99
602	20240731	091600	3504330	13150	13150	13150	13150	0
603	20240731	091500	3504330	13150	13150	13150	13150	1
604	20240731	091400	3491180	13150	13150	13150	13150	0
605	20240731	091300	3491180	13150	13140	13150	13130	210
606	20240731	091200	733580	13150	13150	13150	13150	0
607	20240731	091100	733580	13150	13150	13150	13150	1
608	20240731	091000	720430	13150	13150	13150	13150	1
609	20240731	090900	707280	13150	13150	13150	13150	0
610	20240731	090800	707280	13150	13150	13150	13150	1
611	20240731	090700	694130	13130	13130	13130	13130	0
612	20240731	090600	694130	13130	13130	13130	13130	0
613	20240731	090500	694130	13130	13130	13130	13130	9
614	20240731	090400	575960	13090	13090	13090	13090	8
615	20240731	090300	0	13090	13090	13090	13090	0
616	20240731	090200	0	13090	13090	13090	13090	0
617	20240731	090100	0	13090	13090	13090	13090	0
618	20240731	090000	0	13090	13090	13090	13090	0