KissMeData/143240/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	202100	102620730	18000	18000	18000	18000	39
3	20240731	202000	102620730	18000	18000	18000	18000	0
4	20240731	201900	102620730	18000	18000	18000	18000	0
5	20240731	201800	102620730	18000	18000	18000	18000	0
6	20240731	201700	102620730	18000	18000	18000	18000	0
7	20240731	201600	102620730	18000	18000	18000	18000	0
8	20240731	201500	102620730	18000	18000	18000	18000	0
9	20240731	201400	102620730	18000	18000	18000	18000	0
10	20240731	201300	102620730	18000	18000	18000	18000	0
11	20240731	201200	102620730	18000	18000	18000	18000	0
12	20240731	201100	102620730	18000	18000	18000	18000	0
13	20240731	201000	102620730	18000	18000	18000	18000	0
14	20240731	200900	102620730	18000	18000	18000	18000	0
15	20240731	200800	102620730	18000	18000	18000	18000	0
16	20240731	200700	102620730	18000	18000	18000	18000	0
17	20240731	200600	102620730	18000	18000	18000	18000	0
18	20240731	200500	102620730	18000	18000	18000	18000	0
19	20240731	200400	102620730	18000	18000	18000	18000	0
20	20240731	200300	102620730	18000	18000	18000	18000	0
21	20240731	200200	102620730	18000	18000	18000	18000	0
22	20240731	200100	102620730	18000	18000	18000	18000	0
23	20240731	200000	102620730	18000	18000	18000	18000	0
24	20240731	195900	102620730	18000	18000	18000	18000	0
25	20240731	195800	102620730	18000	18000	18000	18000	0
26	20240731	195700	102620730	18000	18000	18000	18000	0
27	20240731	195600	102620730	18000	18000	18000	18000	0
28	20240731	195500	102620730	18000	18000	18000	18000	0
29	20240731	195400	102620730	18000	18000	18000	18000	0
30	20240731	195300	102620730	18000	18000	18000	18000	0
31	20240731	195200	102620730	18000	18000	18000	18000	0
32	20240731	195100	102620730	18000	18000	18000	18000	39
33	20240731	195000	102620730	18000	18000	18000	18000	0
34	20240731	194900	102620730	18000	18000	18000	18000	0
35	20240731	194800	102620730	18000	18000	18000	18000	0
36	20240731	194700	102620730	18000	18000	18000	18000	0
37	20240731	194600	102620730	18000	18000	18000	18000	0
38	20240731	194500	102620730	18000	18000	18000	18000	0
39	20240731	194400	102620730	18000	18000	18000	18000	0
40	20240731	194300	102620730	18000	18000	18000	18000	0
41	20240731	194200	102620730	18000	18000	18000	18000	0
42	20240731	194100	102620730	18000	18000	18000	18000	0
43	20240731	194000	102620730	18000	18000	18000	18000	0
44	20240731	193900	102620730	18000	18000	18000	18000	0
45	20240731	193800	102620730	18000	18000	18000	18000	0
46	20240731	193700	102620730	18000	18000	18000	18000	0
47	20240731	193600	102620730	18000	18000	18000	18000	0
48	20240731	193500	102620730	18000	18000	18000	18000	0
49	20240731	193400	102620730	18000	18000	18000	18000	0
50	20240731	193300	102620730	18000	18000	18000	18000	0
51	20240731	193200	102620730	18000	18000	18000	18000	0
52	20240731	193100	102620730	18000	18000	18000	18000	0
53	20240731	193000	102620730	18000	18000	18000	18000	0
54	20240731	192900	102620730	18000	18000	18000	18000	0
55	20240731	192800	102620730	18000	18000	18000	18000	0
56	20240731	192700	102620730	18000	18000	18000	18000	0
57	20240731	192600	102620730	18000	18000	18000	18000	0
58	20240731	192500	102620730	18000	18000	18000	18000	0
59	20240731	192400	102620730	18000	18000	18000	18000	0
60	20240731	192300	102620730	18000	18000	18000	18000	0
61	20240731	192200	102620730	18000	18000	18000	18000	0
62	20240731	192100	102620730	18000	18000	18000	18000	39
63	20240731	192000	102620730	18000	18000	18000	18000	0
64	20240731	191900	102620730	18000	18000	18000	18000	0
65	20240731	191800	102620730	18000	18000	18000	18000	0
66	20240731	191700	102620730	18000	18000	18000	18000	0
67	20240731	191600	102620730	18000	18000	18000	18000	0
68	20240731	191500	102620730	18000	18000	18000	18000	0
69	20240731	191400	102620730	18000	18000	18000	18000	0
70	20240731	191300	102620730	18000	18000	18000	18000	0
71	20240731	191200	102620730	18000	18000	18000	18000	0
72	20240731	191100	102620730	18000	18000	18000	18000	0
73	20240731	191000	102620730	18000	18000	18000	18000	0
74	20240731	190900	102620730	18000	18000	18000	18000	0
75	20240731	190800	102620730	18000	18000	18000	18000	0
76	20240731	190700	102620730	18000	18000	18000	18000	0
77	20240731	190600	102620730	18000	18000	18000	18000	0
78	20240731	190500	102620730	18000	18000	18000	18000	0
79	20240731	190400	102620730	18000	18000	18000	18000	0
80	20240731	190300	102620730	18000	18000	18000	18000	0
81	20240731	190200	102620730	18000	18000	18000	18000	0
82	20240731	190100	102620730	18000	18000	18000	18000	0
83	20240731	190000	102620730	18000	18000	18000	18000	0
84	20240731	185900	102620730	18000	18000	18000	18000	0
85	20240731	185800	102620730	18000	18000	18000	18000	0
86	20240731	185700	102620730	18000	18000	18000	18000	0
87	20240731	185600	102620730	18000	18000	18000	18000	0
88	20240731	185500	102620730	18000	18000	18000	18000	0
89	20240731	185400	102620730	18000	18000	18000	18000	0
90	20240731	185300	102620730	18000	18000	18000	18000	0
91	20240731	185200	102620730	18000	18000	18000	18000	0
92	20240731	185100	102620730	18000	18000	18000	18000	39
93	20240731	185000	102620730	18000	18000	18000	18000	0
94	20240731	184900	102620730	18000	18000	18000	18000	0
95	20240731	184800	102620730	18000	18000	18000	18000	0
96	20240731	184700	102620730	18000	18000	18000	18000	0
97	20240731	184600	102620730	18000	18000	18000	18000	0
98	20240731	184500	102620730	18000	18000	18000	18000	0
99	20240731	184400	102620730	18000	18000	18000	18000	0
100	20240731	184300	102620730	18000	18000	18000	18000	0
101	20240731	184200	102620730	18000	18000	18000	18000	0
102	20240731	184100	102620730	18000	18000	18000	18000	0
103	20240731	184000	102620730	18000	18000	18000	18000	0
104	20240731	183900	102620730	18000	18000	18000	18000	0
105	20240731	183800	102620730	18000	18000	18000	18000	0
106	20240731	183700	102620730	18000	18000	18000	18000	0
107	20240731	183600	102620730	18000	18000	18000	18000	0
108	20240731	183500	102620730	18000	18000	18000	18000	0
109	20240731	183400	102620730	18000	18000	18000	18000	0
110	20240731	183300	102620730	18000	18000	18000	18000	0
111	20240731	183200	102620730	18000	18000	18000	18000	0
112	20240731	183100	102620730	18000	18000	18000	18000	0
113	20240731	183000	102620730	18000	18000	18000	18000	0
114	20240731	182900	102620730	18000	18000	18000	18000	0
115	20240731	182800	102620730	18000	18000	18000	18000	0
116	20240731	182700	102620730	18000	18000	18000	18000	0
117	20240731	182600	102620730	18000	18000	18000	18000	0
118	20240731	182500	102620730	18000	18000	18000	18000	0
119	20240731	182400	102620730	18000	18000	18000	18000	0
120	20240731	182300	102620730	18000	18000	18000	18000	0
121	20240731	182200	102620730	18000	18000	18000	18000	0
122	20240731	182100	102620730	18000	18000	18000	18000	39
123	20240731	182000	102620730	18000	18000	18000	18000	0
124	20240731	181900	102620730	18000	18000	18000	18000	0
125	20240731	181800	102620730	18000	18000	18000	18000	0
126	20240731	181700	102620730	18000	18000	18000	18000	0
127	20240731	181600	102620730	18000	18000	18000	18000	0
128	20240731	181500	102620730	18000	18000	18000	18000	0
129	20240731	181400	102620730	18000	18000	18000	18000	0
130	20240731	181300	102620730	18000	18000	18000	18000	0
131	20240731	181200	102620730	18000	18000	18000	18000	0
132	20240731	181100	102620730	18000	18000	18000	18000	0
133	20240731	181000	102620730	18000	18000	18000	18000	0
134	20240731	180900	102620730	18000	18000	18000	18000	0
135	20240731	180800	102620730	18000	18000	18000	18000	0
136	20240731	180700	102620730	18000	18000	18000	18000	0
137	20240731	180600	102620730	18000	18000	18000	18000	0
138	20240731	180500	102620730	18000	18000	18000	18000	0
139	20240731	180400	102620730	18000	18000	18000	18000	0
140	20240731	180300	102620730	18000	18000	18000	18000	0
141	20240731	180200	102620730	18000	18000	18000	18000	0
142	20240731	180100	102620730	18000	18000	18000	18000	0
143	20240731	180000	102620730	18000	18000	18000	18000	0
144	20240731	175900	102620730	18000	18000	18000	18000	0
145	20240731	175800	102620730	18000	18000	18000	18000	0
146	20240731	175700	102620730	18000	18000	18000	18000	0
147	20240731	175600	102620730	18000	18000	18000	18000	0
148	20240731	175500	102620730	18000	18000	18000	18000	0
149	20240731	175400	102620730	18000	18000	18000	18000	0
150	20240731	175300	102620730	18000	18000	18000	18000	0
151	20240731	175200	102620730	18000	18000	18000	18000	0
152	20240731	175100	102620730	18000	18000	18000	18000	39
153	20240731	175000	102620730	18000	18000	18000	18000	0
154	20240731	174900	102620730	18000	18000	18000	18000	0
155	20240731	174800	102620730	18000	18000	18000	18000	0
156	20240731	174700	102620730	18000	18000	18000	18000	0
157	20240731	174600	102620730	18000	18000	18000	18000	0
158	20240731	174500	102620730	18000	18000	18000	18000	0
159	20240731	174400	102620730	18000	18000	18000	18000	0
160	20240731	174300	102620730	18000	18000	18000	18000	0
161	20240731	174200	102620730	18000	18000	18000	18000	0
162	20240731	174100	102620730	18000	18000	18000	18000	0
163	20240731	174000	102620730	18000	18000	18000	18000	0
164	20240731	173900	102620730	18000	18000	18000	18000	0
165	20240731	173800	102620730	18000	18000	18000	18000	0
166	20240731	173700	102620730	18000	18000	18000	18000	0
167	20240731	173600	102620730	18000	18000	18000	18000	0
168	20240731	173500	102620730	18000	18000	18000	18000	0
169	20240731	173400	102620730	18000	18000	18000	18000	0
170	20240731	173300	102620730	18000	18000	18000	18000	0
171	20240731	173200	102620730	18000	18000	18000	18000	0
172	20240731	173100	102620730	18000	18000	18000	18000	0
173	20240731	173000	102620730	18000	18000	18000	18000	0
174	20240731	172900	102620730	18000	18000	18000	18000	0
175	20240731	172800	102620730	18000	18000	18000	18000	0
176	20240731	172700	102620730	18000	18000	18000	18000	0
177	20240731	172600	102620730	18000	18000	18000	18000	0
178	20240731	172500	102620730	18000	18000	18000	18000	0
179	20240731	172400	102620730	18000	18000	18000	18000	0
180	20240731	172300	102620730	18000	18000	18000	18000	0
181	20240731	172200	102620730	18000	18000	18000	18000	0
182	20240731	172100	102620730	18000	18000	18000	18000	39
183	20240731	172000	102620730	18000	18000	18000	18000	0
184	20240731	171900	102620730	18000	18000	18000	18000	0
185	20240731	171800	102620730	18000	18000	18000	18000	0
186	20240731	171700	102620730	18000	18000	18000	18000	0
187	20240731	171600	102620730	18000	18000	18000	18000	0
188	20240731	171500	102620730	18000	18000	18000	18000	0
189	20240731	171400	102620730	18000	18000	18000	18000	0
190	20240731	171300	102620730	18000	18000	18000	18000	0
191	20240731	171200	102620730	18000	18000	18000	18000	0
192	20240731	171100	102620730	18000	18000	18000	18000	0
193	20240731	171000	102620730	18000	18000	18000	18000	0
194	20240731	170900	102620730	18000	18000	18000	18000	0
195	20240731	170800	102620730	18000	18000	18000	18000	0
196	20240731	170700	102620730	18000	18000	18000	18000	0
197	20240731	170600	102620730	18000	18000	18000	18000	0
198	20240731	170500	102620730	18000	18000	18000	18000	0
199	20240731	170400	102620730	18000	18000	18000	18000	0
200	20240731	170300	102620730	18000	18000	18000	18000	0
201	20240731	170200	102620730	18000	18000	18000	18000	0
202	20240731	170100	102620730	18000	18000	18000	18000	0
203	20240731	170000	102620730	18000	18000	18000	18000	0
204	20240731	165900	102620730	18000	18000	18000	18000	0
205	20240731	165800	102620730	18000	18000	18000	18000	0
206	20240731	165700	102620730	18000	18000	18000	18000	0
207	20240731	165600	102620730	18000	18000	18000	18000	0
208	20240731	165500	102620730	18000	18000	18000	18000	0
209	20240731	165400	102620730	18000	18000	18000	18000	0
210	20240731	165300	102620730	18000	18000	18000	18000	0
211	20240731	165200	102620730	18000	18000	18000	18000	0
212	20240731	165100	102620730	18000	18000	18000	18000	39
213	20240731	165000	102620730	18000	18000	18000	18000	0
214	20240731	164900	102620730	18000	18000	18000	18000	0
215	20240731	164800	102620730	18000	18000	18000	18000	0
216	20240731	164700	102620730	18000	18000	18000	18000	0
217	20240731	164600	102620730	18000	18000	18000	18000	0
218	20240731	164500	102620730	18000	18000	18000	18000	0
219	20240731	164400	102620730	18000	18000	18000	18000	0
220	20240731	164300	102620730	18000	18000	18000	18000	0
221	20240731	164200	102620730	18000	18000	18000	18000	0
222	20240731	164100	102620730	18000	18000	18000	18000	0
223	20240731	164000	102620730	18000	18000	18000	18000	0
224	20240731	163900	102620730	18000	18000	18000	18000	0
225	20240731	163800	102620730	18000	18000	18000	18000	0
226	20240731	163700	102620730	18000	18000	18000	18000	0
227	20240731	163600	102620730	18000	18000	18000	18000	0
228	20240731	163500	102620730	18000	18000	18000	18000	0
229	20240731	163400	102620730	18000	18000	18000	18000	0
230	20240731	163300	102620730	18000	18000	18000	18000	0
231	20240731	163200	102620730	18000	18000	18000	18000	0
232	20240731	163100	102620730	18000	18000	18000	18000	0
233	20240731	163000	102620730	18000	18000	18000	18000	0
234	20240731	162900	102620730	18000	18000	18000	18000	0
235	20240731	162800	102620730	18000	18000	18000	18000	0
236	20240731	162700	102620730	18000	18000	18000	18000	0
237	20240731	162600	102620730	18000	18000	18000	18000	0
238	20240731	162500	102620730	18000	18000	18000	18000	0
239	20240731	162400	102620730	18000	18000	18000	18000	0
240	20240731	162300	102620730	18000	18000	18000	18000	0
241	20240731	162200	102620730	18000	18000	18000	18000	0
242	20240731	162100	102620730	18000	18000	18000	18000	39
243	20240731	162000	102620730	18000	18000	18000	18000	0
244	20240731	161900	102620730	18000	18000	18000	18000	0
245	20240731	161800	102620730	18000	18000	18000	18000	0
246	20240731	161700	102620730	18000	18000	18000	18000	0
247	20240731	161600	102620730	18000	18000	18000	18000	0
248	20240731	161500	102620730	18000	18000	18000	18000	0
249	20240731	161400	102620730	18000	18000	18000	18000	0
250	20240731	161300	102620730	18000	18000	18000	18000	0
251	20240731	161200	102620730	18000	18000	18000	18000	0
252	20240731	161100	102620730	18000	18000	18000	18000	0
253	20240731	161000	102620730	18000	18000	18000	18000	0
254	20240731	160900	102620730	18000	18000	18000	18000	0
255	20240731	160800	102620730	18000	18000	18000	18000	0
256	20240731	160700	102620730	18000	18000	18000	18000	0
257	20240731	160600	102620730	18000	18000	18000	18000	0
258	20240731	160500	102620730	18000	18000	18000	18000	0
259	20240731	160400	102620730	18000	18000	18000	18000	0
260	20240731	160300	102620730	18000	18000	18000	18000	0
261	20240731	160200	102620730	18000	18000	18000	18000	0
262	20240731	160100	102620730	18000	18000	18000	18000	0
263	20240731	160000	102620730	18000	18000	18000	18000	0
264	20240731	155900	102620730	18000	18000	18000	18000	0
265	20240731	155800	102620730	18000	18000	18000	18000	0
266	20240731	155700	102620730	18000	18000	18000	18000	0
267	20240731	155600	102620730	18000	18000	18000	18000	0
268	20240731	155500	102620730	18000	18000	18000	18000	0
269	20240731	155400	102620730	18000	18000	18000	18000	0
270	20240731	155300	102620730	18000	18000	18000	18000	0
271	20240731	155200	102620730	18000	18000	18000	18000	0
272	20240731	155100	102620730	18000	18000	18000	18000	39
273	20240731	155000	102620730	18000	18000	18000	18000	0
274	20240731	154900	102620730	18000	18000	18000	18000	0
275	20240731	154800	102620730	18000	18000	18000	18000	0
276	20240731	154700	102620730	18000	18000	18000	18000	0
277	20240731	154600	102620730	18000	18000	18000	18000	0
278	20240731	154500	102620730	18000	18000	18000	18000	0
279	20240731	154400	102620730	18000	18000	18000	18000	0
280	20240731	154300	102620730	18000	18000	18000	18000	0
281	20240731	154200	102620730	18000	18000	18000	18000	0
282	20240731	154100	102620730	18000	18000	18000	18000	0
283	20240731	154000	102620730	18000	18000	18000	18000	0
284	20240731	153900	102620730	18000	18000	18000	18000	0
285	20240731	153800	102620730	18000	18000	18000	18000	0
286	20240731	153700	102620730	18000	18000	18000	18000	0
287	20240731	153600	102620730	18000	18000	18000	18000	0
288	20240731	153500	102620730	18000	18000	18000	18000	0
289	20240731	153400	102620730	18000	18000	18000	18000	0
290	20240731	153300	102620730	18000	18000	18000	18000	0
291	20240731	153200	102620730	18000	18000	18000	18000	0
292	20240731	153100	102620730	18000	18000	18000	18000	0
293	20240731	153000	102620730	18000	18000	18000	18000	39
294	20240731	152900	101918730	18030	18030	18030	18030	0
295	20240731	152800	101918730	18030	18030	18030	18030	0
296	20240731	152700	101918730	18030	18030	18030	18030	0
297	20240731	152600	101918730	18030	18030	18030	18030	0
298	20240731	152500	101918730	18030	18030	18030	18030	0
299	20240731	152400	101918730	18030	18030	18030	18030	0
300	20240731	152300	101918730	18030	18030	18030	18030	0
301	20240731	152200	101918730	18030	18030	18030	18030	0
302	20240731	152100	101918730	18030	18030	18030	18030	0
303	20240731	152000	101918730	18030	18030	18030	18030	0
304	20240731	151900	101918730	18030	18010	18030	18010	60
305	20240731	151800	100837030	18010	18010	18010	18010	3
306	20240731	151700	100783000	18000	18000	18000	18000	0
307	20240731	151600	100783000	18000	18000	18000	18000	0
308	20240731	151500	100783000	18000	18000	18000	18000	0
309	20240731	151400	100783000	18000	18000	18000	18000	0
310	20240731	151300	100783000	18000	18000	18000	18000	0
311	20240731	151200	100783000	18000	18000	18000	18000	0
312	20240731	151100	100783000	18000	18000	18000	18000	1
313	20240731	151000	100765000	18000	18000	18000	18000	0
314	20240731	150900	100765000	18000	18000	18000	18000	0
315	20240731	150800	100765000	18000	18000	18000	18000	0
316	20240731	150700	100765000	18000	18000	18000	18000	0
317	20240731	150600	100765000	18000	18000	18000	18000	0
318	20240731	150500	100765000	18000	18000	18000	18000	0
319	20240731	150400	100765000	18000	18000	18000	18000	0
320	20240731	150300	100765000	18000	18000	18000	18000	0
321	20240731	150200	100765000	18000	18000	18000	18000	0
322	20240731	150100	100765000	18000	18000	18000	18000	0
323	20240731	150000	100765000	18000	18000	18000	18000	0
324	20240731	145900	100765000	18000	18000	18000	18000	0
325	20240731	145800	100765000	18000	18000	18000	18000	0
326	20240731	145700	100765000	18000	18000	18000	18000	0
327	20240731	145600	100765000	18000	18000	18000	18000	0
328	20240731	145500	100765000	18000	18000	18000	18000	0
329	20240731	145400	100765000	18000	18000	18000	18000	0
330	20240731	145300	100765000	18000	18000	18000	18000	0
331	20240731	145200	100765000	18000	18000	18000	18000	0
332	20240731	145100	100765000	18000	18000	18000	18000	0
333	20240731	145000	100765000	18000	18000	18000	18000	0
334	20240731	144900	100765000	18000	18000	18000	18000	0
335	20240731	144800	100765000	18000	18000	18000	18000	0
336	20240731	144700	100765000	18000	18000	18000	18000	0
337	20240731	144600	100765000	18000	18000	18000	18000	0
338	20240731	144500	100765000	18000	18000	18000	18000	0
339	20240731	144400	100765000	18000	18000	18000	17990	501
340	20240731	144300	91747010	18060	18060	18060	18060	0
341	20240731	144200	91747010	18060	18060	18060	18060	0
342	20240731	144100	91747010	18060	18060	18060	18060	0
343	20240731	144000	91747010	18060	18020	18070	18020	102
344	20240731	143900	89906370	18020	18020	18020	18020	0
345	20240731	143800	89906370	18020	18020	18020	18020	0
346	20240731	143700	89906370	18020	18020	18020	18020	1
347	20240731	143600	89888350	18020	18020	18020	18020	0
348	20240731	143500	89888350	18020	18020	18020	18020	2
349	20240731	143400	89852310	18030	18030	18030	18030	0
350	20240731	143300	89852310	18030	18030	18030	18030	7
351	20240731	143200	89726100	18030	18030	18030	18030	0
352	20240731	143100	89726100	18030	18030	18030	18030	0
353	20240731	143000	89726100	18030	18030	18030	18030	0
354	20240731	142900	89726100	18030	18030	18030	18030	0
355	20240731	142800	89726100	18030	18020	18030	18020	400
356	20240731	142700	82515580	18020	18020	18020	18020	0
357	20240731	142600	82515580	18020	17940	18020	17940	179
358	20240731	142500	79295780	17940	17940	17940	17940	0
359	20240731	142400	79295780	17940	17940	17940	17940	0
360	20240731	142300	79295780	17940	17940	17940	17940	0
361	20240731	142200	79295780	17940	17930	17940	17930	10
362	20240731	142100	79116430	17940	17940	17940	17940	0
363	20240731	142000	79116430	17940	17940	17940	17940	0
364	20240731	141900	79116430	17940	17940	17940	17940	0
365	20240731	141800	79116430	17940	17940	17940	17940	0
366	20240731	141700	79116430	17940	17940	17940	17940	0
367	20240731	141600	79116430	17940	17940	17940	17940	0
368	20240731	141500	79116430	17940	17940	17940	17940	0
369	20240731	141400	79116430	17940	17940	17940	17940	0
370	20240731	141300	79116430	17940	17940	17940	17940	0
371	20240731	141200	79116430	17940	17940	17940	17940	0
372	20240731	141100	79116430	17940	17940	17940	17940	0
373	20240731	141000	79116430	17940	17940	17940	17940	0
374	20240731	140900	79116430	17940	17940	17940	17940	3
375	20240731	140800	79062610	17940	17940	17940	17940	0
376	20240731	140700	79062610	17940	17940	17940	17940	11
377	20240731	140600	78865270	17940	17940	17940	17940	0
378	20240731	140500	78865270	17940	17940	17940	17940	18
379	20240731	140400	78542350	17940	17940	17940	17940	11
380	20240731	140300	78345010	17940	17940	17940	17940	23
381	20240731	140200	77932390	17970	17970	17970	17970	1
382	20240731	140100	77914420	17960	17960	17960	17960	70
383	20240731	140000	76657220	17990	17990	17990	17990	0
384	20240731	135900	76657220	17990	17990	17990	17990	0
385	20240731	135800	76657220	17990	17990	17990	17990	0
386	20240731	135700	76657220	17990	17990	17990	17990	0
387	20240731	135600	76657220	17990	17990	17990	17990	0
388	20240731	135500	76657220	17990	17990	17990	17990	0
389	20240731	135400	76657220	17990	17990	17990	17990	0
390	20240731	135300	76657220	17990	17990	17990	17990	0
391	20240731	135200	76657220	17990	17990	17990	17990	0
392	20240731	135100	76657220	17990	17990	17990	17990	1
393	20240731	135000	76639230	17970	17970	17970	17970	0
394	20240731	134900	76639230	17970	17970	17970	17970	0
395	20240731	134800	76639230	17970	17970	17970	17970	0
396	20240731	134700	76639230	17970	17970	17970	17970	0
397	20240731	134600	76639230	17970	17970	17970	17970	0
398	20240731	134500	76639230	17970	17970	17970	17970	0
399	20240731	134400	76639230	17970	17970	17970	17970	1
400	20240731	134300	76621260	18020	18020	18020	18020	0
401	20240731	134200	76621260	18020	18020	18020	18020	0
402	20240731	134100	76621260	18020	18020	18020	18020	0
403	20240731	134000	76621260	18020	18020	18020	18020	0
404	20240731	133900	76621260	18020	18020	18020	18020	0
405	20240731	133800	76621260	18020	17990	18020	17990	5
406	20240731	133700	76531190	18010	18010	18010	18010	0
407	20240731	133600	76531190	18010	18010	18010	18010	0
408	20240731	133500	76531190	18010	18010	18010	18010	0
409	20240731	133400	76531190	18010	18010	18010	18010	0
410	20240731	133300	76531190	18010	18010	18010	18010	0
411	20240731	133200	76531190	18010	18010	18010	18010	0
412	20240731	133100	76531190	18010	17990	18010	17990	10
413	20240731	133000	76351110	17960	17960	17960	17960	0
414	20240731	132900	76351110	17960	17960	17960	17960	0
415	20240731	132800	76351110	17960	17960	17960	17960	0
416	20240731	132700	76351110	17960	17960	17960	17960	0
417	20240731	132600	76351110	17960	17960	17960	17960	0
418	20240731	132500	76351110	17960	17960	17960	17960	0
419	20240731	132400	76351110	17960	17960	17960	17960	0
420	20240731	132300	76351110	17960	17960	17960	17960	0
421	20240731	132200	76351110	17960	17960	17960	17960	0
422	20240731	132100	76351110	17960	17960	17960	17960	0
423	20240731	132000	76351110	17960	17960	17960	17960	0
424	20240731	131900	76351110	17960	17960	17960	17960	0
425	20240731	131800	76351110	17960	17960	17960	17960	0
426	20240731	131700	76351110	17960	17960	17960	17960	0
427	20240731	131600	76351110	17960	17960	17960	17960	0
428	20240731	131500	76351110	17960	17960	17960	17960	0
429	20240731	131400	76351110	17960	17960	17960	17960	0
430	20240731	131300	76351110	17960	17960	17960	17960	0
431	20240731	131200	76351110	17960	17960	17960	17960	0
432	20240731	131100	76351110	17960	17960	17960	17960	0
433	20240731	131000	76351110	17960	17960	17960	17960	0
434	20240731	130900	76351110	17960	17960	17960	17960	0
435	20240731	130800	76351110	17960	17960	17960	17960	0
436	20240731	130700	76351110	17960	17960	17960	17960	0
437	20240731	130600	76351110	17960	17960	17960	17960	0
438	20240731	130500	76351110	17960	17970	17970	17960	2
439	20240731	130400	76315180	17950	17950	17950	17950	0
440	20240731	130300	76315180	17950	17950	17950	17950	0
441	20240731	130200	76315180	17950	17950	17950	17950	0
442	20240731	130100	76315180	17950	17950	17950	17950	0
443	20240731	130000	76315180	17950	17950	17950	17950	0
444	20240731	125900	76315180	17950	17950	17950	17950	0
445	20240731	125800	76315180	17950	17950	17950	17950	0
446	20240731	125700	76315180	17950	17950	17950	17950	0
447	20240731	125600	76315180	17950	17950	17950	17950	0
448	20240731	125500	76315180	17950	17950	17950	17950	0
449	20240731	125400	76315180	17950	17950	17950	17950	0
450	20240731	125300	76315180	17950	17950	17950	17950	0
451	20240731	125200	76315180	17950	17950	17950	17950	0
452	20240731	125100	76315180	17950	17950	17950	17950	0
453	20240731	125000	76315180	17950	17950	17950	17950	0
454	20240731	124900	76315180	17950	17950	17950	17950	0
455	20240731	124800	76315180	17950	17950	17950	17950	0
456	20240731	124700	76315180	17950	17940	17950	17890	2174
457	20240731	124600	37357970	17940	17940	17940	17940	0
458	20240731	124500	37357970	17940	17940	17940	17940	0
459	20240731	124400	37357970	17940	17940	17940	17940	0
460	20240731	124300	37357970	17940	17940	17940	17940	0
461	20240731	124200	37357970	17940	17940	17940	17940	0
462	20240731	124100	37357970	17940	17940	17940	17940	0
463	20240731	124000	37357970	17940	17940	17940	17940	0
464	20240731	123900	37357970	17940	17940	17940	17940	0
465	20240731	123800	37357970	17940	17940	17940	17940	0
466	20240731	123700	37357970	17940	17940	17940	17940	0
467	20240731	123600	37357970	17940	17940	17940	17940	0
468	20240731	123500	37357970	17940	17940	17940	17940	0
469	20240731	123400	37357970	17940	17940	17940	17940	0
470	20240731	123300	37357970	17940	17940	17940	17940	0
471	20240731	123200	37357970	17940	17940	17940	17940	0
472	20240731	123100	37357970	17940	17940	17940	17940	0
473	20240731	123000	37357970	17940	17940	17940	17940	0
474	20240731	122900	37357970	17940	17940	17940	17940	0
475	20240731	122800	37357970	17940	17940	17940	17940	0
476	20240731	122700	37357970	17940	17940	17940	17940	0
477	20240731	122600	37357970	17940	17940	17940	17940	0
478	20240731	122500	37357970	17940	17940	17940	17940	0
479	20240731	122400	37357970	17940	17940	17940	17940	29
480	20240731	122300	36837710	17940	17940	17940	17940	0
481	20240731	122200	36837710	17940	17940	17940	17940	0
482	20240731	122100	36837710	17940	17940	17940	17940	0
483	20240731	122000	36837710	17940	17940	17940	17940	0
484	20240731	121900	36837710	17940	17940	17940	17940	0
485	20240731	121800	36837710	17940	17940	17940	17940	50
486	20240731	121700	35940710	18020	18020	18020	18020	0
487	20240731	121600	35940710	18020	18020	18020	18020	0
488	20240731	121500	35940710	18020	17970	18020	17970	2
489	20240731	121400	35904720	17940	17940	17940	17940	0
490	20240731	121300	35904720	17940	17940	17940	17940	0
491	20240731	121200	35904720	17940	17940	17940	17940	0
492	20240731	121100	35904720	17940	17940	17940	17940	0
493	20240731	121000	35904720	17940	17940	17940	17940	0
494	20240731	120900	35904720	17940	17940	17940	17940	0
495	20240731	120800	35904720	17940	17940	17940	17940	0
496	20240731	120700	35904720	17940	17940	17940	17940	0
497	20240731	120600	35904720	17940	17940	17940	17940	2
498	20240731	120500	35868840	17950	17950	17950	17950	0
499	20240731	120400	35868840	17950	17950	17950	17950	136
500	20240731	120300	33427640	17950	17950	17950	17950	0
501	20240731	120200	33427640	17950	17950	17950	17950	0
502	20240731	120100	33427640	17950	17950	17950	17950	1
503	20240731	120000	33409690	17960	17960	17960	17960	0
504	20240731	115900	33409690	17960	17960	17960	17960	61
505	20240731	115800	32314130	17970	17970	17970	17970	4
506	20240731	115700	32242250	17970	17970	17970	17970	0
507	20240731	115600	32242250	17970	17950	17970	17950	101
508	20240731	115500	30429280	17950	17950	17950	17950	31
509	20240731	115400	29872830	17940	17940	17940	17940	0
510	20240731	115300	29872830	17940	17940	17940	17940	0
511	20240731	115200	29872830	17940	17940	17940	17940	0
512	20240731	115100	29872830	17940	17940	17940	17940	0
513	20240731	115000	29872830	17940	17940	17940	17940	0
514	20240731	114900	29872830	17940	17940	17940	17940	0
515	20240731	114800	29872830	17940	17940	17940	17940	0
516	20240731	114700	29872830	17940	17940	17940	17940	0
517	20240731	114600	29872830	17940	17940	17940	17940	0
518	20240731	114500	29872830	17940	17940	17940	17940	0
519	20240731	114400	29872830	17940	17940	17940	17940	0
520	20240731	114300	29872830	17940	17940	17940	17940	0
521	20240731	114200	29872830	17940	17940	17940	17940	0
522	20240731	114100	29872830	17940	17940	17940	17940	0
523	20240731	114000	29872830	17940	17940	17940	17940	0
524	20240731	113900	29872830	17940	17940	17940	17940	0
525	20240731	113800	29872830	17940	17940	17940	17940	0
526	20240731	113700	29872830	17940	17940	17940	17940	0
527	20240731	113600	29872830	17940	17940	17940	17940	0
528	20240731	113500	29872830	17940	17940	17940	17940	0
529	20240731	113400	29872830	17940	17940	17940	17940	0
530	20240731	113300	29872830	17940	17940	17940	17940	0
531	20240731	113200	29872830	17940	17940	17940	17940	0
532	20240731	113100	29872830	17940	17940	17940	17940	0
533	20240731	113000	29872830	17940	17940	17940	17940	20
534	20240731	112900	29514030	17940	17940	17940	17940	0
535	20240731	112800	29514030	17940	17940	17940	17940	0
536	20240731	112700	29514030	17940	17940	17940	17940	0
537	20240731	112600	29514030	17940	17940	17940	17940	17
538	20240731	112500	29209050	17940	17940	17940	17940	4
539	20240731	112400	29137290	17940	17940	17940	17940	0
540	20240731	112300	29137290	17940	17940	17940	17940	0
541	20240731	112200	29137290	17940	17940	17940	17940	1
542	20240731	112100	29119350	17930	17930	17930	17930	30
543	20240731	112000	28581450	17930	17930	17930	17930	0
544	20240731	111900	28581450	17930	17930	17930	17930	0
545	20240731	111800	28581450	17930	17930	17930	17930	0
546	20240731	111700	28581450	17930	17930	17930	17930	0
547	20240731	111600	28581450	17930	17930	17930	17930	0
548	20240731	111500	28581450	17930	17930	17930	17930	0
549	20240731	111400	28581450	17930	17930	17930	17930	0
550	20240731	111300	28581450	17930	17930	17930	17930	0
551	20240731	111200	28581450	17930	17930	17930	17930	0
552	20240731	111100	28581450	17930	17930	17930	17930	0
553	20240731	111000	28581450	17930	17940	17940	17930	93
554	20240731	110900	26913950	17940	17940	17940	17940	0
555	20240731	110800	26913950	17940	17940	17940	17940	20
556	20240731	110700	26555150	17940	17940	17940	17940	1
557	20240731	110600	26537210	17960	17940	17960	17940	2
558	20240731	110500	26501310	17970	17970	17970	17970	0
559	20240731	110400	26501310	17970	17970	17970	17970	0
560	20240731	110300	26501310	17970	17970	17970	17970	0
561	20240731	110200	26501310	17970	17970	17970	17970	0
562	20240731	110100	26501310	17970	17960	17970	17960	7
563	20240731	110000	26375530	17930	17930	17930	17930	0
564	20240731	105900	26375530	17930	17930	17930	17930	0
565	20240731	105800	26375530	17930	17930	17930	17930	0
566	20240731	105700	26375530	17930	17930	17930	17930	0
567	20240731	105600	26375530	17930	17930	17930	17930	0
568	20240731	105500	26375530	17930	17930	17930	17930	1
569	20240731	105400	26357600	17930	17930	17930	17930	0
570	20240731	105300	26357600	17930	17930	17930	17930	25
571	20240731	105200	25909350	17940	17940	17940	17940	0
572	20240731	105100	25909350	17940	17950	17950	17940	76
573	20240731	105000	24545830	17950	17950	17950	17950	0
574	20240731	104900	24545830	17950	17950	17950	17950	1
575	20240731	104800	24527880	17950	17950	17950	17950	0
576	20240731	104700	24527880	17950	17950	17950	17950	0
577	20240731	104600	24527880	17950	17950	17950	17950	0
578	20240731	104500	24527880	17950	17950	17950	17950	337
579	20240731	104400	18478730	17950	17950	17950	17950	0
580	20240731	104300	18478730	17950	17950	17950	17950	53
581	20240731	104200	17527380	17950	17950	17950	17950	0
582	20240731	104100	17527380	17950	17960	17960	17950	210
583	20240731	104000	13757870	17950	17950	17950	17950	8
584	20240731	103900	13614270	17950	17950	17950	17950	0
585	20240731	103800	13614270	17950	17950	17950	17950	0
586	20240731	103700	13614270	17950	17950	17950	17950	0
587	20240731	103600	13614270	17950	17950	17950	17950	0
588	20240731	103500	13614270	17950	17950	17950	17950	0
589	20240731	103400	13614270	17950	17950	17950	17950	0
590	20240731	103300	13614270	17950	17950	17950	17950	0
591	20240731	103200	13614270	17950	17950	17950	17950	0
592	20240731	103100	13614270	17950	17950	17950	17950	0
593	20240731	103000	13614270	17950	17950	17950	17950	0
594	20240731	102900	13614270	17950	17950	17950	17950	0
595	20240731	102800	13614270	17950	17950	17950	17950	0
596	20240731	102700	13614270	17950	17950	17950	17950	0
597	20240731	102600	13614270	17950	17950	17950	17950	0
598	20240731	102500	13614270	17950	17950	17950	17950	0
599	20240731	102400	13614270	17950	17950	17950	17950	0
600	20240731	102300	13614270	17950	17950	17950	17950	0
601	20240731	102200	13614270	17950	17950	17950	17950	0
602	20240731	102100	13614270	17950	17950	17950	17950	0
603	20240731	102000	13614270	17950	17950	17950	17950	0
604	20240731	101900	13614270	17950	17950	17950	17950	12
605	20240731	101800	13398870	17960	17960	17960	17960	0
606	20240731	101700	13398870	17960	17950	17960	17950	6
607	20240731	101600	13291150	17960	17960	17960	17960	2
608	20240731	101500	13255230	18000	18000	18000	18000	0
609	20240731	101400	13255230	18000	18000	18000	18000	0
610	20240731	101300	13255230	18000	18000	18000	18000	0
611	20240731	101200	13255230	18000	18000	18000	18000	0
612	20240731	101100	13255230	18000	18000	18000	18000	0
613	20240731	101000	13255230	18000	18000	18000	18000	0
614	20240731	100900	13255230	18000	18000	18000	17990	61
615	20240731	100800	12157730	18060	18060	18060	18060	0
616	20240731	100700	12157730	18060	18060	18060	18060	0
617	20240731	100600	12157730	18060	18060	18060	18060	0
618	20240731	100500	12157730	18060	18060	18060	18060	1
619	20240731	100400	12139670	18030	18030	18030	18030	1
620	20240731	100300	12121640	18060	18060	18060	18060	0
621	20240731	100200	12121640	18060	18060	18060	18060	0
622	20240731	100100	12121640	18060	18060	18060	18060	0
623	20240731	100000	12121640	18060	18060	18060	18060	1
624	20240731	095900	12103580	18030	18030	18030	18030	0
625	20240731	095800	12103580	18030	18030	18090	18030	7
626	20240731	095700	11977130	18000	18000	18000	18000	2
627	20240731	095600	11941130	18000	18000	18000	18000	0
628	20240731	095500	11941130	18000	18000	18000	18000	0
629	20240731	095400	11941130	18000	18000	18000	18000	0
630	20240731	095300	11941130	18000	18000	18000	18000	0
631	20240731	095200	11941130	18000	18000	18000	18000	0
632	20240731	095100	11941130	18000	18000	18000	18000	0
633	20240731	095000	11941130	18000	18000	18000	18000	8
634	20240731	094900	11797130	18000	18000	18000	18000	0
635	20240731	094800	11797130	18000	18000	18000	18000	0
636	20240731	094700	11797130	18000	18000	18000	18000	6
637	20240731	094600	11689130	18010	18010	18010	18010	0
638	20240731	094500	11689130	18010	18010	18010	18010	0
639	20240731	094400	11689130	18010	18010	18010	18010	0
640	20240731	094300	11689130	18010	18010	18010	18010	0
641	20240731	094200	11689130	18010	18010	18010	18010	0
642	20240731	094100	11689130	18010	18010	18010	18010	0
643	20240731	094000	11689130	18010	18010	18010	18010	0
644	20240731	093900	11689130	18010	18010	18010	18010	0
645	20240731	093800	11689130	18010	18010	18010	18010	0
646	20240731	093700	11689130	18010	18010	18010	18010	4
647	20240731	093600	11617090	18020	18020	18020	18020	0
648	20240731	093500	11617090	18020	18020	18020	18020	0
649	20240731	093400	11617090	18020	18020	18020	18020	0
650	20240731	093300	11617090	18020	18020	18020	18020	0
651	20240731	093200	11617090	18020	18020	18020	18020	0
652	20240731	093100	11617090	18020	18020	18020	18020	1
653	20240731	093000	11599070	18010	18010	18010	18010	0
654	20240731	092900	11599070	18010	18010	18010	18010	10
655	20240731	092800	11418970	18010	18010	18010	18010	5
656	20240731	092700	11328920	18010	18010	18010	18010	0
657	20240731	092600	11328920	18010	18010	18010	18010	0
658	20240731	092500	11328920	18010	18010	18010	18010	0
659	20240731	092400	11328920	18010	18010	18010	18010	0
660	20240731	092300	11328920	18010	18010	18010	18010	0
661	20240731	092200	11328920	18010	18010	18010	18010	0
662	20240731	092100	11328920	18010	18010	18010	18010	0
663	20240731	092000	11328920	18010	18010	18010	18010	25
664	20240731	091900	10878670	18010	18010	18010	18010	0
665	20240731	091800	10878670	18010	18010	18010	18010	0
666	20240731	091700	10878670	18010	18010	18010	18010	0
667	20240731	091600	10878670	18010	18010	18010	18010	0
668	20240731	091500	10878670	18010	18010	18010	18010	0
669	20240731	091400	10878670	18010	18010	18010	18010	0
670	20240731	091300	10878670	18010	18010	18010	18010	0
671	20240731	091200	10878670	18010	18010	18010	18010	2
672	20240731	091100	10842650	18010	18010	18010	18010	4
673	20240731	091000	10770610	17930	17930	17930	17930	0
674	20240731	090900	10770610	17930	17930	17930	17930	0
675	20240731	090800	10770610	17930	17930	17930	17930	0
676	20240731	090700	10770610	17930	17930	17930	17930	0
677	20240731	090600	10770610	17930	17930	17930	17930	0
678	20240731	090500	10770610	17930	18030	18030	17910	274
679	20240731	090400	5846250	18260	18260	18260	18260	0
680	20240731	090300	5846250	18260	18260	18260	18260	0
681	20240731	090200	5846250	18260	18260	18260	18260	0
682	20240731	090100	5846250	18260	18260	18260	18260	0
683	20240731	090000	5846250	18260	18270	18270	18260	320