KissMeData/134790/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	201800	62120550	27600	27600	27600	27600	35
3	20240731	201700	62120550	27600	27600	27600	27600	0
4	20240731	201600	62120550	27600	27600	27600	27600	0
5	20240731	201500	62120550	27600	27600	27600	27600	0
6	20240731	201400	62120550	27600	27600	27600	27600	0
7	20240731	201300	62120550	27600	27600	27600	27600	0
8	20240731	201200	62120550	27600	27600	27600	27600	0
9	20240731	201100	62120550	27600	27600	27600	27600	0
10	20240731	201000	62120550	27600	27600	27600	27600	0
11	20240731	200900	62120550	27600	27600	27600	27600	0
12	20240731	200800	62120550	27600	27600	27600	27600	0
13	20240731	200700	62120550	27600	27600	27600	27600	0
14	20240731	200600	62120550	27600	27600	27600	27600	0
15	20240731	200500	62120550	27600	27600	27600	27600	0
16	20240731	200400	62120550	27600	27600	27600	27600	0
17	20240731	200300	62120550	27600	27600	27600	27600	0
18	20240731	200200	62120550	27600	27600	27600	27600	0
19	20240731	200100	62120550	27600	27600	27600	27600	0
20	20240731	200000	62120550	27600	27600	27600	27600	0
21	20240731	195900	62120550	27600	27600	27600	27600	0
22	20240731	195800	62120550	27600	27600	27600	27600	0
23	20240731	195700	62120550	27600	27600	27600	27600	0
24	20240731	195600	62120550	27600	27600	27600	27600	0
25	20240731	195500	62120550	27600	27600	27600	27600	0
26	20240731	195400	62120550	27600	27600	27600	27600	0
27	20240731	195300	62120550	27600	27600	27600	27600	0
28	20240731	195200	62120550	27600	27600	27600	27600	0
29	20240731	195100	62120550	27600	27600	27600	27600	0
30	20240731	195000	62120550	27600	27600	27600	27600	0
31	20240731	194900	62120550	27600	27600	27600	27600	0
32	20240731	194800	62120550	27600	27600	27600	27600	35
33	20240731	194700	62120550	27600	27600	27600	27600	0
34	20240731	194600	62120550	27600	27600	27600	27600	0
35	20240731	194500	62120550	27600	27600	27600	27600	0
36	20240731	194400	62120550	27600	27600	27600	27600	0
37	20240731	194300	62120550	27600	27600	27600	27600	0
38	20240731	194200	62120550	27600	27600	27600	27600	0
39	20240731	194100	62120550	27600	27600	27600	27600	0
40	20240731	194000	62120550	27600	27600	27600	27600	0
41	20240731	193900	62120550	27600	27600	27600	27600	0
42	20240731	193800	62120550	27600	27600	27600	27600	0
43	20240731	193700	62120550	27600	27600	27600	27600	0
44	20240731	193600	62120550	27600	27600	27600	27600	0
45	20240731	193500	62120550	27600	27600	27600	27600	0
46	20240731	193400	62120550	27600	27600	27600	27600	0
47	20240731	193300	62120550	27600	27600	27600	27600	0
48	20240731	193200	62120550	27600	27600	27600	27600	0
49	20240731	193100	62120550	27600	27600	27600	27600	0
50	20240731	193000	62120550	27600	27600	27600	27600	0
51	20240731	192900	62120550	27600	27600	27600	27600	0
52	20240731	192800	62120550	27600	27600	27600	27600	0
53	20240731	192700	62120550	27600	27600	27600	27600	0
54	20240731	192600	62120550	27600	27600	27600	27600	0
55	20240731	192500	62120550	27600	27600	27600	27600	0
56	20240731	192400	62120550	27600	27600	27600	27600	0
57	20240731	192300	62120550	27600	27600	27600	27600	0
58	20240731	192200	62120550	27600	27600	27600	27600	0
59	20240731	192100	62120550	27600	27600	27600	27600	0
60	20240731	192000	62120550	27600	27600	27600	27600	0
61	20240731	191900	62120550	27600	27600	27600	27600	0
62	20240731	191800	62120550	27600	27600	27600	27600	35
63	20240731	191700	62120550	27600	27600	27600	27600	0
64	20240731	191600	62120550	27600	27600	27600	27600	0
65	20240731	191500	62120550	27600	27600	27600	27600	0
66	20240731	191400	62120550	27600	27600	27600	27600	0
67	20240731	191300	62120550	27600	27600	27600	27600	0
68	20240731	191200	62120550	27600	27600	27600	27600	0
69	20240731	191100	62120550	27600	27600	27600	27600	0
70	20240731	191000	62120550	27600	27600	27600	27600	0
71	20240731	190900	62120550	27600	27600	27600	27600	0
72	20240731	190800	62120550	27600	27600	27600	27600	0
73	20240731	190700	62120550	27600	27600	27600	27600	0
74	20240731	190600	62120550	27600	27600	27600	27600	0
75	20240731	190500	62120550	27600	27600	27600	27600	0
76	20240731	190400	62120550	27600	27600	27600	27600	0
77	20240731	190300	62120550	27600	27600	27600	27600	0
78	20240731	190200	62120550	27600	27600	27600	27600	0
79	20240731	190100	62120550	27600	27600	27600	27600	0
80	20240731	190000	62120550	27600	27600	27600	27600	0
81	20240731	185900	62120550	27600	27600	27600	27600	0
82	20240731	185800	62120550	27600	27600	27600	27600	0
83	20240731	185700	62120550	27600	27600	27600	27600	0
84	20240731	185600	62120550	27600	27600	27600	27600	0
85	20240731	185500	62120550	27600	27600	27600	27600	0
86	20240731	185400	62120550	27600	27600	27600	27600	0
87	20240731	185300	62120550	27600	27600	27600	27600	0
88	20240731	185200	62120550	27600	27600	27600	27600	0
89	20240731	185100	62120550	27600	27600	27600	27600	0
90	20240731	185000	62120550	27600	27600	27600	27600	0
91	20240731	184900	62120550	27600	27600	27600	27600	0
92	20240731	184800	62120550	27600	27600	27600	27600	35
93	20240731	184700	62120550	27600	27600	27600	27600	0
94	20240731	184600	62120550	27600	27600	27600	27600	0
95	20240731	184500	62120550	27600	27600	27600	27600	0
96	20240731	184400	62120550	27600	27600	27600	27600	0
97	20240731	184300	62120550	27600	27600	27600	27600	0
98	20240731	184200	62120550	27600	27600	27600	27600	0
99	20240731	184100	62120550	27600	27600	27600	27600	0
100	20240731	184000	62120550	27600	27600	27600	27600	0
101	20240731	183900	62120550	27600	27600	27600	27600	0
102	20240731	183800	62120550	27600	27600	27600	27600	0
103	20240731	183700	62120550	27600	27600	27600	27600	0
104	20240731	183600	62120550	27600	27600	27600	27600	0
105	20240731	183500	62120550	27600	27600	27600	27600	0
106	20240731	183400	62120550	27600	27600	27600	27600	0
107	20240731	183300	62120550	27600	27600	27600	27600	0
108	20240731	183200	62120550	27600	27600	27600	27600	0
109	20240731	183100	62120550	27600	27600	27600	27600	0
110	20240731	183000	62120550	27600	27600	27600	27600	0
111	20240731	182900	62120550	27600	27600	27600	27600	0
112	20240731	182800	62120550	27600	27600	27600	27600	0
113	20240731	182700	62120550	27600	27600	27600	27600	0
114	20240731	182600	62120550	27600	27600	27600	27600	0
115	20240731	182500	62120550	27600	27600	27600	27600	0
116	20240731	182400	62120550	27600	27600	27600	27600	0
117	20240731	182300	62120550	27600	27600	27600	27600	0
118	20240731	182200	62120550	27600	27600	27600	27600	0
119	20240731	182100	62120550	27600	27600	27600	27600	0
120	20240731	182000	62120550	27600	27600	27600	27600	0
121	20240731	181900	62120550	27600	27600	27600	27600	0
122	20240731	181800	62120550	27600	27600	27600	27600	35
123	20240731	181700	62120550	27600	27600	27600	27600	0
124	20240731	181600	62120550	27600	27600	27600	27600	0
125	20240731	181500	62120550	27600	27600	27600	27600	0
126	20240731	181400	62120550	27600	27600	27600	27600	0
127	20240731	181300	62120550	27600	27600	27600	27600	0
128	20240731	181200	62120550	27600	27600	27600	27600	0
129	20240731	181100	62120550	27600	27600	27600	27600	0
130	20240731	181000	62120550	27600	27600	27600	27600	0
131	20240731	180900	62120550	27600	27600	27600	27600	0
132	20240731	180800	62120550	27600	27600	27600	27600	0
133	20240731	180700	62120550	27600	27600	27600	27600	0
134	20240731	180600	62120550	27600	27600	27600	27600	0
135	20240731	180500	62120550	27600	27600	27600	27600	0
136	20240731	180400	62120550	27600	27600	27600	27600	0
137	20240731	180300	62120550	27600	27600	27600	27600	0
138	20240731	180200	62120550	27600	27600	27600	27600	0
139	20240731	180100	62120550	27600	27600	27600	27600	0
140	20240731	180000	62120550	27600	27600	27600	27600	0
141	20240731	175900	62120550	27600	27600	27600	27600	0
142	20240731	175800	62120550	27600	27600	27600	27600	0
143	20240731	175700	62120550	27600	27600	27600	27600	0
144	20240731	175600	62120550	27600	27600	27600	27600	0
145	20240731	175500	62120550	27600	27600	27600	27600	0
146	20240731	175400	62120550	27600	27600	27600	27600	0
147	20240731	175300	62120550	27600	27600	27600	27600	0
148	20240731	175200	62120550	27600	27600	27600	27600	0
149	20240731	175100	62120550	27600	27600	27600	27600	0
150	20240731	175000	62120550	27600	27600	27600	27600	0
151	20240731	174900	62120550	27600	27600	27600	27600	0
152	20240731	174800	62120550	27600	27600	27600	27600	35
153	20240731	174700	62120550	27600	27600	27600	27600	0
154	20240731	174600	62120550	27600	27600	27600	27600	0
155	20240731	174500	62120550	27600	27600	27600	27600	0
156	20240731	174400	62120550	27600	27600	27600	27600	0
157	20240731	174300	62120550	27600	27600	27600	27600	0
158	20240731	174200	62120550	27600	27600	27600	27600	0
159	20240731	174100	62120550	27600	27600	27600	27600	0
160	20240731	174000	62120550	27600	27600	27600	27600	0
161	20240731	173900	62120550	27600	27600	27600	27600	0
162	20240731	173800	62120550	27600	27600	27600	27600	0
163	20240731	173700	62120550	27600	27600	27600	27600	0
164	20240731	173600	62120550	27600	27600	27600	27600	0
165	20240731	173500	62120550	27600	27600	27600	27600	0
166	20240731	173400	62120550	27600	27600	27600	27600	0
167	20240731	173300	62120550	27600	27600	27600	27600	0
168	20240731	173200	62120550	27600	27600	27600	27600	0
169	20240731	173100	62120550	27600	27600	27600	27600	0
170	20240731	173000	62120550	27600	27600	27600	27600	0
171	20240731	172900	62120550	27600	27600	27600	27600	0
172	20240731	172800	62120550	27600	27600	27600	27600	0
173	20240731	172700	62120550	27600	27600	27600	27600	0
174	20240731	172600	62120550	27600	27600	27600	27600	0
175	20240731	172500	62120550	27600	27600	27600	27600	0
176	20240731	172400	62120550	27600	27600	27600	27600	0
177	20240731	172300	62120550	27600	27600	27600	27600	0
178	20240731	172200	62120550	27600	27600	27600	27600	0
179	20240731	172100	62120550	27600	27600	27600	27600	0
180	20240731	172000	62120550	27600	27600	27600	27600	0
181	20240731	171900	62120550	27600	27600	27600	27600	0
182	20240731	171800	62120550	27600	27600	27600	27600	35
183	20240731	171700	62120550	27600	27600	27600	27600	0
184	20240731	171600	62120550	27600	27600	27600	27600	0
185	20240731	171500	62120550	27600	27600	27600	27600	0
186	20240731	171400	62120550	27600	27600	27600	27600	0
187	20240731	171300	62120550	27600	27600	27600	27600	0
188	20240731	171200	62120550	27600	27600	27600	27600	0
189	20240731	171100	62120550	27600	27600	27600	27600	0
190	20240731	171000	62120550	27600	27600	27600	27600	0
191	20240731	170900	62120550	27600	27600	27600	27600	0
192	20240731	170800	62120550	27600	27600	27600	27600	0
193	20240731	170700	62120550	27600	27600	27600	27600	0
194	20240731	170600	62120550	27600	27600	27600	27600	0
195	20240731	170500	62120550	27600	27600	27600	27600	0
196	20240731	170400	62120550	27600	27600	27600	27600	0
197	20240731	170300	62120550	27600	27600	27600	27600	0
198	20240731	170200	62120550	27600	27600	27600	27600	0
199	20240731	170100	62120550	27600	27600	27600	27600	0
200	20240731	170000	62120550	27600	27600	27600	27600	0
201	20240731	165900	62120550	27600	27600	27600	27600	0
202	20240731	165800	62120550	27600	27600	27600	27600	0
203	20240731	165700	62120550	27600	27600	27600	27600	0
204	20240731	165600	62120550	27600	27600	27600	27600	0
205	20240731	165500	62120550	27600	27600	27600	27600	0
206	20240731	165400	62120550	27600	27600	27600	27600	0
207	20240731	165300	62120550	27600	27600	27600	27600	0
208	20240731	165200	62120550	27600	27600	27600	27600	0
209	20240731	165100	62120550	27600	27600	27600	27600	0
210	20240731	165000	62120550	27600	27600	27600	27600	0
211	20240731	164900	62120550	27600	27600	27600	27600	0
212	20240731	164800	62120550	27600	27600	27600	27600	35
213	20240731	164700	62120550	27600	27600	27600	27600	0
214	20240731	164600	62120550	27600	27600	27600	27600	0
215	20240731	164500	62120550	27600	27600	27600	27600	0
216	20240731	164400	62120550	27600	27600	27600	27600	0
217	20240731	164300	62120550	27600	27600	27600	27600	0
218	20240731	164200	62120550	27600	27600	27600	27600	0
219	20240731	164100	62120550	27600	27600	27600	27600	0
220	20240731	164000	62120550	27600	27600	27600	27600	0
221	20240731	163900	62120550	27600	27600	27600	27600	0
222	20240731	163800	62120550	27600	27600	27600	27600	0
223	20240731	163700	62120550	27600	27600	27600	27600	0
224	20240731	163600	62120550	27600	27600	27600	27600	0
225	20240731	163500	62120550	27600	27600	27600	27600	0
226	20240731	163400	62120550	27600	27600	27600	27600	0
227	20240731	163300	62120550	27600	27600	27600	27600	0
228	20240731	163200	62120550	27600	27600	27600	27600	0
229	20240731	163100	62120550	27600	27600	27600	27600	0
230	20240731	163000	62120550	27600	27600	27600	27600	0
231	20240731	162900	62120550	27600	27600	27600	27600	0
232	20240731	162800	62120550	27600	27600	27600	27600	0
233	20240731	162700	62120550	27600	27600	27600	27600	0
234	20240731	162600	62120550	27600	27600	27600	27600	0
235	20240731	162500	62120550	27600	27600	27600	27600	0
236	20240731	162400	62120550	27600	27600	27600	27600	0
237	20240731	162300	62120550	27600	27600	27600	27600	0
238	20240731	162200	62120550	27600	27600	27600	27600	0
239	20240731	162100	62120550	27600	27600	27600	27600	0
240	20240731	162000	62120550	27600	27600	27600	27600	0
241	20240731	161900	62120550	27600	27600	27600	27600	0
242	20240731	161800	62120550	27600	27600	27600	27600	35
243	20240731	161700	62120550	27600	27600	27600	27600	0
244	20240731	161600	62120550	27600	27600	27600	27600	0
245	20240731	161500	62120550	27600	27600	27600	27600	0
246	20240731	161400	62120550	27600	27600	27600	27600	0
247	20240731	161300	62120550	27600	27600	27600	27600	0
248	20240731	161200	62120550	27600	27600	27600	27600	0
249	20240731	161100	62120550	27600	27600	27600	27600	0
250	20240731	161000	62120550	27600	27600	27600	27600	0
251	20240731	160900	62120550	27600	27600	27600	27600	0
252	20240731	160800	62120550	27600	27600	27600	27600	0
253	20240731	160700	62120550	27600	27600	27600	27600	0
254	20240731	160600	62120550	27600	27600	27600	27600	0
255	20240731	160500	62120550	27600	27600	27600	27600	0
256	20240731	160400	62120550	27600	27600	27600	27600	0
257	20240731	160300	62120550	27600	27600	27600	27600	0
258	20240731	160200	62120550	27600	27600	27600	27600	0
259	20240731	160100	62120550	27600	27600	27600	27600	0
260	20240731	160000	62120550	27600	27600	27600	27600	0
261	20240731	155900	62120550	27600	27600	27600	27600	0
262	20240731	155800	62120550	27600	27600	27600	27600	0
263	20240731	155700	62120550	27600	27600	27600	27600	0
264	20240731	155600	62120550	27600	27600	27600	27600	0
265	20240731	155500	62120550	27600	27600	27600	27600	0
266	20240731	155400	62120550	27600	27600	27600	27600	0
267	20240731	155300	62120550	27600	27600	27600	27600	0
268	20240731	155200	62120550	27600	27600	27600	27600	0
269	20240731	155100	62120550	27600	27600	27600	27600	0
270	20240731	155000	62120550	27600	27600	27600	27600	0
271	20240731	154900	62120550	27600	27600	27600	27600	0
272	20240731	154800	62120550	27600	27600	27600	27600	35
273	20240731	154700	62120550	27600	27600	27600	27600	0
274	20240731	154600	62120550	27600	27600	27600	27600	0
275	20240731	154500	62120550	27600	27600	27600	27600	0
276	20240731	154400	62120550	27600	27600	27600	27600	0
277	20240731	154300	62120550	27600	27600	27600	27600	0
278	20240731	154200	62120550	27600	27600	27600	27600	0
279	20240731	154100	62120550	27600	27600	27600	27600	0
280	20240731	154000	62120550	27600	27600	27600	27600	0
281	20240731	153900	62120550	27600	27600	27600	27600	0
282	20240731	153800	62120550	27600	27600	27600	27600	0
283	20240731	153700	62120550	27600	27600	27600	27600	0
284	20240731	153600	62120550	27600	27600	27600	27600	0
285	20240731	153500	62120550	27600	27600	27600	27600	0
286	20240731	153400	62120550	27600	27600	27600	27600	0
287	20240731	153300	62120550	27600	27600	27600	27600	0
288	20240731	153200	62120550	27600	27600	27600	27600	0
289	20240731	153100	62120550	27600	27600	27600	27600	0
290	20240731	153000	62120550	27600	27600	27600	27600	35
291	20240731	152900	61154550	27600	27600	27600	27600	0
292	20240731	152800	61154550	27600	27600	27600	27600	0
293	20240731	152700	61154550	27600	27600	27600	27600	0
294	20240731	152600	61154550	27600	27600	27600	27600	0
295	20240731	152500	61154550	27600	27600	27600	27600	0
296	20240731	152400	61154550	27600	27600	27600	27600	0
297	20240731	152300	61154550	27600	27600	27600	27600	0
298	20240731	152200	61154550	27600	27600	27600	27600	0
299	20240731	152100	61154550	27600	27600	27600	27600	0
300	20240731	152000	61154550	27600	27600	27600	27600	0
301	20240731	151900	61154550	27600	27600	27600	27600	0
302	20240731	151800	61154550	27600	27600	27600	27600	0
303	20240731	151700	61154550	27600	27600	27600	27600	50
304	20240731	151600	59774550	27500	27500	27500	27500	0
305	20240731	151500	59774550	27500	27500	27500	27500	0
306	20240731	151400	59774550	27500	27500	27500	27500	86
307	20240731	151300	57409550	27500	27500	27500	27500	0
308	20240731	151200	57409550	27500	27550	27550	27500	62
309	20240731	151100	55704000	27300	27300	27300	27300	0
310	20240731	151000	55704000	27300	27300	27300	27300	0
311	20240731	150900	55704000	27300	27300	27300	27300	0
312	20240731	150800	55704000	27300	27300	27300	27300	0
313	20240731	150700	55704000	27300	27300	27300	27300	0
314	20240731	150600	55704000	27300	27300	27300	27300	0
315	20240731	150500	55704000	27300	27300	27300	27300	0
316	20240731	150400	55704000	27300	27300	27300	27300	0
317	20240731	150300	55704000	27300	27600	27600	27300	100
318	20240731	150200	52961000	27650	27650	27650	27650	0
319	20240731	150100	52961000	27650	27650	27650	27650	0
320	20240731	150000	52961000	27650	27650	27650	27650	5
321	20240731	145900	52822750	27650	27650	27650	27650	18
322	20240731	145800	52325050	27600	27600	27600	27600	0
323	20240731	145700	52325050	27600	27600	27600	27600	0
324	20240731	145600	52325050	27600	27600	27600	27600	0
325	20240731	145500	52325050	27600	27600	27600	27600	2
326	20240731	145400	52269850	27600	27600	27600	27600	0
327	20240731	145300	52269850	27600	27600	27600	27600	0
328	20240731	145200	52269850	27600	27600	27600	27600	0
329	20240731	145100	52269850	27600	27600	27600	27600	0
330	20240731	145000	52269850	27600	27600	27600	27600	0
331	20240731	144900	52269850	27600	27600	27600	27600	0
332	20240731	144800	52269850	27600	27600	27600	27600	0
333	20240731	144700	52269850	27600	27600	27600	27600	6
334	20240731	144600	52104250	27550	27600	27600	27550	40
335	20240731	144500	51002100	27600	27600	27600	27600	40
336	20240731	144400	49898100	27650	27650	27650	27650	0
337	20240731	144300	49898100	27650	27650	27650	27650	0
338	20240731	144200	49898100	27650	27650	27650	27650	0
339	20240731	144100	49898100	27650	27650	27650	27650	0
340	20240731	144000	49898100	27650	27650	27650	27650	0
341	20240731	143900	49898100	27650	27650	27650	27650	0
342	20240731	143800	49898100	27650	27650	27650	27650	0
343	20240731	143700	49898100	27650	27650	27650	27650	0
344	20240731	143600	49898100	27650	27650	27650	27650	0
345	20240731	143500	49898100	27650	27650	27650	27650	0
346	20240731	143400	49898100	27650	27650	27650	27650	0
347	20240731	143300	49898100	27650	27650	27650	27650	0
348	20240731	143200	49898100	27650	27650	27650	27650	0
349	20240731	143100	49898100	27650	27650	27650	27650	0
350	20240731	143000	49898100	27650	27650	27650	27650	0
351	20240731	142900	49898100	27650	27650	27650	27650	0
352	20240731	142800	49898100	27650	27650	27650	27650	0
353	20240731	142700	49898100	27650	27650	27650	27650	0
354	20240731	142600	49898100	27650	27650	27650	27650	0
355	20240731	142500	49898100	27650	27650	27650	27650	0
356	20240731	142400	49898100	27650	27650	27650	27650	0
357	20240731	142300	49898100	27650	27650	27650	27650	0
358	20240731	142200	49898100	27650	27650	27650	27650	0
359	20240731	142100	49898100	27650	27650	27650	27650	3
360	20240731	142000	49815150	27650	27650	27650	27650	0
361	20240731	141900	49815150	27650	27600	27650	27600	81
362	20240731	141800	47577550	27600	27600	27600	27600	0
363	20240731	141700	47577550	27600	27600	27600	27600	0
364	20240731	141600	47577550	27600	27600	27600	27600	0
365	20240731	141500	47577550	27600	27600	27600	27600	0
366	20240731	141400	47577550	27600	27600	27600	27600	0
367	20240731	141300	47577550	27600	27600	27600	27600	0
368	20240731	141200	47577550	27600	27600	27600	27600	0
369	20240731	141100	47577550	27600	27600	27600	27600	0
370	20240731	141000	47577550	27600	27600	27600	27600	2
371	20240731	140900	47522350	27650	27650	27650	27650	0
372	20240731	140800	47522350	27650	27650	27650	27650	0
373	20240731	140700	47522350	27650	27650	27650	27650	0
374	20240731	140600	47522350	27650	27650	27650	27650	0
375	20240731	140500	47522350	27650	27650	27650	27650	0
376	20240731	140400	47522350	27650	27650	27650	27650	0
377	20240731	140300	47522350	27650	27650	27650	27650	0
378	20240731	140200	47522350	27650	27650	27650	27650	1
379	20240731	140100	47494700	27600	27600	27600	27600	39
380	20240731	140000	46418300	27600	27600	27600	27600	58
381	20240731	135900	44817500	27650	27650	27650	27650	0
382	20240731	135800	44817500	27650	27650	27650	27650	0
383	20240731	135700	44817500	27650	27650	27650	27650	0
384	20240731	135600	44817500	27650	27650	27650	27650	0
385	20240731	135500	44817500	27650	27650	27650	27650	0
386	20240731	135400	44817500	27650	27650	27650	27650	0
387	20240731	135300	44817500	27650	27650	27650	27650	0
388	20240731	135200	44817500	27650	27650	27650	27650	0
389	20240731	135100	44817500	27650	27650	27650	27650	0
390	20240731	135000	44817500	27650	27650	27650	27650	0
391	20240731	134900	44817500	27650	27650	27650	27650	0
392	20240731	134800	44817500	27650	27650	27650	27650	0
393	20240731	134700	44817500	27650	27650	27650	27650	0
394	20240731	134600	44817500	27650	27650	27650	27650	0
395	20240731	134500	44817500	27650	27650	27650	27650	0
396	20240731	134400	44817500	27650	27650	27650	27650	0
397	20240731	134300	44817500	27650	27650	27650	27650	0
398	20240731	134200	44817500	27650	27650	27650	27650	1
399	20240731	134100	44789850	27600	27650	27650	27600	3
400	20240731	134000	44707000	27650	27650	27650	27650	0
401	20240731	133900	44707000	27650	27650	27650	27650	0
402	20240731	133800	44707000	27650	27650	27650	27650	2
403	20240731	133700	44651700	27600	27600	27600	27600	0
404	20240731	133600	44651700	27600	27600	27600	27600	23
405	20240731	133500	44016900	27600	27600	27600	27600	0
406	20240731	133400	44016900	27600	27600	27600	27600	0
407	20240731	133300	44016900	27600	27600	27600	27600	0
408	20240731	133200	44016900	27600	27600	27600	27600	0
409	20240731	133100	44016900	27600	27600	27600	27600	0
410	20240731	133000	44016900	27600	27600	27600	27600	3
411	20240731	132900	43934100	27600	27600	27600	27600	3
412	20240731	132800	43851300	27650	27650	27650	27650	0
413	20240731	132700	43851300	27650	27650	27650	27650	0
414	20240731	132600	43851300	27650	27650	27650	27650	0
415	20240731	132500	43851300	27650	27650	27650	27650	0
416	20240731	132400	43851300	27650	27650	27650	27650	0
417	20240731	132300	43851300	27650	27650	27650	27650	1
418	20240731	132200	43823650	27650	27650	27650	27650	1
419	20240731	132100	43796000	27600	27600	27600	27600	93
420	20240731	132000	41229200	27600	27600	27600	27600	0
421	20240731	131900	41229200	27600	27600	27600	27600	1
422	20240731	131800	41201600	27600	27600	27600	27600	0
423	20240731	131700	41201600	27600	27600	27600	27600	0
424	20240731	131600	41201600	27600	27600	27600	27600	0
425	20240731	131500	41201600	27600	27600	27600	27600	0
426	20240731	131400	41201600	27600	27600	27600	27600	0
427	20240731	131300	41201600	27600	27600	27600	27600	0
428	20240731	131200	41201600	27600	27600	27600	27600	1
429	20240731	131100	41174000	27550	27550	27550	27550	0
430	20240731	131000	41174000	27550	27550	27550	27550	0
431	20240731	130900	41174000	27550	27550	27550	27550	0
432	20240731	130800	41174000	27550	27550	27550	27550	0
433	20240731	130700	41174000	27550	27550	27550	27550	0
434	20240731	130600	41174000	27550	27550	27550	27550	119
435	20240731	130500	37895550	27550	27550	27550	27550	0
436	20240731	130400	37895550	27550	27550	27550	27550	0
437	20240731	130300	37895550	27550	27550	27550	27550	1
438	20240731	130200	37868000	27500	27500	27500	27500	1
439	20240731	130100	37840500	27500	27500	27500	27500	4
440	20240731	130000	37730500	27450	27450	27450	27450	0
441	20240731	125900	37730500	27450	27450	27450	27450	0
442	20240731	125800	37730500	27450	27450	27450	27450	5
443	20240731	125700	37593250	27450	27450	27450	27450	126
444	20240731	125600	34134550	27400	27400	27400	27400	3
445	20240731	125500	34052350	27450	27450	27450	27450	0
446	20240731	125400	34052350	27450	27450	27450	27450	0
447	20240731	125300	34052350	27450	27450	27450	27450	4
448	20240731	125200	33942550	27550	27550	27550	27550	0
449	20240731	125100	33942550	27550	27550	27550	27550	0
450	20240731	125000	33942550	27550	27550	27550	27550	0
451	20240731	124900	33942550	27550	27550	27550	27550	0
452	20240731	124800	33942550	27550	27550	27550	27550	0
453	20240731	124700	33942550	27550	27550	27550	27550	0
454	20240731	124600	33942550	27550	27550	27550	27550	0
455	20240731	124500	33942550	27550	27550	27550	27550	0
456	20240731	124400	33942550	27550	27550	27550	27550	0
457	20240731	124300	33942550	27550	27550	27550	27550	1
458	20240731	124200	33915000	27550	27550	27550	27550	0
459	20240731	124100	33915000	27550	27550	27550	27550	0
460	20240731	124000	33915000	27550	27550	27550	27550	0
461	20240731	123900	33915000	27550	27550	27550	27550	1
462	20240731	123800	33887450	27500	27450	27550	27450	57
463	20240731	123700	32319250	27350	27350	27350	27350	0
464	20240731	123600	32319250	27350	27350	27350	27350	3
465	20240731	123500	32237200	27500	27500	27500	27500	0
466	20240731	123400	32237200	27500	27500	27500	27500	0
467	20240731	123300	32237200	27500	27500	27500	27500	0
468	20240731	123200	32237200	27500	27500	27500	27500	0
469	20240731	123100	32237200	27500	27500	27500	27500	0
470	20240731	123000	32237200	27500	27500	27500	27500	0
471	20240731	122900	32237200	27500	27450	27500	27450	10
472	20240731	122800	31962650	27450	27450	27450	27450	25
473	20240731	122700	31276400	27450	27450	27450	27450	0
474	20240731	122600	31276400	27450	27450	27450	27450	0
475	20240731	122500	31276400	27450	27450	27450	27450	0
476	20240731	122400	31276400	27450	27450	27450	27450	0
477	20240731	122300	31276400	27450	27450	27450	27450	0
478	20240731	122200	31276400	27450	27450	27450	27450	0
479	20240731	122100	31276400	27450	27450	27450	27450	0
480	20240731	122000	31276400	27450	27450	27450	27450	0
481	20240731	121900	31276400	27450	27450	27450	27450	0
482	20240731	121800	31276400	27450	27450	27450	27450	0
483	20240731	121700	31276400	27450	27450	27450	27450	0
484	20240731	121600	31276400	27450	27450	27450	27450	0
485	20240731	121500	31276400	27450	27450	27450	27450	0
486	20240731	121400	31276400	27450	27450	27450	27450	0
487	20240731	121300	31276400	27450	27450	27450	27450	0
488	20240731	121200	31276400	27450	27450	27450	27450	0
489	20240731	121100	31276400	27450	27450	27450	27450	0
490	20240731	121000	31276400	27450	27450	27450	27450	0
491	20240731	120900	31276400	27450	27450	27450	27450	0
492	20240731	120800	31276400	27450	27450	27450	27450	0
493	20240731	120700	31276400	27450	27450	27450	27450	0
494	20240731	120600	31276400	27450	27450	27450	27450	0
495	20240731	120500	31276400	27450	27450	27450	27450	0
496	20240731	120400	31276400	27450	27450	27450	27450	0
497	20240731	120300	31276400	27450	27450	27450	27450	0
498	20240731	120200	31276400	27450	27450	27450	27450	0
499	20240731	120100	31276400	27450	27450	27450	27450	0
500	20240731	120000	31276400	27450	27450	27450	27450	0
501	20240731	115900	31276400	27450	27450	27450	27450	0
502	20240731	115800	31276400	27450	27450	27450	27450	0
503	20240731	115700	31276400	27450	27450	27450	27450	0
504	20240731	115600	31276400	27450	27450	27450	27450	1
505	20240731	115500	31248950	27450	27450	27450	27450	0
506	20240731	115400	31248950	27450	27450	27450	27450	0
507	20240731	115300	31248950	27450	27450	27450	27450	0
508	20240731	115200	31248950	27450	27450	27450	27450	0
509	20240731	115100	31248950	27450	27450	27450	27450	0
510	20240731	115000	31248950	27450	27450	27450	27450	0
511	20240731	114900	31248950	27450	27450	27450	27450	0
512	20240731	114800	31248950	27450	27450	27450	27450	1
513	20240731	114700	31221500	27400	27400	27400	27400	6
514	20240731	114600	31057100	27400	27400	27400	27400	0
515	20240731	114500	31057100	27400	27400	27400	27400	0
516	20240731	114400	31057100	27400	27400	27400	27400	0
517	20240731	114300	31057100	27400	27400	27400	27400	27
518	20240731	114200	30317300	27400	27400	27400	27400	0
519	20240731	114100	30317300	27400	27400	27400	27400	0
520	20240731	114000	30317300	27400	27400	27400	27400	0
521	20240731	113900	30317300	27400	27400	27400	27400	17
522	20240731	113800	29851500	27400	27400	27400	27400	0
523	20240731	113700	29851500	27400	27400	27400	27400	0
524	20240731	113600	29851500	27400	27400	27400	27400	15
525	20240731	113500	29440500	27400	27400	27400	27400	5
526	20240731	113400	29303500	27450	27450	27450	27450	0
527	20240731	113300	29303500	27450	27450	27450	27450	0
528	20240731	113200	29303500	27450	27450	27450	27450	0
529	20240731	113100	29303500	27450	27450	27450	27450	0
530	20240731	113000	29303500	27450	27450	27450	27450	0
531	20240731	112900	29303500	27450	27450	27450	27450	120
532	20240731	112800	26009500	27500	27500	27500	27500	0
533	20240731	112700	26009500	27500	27500	27500	27500	0
534	20240731	112600	26009500	27500	27500	27500	27500	1
535	20240731	112500	25982000	27350	27350	27350	27350	0
536	20240731	112400	25982000	27350	27350	27350	27350	0
537	20240731	112300	25982000	27350	27350	27350	27350	0
538	20240731	112200	25982000	27350	27350	27350	27350	0
539	20240731	112100	25982000	27350	27350	27350	27350	34
540	20240731	112000	25052100	27400	27400	27400	27400	54
541	20240731	111900	23572500	27350	27450	27450	27300	139
542	20240731	111800	19771400	27600	27600	27600	27600	0
543	20240731	111700	19771400	27600	27600	27600	27600	0
544	20240731	111600	19771400	27600	27600	27600	27600	0
545	20240731	111500	19771400	27600	27550	27600	27550	2
546	20240731	111400	19716250	27550	27550	27550	27550	27
547	20240731	111300	18972400	27400	27400	27400	27400	29
548	20240731	111200	18177800	27600	27550	27600	27400	28
549	20240731	111100	17409450	27600	27600	27600	27600	0
550	20240731	111000	17409450	27600	27600	27600	27600	2
551	20240731	110900	17354250	27600	27600	27600	27600	2
552	20240731	110800	17299050	27650	27650	27650	27650	0
553	20240731	110700	17299050	27650	27650	27650	27650	0
554	20240731	110600	17299050	27650	27650	27650	27650	0
555	20240731	110500	17299050	27650	27650	27650	27650	0
556	20240731	110400	17299050	27650	27650	27650	27650	0
557	20240731	110300	17299050	27650	27650	27650	27650	0
558	20240731	110200	17299050	27650	27650	27650	27650	0
559	20240731	110100	17299050	27650	27650	27650	27650	0
560	20240731	110000	17299050	27650	27650	27650	27650	0
561	20240731	105900	17299050	27650	27650	27650	27650	0
562	20240731	105800	17299050	27650	27650	27650	27650	0
563	20240731	105700	17299050	27650	27650	27650	27650	1
564	20240731	105600	17271400	27550	27550	27550	27550	0
565	20240731	105500	17271400	27550	27550	27550	27550	0
566	20240731	105400	17271400	27550	27550	27550	27550	0
567	20240731	105300	17271400	27550	27600	27600	27550	14
568	20240731	105200	16885600	27700	27700	27700	27700	0
569	20240731	105100	16885600	27700	27700	27700	27700	0
570	20240731	105000	16885600	27700	27700	27700	27700	0
571	20240731	104900	16885600	27700	27650	27700	27650	3
572	20240731	104800	16802550	27700	27700	27700	27600	42
573	20240731	104700	15640100	27700	27700	27700	27700	0
574	20240731	104600	15640100	27700	27700	27700	27700	0
575	20240731	104500	15640100	27700	27700	27700	27700	0
576	20240731	104400	15640100	27700	27700	27700	27700	0
577	20240731	104300	15640100	27700	27700	27700	27700	1
578	20240731	104200	15612400	27700	27650	27700	27650	13
579	20240731	104100	15252400	27700	27700	27700	27700	1
580	20240731	104000	15224700	27700	27700	27700	27700	5
581	20240731	103900	15086200	27700	27700	27700	27700	0
582	20240731	103800	15086200	27700	27700	27700	27700	0
583	20240731	103700	15086200	27700	27700	27700	27700	0
584	20240731	103600	15086200	27700	27700	27700	27700	0
585	20240731	103500	15086200	27700	27700	27700	27700	0
586	20240731	103400	15086200	27700	27700	27700	27700	0
587	20240731	103300	15086200	27700	27700	27700	27700	0
588	20240731	103200	15086200	27700	27700	27700	27700	0
589	20240731	103100	15086200	27700	27700	27700	27700	1
590	20240731	103000	15058500	27700	27650	27700	27650	47
591	20240731	102900	13758900	27700	27700	27700	27700	1
592	20240731	102800	13731200	27700	27700	27700	27700	0
593	20240731	102700	13731200	27700	27700	27700	27700	0
594	20240731	102600	13731200	27700	27700	27700	27700	0
595	20240731	102500	13731200	27700	27700	27700	27700	0
596	20240731	102400	13731200	27700	27700	27700	27700	0
597	20240731	102300	13731200	27700	27700	27700	27700	0
598	20240731	102200	13731200	27700	27700	27700	27700	2
599	20240731	102100	13675800	27650	27650	27700	27650	30
600	20240731	102000	12846250	27650	27650	27650	27650	1
601	20240731	101900	12818600	27650	27650	27650	27650	2
602	20240731	101800	12763300	27600	27600	27600	27600	58
603	20240731	101700	11162500	27600	27600	27600	27600	0
604	20240731	101600	11162500	27600	27600	27600	27600	1
605	20240731	101500	11134900	27600	27600	27600	27600	1
606	20240731	101400	11107300	27550	27550	27550	27550	0
607	20240731	101300	11107300	27550	27550	27550	27550	2
608	20240731	101200	11052200	27600	27600	27600	27600	0
609	20240731	101100	11052200	27600	27600	27600	27600	0
610	20240731	101000	11052200	27600	27550	27600	27550	15
611	20240731	100900	10638550	27550	27550	27550	27550	1
612	20240731	100800	10611000	27500	27500	27500	27450	8
613	20240731	100700	10391050	27550	27550	27550	27550	0
614	20240731	100600	10391050	27550	27550	27550	27550	0
615	20240731	100500	10391050	27550	27550	27550	27550	0
616	20240731	100400	10391050	27550	27550	27550	27550	1
617	20240731	100300	10363500	27450	27450	27450	27450	0
618	20240731	100200	10363500	27450	27450	27450	27450	0
619	20240731	100100	10363500	27450	27450	27450	27450	0
620	20240731	100000	10363500	27450	27450	27450	27450	1
621	20240731	095900	10336050	27550	27550	27550	27550	0
622	20240731	095800	10336050	27550	27550	27550	27550	0
623	20240731	095700	10336050	27550	27550	27550	27550	0
624	20240731	095600	10336050	27550	27550	27550	27550	0
625	20240731	095500	10336050	27550	27550	27550	27550	0
626	20240731	095400	10336050	27550	27550	27550	27550	0
627	20240731	095300	10336050	27550	27550	27550	27550	0
628	20240731	095200	10336050	27550	27550	27550	27550	0
629	20240731	095100	10336050	27550	27550	27550	27550	0
630	20240731	095000	10336050	27550	27550	27550	27550	0
631	20240731	094900	10336050	27550	27550	27550	27550	3
632	20240731	094800	10253400	27500	27500	27550	27450	23
633	20240731	094700	9620850	27500	27500	27500	27500	0
634	20240731	094600	9620850	27500	27500	27500	27500	0
635	20240731	094500	9620850	27500	27500	27500	27500	0
636	20240731	094400	9620850	27500	27500	27500	27500	0
637	20240731	094300	9620850	27500	27500	27500	27500	0
638	20240731	094200	9620850	27500	27500	27500	27500	0
639	20240731	094100	9620850	27500	27500	27500	27500	3
640	20240731	094000	9538350	27500	27500	27500	27500	10
641	20240731	093900	9263350	27500	27500	27500	27500	0
642	20240731	093800	9263350	27500	27400	27500	27400	26
643	20240731	093700	8550850	27500	27500	27500	27500	0
644	20240731	093600	8550850	27500	27500	27500	27500	0
645	20240731	093500	8550850	27500	27500	27500	27500	0
646	20240731	093400	8550850	27500	27500	27500	27500	1
647	20240731	093300	8523350	27500	27450	27500	27450	64
648	20240731	093200	6765550	27450	27450	27450	27450	0
649	20240731	093100	6765550	27450	27450	27450	27450	0
650	20240731	093000	6765550	27450	27450	27450	27450	0
651	20240731	092900	6765550	27450	27450	27450	27450	0
652	20240731	092800	6765550	27450	27450	27450	27450	2
653	20240731	092700	6710650	27450	27450	27450	27450	0
654	20240731	092600	6710650	27450	27450	27450	27450	0
655	20240731	092500	6710650	27450	27450	27450	27450	1
656	20240731	092400	6683200	27450	27450	27450	27450	0
657	20240731	092300	6683200	27450	27400	27450	27400	20
658	20240731	092200	6134500	27450	27450	27450	27450	1
659	20240731	092100	6107050	27450	27450	27450	27450	0
660	20240731	092000	6107050	27450	27450	27450	27450	0
661	20240731	091900	6107050	27450	27450	27450	27450	90
662	20240731	091800	3636550	27450	27450	27450	27450	1
663	20240731	091700	3609100	27450	27400	27450	27400	19
664	20240731	091600	3088350	27400	27400	27400	27400	0
665	20240731	091500	3088350	27400	27350	27400	27350	9
666	20240731	091400	2842150	27400	27400	27400	27400	0
667	20240731	091300	2842150	27400	27400	27400	27400	1
668	20240731	091200	2814750	27400	27300	27400	27300	24
669	20240731	091100	2158800	27300	27300	27300	27300	2
670	20240731	091000	2104200	27350	27350	27350	27350	4
671	20240731	090900	1994800	27350	27350	27350	27350	4
672	20240731	090800	1885400	27350	27350	27350	27350	5
673	20240731	090700	1748650	27350	27400	27400	27350	3
674	20240731	090600	1666550	27400	27400	27400	27400	1
675	20240731	090500	1639150	27400	27400	27400	27400	0
676	20240731	090400	1639150	27400	27400	27400	27400	0
677	20240731	090300	1639150	27400	27400	27400	27400	1
678	20240731	090200	1611750	27300	27300	27300	27300	0
679	20240731	090100	1611750	27300	27300	27300	27300	52
680	20240731	090000	192150	27450	27450	27450	27450	7