KissMeData/000650/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	183100	54579900	44600	44600	44600	44600	21
3	20240731	183000	54579900	44600	44600	44600	44600	0
4	20240731	182900	54579900	44600	44600	44600	44600	0
5	20240731	182800	54579900	44600	44600	44600	44600	0
6	20240731	182700	54579900	44600	44600	44600	44600	0
7	20240731	182600	54579900	44600	44600	44600	44600	0
8	20240731	182500	54579900	44600	44600	44600	44600	0
9	20240731	182400	54579900	44600	44600	44600	44600	0
10	20240731	182300	54579900	44600	44600	44600	44600	0
11	20240731	182200	54579900	44600	44600	44600	44600	0
12	20240731	182100	54579900	44600	44600	44600	44600	0
13	20240731	182000	54579900	44600	44600	44600	44600	0
14	20240731	181900	54579900	44600	44600	44600	44600	0
15	20240731	181800	54579900	44600	44600	44600	44600	0
16	20240731	181700	54579900	44600	44600	44600	44600	0
17	20240731	181600	54579900	44600	44600	44600	44600	0
18	20240731	181500	54579900	44600	44600	44600	44600	0
19	20240731	181400	54579900	44600	44600	44600	44600	0
20	20240731	181300	54579900	44600	44600	44600	44600	0
21	20240731	181200	54579900	44600	44600	44600	44600	0
22	20240731	181100	54579900	44600	44600	44600	44600	0
23	20240731	181000	54579900	44600	44600	44600	44600	0
24	20240731	180900	54579900	44600	44600	44600	44600	0
25	20240731	180800	54579900	44600	44600	44600	44600	0
26	20240731	180700	54579900	44600	44600	44600	44600	0
27	20240731	180600	54579900	44600	44600	44600	44600	0
28	20240731	180500	54579900	44600	44600	44600	44600	0
29	20240731	180400	54579900	44600	44600	44600	44600	0
30	20240731	180300	54579900	44600	44600	44600	44600	0
31	20240731	180200	54579900	44600	44600	44600	44600	0
32	20240731	180100	54579900	44600	44600	44600	44600	21
33	20240731	180000	54579900	44600	44600	44600	44600	0
34	20240731	175900	54579900	44600	44600	44600	44600	0
35	20240731	175800	54579900	44600	44600	44600	44600	0
36	20240731	175700	54579900	44600	44600	44600	44600	0
37	20240731	175600	54579900	44600	44600	44600	44600	0
38	20240731	175500	54579900	44600	44600	44600	44600	0
39	20240731	175400	54579900	44600	44600	44600	44600	0
40	20240731	175300	54579900	44600	44600	44600	44600	0
41	20240731	175200	54579900	44600	44600	44600	44600	0
42	20240731	175100	54579900	44600	44600	44600	44600	0
43	20240731	175000	54579900	44600	44600	44600	44600	0
44	20240731	174900	54579900	44600	44600	44600	44600	0
45	20240731	174800	54579900	44600	44600	44600	44600	0
46	20240731	174700	54579900	44600	44600	44600	44600	0
47	20240731	174600	54579900	44600	44600	44600	44600	0
48	20240731	174500	54579900	44600	44600	44600	44600	0
49	20240731	174400	54579900	44600	44600	44600	44600	0
50	20240731	174300	54579900	44600	44600	44600	44600	0
51	20240731	174200	54579900	44600	44600	44600	44600	0
52	20240731	174100	54579900	44600	44600	44600	44600	0
53	20240731	174000	54579900	44600	44600	44600	44600	0
54	20240731	173900	54579900	44600	44600	44600	44600	0
55	20240731	173800	54579900	44600	44600	44600	44600	0
56	20240731	173700	54579900	44600	44600	44600	44600	0
57	20240731	173600	54579900	44600	44600	44600	44600	0
58	20240731	173500	54579900	44600	44600	44600	44600	0
59	20240731	173400	54579900	44600	44600	44600	44600	0
60	20240731	173300	54579900	44600	44600	44600	44600	0
61	20240731	173200	54579900	44600	44600	44600	44600	0
62	20240731	173100	54579900	44600	44600	44600	44600	21
63	20240731	173000	54579900	44600	44600	44600	44600	0
64	20240731	172900	54579900	44600	44600	44600	44600	0
65	20240731	172800	54579900	44600	44600	44600	44600	0
66	20240731	172700	54579900	44600	44600	44600	44600	0
67	20240731	172600	54579900	44600	44600	44600	44600	0
68	20240731	172500	54579900	44600	44600	44600	44600	0
69	20240731	172400	54579900	44600	44600	44600	44600	0
70	20240731	172300	54579900	44600	44600	44600	44600	0
71	20240731	172200	54579900	44600	44600	44600	44600	0
72	20240731	172100	54579900	44600	44600	44600	44600	0
73	20240731	172000	54579900	44600	44600	44600	44600	0
74	20240731	171900	54579900	44600	44600	44600	44600	0
75	20240731	171800	54579900	44600	44600	44600	44600	0
76	20240731	171700	54579900	44600	44600	44600	44600	0
77	20240731	171600	54579900	44600	44600	44600	44600	0
78	20240731	171500	54579900	44600	44600	44600	44600	0
79	20240731	171400	54579900	44600	44600	44600	44600	0
80	20240731	171300	54579900	44600	44600	44600	44600	0
81	20240731	171200	54579900	44600	44600	44600	44600	0
82	20240731	171100	54579900	44600	44600	44600	44600	0
83	20240731	171000	54579900	44600	44600	44600	44600	0
84	20240731	170900	54579900	44600	44600	44600	44600	0
85	20240731	170800	54579900	44600	44600	44600	44600	0
86	20240731	170700	54579900	44600	44600	44600	44600	0
87	20240731	170600	54579900	44600	44600	44600	44600	0
88	20240731	170500	54579900	44600	44600	44600	44600	0
89	20240731	170400	54579900	44600	44600	44600	44600	0
90	20240731	170300	54579900	44600	44600	44600	44600	0
91	20240731	170200	54579900	44600	44600	44600	44600	0
92	20240731	170100	54579900	44600	44600	44600	44600	21
93	20240731	170000	54579900	44600	44600	44600	44600	0
94	20240731	165900	54579900	44600	44600	44600	44600	0
95	20240731	165800	54579900	44600	44600	44600	44600	0
96	20240731	165700	54579900	44600	44600	44600	44600	0
97	20240731	165600	54579900	44600	44600	44600	44600	0
98	20240731	165500	54579900	44600	44600	44600	44600	0
99	20240731	165400	54579900	44600	44600	44600	44600	0
100	20240731	165300	54579900	44600	44600	44600	44600	0
101	20240731	165200	54579900	44600	44600	44600	44600	0
102	20240731	165100	54579900	44600	44600	44600	44600	0
103	20240731	165000	54579900	44600	44600	44600	44600	0
104	20240731	164900	54579900	44600	44600	44600	44600	0
105	20240731	164800	54579900	44600	44600	44600	44600	0
106	20240731	164700	54579900	44600	44600	44600	44600	0
107	20240731	164600	54579900	44600	44600	44600	44600	0
108	20240731	164500	54579900	44600	44600	44600	44600	0
109	20240731	164400	54579900	44600	44600	44600	44600	0
110	20240731	164300	54579900	44600	44600	44600	44600	0
111	20240731	164200	54579900	44600	44600	44600	44600	0
112	20240731	164100	54579900	44600	44600	44600	44600	0
113	20240731	164000	54579900	44600	44600	44600	44600	0
114	20240731	163900	54579900	44600	44600	44600	44600	0
115	20240731	163800	54579900	44600	44600	44600	44600	0
116	20240731	163700	54579900	44600	44600	44600	44600	0
117	20240731	163600	54579900	44600	44600	44600	44600	0
118	20240731	163500	54579900	44600	44600	44600	44600	0
119	20240731	163400	54579900	44600	44600	44600	44600	0
120	20240731	163300	54579900	44600	44600	44600	44600	0
121	20240731	163200	54579900	44600	44600	44600	44600	0
122	20240731	163100	54579900	44600	44600	44600	44600	21
123	20240731	163000	54579900	44600	44600	44600	44600	0
124	20240731	162900	54579900	44600	44600	44600	44600	0
125	20240731	162800	54579900	44600	44600	44600	44600	0
126	20240731	162700	54579900	44600	44600	44600	44600	0
127	20240731	162600	54579900	44600	44600	44600	44600	0
128	20240731	162500	54579900	44600	44600	44600	44600	0
129	20240731	162400	54579900	44600	44600	44600	44600	0
130	20240731	162300	54579900	44600	44600	44600	44600	0
131	20240731	162200	54579900	44600	44600	44600	44600	0
132	20240731	162100	54579900	44600	44600	44600	44600	0
133	20240731	162000	54579900	44600	44600	44600	44600	0
134	20240731	161900	54579900	44600	44600	44600	44600	0
135	20240731	161800	54579900	44600	44600	44600	44600	0
136	20240731	161700	54579900	44600	44600	44600	44600	0
137	20240731	161600	54579900	44600	44600	44600	44600	0
138	20240731	161500	54579900	44600	44600	44600	44600	0
139	20240731	161400	54579900	44600	44600	44600	44600	0
140	20240731	161300	54579900	44600	44600	44600	44600	0
141	20240731	161200	54579900	44600	44600	44600	44600	0
142	20240731	161100	54579900	44600	44600	44600	44600	0
143	20240731	161000	54579900	44600	44600	44600	44600	0
144	20240731	160900	54579900	44600	44600	44600	44600	0
145	20240731	160800	54579900	44600	44600	44600	44600	0
146	20240731	160700	54579900	44600	44600	44600	44600	0
147	20240731	160600	54579900	44600	44600	44600	44600	0
148	20240731	160500	54579900	44600	44600	44600	44600	0
149	20240731	160400	54579900	44600	44600	44600	44600	0
150	20240731	160300	54579900	44600	44600	44600	44600	0
151	20240731	160200	54579900	44600	44600	44600	44600	0
152	20240731	160100	54579900	44600	44600	44600	44600	21
153	20240731	160000	54579900	44600	44600	44600	44600	0
154	20240731	155900	54579900	44600	44600	44600	44600	0
155	20240731	155800	54579900	44600	44600	44600	44600	0
156	20240731	155700	54579900	44600	44600	44600	44600	0
157	20240731	155600	54579900	44600	44600	44600	44600	0
158	20240731	155500	54579900	44600	44600	44600	44600	0
159	20240731	155400	54579900	44600	44600	44600	44600	0
160	20240731	155300	54579900	44600	44600	44600	44600	0
161	20240731	155200	54579900	44600	44600	44600	44600	0
162	20240731	155100	54579900	44600	44600	44600	44600	0
163	20240731	155000	54579900	44600	44600	44600	44600	0
164	20240731	154900	54579900	44600	44600	44600	44600	0
165	20240731	154800	54579900	44600	44600	44600	44600	0
166	20240731	154700	54579900	44600	44600	44600	44600	0
167	20240731	154600	54579900	44600	44600	44600	44600	0
168	20240731	154500	54579900	44600	44600	44600	44600	0
169	20240731	154400	54579900	44600	44600	44600	44600	0
170	20240731	154300	54579900	44600	44600	44600	44600	0
171	20240731	154200	54579900	44600	44600	44600	44600	0
172	20240731	154100	54579900	44600	44600	44600	44600	0
173	20240731	154000	54579900	44600	44600	44600	44600	0
174	20240731	153900	54579900	44600	44600	44600	44600	0
175	20240731	153800	54579900	44600	44600	44600	44600	0
176	20240731	153700	54579900	44600	44600	44600	44600	0
177	20240731	153600	54579900	44600	44600	44600	44600	0
178	20240731	153500	54579900	44600	44600	44600	44600	0
179	20240731	153400	54579900	44600	44600	44600	44600	0
180	20240731	153300	54579900	44600	44600	44600	44600	0
181	20240731	153200	54579900	44600	44600	44600	44600	0
182	20240731	153100	54579900	44600	44600	44600	44600	21
183	20240731	153000	54579900	44600	44600	44600	44600	21
184	20240731	152900	53643300	44600	44600	44600	44600	0
185	20240731	152800	53643300	44600	44600	44600	44600	0
186	20240731	152700	53643300	44600	44600	44600	44600	0
187	20240731	152600	53643300	44600	44600	44600	44600	0
188	20240731	152500	53643300	44600	44600	44600	44600	0
189	20240731	152400	53643300	44600	44600	44600	44600	0
190	20240731	152300	53643300	44600	44600	44600	44600	0
191	20240731	152200	53643300	44600	44600	44600	44600	0
192	20240731	152100	53643300	44600	44600	44600	44600	0
193	20240731	152000	53643300	44600	44600	44600	44600	0
194	20240731	151900	53643300	44600	44700	44700	44600	17
195	20240731	151800	52884900	44600	44600	44600	44600	0
196	20240731	151700	52884900	44600	44600	44600	44600	0
197	20240731	151600	52884900	44600	44600	44600	44600	0
198	20240731	151500	52884900	44600	44600	44600	44600	0
199	20240731	151400	52884900	44600	44600	44600	44600	0
200	20240731	151300	52884900	44600	44600	44600	44600	0
201	20240731	151200	52884900	44600	44600	44600	44600	0
202	20240731	151100	52884900	44600	44600	44600	44600	0
203	20240731	151000	52884900	44600	44600	44600	44600	0
204	20240731	150900	52884900	44600	44600	44600	44600	0
205	20240731	150800	52884900	44600	44600	44600	44600	0
206	20240731	150700	52884900	44600	44600	44600	44600	0
207	20240731	150600	52884900	44600	44600	44600	44600	0
208	20240731	150500	52884900	44600	44600	44600	44600	0
209	20240731	150400	52884900	44600	44600	44600	44600	0
210	20240731	150300	52884900	44600	44600	44600	44600	0
211	20240731	150200	52884900	44600	44600	44600	44600	0
212	20240731	150100	52884900	44600	44600	44600	44600	0
213	20240731	150000	52884900	44600	44600	44600	44600	0
214	20240731	145900	52884900	44600	44600	44600	44600	11
215	20240731	145800	52394300	44850	44850	44850	44850	2
216	20240731	145700	52304600	44600	44600	44600	44600	0
217	20240731	145600	52304600	44600	44600	44600	44600	0
218	20240731	145500	52304600	44600	44600	44600	44600	0
219	20240731	145400	52304600	44600	44600	44600	44600	0
220	20240731	145300	52304600	44600	44600	44600	44600	0
221	20240731	145200	52304600	44600	44650	44650	44600	76
222	20240731	145100	48914850	44600	44600	44600	44600	0
223	20240731	145000	48914850	44600	44600	44600	44600	0
224	20240731	144900	48914850	44600	44600	44600	44600	0
225	20240731	144800	48914850	44600	44600	44600	44600	0
226	20240731	144700	48914850	44600	44750	44750	44600	150
227	20240731	144600	42217350	44750	44750	44750	44750	0
228	20240731	144500	42217350	44750	44750	44750	44750	0
229	20240731	144400	42217350	44750	44750	44750	44750	1
230	20240731	144300	42172600	44800	44800	44800	44800	0
231	20240731	144200	42172600	44800	44800	44800	44800	0
232	20240731	144100	42172600	44800	44800	44800	44800	2
233	20240731	144000	42083000	44700	44700	44700	44700	0
234	20240731	143900	42083000	44700	44700	44700	44700	0
235	20240731	143800	42083000	44700	44700	44700	44700	0
236	20240731	143700	42083000	44700	44700	44700	44700	0
237	20240731	143600	42083000	44700	44700	44700	44700	0
238	20240731	143500	42083000	44700	44700	44700	44700	0
239	20240731	143400	42083000	44700	44700	44700	44700	0
240	20240731	143300	42083000	44700	44700	44700	44700	0
241	20240731	143200	42083000	44700	44700	44700	44700	0
242	20240731	143100	42083000	44700	44700	44700	44700	0
243	20240731	143000	42083000	44700	44700	44700	44700	0
244	20240731	142900	42083000	44700	44700	44700	44700	0
245	20240731	142800	42083000	44700	44700	44700	44700	0
246	20240731	142700	42083000	44700	44700	44700	44700	0
247	20240731	142600	42083000	44700	44700	44700	44700	0
248	20240731	142500	42083000	44700	44700	44700	44700	87
249	20240731	142400	38194100	44850	44850	44850	44850	0
250	20240731	142300	38194100	44850	44850	44850	44850	0
251	20240731	142200	38194100	44850	44850	44850	44850	0
252	20240731	142100	38194100	44850	44850	44850	44850	0
253	20240731	142000	38194100	44850	44850	44850	44850	0
254	20240731	141900	38194100	44850	44850	44850	44850	0
255	20240731	141800	38194100	44850	44850	44850	44850	0
256	20240731	141700	38194100	44850	44850	44850	44850	0
257	20240731	141600	38194100	44850	44850	44850	44850	0
258	20240731	141500	38194100	44850	44850	44850	44850	0
259	20240731	141400	38194100	44850	44850	44850	44850	0
260	20240731	141300	38194100	44850	44850	44850	44850	0
261	20240731	141200	38194100	44850	44850	44850	44850	0
262	20240731	141100	38194100	44850	44850	44850	44850	0
263	20240731	141000	38194100	44850	44850	44850	44850	1
264	20240731	140900	38149250	44700	44700	44700	44700	0
265	20240731	140800	38149250	44700	44700	44700	44700	0
266	20240731	140700	38149250	44700	44700	44700	44700	0
267	20240731	140600	38149250	44700	44700	44700	44700	0
268	20240731	140500	38149250	44700	44700	44700	44700	114
269	20240731	140400	33053450	44700	44700	44700	44700	0
270	20240731	140300	33053450	44700	44700	44700	44700	0
271	20240731	140200	33053450	44700	44700	44700	44700	0
272	20240731	140100	33053450	44700	44700	44700	44700	7
273	20240731	140000	32740550	44700	44700	44700	44700	0
274	20240731	135900	32740550	44700	44700	44700	44700	0
275	20240731	135800	32740550	44700	44700	44700	44700	0
276	20240731	135700	32740550	44700	44700	44700	44700	0
277	20240731	135600	32740550	44700	44700	44700	44700	0
278	20240731	135500	32740550	44700	44700	44700	44700	0
279	20240731	135400	32740550	44700	44700	44700	44700	0
280	20240731	135300	32740550	44700	44700	44700	44700	0
281	20240731	135200	32740550	44700	44700	44700	44700	3
282	20240731	135100	32606450	44600	44600	44600	44600	0
283	20240731	135000	32606450	44600	44600	44600	44600	0
284	20240731	134900	32606450	44600	44600	44600	44600	0
285	20240731	134800	32606450	44600	44600	44600	44600	0
286	20240731	134700	32606450	44600	44600	44600	44600	0
287	20240731	134600	32606450	44600	44600	44600	44600	0
288	20240731	134500	32606450	44600	44600	44600	44600	0
289	20240731	134400	32606450	44600	44600	44600	44600	0
290	20240731	134300	32606450	44600	44600	44600	44600	0
291	20240731	134200	32606450	44600	44600	44600	44600	0
292	20240731	134100	32606450	44600	44600	44600	44600	0
293	20240731	134000	32606450	44600	44600	44600	44600	0
294	20240731	133900	32606450	44600	44600	44600	44600	0
295	20240731	133800	32606450	44600	44600	44600	44600	0
296	20240731	133700	32606450	44600	44600	44600	44600	0
297	20240731	133600	32606450	44600	44600	44600	44600	0
298	20240731	133500	32606450	44600	44600	44600	44600	0
299	20240731	133400	32606450	44600	44600	44600	44600	0
300	20240731	133300	32606450	44600	44600	44600	44600	0
301	20240731	133200	32606450	44600	44600	44600	44600	0
302	20240731	133100	32606450	44600	44600	44600	44600	0
303	20240731	133000	32606450	44600	44600	44600	44600	0
304	20240731	132900	32606450	44600	44600	44600	44600	0
305	20240731	132800	32606450	44600	44600	44600	44600	0
306	20240731	132700	32606450	44600	44600	44600	44600	0
307	20240731	132600	32606450	44600	44600	44600	44600	0
308	20240731	132500	32606450	44600	44600	44600	44600	0
309	20240731	132400	32606450	44600	44600	44600	44600	0
310	20240731	132300	32606450	44600	44600	44600	44600	0
311	20240731	132200	32606450	44600	44600	44600	44600	0
312	20240731	132100	32606450	44600	44600	44600	44600	0
313	20240731	132000	32606450	44600	44600	44600	44600	17
314	20240731	131900	31848250	44600	44600	44600	44600	13
315	20240731	131800	31268450	44600	44600	44600	44600	0
316	20240731	131700	31268450	44600	44600	44600	44600	0
317	20240731	131600	31268450	44600	44600	44600	44600	0
318	20240731	131500	31268450	44600	44600	44600	44600	0
319	20240731	131400	31268450	44600	44600	44600	44600	0
320	20240731	131300	31268450	44600	44600	44600	44600	0
321	20240731	131200	31268450	44600	44600	44600	44600	0
322	20240731	131100	31268450	44600	44650	44650	44600	57
323	20240731	131000	28726050	44600	44600	44600	44600	0
324	20240731	130900	28726050	44600	44600	44600	44600	0
325	20240731	130800	28726050	44600	44600	44600	44600	0
326	20240731	130700	28726050	44600	44600	44600	44600	0
327	20240731	130600	28726050	44600	44600	44600	44600	0
328	20240731	130500	28726050	44600	44600	44600	44600	0
329	20240731	130400	28726050	44600	44600	44600	44600	0
330	20240731	130300	28726050	44600	44600	44600	44600	0
331	20240731	130200	28726050	44600	44600	44600	44600	0
332	20240731	130100	28726050	44600	44600	44600	44600	0
333	20240731	130000	28726050	44600	44600	44600	44600	0
334	20240731	125900	28726050	44600	44600	44600	44600	0
335	20240731	125800	28726050	44600	44600	44600	44600	13
336	20240731	125700	28146250	44600	44600	44600	44600	0
337	20240731	125600	28146250	44600	44600	44600	44600	0
338	20240731	125500	28146250	44600	44600	44600	44600	0
339	20240731	125400	28146250	44600	44600	44600	44600	0
340	20240731	125300	28146250	44600	44600	44600	44600	0
341	20240731	125200	28146250	44600	44600	44600	44600	0
342	20240731	125100	28146250	44600	44600	44600	44600	0
343	20240731	125000	28146250	44600	44600	44600	44600	0
344	20240731	124900	28146250	44600	44650	44650	44600	2
345	20240731	124800	28057000	44650	44650	44650	44650	0
346	20240731	124700	28057000	44650	44650	44650	44650	0
347	20240731	124600	28057000	44650	44650	44650	44650	0
348	20240731	124500	28057000	44650	44650	44650	44650	0
349	20240731	124400	28057000	44650	44650	44650	44650	0
350	20240731	124300	28057000	44650	44650	44650	44650	0
351	20240731	124200	28057000	44650	44650	44650	44650	0
352	20240731	124100	28057000	44650	44650	44650	44650	2
353	20240731	124000	27967700	44650	44650	44650	44650	1
354	20240731	123900	27923050	44700	44700	44700	44700	0
355	20240731	123800	27923050	44700	44700	44700	44700	0
356	20240731	123700	27923050	44700	44700	44700	44700	0
357	20240731	123600	27923050	44700	44700	44700	44700	0
358	20240731	123500	27923050	44700	44700	44700	44700	0
359	20240731	123400	27923050	44700	44700	44700	44700	0
360	20240731	123300	27923050	44700	44700	44700	44700	0
361	20240731	123200	27923050	44700	44700	44700	44700	0
362	20240731	123100	27923050	44700	44700	44700	44700	1
363	20240731	123000	27878350	44950	44950	44950	44950	0
364	20240731	122900	27878350	44950	44950	44950	44950	0
365	20240731	122800	27878350	44950	44950	44950	44950	0
366	20240731	122700	27878350	44950	44950	44950	44950	0
367	20240731	122600	27878350	44950	44950	44950	44950	0
368	20240731	122500	27878350	44950	44950	44950	44950	0
369	20240731	122400	27878350	44950	44950	44950	44950	0
370	20240731	122300	27878350	44950	44950	44950	44950	0
371	20240731	122200	27878350	44950	44950	44950	44950	0
372	20240731	122100	27878350	44950	44950	44950	44950	0
373	20240731	122000	27878350	44950	44950	44950	44950	0
374	20240731	121900	27878350	44950	44950	44950	44950	0
375	20240731	121800	27878350	44950	44950	44950	44950	0
376	20240731	121700	27878350	44950	44950	44950	44950	0
377	20240731	121600	27878350	44950	44950	44950	44950	0
378	20240731	121500	27878350	44950	44950	44950	44950	0
379	20240731	121400	27878350	44950	44950	44950	44950	0
380	20240731	121300	27878350	44950	44950	44950	44950	0
381	20240731	121200	27878350	44950	44950	44950	44950	0
382	20240731	121100	27878350	44950	44950	44950	44950	0
383	20240731	121000	27878350	44950	44950	44950	44950	0
384	20240731	120900	27878350	44950	44950	44950	44950	0
385	20240731	120800	27878350	44950	44950	44950	44950	0
386	20240731	120700	27878350	44950	44950	44950	44950	0
387	20240731	120600	27878350	44950	44950	44950	44950	0
388	20240731	120500	27878350	44950	44950	44950	44950	0
389	20240731	120400	27878350	44950	44950	44950	44950	0
390	20240731	120300	27878350	44950	44950	44950	44950	0
391	20240731	120200	27878350	44950	44950	44950	44950	0
392	20240731	120100	27878350	44950	44950	44950	44950	0
393	20240731	120000	27878350	44950	44950	44950	44950	0
394	20240731	115900	27878350	44950	44950	44950	44950	0
395	20240731	115800	27878350	44950	44950	44950	44950	0
396	20240731	115700	27878350	44950	44950	44950	44950	0
397	20240731	115600	27878350	44950	44950	44950	44950	0
398	20240731	115500	27878350	44950	44950	44950	44950	0
399	20240731	115400	27878350	44950	44950	44950	44950	0
400	20240731	115300	27878350	44950	44950	44950	44950	0
401	20240731	115200	27878350	44950	44950	44950	44950	0
402	20240731	115100	27878350	44950	44950	44950	44950	0
403	20240731	115000	27878350	44950	44950	44950	44950	0
404	20240731	114900	27878350	44950	44950	44950	44950	0
405	20240731	114800	27878350	44950	44950	44950	44950	0
406	20240731	114700	27878350	44950	44950	44950	44950	0
407	20240731	114600	27878350	44950	44950	44950	44950	0
408	20240731	114500	27878350	44950	44950	44950	44950	0
409	20240731	114400	27878350	44950	44950	44950	44950	0
410	20240731	114300	27878350	44950	44950	44950	44950	0
411	20240731	114200	27878350	44950	44950	44950	44950	0
412	20240731	114100	27878350	44950	44950	44950	44950	1
413	20240731	114000	27833400	44950	44950	44950	44950	0
414	20240731	113900	27833400	44950	44950	44950	44950	0
415	20240731	113800	27833400	44950	44950	44950	44950	0
416	20240731	113700	27833400	44950	44950	44950	44950	0
417	20240731	113600	27833400	44950	44950	44950	44950	0
418	20240731	113500	27833400	44950	44950	44950	44950	0
419	20240731	113400	27833400	44950	44950	44950	44950	0
420	20240731	113300	27833400	44950	44950	44950	44950	0
421	20240731	113200	27833400	44950	44950	44950	44950	0
422	20240731	113100	27833400	44950	44950	44950	44950	0
423	20240731	113000	27833400	44950	44950	44950	44950	0
424	20240731	112900	27833400	44950	44950	44950	44950	0
425	20240731	112800	27833400	44950	44950	44950	44950	0
426	20240731	112700	27833400	44950	44950	44950	44950	0
427	20240731	112600	27833400	44950	44950	44950	44950	0
428	20240731	112500	27833400	44950	44950	44950	44950	0
429	20240731	112400	27833400	44950	44950	44950	44950	0
430	20240731	112300	27833400	44950	44950	44950	44950	0
431	20240731	112200	27833400	44950	44950	44950	44950	0
432	20240731	112100	27833400	44950	44950	44950	44950	0
433	20240731	112000	27833400	44950	44950	44950	44950	9
434	20240731	111900	27428850	44950	44950	44950	44950	0
435	20240731	111800	27428850	44950	44950	44950	44950	0
436	20240731	111700	27428850	44950	44950	44950	44950	0
437	20240731	111600	27428850	44950	44950	44950	44950	0
438	20240731	111500	27428850	44950	44950	44950	44950	0
439	20240731	111400	27428850	44950	44950	44950	44950	0
440	20240731	111300	27428850	44950	44950	44950	44950	0
441	20240731	111200	27428850	44950	44950	44950	44950	0
442	20240731	111100	27428850	44950	44950	44950	44950	0
443	20240731	111000	27428850	44950	44950	44950	44950	0
444	20240731	110900	27428850	44950	44950	44950	44950	0
445	20240731	110800	27428850	44950	44950	44950	44950	0
446	20240731	110700	27428850	44950	44950	44950	44950	0
447	20240731	110600	27428850	44950	44950	44950	44950	0
448	20240731	110500	27428850	44950	44950	44950	44950	0
449	20240731	110400	27428850	44950	44950	44950	44950	0
450	20240731	110300	27428850	44950	44950	44950	44950	0
451	20240731	110200	27428850	44950	44950	44950	44950	0
452	20240731	110100	27428850	44950	44950	44950	44950	0
453	20240731	110000	27428850	44950	44950	44950	44950	4
454	20240731	105900	27249050	45050	45050	45050	45050	0
455	20240731	105800	27249050	45050	45050	45050	45050	0
456	20240731	105700	27249050	45050	45050	45050	45050	0
457	20240731	105600	27249050	45050	45050	45050	45050	0
458	20240731	105500	27249050	45050	45050	45050	45050	0
459	20240731	105400	27249050	45050	45050	45050	45050	0
460	20240731	105300	27249050	45050	45050	45050	45050	0
461	20240731	105200	27249050	45050	45050	45050	45050	4
462	20240731	105100	27068850	45000	44950	45000	44950	9
463	20240731	105000	26664100	44950	44950	44950	44950	1
464	20240731	104900	26619150	44950	44950	44950	44950	0
465	20240731	104800	26619150	44950	44950	44950	44950	0
466	20240731	104700	26619150	44950	44950	44950	44950	0
467	20240731	104600	26619150	44950	44950	44950	44950	3
468	20240731	104500	26484300	44950	44950	44950	44950	4
469	20240731	104400	26304500	44950	44950	44950	44950	1
470	20240731	104300	26259550	44950	44950	44950	44950	0
471	20240731	104200	26259550	44950	44950	44950	44950	3
472	20240731	104100	26124700	44950	44950	44950	44950	0
473	20240731	104000	26124700	44950	44950	44950	44950	0
474	20240731	103900	26124700	44950	44950	44950	44950	0
475	20240731	103800	26124700	44950	44950	44950	44950	0
476	20240731	103700	26124700	44950	44950	44950	44950	3
477	20240731	103600	25989850	44750	44750	44750	44750	0
478	20240731	103500	25989850	44750	44750	44750	44750	0
479	20240731	103400	25989850	44750	44750	44750	44750	0
480	20240731	103300	25989850	44750	44750	44750	44750	0
481	20240731	103200	25989850	44750	44750	44750	44750	0
482	20240731	103100	25989850	44750	44750	44750	44750	0
483	20240731	103000	25989850	44750	44750	44750	44750	0
484	20240731	102900	25989850	44750	44750	44750	44750	0
485	20240731	102800	25989850	44750	44750	44750	44750	0
486	20240731	102700	25989850	44750	44750	44750	44750	0
487	20240731	102600	25989850	44750	44750	44750	44750	0
488	20240731	102500	25989850	44750	44750	44750	44750	0
489	20240731	102400	25989850	44750	44750	44750	44750	0
490	20240731	102300	25989850	44750	44750	44750	44750	0
491	20240731	102200	25989850	44750	44750	44750	44750	0
492	20240731	102100	25989850	44750	44750	44750	44750	0
493	20240731	102000	25989850	44750	44750	44750	44750	0
494	20240731	101900	25989850	44750	44750	44750	44750	0
495	20240731	101800	25989850	44750	44750	44750	44750	0
496	20240731	101700	25989850	44750	44750	44750	44750	0
497	20240731	101600	25989850	44750	44750	44750	44750	0
498	20240731	101500	25989850	44750	44750	44750	44750	0
499	20240731	101400	25989850	44750	45000	45000	44750	8
500	20240731	101300	25631350	44500	44500	44500	44500	0
501	20240731	101200	25631350	44500	44500	44500	44500	0
502	20240731	101100	25631350	44500	44500	44500	44500	0
503	20240731	101000	25631350	44500	44500	44500	44500	0
504	20240731	100900	25631350	44500	44500	44500	44500	0
505	20240731	100800	25631350	44500	44500	44500	44500	0
506	20240731	100700	25631350	44500	44500	44500	44500	0
507	20240731	100600	25631350	44500	44500	44500	44500	0
508	20240731	100500	25631350	44500	44500	44500	44500	0
509	20240731	100400	25631350	44500	44500	44500	44500	0
510	20240731	100300	25631350	44500	44500	44500	44500	0
511	20240731	100200	25631350	44500	44500	44500	44500	0
512	20240731	100100	25631350	44500	44500	44500	44500	0
513	20240731	100000	25631350	44500	44500	44500	44500	0
514	20240731	095900	25631350	44500	44500	44500	44500	0
515	20240731	095800	25631350	44500	44500	44500	44500	0
516	20240731	095700	25631350	44500	44500	44500	44500	1
517	20240731	095600	25586850	44500	44500	44500	44500	0
518	20240731	095500	25586850	44500	44500	44500	44500	0
519	20240731	095400	25586850	44500	44500	44500	44500	0
520	20240731	095300	25586850	44500	44500	44500	44500	0
521	20240731	095200	25586850	44500	44500	44500	44500	0
522	20240731	095100	25586850	44500	44500	44500	44500	0
523	20240731	095000	25586850	44500	44500	44500	44500	0
524	20240731	094900	25586850	44500	44500	44500	44500	0
525	20240731	094800	25586850	44500	44500	44500	44500	0
526	20240731	094700	25586850	44500	44500	44500	44500	0
527	20240731	094600	25586850	44500	44500	44500	44500	0
528	20240731	094500	25586850	44500	44500	44500	44500	1
529	20240731	094400	25542350	44500	44500	44500	44500	0
530	20240731	094300	25542350	44500	44500	44500	44500	0
531	20240731	094200	25542350	44500	44500	44500	44500	10
532	20240731	094100	25097350	44750	44750	44750	44750	10
533	20240731	094000	24649850	44400	44400	44400	44400	0
534	20240731	093900	24649850	44400	44400	44400	44400	0
535	20240731	093800	24649850	44400	44400	44400	44400	0
536	20240731	093700	24649850	44400	44400	44400	44400	0
537	20240731	093600	24649850	44400	44400	44400	44400	0
538	20240731	093500	24649850	44400	44400	44400	44400	0
539	20240731	093400	24649850	44400	44400	44400	44400	0
540	20240731	093300	24649850	44400	44400	44400	44400	0
541	20240731	093200	24649850	44400	44400	44400	44400	0
542	20240731	093100	24649850	44400	44400	44400	44400	0
543	20240731	093000	24649850	44400	44400	44400	44400	0
544	20240731	092900	24649850	44400	44400	44400	44400	0
545	20240731	092800	24649850	44400	44400	44400	44400	0
546	20240731	092700	24649850	44400	44400	44400	44400	1
547	20240731	092600	24605450	44750	44750	44750	44750	0
548	20240731	092500	24605450	44750	44750	44750	44750	0
549	20240731	092400	24605450	44750	44750	44750	44750	0
550	20240731	092300	24605450	44750	44400	44750	44400	6
551	20240731	092200	24338700	44350	44350	44350	44350	0
552	20240731	092100	24338700	44350	44800	44800	44350	13
553	20240731	092000	23761250	44500	44750	44750	44500	10
554	20240731	091900	23315400	44800	44800	44800	44800	0
555	20240731	091800	23315400	44800	44800	44800	44800	0
556	20240731	091700	23315400	44800	44800	44800	44800	1
557	20240731	091600	23270600	44800	44800	44800	44800	0
558	20240731	091500	23270600	44800	44900	44900	44800	23
559	20240731	091400	22238400	44900	44900	44900	44900	4
560	20240731	091300	22058800	44900	44900	44900	44900	8
561	20240731	091200	21699600	44900	44900	44900	44900	0
562	20240731	091100	21699600	44900	44900	44900	44900	0
563	20240731	091000	21699600	44900	44950	44950	44900	30
564	20240731	090900	20351850	44950	45000	45000	44950	60
565	20240731	090800	17654400	45000	45100	45100	45000	101
566	20240731	090700	13108400	45100	45100	45100	45100	0
567	20240731	090600	13108400	45100	45100	45100	45100	14
568	20240731	090500	12477000	45100	45150	45150	45100	11
569	20240731	090400	11980850	44900	44900	44900	44900	0
570	20240731	090300	11980850	44900	45650	45650	44900	113
571	20240731	090200	6886900	45900	45900	45900	45900	31
572	20240731	090100	5464000	45900	45200	45900	45200	3
573	20240731	090000	5327700	45150	45150	45150	45150	118