KissMeData/100030/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200400	35119530	19170	19170	19170	19170	91
3	20240731	200300	35119530	19170	19170	19170	19170	0
4	20240731	200200	35119530	19170	19170	19170	19170	0
5	20240731	200100	35119530	19170	19170	19170	19170	0
6	20240731	200000	35119530	19170	19170	19170	19170	0
7	20240731	195900	35119530	19170	19170	19170	19170	0
8	20240731	195800	35119530	19170	19170	19170	19170	0
9	20240731	195700	35119530	19170	19170	19170	19170	0
10	20240731	195600	35119530	19170	19170	19170	19170	0
11	20240731	195500	35119530	19170	19170	19170	19170	0
12	20240731	195400	35119530	19170	19170	19170	19170	0
13	20240731	195300	35119530	19170	19170	19170	19170	0
14	20240731	195200	35119530	19170	19170	19170	19170	0
15	20240731	195100	35119530	19170	19170	19170	19170	0
16	20240731	195000	35119530	19170	19170	19170	19170	0
17	20240731	194900	35119530	19170	19170	19170	19170	0
18	20240731	194800	35119530	19170	19170	19170	19170	0
19	20240731	194700	35119530	19170	19170	19170	19170	0
20	20240731	194600	35119530	19170	19170	19170	19170	0
21	20240731	194500	35119530	19170	19170	19170	19170	0
22	20240731	194400	35119530	19170	19170	19170	19170	0
23	20240731	194300	35119530	19170	19170	19170	19170	0
24	20240731	194200	35119530	19170	19170	19170	19170	0
25	20240731	194100	35119530	19170	19170	19170	19170	0
26	20240731	194000	35119530	19170	19170	19170	19170	0
27	20240731	193900	35119530	19170	19170	19170	19170	0
28	20240731	193800	35119530	19170	19170	19170	19170	0
29	20240731	193700	35119530	19170	19170	19170	19170	0
30	20240731	193600	35119530	19170	19170	19170	19170	0
31	20240731	193500	35119530	19170	19170	19170	19170	0
32	20240731	193400	35119530	19170	19170	19170	19170	91
33	20240731	193300	35119530	19170	19170	19170	19170	0
34	20240731	193200	35119530	19170	19170	19170	19170	0
35	20240731	193100	35119530	19170	19170	19170	19170	0
36	20240731	193000	35119530	19170	19170	19170	19170	0
37	20240731	192900	35119530	19170	19170	19170	19170	0
38	20240731	192800	35119530	19170	19170	19170	19170	0
39	20240731	192700	35119530	19170	19170	19170	19170	0
40	20240731	192600	35119530	19170	19170	19170	19170	0
41	20240731	192500	35119530	19170	19170	19170	19170	0
42	20240731	192400	35119530	19170	19170	19170	19170	0
43	20240731	192300	35119530	19170	19170	19170	19170	0
44	20240731	192200	35119530	19170	19170	19170	19170	0
45	20240731	192100	35119530	19170	19170	19170	19170	0
46	20240731	192000	35119530	19170	19170	19170	19170	0
47	20240731	191900	35119530	19170	19170	19170	19170	0
48	20240731	191800	35119530	19170	19170	19170	19170	0
49	20240731	191700	35119530	19170	19170	19170	19170	0
50	20240731	191600	35119530	19170	19170	19170	19170	0
51	20240731	191500	35119530	19170	19170	19170	19170	0
52	20240731	191400	35119530	19170	19170	19170	19170	0
53	20240731	191300	35119530	19170	19170	19170	19170	0
54	20240731	191200	35119530	19170	19170	19170	19170	0
55	20240731	191100	35119530	19170	19170	19170	19170	0
56	20240731	191000	35119530	19170	19170	19170	19170	0
57	20240731	190900	35119530	19170	19170	19170	19170	0
58	20240731	190800	35119530	19170	19170	19170	19170	0
59	20240731	190700	35119530	19170	19170	19170	19170	0
60	20240731	190600	35119530	19170	19170	19170	19170	0
61	20240731	190500	35119530	19170	19170	19170	19170	0
62	20240731	190400	35119530	19170	19170	19170	19170	91
63	20240731	190300	35119530	19170	19170	19170	19170	0
64	20240731	190200	35119530	19170	19170	19170	19170	0
65	20240731	190100	35119530	19170	19170	19170	19170	0
66	20240731	190000	35119530	19170	19170	19170	19170	0
67	20240731	185900	35119530	19170	19170	19170	19170	0
68	20240731	185800	35119530	19170	19170	19170	19170	0
69	20240731	185700	35119530	19170	19170	19170	19170	0
70	20240731	185600	35119530	19170	19170	19170	19170	0
71	20240731	185500	35119530	19170	19170	19170	19170	0
72	20240731	185400	35119530	19170	19170	19170	19170	0
73	20240731	185300	35119530	19170	19170	19170	19170	0
74	20240731	185200	35119530	19170	19170	19170	19170	0
75	20240731	185100	35119530	19170	19170	19170	19170	0
76	20240731	185000	35119530	19170	19170	19170	19170	0
77	20240731	184900	35119530	19170	19170	19170	19170	0
78	20240731	184800	35119530	19170	19170	19170	19170	0
79	20240731	184700	35119530	19170	19170	19170	19170	0
80	20240731	184600	35119530	19170	19170	19170	19170	0
81	20240731	184500	35119530	19170	19170	19170	19170	0
82	20240731	184400	35119530	19170	19170	19170	19170	0
83	20240731	184300	35119530	19170	19170	19170	19170	0
84	20240731	184200	35119530	19170	19170	19170	19170	0
85	20240731	184100	35119530	19170	19170	19170	19170	0
86	20240731	184000	35119530	19170	19170	19170	19170	0
87	20240731	183900	35119530	19170	19170	19170	19170	0
88	20240731	183800	35119530	19170	19170	19170	19170	0
89	20240731	183700	35119530	19170	19170	19170	19170	0
90	20240731	183600	35119530	19170	19170	19170	19170	0
91	20240731	183500	35119530	19170	19170	19170	19170	0
92	20240731	183400	35119530	19170	19170	19170	19170	91
93	20240731	183300	35119530	19170	19170	19170	19170	0
94	20240731	183200	35119530	19170	19170	19170	19170	0
95	20240731	183100	35119530	19170	19170	19170	19170	0
96	20240731	183000	35119530	19170	19170	19170	19170	0
97	20240731	182900	35119530	19170	19170	19170	19170	0
98	20240731	182800	35119530	19170	19170	19170	19170	0
99	20240731	182700	35119530	19170	19170	19170	19170	0
100	20240731	182600	35119530	19170	19170	19170	19170	0
101	20240731	182500	35119530	19170	19170	19170	19170	0
102	20240731	182400	35119530	19170	19170	19170	19170	0
103	20240731	182300	35119530	19170	19170	19170	19170	0
104	20240731	182200	35119530	19170	19170	19170	19170	0
105	20240731	182100	35119530	19170	19170	19170	19170	0
106	20240731	182000	35119530	19170	19170	19170	19170	0
107	20240731	181900	35119530	19170	19170	19170	19170	0
108	20240731	181800	35119530	19170	19170	19170	19170	0
109	20240731	181700	35119530	19170	19170	19170	19170	0
110	20240731	181600	35119530	19170	19170	19170	19170	0
111	20240731	181500	35119530	19170	19170	19170	19170	0
112	20240731	181400	35119530	19170	19170	19170	19170	0
113	20240731	181300	35119530	19170	19170	19170	19170	0
114	20240731	181200	35119530	19170	19170	19170	19170	0
115	20240731	181100	35119530	19170	19170	19170	19170	0
116	20240731	181000	35119530	19170	19170	19170	19170	0
117	20240731	180900	35119530	19170	19170	19170	19170	0
118	20240731	180800	35119530	19170	19170	19170	19170	0
119	20240731	180700	35119530	19170	19170	19170	19170	0
120	20240731	180600	35119530	19170	19170	19170	19170	0
121	20240731	180500	35119530	19170	19170	19170	19170	0
122	20240731	180400	35119530	19170	19170	19170	19170	91
123	20240731	180300	35119530	19170	19170	19170	19170	0
124	20240731	180200	35119530	19170	19170	19170	19170	0
125	20240731	180100	35119530	19170	19170	19170	19170	0
126	20240731	180000	35119530	19170	19170	19170	19170	0
127	20240731	175900	35119530	19170	19170	19170	19170	0
128	20240731	175800	35119530	19170	19170	19170	19170	0
129	20240731	175700	35119530	19170	19170	19170	19170	0
130	20240731	175600	35119530	19170	19170	19170	19170	0
131	20240731	175500	35119530	19170	19170	19170	19170	0
132	20240731	175400	35119530	19170	19170	19170	19170	0
133	20240731	175300	35119530	19170	19170	19170	19170	0
134	20240731	175200	35119530	19170	19170	19170	19170	0
135	20240731	175100	35119530	19170	19170	19170	19170	0
136	20240731	175000	35119530	19170	19170	19170	19170	0
137	20240731	174900	35119530	19170	19170	19170	19170	0
138	20240731	174800	35119530	19170	19170	19170	19170	0
139	20240731	174700	35119530	19170	19170	19170	19170	0
140	20240731	174600	35119530	19170	19170	19170	19170	0
141	20240731	174500	35119530	19170	19170	19170	19170	0
142	20240731	174400	35119530	19170	19170	19170	19170	0
143	20240731	174300	35119530	19170	19170	19170	19170	0
144	20240731	174200	35119530	19170	19170	19170	19170	0
145	20240731	174100	35119530	19170	19170	19170	19170	0
146	20240731	174000	35119530	19170	19170	19170	19170	0
147	20240731	173900	35119530	19170	19170	19170	19170	0
148	20240731	173800	35119530	19170	19170	19170	19170	0
149	20240731	173700	35119530	19170	19170	19170	19170	0
150	20240731	173600	35119530	19170	19170	19170	19170	0
151	20240731	173500	35119530	19170	19170	19170	19170	0
152	20240731	173400	35119530	19170	19170	19170	19170	91
153	20240731	173300	35119530	19170	19170	19170	19170	0
154	20240731	173200	35119530	19170	19170	19170	19170	0
155	20240731	173100	35119530	19170	19170	19170	19170	0
156	20240731	173000	35119530	19170	19170	19170	19170	0
157	20240731	172900	35119530	19170	19170	19170	19170	0
158	20240731	172800	35119530	19170	19170	19170	19170	0
159	20240731	172700	35119530	19170	19170	19170	19170	0
160	20240731	172600	35119530	19170	19170	19170	19170	0
161	20240731	172500	35119530	19170	19170	19170	19170	0
162	20240731	172400	35119530	19170	19170	19170	19170	0
163	20240731	172300	35119530	19170	19170	19170	19170	0
164	20240731	172200	35119530	19170	19170	19170	19170	0
165	20240731	172100	35119530	19170	19170	19170	19170	0
166	20240731	172000	35119530	19170	19170	19170	19170	0
167	20240731	171900	35119530	19170	19170	19170	19170	0
168	20240731	171800	35119530	19170	19170	19170	19170	0
169	20240731	171700	35119530	19170	19170	19170	19170	0
170	20240731	171600	35119530	19170	19170	19170	19170	0
171	20240731	171500	35119530	19170	19170	19170	19170	0
172	20240731	171400	35119530	19170	19170	19170	19170	0
173	20240731	171300	35119530	19170	19170	19170	19170	0
174	20240731	171200	35119530	19170	19170	19170	19170	0
175	20240731	171100	35119530	19170	19170	19170	19170	0
176	20240731	171000	35119530	19170	19170	19170	19170	0
177	20240731	170900	35119530	19170	19170	19170	19170	0
178	20240731	170800	35119530	19170	19170	19170	19170	0
179	20240731	170700	35119530	19170	19170	19170	19170	0
180	20240731	170600	35119530	19170	19170	19170	19170	0
181	20240731	170500	35119530	19170	19170	19170	19170	0
182	20240731	170400	35119530	19170	19170	19170	19170	91
183	20240731	170300	35119530	19170	19170	19170	19170	0
184	20240731	170200	35119530	19170	19170	19170	19170	0
185	20240731	170100	35119530	19170	19170	19170	19170	0
186	20240731	170000	35119530	19170	19170	19170	19170	0
187	20240731	165900	35119530	19170	19170	19170	19170	0
188	20240731	165800	35119530	19170	19170	19170	19170	0
189	20240731	165700	35119530	19170	19170	19170	19170	0
190	20240731	165600	35119530	19170	19170	19170	19170	0
191	20240731	165500	35119530	19170	19170	19170	19170	0
192	20240731	165400	35119530	19170	19170	19170	19170	0
193	20240731	165300	35119530	19170	19170	19170	19170	0
194	20240731	165200	35119530	19170	19170	19170	19170	0
195	20240731	165100	35119530	19170	19170	19170	19170	0
196	20240731	165000	35119530	19170	19170	19170	19170	0
197	20240731	164900	35119530	19170	19170	19170	19170	0
198	20240731	164800	35119530	19170	19170	19170	19170	0
199	20240731	164700	35119530	19170	19170	19170	19170	0
200	20240731	164600	35119530	19170	19170	19170	19170	0
201	20240731	164500	35119530	19170	19170	19170	19170	0
202	20240731	164400	35119530	19170	19170	19170	19170	0
203	20240731	164300	35119530	19170	19170	19170	19170	0
204	20240731	164200	35119530	19170	19170	19170	19170	0
205	20240731	164100	35119530	19170	19170	19170	19170	0
206	20240731	164000	35119530	19170	19170	19170	19170	0
207	20240731	163900	35119530	19170	19170	19170	19170	0
208	20240731	163800	35119530	19170	19170	19170	19170	0
209	20240731	163700	35119530	19170	19170	19170	19170	0
210	20240731	163600	35119530	19170	19170	19170	19170	0
211	20240731	163500	35119530	19170	19170	19170	19170	0
212	20240731	163400	35119530	19170	19170	19170	19170	91
213	20240731	163300	35119530	19170	19170	19170	19170	0
214	20240731	163200	35119530	19170	19170	19170	19170	0
215	20240731	163100	35119530	19170	19170	19170	19170	0
216	20240731	163000	35119530	19170	19170	19170	19170	0
217	20240731	162900	35119530	19170	19170	19170	19170	0
218	20240731	162800	35119530	19170	19170	19170	19170	0
219	20240731	162700	35119530	19170	19170	19170	19170	0
220	20240731	162600	35119530	19170	19170	19170	19170	0
221	20240731	162500	35119530	19170	19170	19170	19170	0
222	20240731	162400	35119530	19170	19170	19170	19170	0
223	20240731	162300	35119530	19170	19170	19170	19170	0
224	20240731	162200	35119530	19170	19170	19170	19170	0
225	20240731	162100	35119530	19170	19170	19170	19170	0
226	20240731	162000	35119530	19170	19170	19170	19170	0
227	20240731	161900	35119530	19170	19170	19170	19170	0
228	20240731	161800	35119530	19170	19170	19170	19170	0
229	20240731	161700	35119530	19170	19170	19170	19170	0
230	20240731	161600	35119530	19170	19170	19170	19170	0
231	20240731	161500	35119530	19170	19170	19170	19170	0
232	20240731	161400	35119530	19170	19170	19170	19170	0
233	20240731	161300	35119530	19170	19170	19170	19170	0
234	20240731	161200	35119530	19170	19170	19170	19170	0
235	20240731	161100	35119530	19170	19170	19170	19170	0
236	20240731	161000	35119530	19170	19170	19170	19170	0
237	20240731	160900	35119530	19170	19170	19170	19170	0
238	20240731	160800	35119530	19170	19170	19170	19170	0
239	20240731	160700	35119530	19170	19170	19170	19170	0
240	20240731	160600	35119530	19170	19170	19170	19170	0
241	20240731	160500	35119530	19170	19170	19170	19170	0
242	20240731	160400	35119530	19170	19170	19170	19170	91
243	20240731	160300	35119530	19170	19170	19170	19170	0
244	20240731	160200	35119530	19170	19170	19170	19170	0
245	20240731	160100	35119530	19170	19170	19170	19170	0
246	20240731	160000	35119530	19170	19170	19170	19170	0
247	20240731	155900	35119530	19170	19170	19170	19170	0
248	20240731	155800	35119530	19170	19170	19170	19170	0
249	20240731	155700	35119530	19170	19170	19170	19170	0
250	20240731	155600	35119530	19170	19170	19170	19170	0
251	20240731	155500	35119530	19170	19170	19170	19170	0
252	20240731	155400	35119530	19170	19170	19170	19170	0
253	20240731	155300	35119530	19170	19170	19170	19170	0
254	20240731	155200	35119530	19170	19170	19170	19170	0
255	20240731	155100	35119530	19170	19170	19170	19170	0
256	20240731	155000	35119530	19170	19170	19170	19170	0
257	20240731	154900	35119530	19170	19170	19170	19170	0
258	20240731	154800	35119530	19170	19170	19170	19170	0
259	20240731	154700	35119530	19170	19170	19170	19170	0
260	20240731	154600	35119530	19170	19170	19170	19170	0
261	20240731	154500	35119530	19170	19170	19170	19170	0
262	20240731	154400	35119530	19170	19170	19170	19170	0
263	20240731	154300	35119530	19170	19170	19170	19170	0
264	20240731	154200	35119530	19170	19170	19170	19170	0
265	20240731	154100	35119530	19170	19170	19170	19170	0
266	20240731	154000	35119530	19170	19170	19170	19170	0
267	20240731	153900	35119530	19170	19170	19170	19170	0
268	20240731	153800	35119530	19170	19170	19170	19170	0
269	20240731	153700	35119530	19170	19170	19170	19170	0
270	20240731	153600	35119530	19170	19170	19170	19170	0
271	20240731	153500	35119530	19170	19170	19170	19170	0
272	20240731	153400	35119530	19170	19170	19170	19170	91
273	20240731	153300	35119530	19170	19170	19170	19170	0
274	20240731	153200	35119530	19170	19170	19170	19170	0
275	20240731	153100	35119530	19170	19170	19170	19170	0
276	20240731	153000	35119530	19170	19170	19170	19170	91
277	20240731	152900	33375060	19110	19110	19110	19110	0
278	20240731	152800	33375060	19110	19110	19110	19110	0
279	20240731	152700	33375060	19110	19110	19110	19110	0
280	20240731	152600	33375060	19110	19110	19110	19110	0
281	20240731	152500	33375060	19110	19110	19110	19110	0
282	20240731	152400	33375060	19110	19110	19110	19110	0
283	20240731	152300	33375060	19110	19110	19110	19110	0
284	20240731	152200	33375060	19110	19110	19110	19110	0
285	20240731	152100	33375060	19110	19110	19110	19110	0
286	20240731	152000	33375060	19110	19110	19110	19110	0
287	20240731	151900	33375060	19110	19110	19110	19110	0
288	20240731	151800	33375060	19110	19110	19110	19110	0
289	20240731	151700	33375060	19110	19110	19110	19110	0
290	20240731	151600	33375060	19110	19110	19110	19110	0
291	20240731	151500	33375060	19110	19110	19110	19110	0
292	20240731	151400	33375060	19110	19100	19110	19100	20
293	20240731	151300	32993030	19110	19110	19110	19110	0
294	20240731	151200	32993030	19110	19110	19110	19110	0
295	20240731	151100	32993030	19110	19110	19110	19110	0
296	20240731	151000	32993030	19110	19110	19110	19110	0
297	20240731	150900	32993030	19110	19110	19110	19110	0
298	20240731	150800	32993030	19110	19110	19110	19110	0
299	20240731	150700	32993030	19110	19110	19110	19110	0
300	20240731	150600	32993030	19110	19110	19110	19110	0
301	20240731	150500	32993030	19110	19110	19110	19110	0
302	20240731	150400	32993030	19110	19110	19110	19110	0
303	20240731	150300	32993030	19110	19110	19110	19110	0
304	20240731	150200	32993030	19110	19110	19110	19110	1
305	20240731	150100	32973920	19100	19100	19100	19100	0
306	20240731	150000	32973920	19100	19100	19100	19100	0
307	20240731	145900	32973920	19100	19090	19100	19090	11
308	20240731	145800	32763920	19090	19090	19090	19090	0
309	20240731	145700	32763920	19090	19080	19090	19080	5
310	20240731	145600	32668510	18880	18880	18880	18880	0
311	20240731	145500	32668510	18880	18880	18880	18880	79
312	20240731	145400	31176990	19090	19090	19090	19090	0
313	20240731	145300	31176990	19090	19090	19090	19090	1
314	20240731	145200	31157900	19070	19070	19070	19070	29
315	20240731	145100	30604870	19070	19070	19070	19070	0
316	20240731	145000	30604870	19070	19070	19070	19070	0
317	20240731	144900	30604870	19070	19010	19070	19010	10
318	20240731	144800	30414710	19000	19000	19000	19000	147
319	20240731	144700	27621710	19000	19000	19000	19000	0
320	20240731	144600	27621710	19000	19000	19000	19000	5
321	20240731	144500	27526710	18990	18990	18990	18990	0
322	20240731	144400	27526710	18990	18990	18990	18990	0
323	20240731	144300	27526710	18990	18990	18990	18990	0
324	20240731	144200	27526710	18990	18990	18990	18990	0
325	20240731	144100	27526710	18990	18990	18990	18990	0
326	20240731	144000	27526710	18990	18990	18990	18990	0
327	20240731	143900	27526710	18990	18980	18990	18980	6
328	20240731	143800	27412820	18980	18980	18980	18980	0
329	20240731	143700	27412820	18980	18980	18980	18980	0
330	20240731	143600	27412820	18980	18980	18980	18980	0
331	20240731	143500	27412820	18980	18980	18980	18980	0
332	20240731	143400	27412820	18980	18980	18980	18980	0
333	20240731	143300	27412820	18980	18980	18980	18980	0
334	20240731	143200	27412820	18980	18980	18980	18980	0
335	20240731	143100	27412820	18980	18980	18980	18980	5
336	20240731	143000	27317920	19000	19000	19000	19000	0
337	20240731	142900	27317920	19000	19000	19000	19000	0
338	20240731	142800	27317920	19000	19000	19000	19000	0
339	20240731	142700	27317920	19000	19000	19000	19000	0
340	20240731	142600	27317920	19000	19000	19000	19000	0
341	20240731	142500	27317920	19000	19000	19000	19000	1
342	20240731	142400	27298920	18990	18960	18990	18960	94
343	20240731	142300	25515230	18950	18950	18950	18950	9
344	20240731	142200	25344680	18950	18950	18950	18950	0
345	20240731	142100	25344680	18950	18950	18950	18950	1
346	20240731	142000	25325730	18850	18850	18850	18850	0
347	20240731	141900	25325730	18850	18850	18850	18850	4
348	20240731	141800	25250330	18860	18860	18860	18860	0
349	20240731	141700	25250330	18860	18860	18860	18860	0
350	20240731	141600	25250330	18860	18860	18860	18860	14
351	20240731	141500	24986290	18990	18990	18990	18990	0
352	20240731	141400	24986290	18990	18990	18990	18990	0
353	20240731	141300	24986290	18990	18990	18990	18990	0
354	20240731	141200	24986290	18990	18990	18990	18990	0
355	20240731	141100	24986290	18990	18990	18990	18990	0
356	20240731	141000	24986290	18990	18990	18990	18990	0
357	20240731	140900	24986290	18990	18990	18990	18990	0
358	20240731	140800	24986290	18990	18990	18990	18990	0
359	20240731	140700	24986290	18990	18990	18990	18990	0
360	20240731	140600	24986290	18990	18990	18990	18990	0
361	20240731	140500	24986290	18990	18990	18990	18990	0
362	20240731	140400	24986290	18990	18990	18990	18990	0
363	20240731	140300	24986290	18990	18990	18990	18990	0
364	20240731	140200	24986290	18990	18990	18990	18990	0
365	20240731	140100	24986290	18990	18990	18990	18990	0
366	20240731	140000	24986290	18990	18990	18990	18990	0
367	20240731	135900	24986290	18990	18990	18990	18990	0
368	20240731	135800	24986290	18990	18990	18990	18990	0
369	20240731	135700	24986290	18990	18990	18990	18990	0
370	20240731	135600	24986290	18990	18990	18990	18990	0
371	20240731	135500	24986290	18990	18990	18990	18990	0
372	20240731	135400	24986290	18990	18990	18990	18990	0
373	20240731	135300	24986290	18990	18990	18990	18990	0
374	20240731	135200	24986290	18990	18990	18990	18990	0
375	20240731	135100	24986290	18990	18990	18990	18990	0
376	20240731	135000	24986290	18990	18990	18990	18990	0
377	20240731	134900	24986290	18990	18990	18990	18990	0
378	20240731	134800	24986290	18990	18990	18990	18990	0
379	20240731	134700	24986290	18990	18990	18990	18990	0
380	20240731	134600	24986290	18990	18990	18990	18990	0
381	20240731	134500	24986290	18990	18990	18990	18990	0
382	20240731	134400	24986290	18990	18990	18990	18990	0
383	20240731	134300	24986290	18990	18990	18990	18990	0
384	20240731	134200	24986290	18990	18990	18990	18990	0
385	20240731	134100	24986290	18990	18990	18990	18990	0
386	20240731	134000	24986290	18990	18990	18990	18990	0
387	20240731	133900	24986290	18990	18990	18990	18990	0
388	20240731	133800	24986290	18990	18990	18990	18990	0
389	20240731	133700	24986290	18990	18990	18990	18990	0
390	20240731	133600	24986290	18990	18990	18990	18990	0
391	20240731	133500	24986290	18990	18990	18990	18990	0
392	20240731	133400	24986290	18990	18990	18990	18990	0
393	20240731	133300	24986290	18990	18990	18990	18990	0
394	20240731	133200	24986290	18990	18990	18990	18990	0
395	20240731	133100	24986290	18990	18990	18990	18990	0
396	20240731	133000	24986290	18990	18990	18990	18990	0
397	20240731	132900	24986290	18990	18990	18990	18990	0
398	20240731	132800	24986290	18990	18990	18990	18990	0
399	20240731	132700	24986290	18990	18990	18990	18990	0
400	20240731	132600	24986290	18990	18990	18990	18990	0
401	20240731	132500	24986290	18990	18990	18990	18990	0
402	20240731	132400	24986290	18990	18990	18990	18990	0
403	20240731	132300	24986290	18990	18990	18990	18990	0
404	20240731	132200	24986290	18990	18990	18990	18990	0
405	20240731	132100	24986290	18990	18990	18990	18990	0
406	20240731	132000	24986290	18990	18990	18990	18990	0
407	20240731	131900	24986290	18990	18990	18990	18990	0
408	20240731	131800	24986290	18990	18990	18990	18990	0
409	20240731	131700	24986290	18990	18990	18990	18990	0
410	20240731	131600	24986290	18990	18990	18990	18990	0
411	20240731	131500	24986290	18990	18980	18990	18980	30
412	20240731	131400	24416870	18980	18980	18980	18980	0
413	20240731	131300	24416870	18980	18980	18980	18980	0
414	20240731	131200	24416870	18980	18980	18980	18980	0
415	20240731	131100	24416870	18980	18980	18980	18980	0
416	20240731	131000	24416870	18980	18980	18980	18980	0
417	20240731	130900	24416870	18980	18980	18980	18980	0
418	20240731	130800	24416870	18980	18980	18980	18980	0
419	20240731	130700	24416870	18980	18980	18980	18980	0
420	20240731	130600	24416870	18980	18980	18980	18980	0
421	20240731	130500	24416870	18980	18980	18980	18980	0
422	20240731	130400	24416870	18980	18980	18980	18980	0
423	20240731	130300	24416870	18980	18980	18980	18980	0
424	20240731	130200	24416870	18980	18980	18980	18980	0
425	20240731	130100	24416870	18980	18980	18980	18980	0
426	20240731	130000	24416870	18980	18980	18980	18980	0
427	20240731	125900	24416870	18980	18980	18980	18980	24
428	20240731	125800	23961350	18980	18980	18980	18980	0
429	20240731	125700	23961350	18980	18980	18980	18980	0
430	20240731	125600	23961350	18980	18980	18980	18980	0
431	20240731	125500	23961350	18980	18980	18980	18980	1
432	20240731	125400	23942370	18980	18980	18980	18980	0
433	20240731	125300	23942370	18980	18980	18980	18980	0
434	20240731	125200	23942370	18980	18980	18980	18980	0
435	20240731	125100	23942370	18980	18980	18980	18980	0
436	20240731	125000	23942370	18980	18980	18980	18980	0
437	20240731	124900	23942370	18980	18980	18980	18980	0
438	20240731	124800	23942370	18980	18980	18980	18980	0
439	20240731	124700	23942370	18980	18980	18980	18980	0
440	20240731	124600	23942370	18980	18980	18980	18980	0
441	20240731	124500	23942370	18980	18970	18980	18970	2
442	20240731	124400	23904420	18950	18950	18950	18950	11
443	20240731	124300	23695970	18950	18950	18950	18950	0
444	20240731	124200	23695970	18950	18950	18950	18950	0
445	20240731	124100	23695970	18950	18950	18950	18950	0
446	20240731	124000	23695970	18950	18950	18950	18950	0
447	20240731	123900	23695970	18950	18950	18950	18950	0
448	20240731	123800	23695970	18950	18950	18950	18950	1
449	20240731	123700	23677020	18850	18850	18850	18850	0
450	20240731	123600	23677020	18850	18850	18850	18850	0
451	20240731	123500	23677020	18850	18850	18850	18850	0
452	20240731	123400	23677020	18850	18850	18850	18850	0
453	20240731	123300	23677020	18850	18850	18850	18850	0
454	20240731	123200	23677020	18850	18850	18850	18850	6
455	20240731	123100	23563920	18950	18950	18950	18950	0
456	20240731	123000	23563920	18950	18950	18950	18950	0
457	20240731	122900	23563920	18950	18950	18950	18950	0
458	20240731	122800	23563920	18950	18950	18950	18950	0
459	20240731	122700	23563920	18950	18950	18950	18950	0
460	20240731	122600	23563920	18950	18950	18950	18950	0
461	20240731	122500	23563920	18950	18950	18950	18950	0
462	20240731	122400	23563920	18950	18950	18950	18950	0
463	20240731	122300	23563920	18950	18950	18950	18950	0
464	20240731	122200	23563920	18950	18950	18950	18950	1
465	20240731	122100	23544970	18840	18840	18840	18840	0
466	20240731	122000	23544970	18840	18840	18840	18840	0
467	20240731	121900	23544970	18840	18840	18840	18840	0
468	20240731	121800	23544970	18840	18840	18840	18840	0
469	20240731	121700	23544970	18840	18840	18840	18840	0
470	20240731	121600	23544970	18840	18840	18840	18840	1
471	20240731	121500	23526130	18850	18850	18850	18850	3
472	20240731	121400	23469580	18960	18960	18960	18960	0
473	20240731	121300	23469580	18960	18960	18960	18960	0
474	20240731	121200	23469580	18960	18960	18960	18960	0
475	20240731	121100	23469580	18960	18960	18960	18960	0
476	20240731	121000	23469580	18960	18960	18960	18960	0
477	20240731	120900	23469580	18960	18960	18960	18960	0
478	20240731	120800	23469580	18960	18960	18960	18960	0
479	20240731	120700	23469580	18960	18960	18960	18960	0
480	20240731	120600	23469580	18960	18960	18960	18960	0
481	20240731	120500	23469580	18960	18960	18960	18960	0
482	20240731	120400	23469580	18960	18960	18960	18960	0
483	20240731	120300	23469580	18960	18960	18960	18960	0
484	20240731	120200	23469580	18960	18960	18960	18960	0
485	20240731	120100	23469580	18960	18960	18960	18960	0
486	20240731	120000	23469580	18960	18960	18960	18960	0
487	20240731	115900	23469580	18960	18960	18960	18960	0
488	20240731	115800	23469580	18960	18960	18960	18960	0
489	20240731	115700	23469580	18960	18960	18960	18960	0
490	20240731	115600	23469580	18960	18960	18960	18960	0
491	20240731	115500	23469580	18960	18960	18960	18960	0
492	20240731	115400	23469580	18960	18960	18960	18960	0
493	20240731	115300	23469580	18960	18960	18960	18960	0
494	20240731	115200	23469580	18960	18960	18960	18960	0
495	20240731	115100	23469580	18960	18960	18960	18960	0
496	20240731	115000	23469580	18960	18960	18960	18960	0
497	20240731	114900	23469580	18960	18960	18960	18960	0
498	20240731	114800	23469580	18960	18960	18960	18960	0
499	20240731	114700	23469580	18960	18960	18960	18960	0
500	20240731	114600	23469580	18960	18960	18960	18960	8
501	20240731	114500	23317900	18960	18960	18960	18960	0
502	20240731	114400	23317900	18960	18960	18960	18960	0
503	20240731	114300	23317900	18960	18960	18960	18960	0
504	20240731	114200	23317900	18960	18960	18960	18960	2
505	20240731	114100	23279980	18960	18970	18970	18960	43
506	20240731	114000	22464420	18960	18960	18960	18960	0
507	20240731	113900	22464420	18960	18960	18960	18960	0
508	20240731	113800	22464420	18960	18960	18960	18960	0
509	20240731	113700	22464420	18960	18960	18960	18960	0
510	20240731	113600	22464420	18960	18960	18960	18960	0
511	20240731	113500	22464420	18960	18960	18960	18960	0
512	20240731	113400	22464420	18960	18960	18960	18960	0
513	20240731	113300	22464420	18960	18960	18960	18960	0
514	20240731	113200	22464420	18960	18960	18960	18960	0
515	20240731	113100	22464420	18960	18960	18960	18960	0
516	20240731	113000	22464420	18960	18960	18960	18960	0
517	20240731	112900	22464420	18960	18960	18960	18960	0
518	20240731	112800	22464420	18960	18960	18960	18960	27
519	20240731	112700	21952500	18960	18960	18960	18960	0
520	20240731	112600	21952500	18960	18960	18960	18960	0
521	20240731	112500	21952500	18960	18960	18960	18960	0
522	20240731	112400	21952500	18960	18960	18960	18960	1
523	20240731	112300	21933540	18760	18760	18760	18760	0
524	20240731	112200	21933540	18760	18760	18760	18760	0
525	20240731	112100	21933540	18760	18760	18760	18760	0
526	20240731	112000	21933540	18760	18760	18760	18760	0
527	20240731	111900	21933540	18760	18760	18760	18760	0
528	20240731	111800	21933540	18760	18760	18760	18760	0
529	20240731	111700	21933540	18760	18760	18760	18760	2
530	20240731	111600	21896020	18970	18970	18970	18970	0
531	20240731	111500	21896020	18970	18970	18970	18970	0
532	20240731	111400	21896020	18970	18970	18970	18970	0
533	20240731	111300	21896020	18970	18750	18970	18750	23
534	20240731	111200	21464550	18970	18970	18970	18970	0
535	20240731	111100	21464550	18970	18970	18970	18970	0
536	20240731	111000	21464550	18970	18970	18970	18970	0
537	20240731	110900	21464550	18970	18970	18970	18970	1
538	20240731	110800	21445580	18750	18750	18750	18750	0
539	20240731	110700	21445580	18750	18970	18980	18750	174
540	20240731	110600	18164730	18980	18980	18980	18980	52
541	20240731	110500	17177770	18980	18980	18980	18980	0
542	20240731	110400	17177770	18980	18980	18980	18980	0
543	20240731	110300	17177770	18980	18980	18980	18980	0
544	20240731	110200	17177770	18980	18980	18980	18980	0
545	20240731	110100	17177770	18980	18980	18980	18980	0
546	20240731	110000	17177770	18980	18980	18980	18980	0
547	20240731	105900	17177770	18980	18980	18980	18980	0
548	20240731	105800	17177770	18980	18970	18980	18970	2
549	20240731	105700	17139820	18730	18730	18730	18730	0
550	20240731	105600	17139820	18730	18730	18730	18730	0
551	20240731	105500	17139820	18730	18730	18730	18730	1
552	20240731	105400	17121090	18990	18990	18990	18990	0
553	20240731	105300	17121090	18990	18990	18990	18990	0
554	20240731	105200	17121090	18990	18990	18990	18990	0
555	20240731	105100	17121090	18990	18990	18990	18990	0
556	20240731	105000	17121090	18990	18990	18990	18990	0
557	20240731	104900	17121090	18990	18990	18990	18990	0
558	20240731	104800	17121090	18990	18990	18990	18990	0
559	20240731	104700	17121090	18990	18980	18990	18980	30
560	20240731	104600	16551450	19000	19000	19000	19000	0
561	20240731	104500	16551450	19000	19000	19000	19000	0
562	20240731	104400	16551450	19000	19000	19000	19000	0
563	20240731	104300	16551450	19000	19000	19000	19000	0
564	20240731	104200	16551450	19000	19000	19000	19000	0
565	20240731	104100	16551450	19000	19000	19000	19000	0
566	20240731	104000	16551450	19000	19000	19000	19000	0
567	20240731	103900	16551450	19000	19000	19000	19000	0
568	20240731	103800	16551450	19000	19000	19000	19000	0
569	20240731	103700	16551450	19000	19000	19000	19000	0
570	20240731	103600	16551450	19000	19000	19000	19000	0
571	20240731	103500	16551450	19000	19000	19000	19000	0
572	20240731	103400	16551450	19000	19000	19000	19000	0
573	20240731	103300	16551450	19000	19000	19000	19000	0
574	20240731	103200	16551450	19000	19000	19000	19000	0
575	20240731	103100	16551450	19000	19000	19000	19000	2
576	20240731	103000	16513450	18720	18720	18720	18720	0
577	20240731	102900	16513450	18720	18720	18720	18720	0
578	20240731	102800	16513450	18720	18720	18720	18720	0
579	20240731	102700	16513450	18720	18720	18720	18720	0
580	20240731	102600	16513450	18720	18720	18720	18720	2
581	20240731	102500	16476010	19000	19000	19000	19000	0
582	20240731	102400	16476010	19000	19000	19000	19000	0
583	20240731	102300	16476010	19000	19000	19000	19000	0
584	20240731	102200	16476010	19000	19000	19000	19000	0
585	20240731	102100	16476010	19000	19000	19000	19000	0
586	20240731	102000	16476010	19000	19000	19000	19000	0
587	20240731	101900	16476010	19000	19000	19000	19000	0
588	20240731	101800	16476010	19000	19000	19000	19000	0
589	20240731	101700	16476010	19000	19000	19000	19000	0
590	20240731	101600	16476010	19000	19000	19000	19000	1
591	20240731	101500	16457010	19000	19000	19000	19000	0
592	20240731	101400	16457010	19000	19000	19000	19000	0
593	20240731	101300	16457010	19000	19000	19000	19000	0
594	20240731	101200	16457010	19000	19000	19000	19000	0
595	20240731	101100	16457010	19000	19000	19000	19000	1
596	20240731	101000	16438010	19010	19010	19010	19010	0
597	20240731	100900	16438010	19010	19010	19010	19010	0
598	20240731	100800	16438010	19010	19010	19010	19010	0
599	20240731	100700	16438010	19010	19010	19010	19010	0
600	20240731	100600	16438010	19010	19010	19010	19010	0
601	20240731	100500	16438010	19010	19010	19010	19010	0
602	20240731	100400	16438010	19010	19010	19010	19010	0
603	20240731	100300	16438010	19010	19010	19010	19010	0
604	20240731	100200	16438010	19010	19010	19010	19010	0
605	20240731	100100	16438010	19010	19010	19010	19010	0
606	20240731	100000	16438010	19010	19010	19010	19010	0
607	20240731	095900	16438010	19010	19010	19010	19010	0
608	20240731	095800	16438010	19010	18960	19010	18960	25
609	20240731	095700	15963920	18960	18760	18960	18760	4
610	20240731	095600	15888680	18960	18960	18960	18960	0
611	20240731	095500	15888680	18960	18960	18960	18960	0
612	20240731	095400	15888680	18960	18960	18960	18960	1
613	20240731	095300	15869720	18950	18950	18950	18950	1
614	20240731	095200	15850770	18990	18990	18990	18990	0
615	20240731	095100	15850770	18990	18990	18990	18990	0
616	20240731	095000	15850770	18990	18990	18990	18990	0
617	20240731	094900	15850770	18990	18990	18990	18990	0
618	20240731	094800	15850770	18990	18990	18990	18990	0
619	20240731	094700	15850770	18990	18990	18990	18990	0
620	20240731	094600	15850770	18990	18990	18990	18990	0
621	20240731	094500	15850770	18990	18990	18990	18990	0
622	20240731	094400	15850770	18990	18990	18990	18990	0
623	20240731	094300	15850770	18990	18990	18990	18990	0
624	20240731	094200	15850770	18990	18990	18990	18990	0
625	20240731	094100	15850770	18990	18990	18990	18990	0
626	20240731	094000	15850770	18990	18990	18990	18990	0
627	20240731	093900	15850770	18990	18990	18990	18990	0
628	20240731	093800	15850770	18990	18990	18990	18990	0
629	20240731	093700	15850770	18990	18990	18990	18990	0
630	20240731	093600	15850770	18990	18990	18990	18990	0
631	20240731	093500	15850770	18990	18990	18990	18990	0
632	20240731	093400	15850770	18990	18990	18990	18990	0
633	20240731	093300	15850770	18990	18990	18990	18990	0
634	20240731	093200	15850770	18990	18990	18990	18990	0
635	20240731	093100	15850770	18990	18990	18990	18990	0
636	20240731	093000	15850770	18990	18990	18990	18990	0
637	20240731	092900	15850770	18990	18990	18990	18990	0
638	20240731	092800	15850770	18990	18990	18990	18990	0
639	20240731	092700	15850770	18990	18990	18990	18990	0
640	20240731	092600	15850770	18990	18990	18990	18990	0
641	20240731	092500	15850770	18990	18990	18990	18990	0
642	20240731	092400	15850770	18990	18990	18990	18990	0
643	20240731	092300	15850770	18990	18990	18990	18990	0
644	20240731	092200	15850770	18990	18990	18990	18990	0
645	20240731	092100	15850770	18990	18990	18990	18990	0
646	20240731	092000	15850770	18990	18990	18990	18990	0
647	20240731	091900	15850770	18990	18990	18990	18990	0
648	20240731	091800	15850770	18990	18990	18990	18990	0
649	20240731	091700	15850770	18990	18990	18990	18990	0
650	20240731	091600	15850770	18990	18990	18990	18990	0
651	20240731	091500	15850770	18990	18990	18990	18990	1
652	20240731	091400	15831780	19040	19040	19040	19040	0
653	20240731	091300	15831780	19040	19040	19040	19040	0
654	20240731	091200	15831780	19040	18760	19040	18760	14
655	20240731	091100	15568860	19050	18780	19050	18780	77
656	20240731	091000	14122530	18780	18810	18810	18780	100
657	20240731	090900	12244210	19070	19070	19070	19070	0
658	20240731	090800	12244210	19070	19070	19070	19070	0
659	20240731	090700	12244210	19070	19070	19070	19070	0
660	20240731	090600	12244210	19070	19000	19070	19000	10
661	20240731	090500	12054140	19000	19000	19000	19000	1
662	20240731	090400	12035140	19130	19130	19130	19130	0
663	20240731	090300	12035140	19130	18560	19130	18560	185
664	20240731	090200	8538850	18540	18810	18810	18540	101
665	20240731	090100	6665530	18620	18980	18980	18620	105
666	20240731	090000	4707150	18750	18930	18930	18750	251