KissMeData/002020/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	183500	429425560	15760	15760	15760	15760	1661
3	20240731	183400	429425560	15760	15760	15760	15760	0
4	20240731	183300	429425560	15760	15760	15760	15760	0
5	20240731	183200	429425560	15760	15760	15760	15760	0
6	20240731	183100	429425560	15760	15760	15760	15760	0
7	20240731	183000	429425560	15760	15760	15760	15760	0
8	20240731	182900	429425560	15760	15760	15760	15760	0
9	20240731	182800	429425560	15760	15760	15760	15760	0
10	20240731	182700	429425560	15760	15760	15760	15760	0
11	20240731	182600	429425560	15760	15760	15760	15760	0
12	20240731	182500	429425560	15760	15760	15760	15760	0
13	20240731	182400	429425560	15760	15760	15760	15760	0
14	20240731	182300	429425560	15760	15760	15760	15760	0
15	20240731	182200	429425560	15760	15760	15760	15760	0
16	20240731	182100	429425560	15760	15760	15760	15760	0
17	20240731	182000	429425560	15760	15760	15760	15760	0
18	20240731	181900	429425560	15760	15760	15760	15760	0
19	20240731	181800	429425560	15760	15760	15760	15760	0
20	20240731	181700	429425560	15760	15760	15760	15760	0
21	20240731	181600	429425560	15760	15760	15760	15760	0
22	20240731	181500	429425560	15760	15760	15760	15760	0
23	20240731	181400	429425560	15760	15760	15760	15760	0
24	20240731	181300	429425560	15760	15760	15760	15760	0
25	20240731	181200	429425560	15760	15760	15760	15760	0
26	20240731	181100	429425560	15760	15760	15760	15760	0
27	20240731	181000	429425560	15760	15760	15760	15760	0
28	20240731	180900	429425560	15760	15760	15760	15760	0
29	20240731	180800	429425560	15760	15760	15760	15760	0
30	20240731	180700	429425560	15760	15760	15760	15760	0
31	20240731	180600	429425560	15760	15760	15760	15760	0
32	20240731	180500	429425560	15760	15760	15760	15760	1661
33	20240731	180400	429425560	15760	15760	15760	15760	0
34	20240731	180300	429425560	15760	15760	15760	15760	0
35	20240731	180200	429425560	15760	15760	15760	15760	0
36	20240731	180100	429425560	15760	15760	15760	15760	0
37	20240731	180000	429425560	15760	15760	15760	15760	0
38	20240731	175900	429425560	15760	15760	15760	15760	0
39	20240731	175800	429425560	15760	15760	15760	15760	0
40	20240731	175700	429425560	15760	15760	15760	15760	0
41	20240731	175600	429425560	15760	15760	15760	15760	0
42	20240731	175500	429425560	15760	15760	15760	15760	0
43	20240731	175400	429425560	15760	15760	15760	15760	0
44	20240731	175300	429425560	15760	15760	15760	15760	0
45	20240731	175200	429425560	15760	15760	15760	15760	0
46	20240731	175100	429425560	15760	15760	15760	15760	0
47	20240731	175000	429425560	15760	15760	15760	15760	0
48	20240731	174900	429425560	15760	15760	15760	15760	0
49	20240731	174800	429425560	15760	15760	15760	15760	0
50	20240731	174700	429425560	15760	15760	15760	15760	0
51	20240731	174600	429425560	15760	15760	15760	15760	0
52	20240731	174500	429425560	15760	15760	15760	15760	0
53	20240731	174400	429425560	15760	15760	15760	15760	0
54	20240731	174300	429425560	15760	15760	15760	15760	0
55	20240731	174200	429425560	15760	15760	15760	15760	0
56	20240731	174100	429425560	15760	15760	15760	15760	0
57	20240731	174000	429425560	15760	15760	15760	15760	0
58	20240731	173900	429425560	15760	15760	15760	15760	0
59	20240731	173800	429425560	15760	15760	15760	15760	0
60	20240731	173700	429425560	15760	15760	15760	15760	0
61	20240731	173600	429425560	15760	15760	15760	15760	0
62	20240731	173500	429425560	15760	15760	15760	15760	1661
63	20240731	173400	429425560	15760	15760	15760	15760	0
64	20240731	173300	429425560	15760	15760	15760	15760	0
65	20240731	173200	429425560	15760	15760	15760	15760	0
66	20240731	173100	429425560	15760	15760	15760	15760	0
67	20240731	173000	429425560	15760	15760	15760	15760	0
68	20240731	172900	429425560	15760	15760	15760	15760	0
69	20240731	172800	429425560	15760	15760	15760	15760	0
70	20240731	172700	429425560	15760	15760	15760	15760	0
71	20240731	172600	429425560	15760	15760	15760	15760	0
72	20240731	172500	429425560	15760	15760	15760	15760	0
73	20240731	172400	429425560	15760	15760	15760	15760	0
74	20240731	172300	429425560	15760	15760	15760	15760	0
75	20240731	172200	429425560	15760	15760	15760	15760	0
76	20240731	172100	429425560	15760	15760	15760	15760	0
77	20240731	172000	429425560	15760	15760	15760	15760	0
78	20240731	171900	429425560	15760	15760	15760	15760	0
79	20240731	171800	429425560	15760	15760	15760	15760	0
80	20240731	171700	429425560	15760	15760	15760	15760	0
81	20240731	171600	429425560	15760	15760	15760	15760	0
82	20240731	171500	429425560	15760	15760	15760	15760	0
83	20240731	171400	429425560	15760	15760	15760	15760	0
84	20240731	171300	429425560	15760	15760	15760	15760	0
85	20240731	171200	429425560	15760	15760	15760	15760	0
86	20240731	171100	429425560	15760	15760	15760	15760	0
87	20240731	171000	429425560	15760	15760	15760	15760	0
88	20240731	170900	429425560	15760	15760	15760	15760	0
89	20240731	170800	429425560	15760	15760	15760	15760	0
90	20240731	170700	429425560	15760	15760	15760	15760	0
91	20240731	170600	429425560	15760	15760	15760	15760	0
92	20240731	170500	429425560	15760	15760	15760	15760	1661
93	20240731	170400	429425560	15760	15760	15760	15760	0
94	20240731	170300	429425560	15760	15760	15760	15760	0
95	20240731	170200	429425560	15760	15760	15760	15760	0
96	20240731	170100	429425560	15760	15760	15760	15760	0
97	20240731	170000	429425560	15760	15760	15760	15760	0
98	20240731	165900	429425560	15760	15760	15760	15760	0
99	20240731	165800	429425560	15760	15760	15760	15760	0
100	20240731	165700	429425560	15760	15760	15760	15760	0
101	20240731	165600	429425560	15760	15760	15760	15760	0
102	20240731	165500	429425560	15760	15760	15760	15760	0
103	20240731	165400	429425560	15760	15760	15760	15760	0
104	20240731	165300	429425560	15760	15760	15760	15760	0
105	20240731	165200	429425560	15760	15760	15760	15760	0
106	20240731	165100	429425560	15760	15760	15760	15760	0
107	20240731	165000	429425560	15760	15760	15760	15760	0
108	20240731	164900	429425560	15760	15760	15760	15760	0
109	20240731	164800	429425560	15760	15760	15760	15760	0
110	20240731	164700	429425560	15760	15760	15760	15760	0
111	20240731	164600	429425560	15760	15760	15760	15760	0
112	20240731	164500	429425560	15760	15760	15760	15760	0
113	20240731	164400	429425560	15760	15760	15760	15760	0
114	20240731	164300	429425560	15760	15760	15760	15760	0
115	20240731	164200	429425560	15760	15760	15760	15760	0
116	20240731	164100	429425560	15760	15760	15760	15760	0
117	20240731	164000	429425560	15760	15760	15760	15760	0
118	20240731	163900	429425560	15760	15760	15760	15760	0
119	20240731	163800	429425560	15760	15760	15760	15760	0
120	20240731	163700	429425560	15760	15760	15760	15760	0
121	20240731	163600	429425560	15760	15760	15760	15760	0
122	20240731	163500	429425560	15760	15760	15760	15760	1661
123	20240731	163400	429425560	15760	15760	15760	15760	0
124	20240731	163300	429425560	15760	15760	15760	15760	0
125	20240731	163200	429425560	15760	15760	15760	15760	0
126	20240731	163100	429425560	15760	15760	15760	15760	0
127	20240731	163000	429425560	15760	15760	15760	15760	0
128	20240731	162900	429425560	15760	15760	15760	15760	0
129	20240731	162800	429425560	15760	15760	15760	15760	0
130	20240731	162700	429425560	15760	15760	15760	15760	0
131	20240731	162600	429425560	15760	15760	15760	15760	0
132	20240731	162500	429425560	15760	15760	15760	15760	0
133	20240731	162400	429425560	15760	15760	15760	15760	0
134	20240731	162300	429425560	15760	15760	15760	15760	0
135	20240731	162200	429425560	15760	15760	15760	15760	0
136	20240731	162100	429425560	15760	15760	15760	15760	0
137	20240731	162000	429425560	15760	15760	15760	15760	0
138	20240731	161900	429425560	15760	15760	15760	15760	0
139	20240731	161800	429425560	15760	15760	15760	15760	0
140	20240731	161700	429425560	15760	15760	15760	15760	0
141	20240731	161600	429425560	15760	15760	15760	15760	0
142	20240731	161500	429425560	15760	15760	15760	15760	0
143	20240731	161400	429425560	15760	15760	15760	15760	0
144	20240731	161300	429425560	15760	15760	15760	15760	0
145	20240731	161200	429425560	15760	15760	15760	15760	0
146	20240731	161100	429425560	15760	15760	15760	15760	0
147	20240731	161000	429425560	15760	15760	15760	15760	0
148	20240731	160900	429425560	15760	15760	15760	15760	0
149	20240731	160800	429425560	15760	15760	15760	15760	0
150	20240731	160700	429425560	15760	15760	15760	15760	0
151	20240731	160600	429425560	15760	15760	15760	15760	0
152	20240731	160500	429425560	15760	15760	15760	15760	1661
153	20240731	160400	429425560	15760	15760	15760	15760	0
154	20240731	160300	429425560	15760	15760	15760	15760	0
155	20240731	160200	429425560	15760	15760	15760	15760	0
156	20240731	160100	429425560	15760	15760	15760	15760	0
157	20240731	160000	429425560	15760	15760	15760	15760	0
158	20240731	155900	429425560	15760	15760	15760	15760	0
159	20240731	155800	429425560	15760	15760	15760	15760	0
160	20240731	155700	429425560	15760	15760	15760	15760	0
161	20240731	155600	429425560	15760	15760	15760	15760	0
162	20240731	155500	429425560	15760	15760	15760	15760	0
163	20240731	155400	429425560	15760	15760	15760	15760	0
164	20240731	155300	429425560	15760	15760	15760	15760	0
165	20240731	155200	429425560	15760	15760	15760	15760	0
166	20240731	155100	429425560	15760	15760	15760	15760	0
167	20240731	155000	429425560	15760	15760	15760	15760	0
168	20240731	154900	429425560	15760	15760	15760	15760	0
169	20240731	154800	429425560	15760	15760	15760	15760	0
170	20240731	154700	429425560	15760	15760	15760	15760	0
171	20240731	154600	429425560	15760	15760	15760	15760	0
172	20240731	154500	429425560	15760	15760	15760	15760	0
173	20240731	154400	429425560	15760	15760	15760	15760	0
174	20240731	154300	429425560	15760	15760	15760	15760	0
175	20240731	154200	429425560	15760	15760	15760	15760	0
176	20240731	154100	429425560	15760	15760	15760	15760	0
177	20240731	154000	429425560	15760	15760	15760	15760	0
178	20240731	153900	429425560	15760	15760	15760	15760	0
179	20240731	153800	429425560	15760	15760	15760	15760	0
180	20240731	153700	429425560	15760	15760	15760	15760	0
181	20240731	153600	429425560	15760	15760	15760	15760	0
182	20240731	153500	429425560	15760	15760	15760	15760	1661
183	20240731	153400	429425560	15760	15760	15760	15760	0
184	20240731	153300	429425560	15760	15760	15760	15760	0
185	20240731	153200	429425560	15760	15760	15760	15760	0
186	20240731	153100	429425560	15760	15760	15760	15760	0
187	20240731	153000	429425560	15760	15760	15760	15760	1661
188	20240731	152900	403248200	15810	15810	15810	15810	0
189	20240731	152800	403248200	15810	15810	15810	15810	0
190	20240731	152700	403248200	15810	15810	15810	15810	0
191	20240731	152600	403248200	15810	15810	15810	15810	0
192	20240731	152500	403248200	15810	15810	15810	15810	0
193	20240731	152400	403248200	15810	15810	15810	15810	0
194	20240731	152300	403248200	15810	15810	15810	15810	0
195	20240731	152200	403248200	15810	15810	15810	15810	0
196	20240731	152100	403248200	15810	15810	15810	15810	0
197	20240731	152000	403248200	15810	15810	15810	15810	0
198	20240731	151900	403248200	15810	15820	15820	15780	316
199	20240731	151800	398256220	15820	15800	15820	15800	136
200	20240731	151700	396107120	15800	15800	15810	15800	115
201	20240731	151600	394290050	15820	15790	15820	15790	161
202	20240731	151500	391745160	15790	15790	15790	15790	58
203	20240731	151400	390829340	15790	15790	15790	15790	64
204	20240731	151300	389818780	15790	15800	15800	15790	50
205	20240731	151200	389029110	15790	15800	15810	15790	207
206	20240731	151100	385758530	15790	15800	15800	15790	76
207	20240731	151000	384558120	15790	15790	15800	15790	58
208	20240731	150900	383642100	15790	15790	15800	15790	138
209	20240731	150800	381462090	15790	15790	15790	15790	41
210	20240731	150700	380814700	15790	15800	15800	15790	28
211	20240731	150600	380372570	15810	15790	15810	15790	42
212	20240731	150500	379709050	15800	15790	15800	15790	140
213	20240731	150400	377497190	15790	15800	15800	15790	38
214	20240731	150300	376897160	15810	15800	15810	15800	30
215	20240731	150200	376423150	15810	15790	15810	15790	48
216	20240731	150100	375664880	15790	15800	15800	15790	14
217	20240731	150000	375443810	15810	15790	15810	15790	551
218	20240731	145900	366736510	15790	15790	15790	15790	22
219	20240731	145800	366389130	15790	15790	15790	15790	22
220	20240731	145700	366041750	15800	15800	15800	15800	0
221	20240731	145600	366041750	15800	15790	15800	15780	40
222	20240731	145500	365410470	15800	15790	15800	15770	275
223	20240731	145400	361071190	15800	15790	15800	15790	30
224	20240731	145300	360597470	15790	15790	15790	15790	21
225	20240731	145200	360265880	15790	15790	15790	15790	10
226	20240731	145100	360107980	15800	15770	15800	15770	980
227	20240731	145000	344633450	15780	15780	15780	15780	2
228	20240731	144900	344601890	15790	15780	15790	15770	36
229	20240731	144800	344034140	15790	15790	15790	15790	0
230	20240731	144700	344034140	15790	15760	15790	15760	46
231	20240731	144600	343308870	15760	15780	15780	15760	21
232	20240731	144500	342977600	15790	15790	15790	15790	1
233	20240731	144400	342961810	15790	15760	15790	15760	138
234	20240731	144300	340783880	15760	15780	15780	15760	13
235	20240731	144200	340578880	15790	15790	15790	15790	0
236	20240731	144100	340578880	15790	15780	15790	15780	46
237	20240731	144000	339852990	15780	15770	15780	15770	109
238	20240731	143900	338133010	15770	15770	15770	15770	18
239	20240731	143800	337849150	15780	15780	15780	15780	13
240	20240731	143700	337644010	15790	15790	15790	15790	1
241	20240731	143600	337628220	15810	15810	15810	15810	1
242	20240731	143500	337612410	15800	15750	15800	15750	990
243	20240731	143400	321982420	15750	15760	15760	15750	5
244	20240731	143300	321903660	15770	15750	15770	15750	340
245	20240731	143200	316542540	15740	15740	15740	15740	12
246	20240731	143100	316353660	15740	15740	15740	15740	20
247	20240731	143000	316038860	15740	15740	15740	15740	19
248	20240731	142900	315739800	15740	15740	15740	15740	12
249	20240731	142800	315550920	15740	15740	15740	15740	37
250	20240731	142700	314968540	15740	15740	15750	15740	18
251	20240731	142600	314685210	15760	15760	15760	15760	0
252	20240731	142500	314685210	15760	15750	15760	15740	511
253	20240731	142400	306638360	15760	15750	15760	15750	41
254	20240731	142300	305992310	15750	15750	15760	15750	16
255	20240731	142200	305740290	15750	15750	15750	15750	8
256	20240731	142100	305614290	15760	15760	15760	15760	22
257	20240731	142000	305267570	15760	15750	15760	15750	31
258	20240731	141900	304779300	15740	15740	15740	15740	25
259	20240731	141800	304385800	15750	15740	15750	15720	755
260	20240731	141700	292512060	15740	15740	15740	15740	13
261	20240731	141600	292307440	15740	15740	15750	15740	10
262	20240731	141500	292150030	15750	15740	15750	15740	39
263	20240731	141400	291536110	15770	15770	15770	15770	0
264	20240731	141300	291536110	15770	15770	15770	15770	0
265	20240731	141200	291536110	15770	15740	15770	15740	27
266	20240731	141100	291111100	15770	15770	15770	15770	0
267	20240731	141000	291111100	15770	15740	15770	15740	12
268	20240731	140900	290922080	15740	15800	15800	15740	280
269	20240731	140800	286507190	15770	15750	15800	15730	1037
270	20240731	140700	270180350	15750	15780	15780	15750	374
271	20240731	140600	264282450	15800	15800	15800	15800	1
272	20240731	140500	264266650	15790	15790	15790	15790	0
273	20240731	140400	264266650	15790	15740	15810	15740	620
274	20240731	140300	254495340	15770	15790	15790	15720	1580
275	20240731	140200	229606500	15800	15800	15810	15800	36
276	20240731	140100	229037690	15810	15810	15810	15810	0
277	20240731	140000	229037690	15810	15810	15810	15810	4
278	20240731	135900	228974450	15810	15810	15810	15810	1
279	20240731	135800	228958640	15810	15810	15810	15810	0
280	20240731	135700	228958640	15810	15810	15810	15810	0
281	20240731	135600	228958640	15810	15810	15810	15810	0
282	20240731	135500	228958640	15810	15810	15810	15810	0
283	20240731	135400	228958640	15810	15810	15810	15810	0
284	20240731	135300	228958640	15810	15810	15810	15810	5
285	20240731	135200	228879590	15820	15820	15820	15820	0
286	20240731	135100	228879590	15820	15820	15820	15820	0
287	20240731	135000	228879590	15820	15820	15820	15820	0
288	20240731	134900	228879590	15820	15820	15820	15820	0
289	20240731	134800	228879590	15820	15820	15820	15820	0
290	20240731	134700	228879590	15820	15820	15820	15820	0
291	20240731	134600	228879590	15820	15810	15820	15810	4
292	20240731	134500	228816330	15820	15820	15820	15820	0
293	20240731	134400	228816330	15820	15820	15820	15820	0
294	20240731	134300	228816330	15820	15800	15820	15800	2
295	20240731	134200	228784710	15820	15800	15820	15770	222
296	20240731	134100	225277170	15750	15750	15750	15750	255
297	20240731	134000	221260920	15730	15730	15730	15730	0
298	20240731	133900	221260920	15730	15830	15830	15730	2893
299	20240731	133800	175642780	15840	15840	15840	15840	0
300	20240731	133700	175642780	15840	15840	15840	15840	0
301	20240731	133600	175642780	15840	15840	15840	15840	0
302	20240731	133500	175642780	15840	15840	15840	15840	0
303	20240731	133400	175642780	15840	15830	15840	15830	8
304	20240731	133300	175516130	15830	15830	15830	15830	0
305	20240731	133200	175516130	15830	15820	15830	15820	30
306	20240731	133100	175041500	15830	15830	15830	15830	1
307	20240731	133000	175025670	15830	15830	15830	15830	0
308	20240731	132900	175025670	15830	15830	15830	15830	0
309	20240731	132800	175025670	15830	15830	15830	15830	0
310	20240731	132700	175025670	15830	15830	15830	15830	0
311	20240731	132600	175025670	15830	15830	15830	15830	0
312	20240731	132500	175025670	15830	15830	15830	15830	0
313	20240731	132400	175025670	15830	15830	15830	15830	0
314	20240731	132300	175025670	15830	15830	15830	15830	0
315	20240731	132200	175025670	15830	15830	15830	15830	0
316	20240731	132100	175025670	15830	15820	15830	15820	8
317	20240731	132000	174899040	15830	15830	15830	15830	98
318	20240731	131900	173347700	15840	15840	15840	15840	0
319	20240731	131800	173347700	15840	15840	15840	15840	0
320	20240731	131700	173347700	15840	15840	15840	15840	0
321	20240731	131600	173347700	15840	15840	15840	15840	3
322	20240731	131500	173300180	15840	15840	15840	15840	1
323	20240731	131400	173284340	15830	15830	15830	15830	0
324	20240731	131300	173284340	15830	15830	15830	15830	0
325	20240731	131200	173284340	15830	15830	15830	15830	0
326	20240731	131100	173284340	15830	15830	15830	15830	0
327	20240731	131000	173284340	15830	15830	15830	15830	73
328	20240731	130900	172128750	15830	15830	15830	15830	5
329	20240731	130800	172049600	15830	15830	15830	15830	6
330	20240731	130700	171954620	15830	15820	15830	15820	8
331	20240731	130600	171828020	15810	15810	15810	15810	0
332	20240731	130500	171828020	15810	15820	15820	15810	4
333	20240731	130400	171764770	15830	15830	15830	15830	0
334	20240731	130300	171764770	15830	15830	15830	15830	0
335	20240731	130200	171764770	15830	15830	15830	15830	10
336	20240731	130100	171606470	15830	15820	15830	15820	2
337	20240731	130000	171574820	15820	15820	15820	15820	62
338	20240731	125900	170593980	15820	15820	15820	15820	0
339	20240731	125800	170593980	15820	15820	15820	15820	0
340	20240731	125700	170593980	15820	15820	15820	15820	0
341	20240731	125600	170593980	15820	15820	15820	15820	0
342	20240731	125500	170593980	15820	15820	15820	15820	0
343	20240731	125400	170593980	15820	15810	15820	15810	22
344	20240731	125300	170246150	15800	15800	15800	15800	0
345	20240731	125200	170246150	15800	15800	15800	15800	0
346	20240731	125100	170246150	15800	15800	15800	15800	0
347	20240731	125000	170246150	15800	15800	15800	15800	0
348	20240731	124900	170246150	15800	15800	15800	15800	0
349	20240731	124800	170246150	15800	15800	15800	15800	1
350	20240731	124700	170230350	15810	15810	15810	15810	0
351	20240731	124600	170230350	15810	15810	15810	15810	0
352	20240731	124500	170230350	15810	15810	15810	15810	2
353	20240731	124400	170198730	15810	15810	15810	15810	0
354	20240731	124300	170198730	15810	15810	15810	15810	198
355	20240731	124200	167068350	15810	15810	15810	15810	200
356	20240731	124100	163906350	15820	15820	15820	15820	0
357	20240731	124000	163906350	15820	15820	15820	15820	0
358	20240731	123900	163906350	15820	15820	15820	15820	0
359	20240731	123800	163906350	15820	15820	15820	15820	3
360	20240731	123700	163858890	15820	15820	15820	15820	0
361	20240731	123600	163858890	15820	15820	15820	15820	1
362	20240731	123500	163843070	15820	15820	15820	15820	0
363	20240731	123400	163843070	15820	15820	15820	15820	0
364	20240731	123300	163843070	15820	15820	15820	15820	1
365	20240731	123200	163827250	15820	15810	15820	15810	2
366	20240731	123100	163795620	15810	15800	15810	15800	6
367	20240731	123000	163700770	15790	15790	15790	15790	0
368	20240731	122900	163700770	15790	15790	15790	15790	0
369	20240731	122800	163700770	15790	15790	15790	15790	5
370	20240731	122700	163621820	15790	15790	15790	15790	0
371	20240731	122600	163621820	15790	15790	15790	15790	9
372	20240731	122500	163479710	15810	15810	15810	15810	0
373	20240731	122400	163479710	15810	15800	15810	15800	1000
374	20240731	122300	147677710	15800	15800	15800	15800	0
375	20240731	122200	147677710	15800	15800	15800	15800	0
376	20240731	122100	147677710	15800	15800	15800	15800	0
377	20240731	122000	147677710	15800	15800	15800	15800	0
378	20240731	121900	147677710	15800	15800	15800	15800	0
379	20240731	121800	147677710	15800	15800	15800	15800	21
380	20240731	121700	147345910	15800	15800	15800	15800	0
381	20240731	121600	147345910	15800	15800	15800	15800	0
382	20240731	121500	147345910	15800	15800	15800	15800	3
383	20240731	121400	147298510	15800	15800	15800	15800	3
384	20240731	121300	147251110	15790	15790	15790	15790	0
385	20240731	121200	147251110	15790	15790	15790	15790	0
386	20240731	121100	147251110	15790	15790	15790	15790	0
387	20240731	121000	147251110	15790	15790	15790	15790	0
388	20240731	120900	147251110	15790	15790	15790	15790	0
389	20240731	120800	147251110	15790	15790	15790	15790	0
390	20240731	120700	147251110	15790	15790	15790	15790	0
391	20240731	120600	147251110	15790	15790	15790	15790	0
392	20240731	120500	147251110	15790	15790	15790	15790	0
393	20240731	120400	147251110	15790	15790	15790	15790	0
394	20240731	120300	147251110	15790	15790	15790	15790	0
395	20240731	120200	147251110	15790	15790	15790	15790	0
396	20240731	120100	147251110	15790	15790	15790	15790	0
397	20240731	120000	147251110	15790	15790	15790	15790	1
398	20240731	115900	147235320	15800	15800	15800	15800	0
399	20240731	115800	147235320	15800	15800	15800	15800	0
400	20240731	115700	147235320	15800	15780	15800	15780	8
401	20240731	115600	147108970	15770	15790	15790	15770	650
402	20240731	115500	136849360	15790	15790	15790	15790	1
403	20240731	115400	136833570	15790	15790	15790	15790	0
404	20240731	115300	136833570	15790	15790	15790	15790	0
405	20240731	115200	136833570	15790	15790	15790	15790	0
406	20240731	115100	136833570	15790	15790	15790	15790	0
407	20240731	115000	136833570	15790	15790	15790	15790	0
408	20240731	114900	136833570	15790	15790	15790	15790	0
409	20240731	114800	136833570	15790	15790	15790	15790	0
410	20240731	114700	136833570	15790	15790	15790	15790	1
411	20240731	114600	136817780	15790	15790	15790	15790	0
412	20240731	114500	136817780	15790	15790	15790	15790	0
413	20240731	114400	136817780	15790	15790	15790	15790	0
414	20240731	114300	136817780	15790	15790	15790	15790	0
415	20240731	114200	136817780	15790	15790	15790	15790	0
416	20240731	114100	136817780	15790	15790	15790	15790	0
417	20240731	114000	136817780	15790	15790	15790	15790	0
418	20240731	113900	136817780	15790	15790	15790	15790	0
419	20240731	113800	136817780	15790	15800	15800	15790	5
420	20240731	113700	136738810	15810	15810	15810	15810	1
421	20240731	113600	136723000	15810	15810	15810	15810	0
422	20240731	113500	136723000	15810	15810	15810	15810	0
423	20240731	113400	136723000	15810	15810	15810	15810	0
424	20240731	113300	136723000	15810	15810	15810	15810	143
425	20240731	113200	134462170	15810	15810	15810	15810	0
426	20240731	113100	134462170	15810	15800	15810	15800	254
427	20240731	113000	130446450	15800	15800	15800	15800	5
428	20240731	112900	130367450	15800	15810	15810	15800	20
429	20240731	112800	130051440	15820	15820	15820	15820	0
430	20240731	112700	130051440	15820	15810	15820	15810	2
431	20240731	112600	130019810	15810	15810	15810	15810	228
432	20240731	112500	126415130	15810	15800	15810	15800	11
433	20240731	112400	126241320	15800	15800	15800	15800	0
434	20240731	112300	126241320	15800	15800	15800	15800	0
435	20240731	112200	126241320	15800	15800	15800	15800	0
436	20240731	112100	126241320	15800	15800	15800	15800	0
437	20240731	112000	126241320	15800	15800	15800	15800	1
438	20240731	111900	126225520	15810	15800	15810	15800	11
439	20240731	111800	126051710	15790	15790	15790	15790	0
440	20240731	111700	126051710	15790	15790	15790	15790	1
441	20240731	111600	126035920	15780	15780	15780	15780	48
442	20240731	111500	125278480	15790	15790	15790	15790	0
443	20240731	111400	125278480	15790	15790	15790	15790	0
444	20240731	111300	125278480	15790	15790	15790	15790	16
445	20240731	111200	125025840	15800	15800	15800	15800	0
446	20240731	111100	125025840	15800	15800	15800	15800	0
447	20240731	111000	125025840	15800	15800	15800	15800	0
448	20240731	110900	125025840	15800	15800	15800	15800	0
449	20240731	110800	125025840	15800	15800	15800	15800	0
450	20240731	110700	125025840	15800	15800	15800	15800	0
451	20240731	110600	125025840	15800	15800	15800	15800	0
452	20240731	110500	125025840	15800	15800	15800	15800	0
453	20240731	110400	125025840	15800	15800	15800	15800	0
454	20240731	110300	125025840	15800	15800	15800	15800	0
455	20240731	110200	125025840	15800	15800	15800	15800	0
456	20240731	110100	125025840	15800	15790	15800	15790	55
457	20240731	110000	124156870	15800	15790	15800	15790	2
458	20240731	105900	124125280	15800	15800	15800	15800	0
459	20240731	105800	124125280	15800	15800	15800	15800	0
460	20240731	105700	124125280	15800	15800	15800	15800	0
461	20240731	105600	124125280	15800	15800	15800	15790	87
462	20240731	105500	122751270	15800	15800	15800	15800	1
463	20240731	105400	122735470	15810	15810	15810	15810	0
464	20240731	105300	122735470	15810	15810	15810	15810	0
465	20240731	105200	122735470	15810	15810	15810	15810	2
466	20240731	105100	122703850	15800	15800	15800	15800	0
467	20240731	105000	122703850	15800	15800	15800	15800	0
468	20240731	104900	122703850	15800	15800	15800	15800	0
469	20240731	104800	122703850	15800	15800	15800	15800	2
470	20240731	104700	122672250	15810	15800	15810	15800	22
471	20240731	104600	122324640	15800	15800	15800	15800	0
472	20240731	104500	122324640	15800	15800	15800	15800	0
473	20240731	104400	122324640	15800	15800	15800	15800	0
474	20240731	104300	122324640	15800	15800	15800	15800	1
475	20240731	104200	122308840	15810	15810	15810	15810	100
476	20240731	104100	120727840	15810	15810	15810	15810	0
477	20240731	104000	120727840	15810	15810	15810	15810	0
478	20240731	103900	120727840	15810	15810	15810	15810	0
479	20240731	103800	120727840	15810	15810	15810	15810	300
480	20240731	103700	115984840	15820	15820	15820	15820	2
481	20240731	103600	115953200	15840	15840	15840	15840	0
482	20240731	103500	115953200	15840	15840	15840	15840	0
483	20240731	103400	115953200	15840	15840	15840	15840	0
484	20240731	103300	115953200	15840	15840	15840	15840	0
485	20240731	103200	115953200	15840	15840	15840	15840	0
486	20240731	103100	115953200	15840	15840	15840	15840	0
487	20240731	103000	115953200	15840	15830	15860	15830	22
488	20240731	102900	115604810	15830	15820	15840	15820	24
489	20240731	102800	115224870	15830	15830	15830	15830	0
490	20240731	102700	115224870	15830	15810	15830	15810	2
491	20240731	102600	115193230	15830	15830	15830	15830	0
492	20240731	102500	115193230	15830	15800	15830	15800	2
493	20240731	102400	115161600	15830	15820	15830	15790	287
494	20240731	102300	110627890	15830	15830	15830	15830	0
495	20240731	102200	110627890	15830	15830	15830	15830	0
496	20240731	102100	110627890	15830	15830	15830	15830	66
497	20240731	102000	109583110	15840	15840	15840	15840	0
498	20240731	101900	109583110	15840	15840	15840	15840	0
499	20240731	101800	109583110	15840	15840	15840	15840	0
500	20240731	101700	109583110	15840	15840	15840	15840	0
501	20240731	101600	109583110	15840	15840	15840	15840	1
502	20240731	101500	109567270	15840	15840	15840	15840	41
503	20240731	101400	108917830	15850	15850	15850	15850	0
504	20240731	101300	108917830	15850	15850	15850	15850	0
505	20240731	101200	108917830	15850	15850	15850	15850	50
506	20240731	101100	108125330	15850	15850	15850	15850	0
507	20240731	101000	108125330	15850	15850	15850	15850	0
508	20240731	100900	108125330	15850	15850	15850	15850	0
509	20240731	100800	108125330	15850	15850	15850	15850	0
510	20240731	100700	108125330	15850	15860	15860	15850	427
511	20240731	100600	101353320	15860	15860	15860	15860	71
512	20240731	100500	100227260	15850	15850	15850	15850	1
513	20240731	100400	100211410	15850	15850	15850	15850	0
514	20240731	100300	100211410	15850	15850	15850	15850	0
515	20240731	100200	100211410	15850	15850	15850	15850	0
516	20240731	100100	100211410	15850	15850	15850	15850	0
517	20240731	100000	100211410	15850	15850	15850	15850	0
518	20240731	095900	100211410	15850	15840	15850	15840	7
519	20240731	095800	100100490	15830	15840	15840	15830	20
520	20240731	095700	99783720	15840	15840	15840	15840	0
521	20240731	095600	99783720	15840	15840	15840	15840	0
522	20240731	095500	99783720	15840	15840	15840	15840	0
523	20240731	095400	99783720	15840	15840	15840	15840	110
524	20240731	095300	98041320	15840	15850	15850	15840	8
525	20240731	095200	97914580	15850	15860	15860	15850	45
526	20240731	095100	97201320	15860	15840	15860	15840	112
527	20240731	095000	95426120	15840	15820	15840	15800	24
528	20240731	094900	95046610	15840	15800	15840	15800	486
529	20240731	094800	87363310	15800	15800	15800	15790	1036
530	20240731	094700	71003190	15790	15790	15790	15790	0
531	20240731	094600	71003190	15790	15790	15790	15790	54
532	20240731	094500	70150530	15790	15790	15790	15790	0
533	20240731	094400	70150530	15790	15780	15790	15780	78
534	20240731	094300	68919680	15770	15770	15770	15770	6
535	20240731	094200	68825060	15780	15780	15780	15780	7
536	20240731	094100	68714600	15790	15790	15790	15790	8
537	20240731	094000	68588280	15790	15790	15790	15790	0
538	20240731	093900	68588280	15790	15790	15790	15790	0
539	20240731	093800	68588280	15790	15790	15790	15790	0
540	20240731	093700	68588280	15790	15790	15790	15790	1
541	20240731	093600	68572490	15800	15800	15800	15800	252
542	20240731	093500	64590890	15800	15800	15800	15800	0
543	20240731	093400	64590890	15800	15800	15800	15800	200
544	20240731	093300	61430890	15800	15800	15800	15800	81
545	20240731	093200	60151090	15800	15800	15800	15800	2
546	20240731	093100	60119490	15800	15800	15800	15800	2
547	20240731	093000	60087890	15800	15800	15800	15800	0
548	20240731	092900	60087890	15800	15800	15800	15800	0
549	20240731	092800	60087890	15800	15800	15800	15800	0
550	20240731	092700	60087890	15800	15780	15800	15780	64
551	20240731	092600	59076730	15780	15780	15780	15780	41
552	20240731	092500	58429750	15780	15770	15780	15770	197
553	20240731	092400	55322800	15770	15780	15780	15770	26
554	20240731	092300	54912650	15790	15790	15790	15790	6
555	20240731	092200	54817910	15800	15800	15800	15800	0
556	20240731	092100	54817910	15800	15800	15800	15800	38
557	20240731	092000	54217510	15800	15790	15800	15790	2
558	20240731	091900	54185920	15800	15800	15800	15800	0
559	20240731	091800	54185920	15800	15760	15800	15760	4
560	20240731	091700	54122790	15810	15810	15810	15810	0
561	20240731	091600	54122790	15810	15810	15810	15760	7
562	20240731	091500	54012170	15740	15750	15780	15730	1268
563	20240731	091400	34044610	15750	15750	15750	15750	22
564	20240731	091300	33698110	15730	15730	15730	15730	0
565	20240731	091200	33698110	15730	15740	15740	15730	678
566	20240731	091100	23030880	15750	15780	15780	15750	46
567	20240731	091000	22305870	15810	15810	15810	15810	0
568	20240731	090900	22305870	15810	15800	15810	15800	6
569	20240731	090800	22211040	15830	15830	15830	15830	0
570	20240731	090700	22211040	15830	15830	15830	15830	0
571	20240731	090600	22211040	15830	15830	15830	15830	301
572	20240731	090500	17446210	15830	15820	15830	15820	34
573	20240731	090400	16908140	15830	15820	15830	15820	50
574	20240731	090300	16116890	15830	15830	15830	15830	0
575	20240731	090200	16116890	15830	15830	15830	15830	1
576	20240731	090100	16101060	15830	15830	15830	15830	0
577	20240731	090000	16101060	15830	15820	15830	15780	1017