KissMeData/000850/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	183200	51116950	29700	29700	29700	29700	6
3	20240731	183100	51116950	29700	29700	29700	29700	0
4	20240731	183000	51116950	29700	29700	29700	29700	0
5	20240731	182900	51116950	29700	29700	29700	29700	0
6	20240731	182800	51116950	29700	29700	29700	29700	0
7	20240731	182700	51116950	29700	29700	29700	29700	0
8	20240731	182600	51116950	29700	29700	29700	29700	0
9	20240731	182500	51116950	29700	29700	29700	29700	0
10	20240731	182400	51116950	29700	29700	29700	29700	0
11	20240731	182300	51116950	29700	29700	29700	29700	0
12	20240731	182200	51116950	29700	29700	29700	29700	0
13	20240731	182100	51116950	29700	29700	29700	29700	0
14	20240731	182000	51116950	29700	29700	29700	29700	0
15	20240731	181900	51116950	29700	29700	29700	29700	0
16	20240731	181800	51116950	29700	29700	29700	29700	0
17	20240731	181700	51116950	29700	29700	29700	29700	0
18	20240731	181600	51116950	29700	29700	29700	29700	0
19	20240731	181500	51116950	29700	29700	29700	29700	0
20	20240731	181400	51116950	29700	29700	29700	29700	0
21	20240731	181300	51116950	29700	29700	29700	29700	0
22	20240731	181200	51116950	29700	29700	29700	29700	0
23	20240731	181100	51116950	29700	29700	29700	29700	0
24	20240731	181000	51116950	29700	29700	29700	29700	0
25	20240731	180900	51116950	29700	29700	29700	29700	0
26	20240731	180800	51116950	29700	29700	29700	29700	0
27	20240731	180700	51116950	29700	29700	29700	29700	0
28	20240731	180600	51116950	29700	29700	29700	29700	0
29	20240731	180500	51116950	29700	29700	29700	29700	0
30	20240731	180400	51116950	29700	29700	29700	29700	0
31	20240731	180300	51116950	29700	29700	29700	29700	0
32	20240731	180200	51116950	29700	29700	29700	29700	6
33	20240731	180100	51116950	29700	29700	29700	29700	0
34	20240731	180000	51116950	29700	29700	29700	29700	0
35	20240731	175900	51116950	29700	29700	29700	29700	0
36	20240731	175800	51116950	29700	29700	29700	29700	0
37	20240731	175700	51116950	29700	29700	29700	29700	0
38	20240731	175600	51116950	29700	29700	29700	29700	0
39	20240731	175500	51116950	29700	29700	29700	29700	0
40	20240731	175400	51116950	29700	29700	29700	29700	0
41	20240731	175300	51116950	29700	29700	29700	29700	0
42	20240731	175200	51116950	29700	29700	29700	29700	0
43	20240731	175100	51116950	29700	29700	29700	29700	0
44	20240731	175000	51116950	29700	29700	29700	29700	0
45	20240731	174900	51116950	29700	29700	29700	29700	0
46	20240731	174800	51116950	29700	29700	29700	29700	0
47	20240731	174700	51116950	29700	29700	29700	29700	0
48	20240731	174600	51116950	29700	29700	29700	29700	0
49	20240731	174500	51116950	29700	29700	29700	29700	0
50	20240731	174400	51116950	29700	29700	29700	29700	0
51	20240731	174300	51116950	29700	29700	29700	29700	0
52	20240731	174200	51116950	29700	29700	29700	29700	0
53	20240731	174100	51116950	29700	29700	29700	29700	0
54	20240731	174000	51116950	29700	29700	29700	29700	0
55	20240731	173900	51116950	29700	29700	29700	29700	0
56	20240731	173800	51116950	29700	29700	29700	29700	0
57	20240731	173700	51116950	29700	29700	29700	29700	0
58	20240731	173600	51116950	29700	29700	29700	29700	0
59	20240731	173500	51116950	29700	29700	29700	29700	0
60	20240731	173400	51116950	29700	29700	29700	29700	0
61	20240731	173300	51116950	29700	29700	29700	29700	0
62	20240731	173200	51116950	29700	29700	29700	29700	6
63	20240731	173100	51116950	29700	29700	29700	29700	0
64	20240731	173000	51116950	29700	29700	29700	29700	0
65	20240731	172900	51116950	29700	29700	29700	29700	0
66	20240731	172800	51116950	29700	29700	29700	29700	0
67	20240731	172700	51116950	29700	29700	29700	29700	0
68	20240731	172600	51116950	29700	29700	29700	29700	0
69	20240731	172500	51116950	29700	29700	29700	29700	0
70	20240731	172400	51116950	29700	29700	29700	29700	0
71	20240731	172300	51116950	29700	29700	29700	29700	0
72	20240731	172200	51116950	29700	29700	29700	29700	0
73	20240731	172100	51116950	29700	29700	29700	29700	0
74	20240731	172000	51116950	29700	29700	29700	29700	0
75	20240731	171900	51116950	29700	29700	29700	29700	0
76	20240731	171800	51116950	29700	29700	29700	29700	0
77	20240731	171700	51116950	29700	29700	29700	29700	0
78	20240731	171600	51116950	29700	29700	29700	29700	0
79	20240731	171500	51116950	29700	29700	29700	29700	0
80	20240731	171400	51116950	29700	29700	29700	29700	0
81	20240731	171300	51116950	29700	29700	29700	29700	0
82	20240731	171200	51116950	29700	29700	29700	29700	0
83	20240731	171100	51116950	29700	29700	29700	29700	0
84	20240731	171000	51116950	29700	29700	29700	29700	0
85	20240731	170900	51116950	29700	29700	29700	29700	0
86	20240731	170800	51116950	29700	29700	29700	29700	0
87	20240731	170700	51116950	29700	29700	29700	29700	0
88	20240731	170600	51116950	29700	29700	29700	29700	0
89	20240731	170500	51116950	29700	29700	29700	29700	0
90	20240731	170400	51116950	29700	29700	29700	29700	0
91	20240731	170300	51116950	29700	29700	29700	29700	0
92	20240731	170200	51116950	29700	29700	29700	29700	6
93	20240731	170100	51116950	29700	29700	29700	29700	0
94	20240731	170000	51116950	29700	29700	29700	29700	0
95	20240731	165900	51116950	29700	29700	29700	29700	0
96	20240731	165800	51116950	29700	29700	29700	29700	0
97	20240731	165700	51116950	29700	29700	29700	29700	0
98	20240731	165600	51116950	29700	29700	29700	29700	0
99	20240731	165500	51116950	29700	29700	29700	29700	0
100	20240731	165400	51116950	29700	29700	29700	29700	0
101	20240731	165300	51116950	29700	29700	29700	29700	0
102	20240731	165200	51116950	29700	29700	29700	29700	0
103	20240731	165100	51116950	29700	29700	29700	29700	0
104	20240731	165000	51116950	29700	29700	29700	29700	0
105	20240731	164900	51116950	29700	29700	29700	29700	0
106	20240731	164800	51116950	29700	29700	29700	29700	0
107	20240731	164700	51116950	29700	29700	29700	29700	0
108	20240731	164600	51116950	29700	29700	29700	29700	0
109	20240731	164500	51116950	29700	29700	29700	29700	0
110	20240731	164400	51116950	29700	29700	29700	29700	0
111	20240731	164300	51116950	29700	29700	29700	29700	0
112	20240731	164200	51116950	29700	29700	29700	29700	0
113	20240731	164100	51116950	29700	29700	29700	29700	0
114	20240731	164000	51116950	29700	29700	29700	29700	0
115	20240731	163900	51116950	29700	29700	29700	29700	0
116	20240731	163800	51116950	29700	29700	29700	29700	0
117	20240731	163700	51116950	29700	29700	29700	29700	0
118	20240731	163600	51116950	29700	29700	29700	29700	0
119	20240731	163500	51116950	29700	29700	29700	29700	0
120	20240731	163400	51116950	29700	29700	29700	29700	0
121	20240731	163300	51116950	29700	29700	29700	29700	0
122	20240731	163200	51116950	29700	29700	29700	29700	6
123	20240731	163100	51116950	29700	29700	29700	29700	0
124	20240731	163000	51116950	29700	29700	29700	29700	0
125	20240731	162900	51116950	29700	29700	29700	29700	0
126	20240731	162800	51116950	29700	29700	29700	29700	0
127	20240731	162700	51116950	29700	29700	29700	29700	0
128	20240731	162600	51116950	29700	29700	29700	29700	0
129	20240731	162500	51116950	29700	29700	29700	29700	0
130	20240731	162400	51116950	29700	29700	29700	29700	0
131	20240731	162300	51116950	29700	29700	29700	29700	0
132	20240731	162200	51116950	29700	29700	29700	29700	0
133	20240731	162100	51116950	29700	29700	29700	29700	0
134	20240731	162000	51116950	29700	29700	29700	29700	0
135	20240731	161900	51116950	29700	29700	29700	29700	0
136	20240731	161800	51116950	29700	29700	29700	29700	0
137	20240731	161700	51116950	29700	29700	29700	29700	0
138	20240731	161600	51116950	29700	29700	29700	29700	0
139	20240731	161500	51116950	29700	29700	29700	29700	0
140	20240731	161400	51116950	29700	29700	29700	29700	0
141	20240731	161300	51116950	29700	29700	29700	29700	0
142	20240731	161200	51116950	29700	29700	29700	29700	0
143	20240731	161100	51116950	29700	29700	29700	29700	0
144	20240731	161000	51116950	29700	29700	29700	29700	0
145	20240731	160900	51116950	29700	29700	29700	29700	0
146	20240731	160800	51116950	29700	29700	29700	29700	0
147	20240731	160700	51116950	29700	29700	29700	29700	0
148	20240731	160600	51116950	29700	29700	29700	29700	0
149	20240731	160500	51116950	29700	29700	29700	29700	0
150	20240731	160400	51116950	29700	29700	29700	29700	0
151	20240731	160300	51116950	29700	29700	29700	29700	0
152	20240731	160200	51116950	29700	29700	29700	29700	6
153	20240731	160100	51116950	29700	29700	29700	29700	0
154	20240731	160000	51116950	29700	29700	29700	29700	0
155	20240731	155900	51116950	29700	29700	29700	29700	0
156	20240731	155800	51116950	29700	29700	29700	29700	0
157	20240731	155700	51116950	29700	29700	29700	29700	0
158	20240731	155600	51116950	29700	29700	29700	29700	0
159	20240731	155500	51116950	29700	29700	29700	29700	0
160	20240731	155400	51116950	29700	29700	29700	29700	0
161	20240731	155300	51116950	29700	29700	29700	29700	0
162	20240731	155200	51116950	29700	29700	29700	29700	0
163	20240731	155100	51116950	29700	29700	29700	29700	0
164	20240731	155000	51116950	29700	29700	29700	29700	0
165	20240731	154900	51116950	29700	29700	29700	29700	0
166	20240731	154800	51116950	29700	29700	29700	29700	0
167	20240731	154700	51116950	29700	29700	29700	29700	0
168	20240731	154600	51116950	29700	29700	29700	29700	0
169	20240731	154500	51116950	29700	29700	29700	29700	0
170	20240731	154400	51116950	29700	29700	29700	29700	0
171	20240731	154300	51116950	29700	29700	29700	29700	0
172	20240731	154200	51116950	29700	29700	29700	29700	0
173	20240731	154100	51116950	29700	29700	29700	29700	0
174	20240731	154000	51116950	29700	29700	29700	29700	0
175	20240731	153900	51116950	29700	29700	29700	29700	0
176	20240731	153800	51116950	29700	29700	29700	29700	0
177	20240731	153700	51116950	29700	29700	29700	29700	0
178	20240731	153600	51116950	29700	29700	29700	29700	0
179	20240731	153500	51116950	29700	29700	29700	29700	0
180	20240731	153400	51116950	29700	29700	29700	29700	0
181	20240731	153300	51116950	29700	29700	29700	29700	0
182	20240731	153200	51116950	29700	29700	29700	29700	6
183	20240731	153100	51116950	29700	29700	29700	29700	0
184	20240731	153000	51116950	29700	29700	29700	29700	6
185	20240731	152900	50938750	29700	29700	29700	29700	0
186	20240731	152800	50938750	29700	29700	29700	29700	0
187	20240731	152700	50938750	29700	29700	29700	29700	0
188	20240731	152600	50938750	29700	29700	29700	29700	0
189	20240731	152500	50938750	29700	29700	29700	29700	0
190	20240731	152400	50938750	29700	29700	29700	29700	0
191	20240731	152300	50938750	29700	29700	29700	29700	0
192	20240731	152200	50938750	29700	29700	29700	29700	0
193	20240731	152100	50938750	29700	29700	29700	29700	0
194	20240731	152000	50938750	29700	29700	29700	29700	0
195	20240731	151900	50938750	29700	29700	29700	29700	0
196	20240731	151800	50938750	29700	29700	29700	29700	0
197	20240731	151700	50938750	29700	29700	29700	29700	0
198	20240731	151600	50938750	29700	29700	29700	29700	0
199	20240731	151500	50938750	29700	29700	29700	29700	0
200	20240731	151400	50938750	29700	29700	29700	29700	0
201	20240731	151300	50938750	29700	29700	29700	29700	0
202	20240731	151200	50938750	29700	29700	29700	29700	0
203	20240731	151100	50938750	29700	29700	29700	29700	5
204	20240731	151000	50790250	29600	29600	29600	29600	2
205	20240731	150900	50731050	29750	29750	29750	29750	0
206	20240731	150800	50731050	29750	29750	29750	29750	0
207	20240731	150700	50731050	29750	29750	29750	29750	0
208	20240731	150600	50731050	29750	29750	29750	29750	0
209	20240731	150500	50731050	29750	29750	29750	29750	0
210	20240731	150400	50731050	29750	29750	29750	29750	0
211	20240731	150300	50731050	29750	29750	29750	29750	0
212	20240731	150200	50731050	29750	29750	29750	29750	0
213	20240731	150100	50731050	29750	29750	29750	29750	0
214	20240731	150000	50731050	29750	29700	29750	29700	201
215	20240731	145900	44761300	29600	29600	29600	29600	0
216	20240731	145800	44761300	29600	29600	29600	29600	0
217	20240731	145700	44761300	29600	29600	29600	29600	0
218	20240731	145600	44761300	29600	29600	29600	29600	0
219	20240731	145500	44761300	29600	29600	29600	29600	0
220	20240731	145400	44761300	29600	29600	29600	29600	0
221	20240731	145300	44761300	29600	29600	29600	29600	15
222	20240731	145200	44317300	29700	29700	29700	29700	0
223	20240731	145100	44317300	29700	29700	29700	29700	0
224	20240731	145000	44317300	29700	29700	29700	29700	0
225	20240731	144900	44317300	29700	29700	29700	29700	0
226	20240731	144800	44317300	29700	29700	29700	29700	0
227	20240731	144700	44317300	29700	29700	29700	29700	0
228	20240731	144600	44317300	29700	29700	29700	29700	0
229	20240731	144500	44317300	29700	29700	29700	29700	0
230	20240731	144400	44317300	29700	29700	29700	29700	0
231	20240731	144300	44317300	29700	29700	29700	29700	0
232	20240731	144200	44317300	29700	29700	29700	29700	0
233	20240731	144100	44317300	29700	29700	29700	29700	0
234	20240731	144000	44317300	29700	29700	29700	29700	0
235	20240731	143900	44317300	29700	29700	29700	29700	0
236	20240731	143800	44317300	29700	29700	29700	29700	0
237	20240731	143700	44317300	29700	29700	29700	29700	0
238	20240731	143600	44317300	29700	29700	29700	29700	0
239	20240731	143500	44317300	29700	29700	29700	29700	0
240	20240731	143400	44317300	29700	29700	29700	29700	0
241	20240731	143300	44317300	29700	29700	29700	29700	0
242	20240731	143200	44317300	29700	29700	29700	29700	0
243	20240731	143100	44317300	29700	29700	29700	29700	1
244	20240731	143000	44287600	29600	29600	29600	29600	0
245	20240731	142900	44287600	29600	29600	29600	29600	0
246	20240731	142800	44287600	29600	29600	29600	29600	0
247	20240731	142700	44287600	29600	29600	29600	29600	0
248	20240731	142600	44287600	29600	29600	29600	29600	0
249	20240731	142500	44287600	29600	29600	29600	29600	0
250	20240731	142400	44287600	29600	29600	29600	29600	0
251	20240731	142300	44287600	29600	29600	29600	29600	0
252	20240731	142200	44287600	29600	29600	29600	29600	4
253	20240731	142100	44169200	29600	29600	29600	29600	46
254	20240731	142000	42807600	29600	29600	29600	29600	0
255	20240731	141900	42807600	29600	29600	29600	29600	0
256	20240731	141800	42807600	29600	29600	29600	29600	15
257	20240731	141700	42363600	29700	29700	29700	29700	0
258	20240731	141600	42363600	29700	29700	29700	29700	0
259	20240731	141500	42363600	29700	29700	29700	29700	0
260	20240731	141400	42363600	29700	29700	29700	29700	1
261	20240731	141300	42333900	29650	29650	29650	29650	0
262	20240731	141200	42333900	29650	29650	29650	29650	0
263	20240731	141100	42333900	29650	29650	29650	29650	0
264	20240731	141000	42333900	29650	29650	29650	29650	3
265	20240731	140900	42244950	29650	29650	29650	29650	0
266	20240731	140800	42244950	29650	29650	29650	29650	0
267	20240731	140700	42244950	29650	29650	29650	29650	0
268	20240731	140600	42244950	29650	29650	29650	29650	47
269	20240731	140500	40851400	29650	29650	29650	29650	5
270	20240731	140400	40703150	29650	29650	29650	29650	311
271	20240731	140300	31482000	29650	29650	29650	29650	0
272	20240731	140200	31482000	29650	29650	29650	29650	0
273	20240731	140100	31482000	29650	29650	29650	29650	0
274	20240731	140000	31482000	29650	29650	29650	29650	0
275	20240731	135900	31482000	29650	29650	29650	29650	0
276	20240731	135800	31482000	29650	29650	29650	29650	0
277	20240731	135700	31482000	29650	29650	29650	29650	0
278	20240731	135600	31482000	29650	29650	29650	29650	0
279	20240731	135500	31482000	29650	29650	29650	29650	0
280	20240731	135400	31482000	29650	29650	29650	29650	30
281	20240731	135300	30592500	29650	29650	29650	29650	30
282	20240731	135200	29703000	29650	29650	29650	29650	0
283	20240731	135100	29703000	29650	29650	29650	29650	0
284	20240731	135000	29703000	29650	29650	29650	29650	0
285	20240731	134900	29703000	29650	29650	29650	29650	0
286	20240731	134800	29703000	29650	29650	29650	29650	0
287	20240731	134700	29703000	29650	29650	29650	29650	5
288	20240731	134600	29554750	29550	29550	29550	29550	0
289	20240731	134500	29554750	29550	29550	29550	29550	0
290	20240731	134400	29554750	29550	29550	29550	29550	0
291	20240731	134300	29554750	29550	29600	29600	29550	15
292	20240731	134200	29111000	29650	29650	29650	29650	0
293	20240731	134100	29111000	29650	29650	29650	29650	0
294	20240731	134000	29111000	29650	29650	29650	29650	0
295	20240731	133900	29111000	29650	29650	29650	29650	0
296	20240731	133800	29111000	29650	29650	29650	29650	0
297	20240731	133700	29111000	29650	29650	29650	29650	0
298	20240731	133600	29111000	29650	29650	29650	29650	0
299	20240731	133500	29111000	29650	29650	29650	29650	0
300	20240731	133400	29111000	29650	29650	29650	29650	0
301	20240731	133300	29111000	29650	29650	29650	29650	0
302	20240731	133200	29111000	29650	29650	29650	29650	0
303	20240731	133100	29111000	29650	29650	29650	29650	0
304	20240731	133000	29111000	29650	29650	29650	29650	0
305	20240731	132900	29111000	29650	29650	29650	29650	0
306	20240731	132800	29111000	29650	29650	29650	29650	0
307	20240731	132700	29111000	29650	29650	29650	29650	0
308	20240731	132600	29111000	29650	29650	29650	29650	0
309	20240731	132500	29111000	29650	29650	29650	29650	0
310	20240731	132400	29111000	29650	29650	29650	29650	0
311	20240731	132300	29111000	29650	29650	29650	29650	0
312	20240731	132200	29111000	29650	29650	29650	29650	0
313	20240731	132100	29111000	29650	29650	29650	29650	0
314	20240731	132000	29111000	29650	29650	29650	29650	0
315	20240731	131900	29111000	29650	29650	29650	29650	0
316	20240731	131800	29111000	29650	29650	29650	29650	0
317	20240731	131700	29111000	29650	29650	29650	29650	0
318	20240731	131600	29111000	29650	29650	29650	29650	0
319	20240731	131500	29111000	29650	29650	29650	29650	17
320	20240731	131400	28606950	29650	29650	29650	29650	0
321	20240731	131300	28606950	29650	29650	29650	29650	0
322	20240731	131200	28606950	29650	29650	29650	29650	5
323	20240731	131100	28458700	29600	29600	29600	29600	0
324	20240731	131000	28458700	29600	29600	29600	29600	0
325	20240731	130900	28458700	29600	29600	29600	29600	0
326	20240731	130800	28458700	29600	29600	29600	29600	15
327	20240731	130700	28014700	29600	29600	29600	29600	0
328	20240731	130600	28014700	29600	29600	29600	29600	0
329	20240731	130500	28014700	29600	29600	29600	29600	0
330	20240731	130400	28014700	29600	29600	29600	29600	0
331	20240731	130300	28014700	29600	29600	29600	29600	0
332	20240731	130200	28014700	29600	29600	29600	29600	0
333	20240731	130100	28014700	29600	29600	29600	29600	0
334	20240731	130000	28014700	29600	29600	29600	29600	0
335	20240731	125900	28014700	29600	29600	29600	29600	0
336	20240731	125800	28014700	29600	29600	29600	29600	0
337	20240731	125700	28014700	29600	29600	29600	29600	0
338	20240731	125600	28014700	29600	29600	29600	29600	1
339	20240731	125500	27985100	29600	29600	29600	29600	0
340	20240731	125400	27985100	29600	29600	29600	29600	0
341	20240731	125300	27985100	29600	29600	29600	29600	0
342	20240731	125200	27985100	29600	29600	29600	29600	0
343	20240731	125100	27985100	29600	29600	29600	29600	0
344	20240731	125000	27985100	29600	29600	29600	29600	0
345	20240731	124900	27985100	29600	29600	29600	29600	0
346	20240731	124800	27985100	29600	29650	29650	29600	3
347	20240731	124700	27896200	29550	29550	29550	29550	0
348	20240731	124600	27896200	29550	29550	29550	29550	0
349	20240731	124500	27896200	29550	29550	29550	29550	0
350	20240731	124400	27896200	29550	29550	29550	29550	0
351	20240731	124300	27896200	29550	29550	29550	29550	0
352	20240731	124200	27896200	29550	29550	29550	29550	0
353	20240731	124100	27896200	29550	29550	29550	29550	0
354	20240731	124000	27896200	29550	29550	29550	29550	0
355	20240731	123900	27896200	29550	29550	29550	29550	0
356	20240731	123800	27896200	29550	29550	29550	29550	0
357	20240731	123700	27896200	29550	29550	29550	29550	0
358	20240731	123600	27896200	29550	29700	29700	29550	15
359	20240731	123500	27452800	29700	29700	29700	29700	0
360	20240731	123400	27452800	29700	29700	29700	29700	0
361	20240731	123300	27452800	29700	29700	29700	29700	21
362	20240731	123200	26829100	29700	29700	29700	29700	0
363	20240731	123100	26829100	29700	29700	29700	29700	0
364	20240731	123000	26829100	29700	29700	29700	29700	0
365	20240731	122900	26829100	29700	29700	29700	29700	0
366	20240731	122800	26829100	29700	29700	29700	29700	0
367	20240731	122700	26829100	29700	29700	29700	29700	0
368	20240731	122600	26829100	29700	29700	29700	29700	0
369	20240731	122500	26829100	29700	29700	29700	29700	0
370	20240731	122400	26829100	29700	29700	29700	29700	0
371	20240731	122300	26829100	29700	29700	29700	29700	0
372	20240731	122200	26829100	29700	29700	29700	29700	0
373	20240731	122100	26829100	29700	29700	29700	29700	0
374	20240731	122000	26829100	29700	29700	29700	29700	6
375	20240731	121900	26650900	29700	29700	29700	29700	0
376	20240731	121800	26650900	29700	29700	29700	29700	0
377	20240731	121700	26650900	29700	29700	29700	29700	0
378	20240731	121600	26650900	29700	29700	29700	29700	0
379	20240731	121500	26650900	29700	29700	29700	29700	0
380	20240731	121400	26650900	29700	29700	29700	29700	0
381	20240731	121300	26650900	29700	29700	29700	29700	0
382	20240731	121200	26650900	29700	29700	29700	29700	0
383	20240731	121100	26650900	29700	29700	29700	29700	0
384	20240731	121000	26650900	29700	29700	29700	29700	0
385	20240731	120900	26650900	29700	29700	29700	29700	0
386	20240731	120800	26650900	29700	29700	29700	29700	0
387	20240731	120700	26650900	29700	29700	29700	29700	0
388	20240731	120600	26650900	29700	29700	29700	29700	0
389	20240731	120500	26650900	29700	29700	29700	29700	0
390	20240731	120400	26650900	29700	29700	29700	29700	0
391	20240731	120300	26650900	29700	29700	29700	29700	0
392	20240731	120200	26650900	29700	29700	29700	29700	0
393	20240731	120100	26650900	29700	29700	29700	29700	1
394	20240731	120000	26621200	29550	29550	29550	29550	0
395	20240731	115900	26621200	29550	29550	29550	29550	0
396	20240731	115800	26621200	29550	29600	29600	29550	16
397	20240731	115700	26148200	29700	29700	29700	29700	3
398	20240731	115600	26059100	29600	29600	29600	29600	0
399	20240731	115500	26059100	29600	29600	29600	29600	0
400	20240731	115400	26059100	29600	29600	29600	29600	0
401	20240731	115300	26059100	29600	29600	29600	29600	0
402	20240731	115200	26059100	29600	29600	29600	29600	0
403	20240731	115100	26059100	29600	29600	29600	29600	0
404	20240731	115000	26059100	29600	29600	29600	29600	0
405	20240731	114900	26059100	29600	29600	29600	29600	0
406	20240731	114800	26059100	29600	29600	29600	29600	0
407	20240731	114700	26059100	29600	29600	29600	29600	0
408	20240731	114600	26059100	29600	29600	29600	29600	0
409	20240731	114500	26059100	29600	29600	29600	29600	0
410	20240731	114400	26059100	29600	29600	29600	29600	0
411	20240731	114300	26059100	29600	29600	29600	29600	0
412	20240731	114200	26059100	29600	29600	29600	29600	0
413	20240731	114100	26059100	29600	29600	29600	29600	0
414	20240731	114000	26059100	29600	29600	29600	29600	0
415	20240731	113900	26059100	29600	29600	29600	29600	0
416	20240731	113800	26059100	29600	29600	29600	29600	0
417	20240731	113700	26059100	29600	29600	29600	29600	0
418	20240731	113600	26059100	29600	29600	29600	29600	0
419	20240731	113500	26059100	29600	29600	29600	29600	0
420	20240731	113400	26059100	29600	29600	29600	29600	0
421	20240731	113300	26059100	29600	29600	29600	29600	0
422	20240731	113200	26059100	29600	29600	29600	29600	0
423	20240731	113100	26059100	29600	29600	29600	29600	0
424	20240731	113000	26059100	29600	29600	29600	29600	0
425	20240731	112900	26059100	29600	29600	29600	29600	0
426	20240731	112800	26059100	29600	29600	29600	29600	0
427	20240731	112700	26059100	29600	29600	29600	29600	0
428	20240731	112600	26059100	29600	29600	29600	29600	2
429	20240731	112500	25999900	29600	29600	29600	29600	0
430	20240731	112400	25999900	29600	29600	29600	29600	0
431	20240731	112300	25999900	29600	29600	29600	29600	36
432	20240731	112200	24934300	29600	29600	29600	29600	0
433	20240731	112100	24934300	29600	29600	29600	29600	0
434	20240731	112000	24934300	29600	29600	29600	29600	0
435	20240731	111900	24934300	29600	29600	29600	29600	0
436	20240731	111800	24934300	29600	29600	29600	29600	0
437	20240731	111700	24934300	29600	29600	29600	29600	0
438	20240731	111600	24934300	29600	29650	29650	29600	533
439	20240731	111500	9157450	29600	29600	29600	29600	0
440	20240731	111400	9157450	29600	29600	29600	29600	0
441	20240731	111300	9157450	29600	29600	29600	29600	0
442	20240731	111200	9157450	29600	29600	29600	29600	0
443	20240731	111100	9157450	29600	29600	29600	29600	0
444	20240731	111000	9157450	29600	29600	29600	29600	0
445	20240731	110900	9157450	29600	29600	29600	29600	0
446	20240731	110800	9157450	29600	29600	29600	29600	0
447	20240731	110700	9157450	29600	29600	29600	29600	0
448	20240731	110600	9157450	29600	29600	29600	29600	0
449	20240731	110500	9157450	29600	29600	29600	29600	0
450	20240731	110400	9157450	29600	29600	29600	29600	0
451	20240731	110300	9157450	29600	29600	29600	29600	0
452	20240731	110200	9157450	29600	29600	29600	29600	1
453	20240731	110100	9127850	29650	29650	29650	29650	0
454	20240731	110000	9127850	29650	29650	29650	29650	0
455	20240731	105900	9127850	29650	29650	29650	29650	0
456	20240731	105800	9127850	29650	29650	29650	29650	0
457	20240731	105700	9127850	29650	29650	29650	29650	0
458	20240731	105600	9127850	29650	29650	29650	29650	3
459	20240731	105500	9038900	29600	29600	29600	29600	0
460	20240731	105400	9038900	29600	29600	29600	29600	0
461	20240731	105300	9038900	29600	29600	29600	29600	0
462	20240731	105200	9038900	29600	29600	29600	29600	0
463	20240731	105100	9038900	29600	29600	29600	29600	0
464	20240731	105000	9038900	29600	29600	29600	29600	0
465	20240731	104900	9038900	29600	29600	29600	29600	0
466	20240731	104800	9038900	29600	29600	29600	29600	16
467	20240731	104700	8565300	29600	29600	29600	29600	0
468	20240731	104600	8565300	29600	29600	29600	29600	0
469	20240731	104500	8565300	29600	29600	29600	29600	0
470	20240731	104400	8565300	29600	29600	29600	29600	0
471	20240731	104300	8565300	29600	29600	29600	29600	0
472	20240731	104200	8565300	29600	29600	29600	29600	0
473	20240731	104100	8565300	29600	29600	29600	29600	0
474	20240731	104000	8565300	29600	29600	29600	29600	0
475	20240731	103900	8565300	29600	29600	29600	29600	0
476	20240731	103800	8565300	29600	29600	29600	29600	0
477	20240731	103700	8565300	29600	29600	29600	29600	0
478	20240731	103600	8565300	29600	29600	29600	29600	0
479	20240731	103500	8565300	29600	29600	29600	29600	0
480	20240731	103400	8565300	29600	29600	29600	29600	0
481	20240731	103300	8565300	29600	29650	29650	29600	54
482	20240731	103200	6966700	29600	29600	29600	29600	0
483	20240731	103100	6966700	29600	29600	29600	29600	0
484	20240731	103000	6966700	29600	29600	29600	29600	0
485	20240731	102900	6966700	29600	29600	29600	29600	0
486	20240731	102800	6966700	29600	29600	29600	29600	0
487	20240731	102700	6966700	29600	29600	29600	29600	0
488	20240731	102600	6966700	29600	29600	29600	29600	0
489	20240731	102500	6966700	29600	29600	29600	29600	0
490	20240731	102400	6966700	29600	29600	29600	29600	0
491	20240731	102300	6966700	29600	29600	29600	29600	0
492	20240731	102200	6966700	29600	29600	29600	29600	0
493	20240731	102100	6966700	29600	29600	29600	29600	0
494	20240731	102000	6966700	29600	29600	29600	29600	0
495	20240731	101900	6966700	29600	29600	29600	29600	0
496	20240731	101800	6966700	29600	29600	29600	29600	0
497	20240731	101700	6966700	29600	29600	29600	29600	0
498	20240731	101600	6966700	29600	29600	29600	29600	1
499	20240731	101500	6937100	29600	29600	29600	29600	0
500	20240731	101400	6937100	29600	29600	29600	29600	0
501	20240731	101300	6937100	29600	29650	29650	29600	16
502	20240731	101200	6463350	29650	29650	29650	29650	0
503	20240731	101100	6463350	29650	29650	29650	29650	0
504	20240731	101000	6463350	29650	29650	29650	29650	0
505	20240731	100900	6463350	29650	29650	29650	29650	0
506	20240731	100800	6463350	29650	29650	29650	29650	0
507	20240731	100700	6463350	29650	29650	29650	29650	0
508	20240731	100600	6463350	29650	29650	29650	29650	0
509	20240731	100500	6463350	29650	29650	29650	29650	0
510	20240731	100400	6463350	29650	29650	29650	29650	0
511	20240731	100300	6463350	29650	29650	29650	29650	0
512	20240731	100200	6463350	29650	29650	29650	29650	0
513	20240731	100100	6463350	29650	29650	29650	29650	0
514	20240731	100000	6463350	29650	29650	29650	29650	7
515	20240731	095900	6255800	29650	29650	29650	29650	2
516	20240731	095800	6196500	29600	29600	29600	29600	14
517	20240731	095700	5782100	29650	29650	29650	29650	0
518	20240731	095600	5782100	29650	29650	29650	29650	12
519	20240731	095500	5426300	29600	29600	29600	29600	0
520	20240731	095400	5426300	29600	29600	29600	29600	0
521	20240731	095300	5426300	29600	29650	29650	29600	80
522	20240731	095200	3054350	29650	29650	29650	29650	0
523	20240731	095100	3054350	29650	29650	29650	29650	0
524	20240731	095000	3054350	29650	29650	29650	29650	0
525	20240731	094900	3054350	29650	29650	29650	29650	0
526	20240731	094800	3054350	29650	29650	29650	29650	0
527	20240731	094700	3054350	29650	29650	29650	29650	0
528	20240731	094600	3054350	29650	29650	29650	29650	0
529	20240731	094500	3054350	29650	29650	29650	29650	0
530	20240731	094400	3054350	29650	29650	29650	29650	10
531	20240731	094300	2757850	29650	29650	29650	29650	0
532	20240731	094200	2757850	29650	29650	29650	29650	0
533	20240731	094100	2757850	29650	29650	29650	29650	0
534	20240731	094000	2757850	29650	29650	29650	29650	0
535	20240731	093900	2757850	29650	29650	29650	29650	0
536	20240731	093800	2757850	29650	29650	29650	29650	16
537	20240731	093700	2283450	29750	29750	29750	29750	0
538	20240731	093600	2283450	29750	29750	29750	29750	0
539	20240731	093500	2283450	29750	29750	29750	29750	0
540	20240731	093400	2283450	29750	29750	29750	29750	0
541	20240731	093300	2283450	29750	29750	29750	29750	0
542	20240731	093200	2283450	29750	29750	29750	29750	0
543	20240731	093100	2283450	29750	29750	29750	29750	0
544	20240731	093000	2283450	29750	29750	29750	29750	0
545	20240731	092900	2283450	29750	29750	29750	29750	0
546	20240731	092800	2283450	29750	29650	29750	29600	20
547	20240731	092700	1689750	29650	29650	29650	29650	0
548	20240731	092600	1689750	29650	29650	29650	29650	0
549	20240731	092500	1689750	29650	29650	29650	29650	0
550	20240731	092400	1689750	29650	29650	29650	29650	0
551	20240731	092300	1689750	29650	29650	29650	29650	0
552	20240731	092200	1689750	29650	29650	29650	29650	0
553	20240731	092100	1689750	29650	29650	29650	29650	0
554	20240731	092000	1689750	29650	29650	29650	29650	0
555	20240731	091900	1689750	29650	29650	29650	29650	0
556	20240731	091800	1689750	29650	29650	29650	29650	0
557	20240731	091700	1689750	29650	29650	29650	29650	0
558	20240731	091600	1689750	29650	29650	29650	29650	17
559	20240731	091500	1185700	29650	29650	29650	29650	32
560	20240731	091400	236900	29650	29650	29650	29650	0
561	20240731	091300	236900	29650	29650	29650	29650	0
562	20240731	091200	236900	29650	29650	29650	29650	0
563	20240731	091100	236900	29650	29650	29650	29650	0
564	20240731	091000	236900	29650	29650	29650	29650	1
565	20240731	090900	207250	29650	29650	29650	29650	0
566	20240731	090800	207250	29650	29650	29650	29650	0
567	20240731	090700	207250	29650	29650	29650	29650	0
568	20240731	090600	207250	29650	29650	29650	29650	0
569	20240731	090500	207250	29650	29650	29650	29650	0
570	20240731	090400	207250	29650	29650	29650	29650	1
571	20240731	090300	177600	29600	29600	29600	29600	0
572	20240731	090200	177600	29600	29600	29600	29600	0
573	20240731	090100	177600	29600	29600	29600	29600	5
574	20240731	090000	29600	29600	29600	29600	29600	1