KissMeData/099750/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200400	92989550	15610	15610	15610	15610	174
3	20240731	200300	92989550	15610	15610	15610	15610	0
4	20240731	200200	92989550	15610	15610	15610	15610	0
5	20240731	200100	92989550	15610	15610	15610	15610	0
6	20240731	200000	92989550	15610	15610	15610	15610	0
7	20240731	195900	92989550	15610	15610	15610	15610	0
8	20240731	195800	92989550	15610	15610	15610	15610	0
9	20240731	195700	92989550	15610	15610	15610	15610	0
10	20240731	195600	92989550	15610	15610	15610	15610	0
11	20240731	195500	92989550	15610	15610	15610	15610	0
12	20240731	195400	92989550	15610	15610	15610	15610	0
13	20240731	195300	92989550	15610	15610	15610	15610	0
14	20240731	195200	92989550	15610	15610	15610	15610	0
15	20240731	195100	92989550	15610	15610	15610	15610	0
16	20240731	195000	92989550	15610	15610	15610	15610	0
17	20240731	194900	92989550	15610	15610	15610	15610	0
18	20240731	194800	92989550	15610	15610	15610	15610	0
19	20240731	194700	92989550	15610	15610	15610	15610	0
20	20240731	194600	92989550	15610	15610	15610	15610	0
21	20240731	194500	92989550	15610	15610	15610	15610	0
22	20240731	194400	92989550	15610	15610	15610	15610	0
23	20240731	194300	92989550	15610	15610	15610	15610	0
24	20240731	194200	92989550	15610	15610	15610	15610	0
25	20240731	194100	92989550	15610	15610	15610	15610	0
26	20240731	194000	92989550	15610	15610	15610	15610	0
27	20240731	193900	92989550	15610	15610	15610	15610	0
28	20240731	193800	92989550	15610	15610	15610	15610	0
29	20240731	193700	92989550	15610	15610	15610	15610	0
30	20240731	193600	92989550	15610	15610	15610	15610	0
31	20240731	193500	92989550	15610	15610	15610	15610	0
32	20240731	193400	92989550	15610	15610	15610	15610	174
33	20240731	193300	92989550	15610	15610	15610	15610	0
34	20240731	193200	92989550	15610	15610	15610	15610	0
35	20240731	193100	92989550	15610	15610	15610	15610	0
36	20240731	193000	92989550	15610	15610	15610	15610	0
37	20240731	192900	92989550	15610	15610	15610	15610	0
38	20240731	192800	92989550	15610	15610	15610	15610	0
39	20240731	192700	92989550	15610	15610	15610	15610	0
40	20240731	192600	92989550	15610	15610	15610	15610	0
41	20240731	192500	92989550	15610	15610	15610	15610	0
42	20240731	192400	92989550	15610	15610	15610	15610	0
43	20240731	192300	92989550	15610	15610	15610	15610	0
44	20240731	192200	92989550	15610	15610	15610	15610	0
45	20240731	192100	92989550	15610	15610	15610	15610	0
46	20240731	192000	92989550	15610	15610	15610	15610	0
47	20240731	191900	92989550	15610	15610	15610	15610	0
48	20240731	191800	92989550	15610	15610	15610	15610	0
49	20240731	191700	92989550	15610	15610	15610	15610	0
50	20240731	191600	92989550	15610	15610	15610	15610	0
51	20240731	191500	92989550	15610	15610	15610	15610	0
52	20240731	191400	92989550	15610	15610	15610	15610	0
53	20240731	191300	92989550	15610	15610	15610	15610	0
54	20240731	191200	92989550	15610	15610	15610	15610	0
55	20240731	191100	92989550	15610	15610	15610	15610	0
56	20240731	191000	92989550	15610	15610	15610	15610	0
57	20240731	190900	92989550	15610	15610	15610	15610	0
58	20240731	190800	92989550	15610	15610	15610	15610	0
59	20240731	190700	92989550	15610	15610	15610	15610	0
60	20240731	190600	92989550	15610	15610	15610	15610	0
61	20240731	190500	92989550	15610	15610	15610	15610	0
62	20240731	190400	92989550	15610	15610	15610	15610	174
63	20240731	190300	92989550	15610	15610	15610	15610	0
64	20240731	190200	92989550	15610	15610	15610	15610	0
65	20240731	190100	92989550	15610	15610	15610	15610	0
66	20240731	190000	92989550	15610	15610	15610	15610	0
67	20240731	185900	92989550	15610	15610	15610	15610	0
68	20240731	185800	92989550	15610	15610	15610	15610	0
69	20240731	185700	92989550	15610	15610	15610	15610	0
70	20240731	185600	92989550	15610	15610	15610	15610	0
71	20240731	185500	92989550	15610	15610	15610	15610	0
72	20240731	185400	92989550	15610	15610	15610	15610	0
73	20240731	185300	92989550	15610	15610	15610	15610	0
74	20240731	185200	92989550	15610	15610	15610	15610	0
75	20240731	185100	92989550	15610	15610	15610	15610	0
76	20240731	185000	92989550	15610	15610	15610	15610	0
77	20240731	184900	92989550	15610	15610	15610	15610	0
78	20240731	184800	92989550	15610	15610	15610	15610	0
79	20240731	184700	92989550	15610	15610	15610	15610	0
80	20240731	184600	92989550	15610	15610	15610	15610	0
81	20240731	184500	92989550	15610	15610	15610	15610	0
82	20240731	184400	92989550	15610	15610	15610	15610	0
83	20240731	184300	92989550	15610	15610	15610	15610	0
84	20240731	184200	92989550	15610	15610	15610	15610	0
85	20240731	184100	92989550	15610	15610	15610	15610	0
86	20240731	184000	92989550	15610	15610	15610	15610	0
87	20240731	183900	92989550	15610	15610	15610	15610	0
88	20240731	183800	92989550	15610	15610	15610	15610	0
89	20240731	183700	92989550	15610	15610	15610	15610	0
90	20240731	183600	92989550	15610	15610	15610	15610	0
91	20240731	183500	92989550	15610	15610	15610	15610	0
92	20240731	183400	92989550	15610	15610	15610	15610	174
93	20240731	183300	92989550	15610	15610	15610	15610	0
94	20240731	183200	92989550	15610	15610	15610	15610	0
95	20240731	183100	92989550	15610	15610	15610	15610	0
96	20240731	183000	92989550	15610	15610	15610	15610	0
97	20240731	182900	92989550	15610	15610	15610	15610	0
98	20240731	182800	92989550	15610	15610	15610	15610	0
99	20240731	182700	92989550	15610	15610	15610	15610	0
100	20240731	182600	92989550	15610	15610	15610	15610	0
101	20240731	182500	92989550	15610	15610	15610	15610	0
102	20240731	182400	92989550	15610	15610	15610	15610	0
103	20240731	182300	92989550	15610	15610	15610	15610	0
104	20240731	182200	92989550	15610	15610	15610	15610	0
105	20240731	182100	92989550	15610	15610	15610	15610	0
106	20240731	182000	92989550	15610	15610	15610	15610	0
107	20240731	181900	92989550	15610	15610	15610	15610	0
108	20240731	181800	92989550	15610	15610	15610	15610	0
109	20240731	181700	92989550	15610	15610	15610	15610	0
110	20240731	181600	92989550	15610	15610	15610	15610	0
111	20240731	181500	92989550	15610	15610	15610	15610	0
112	20240731	181400	92989550	15610	15610	15610	15610	0
113	20240731	181300	92989550	15610	15610	15610	15610	0
114	20240731	181200	92989550	15610	15610	15610	15610	0
115	20240731	181100	92989550	15610	15610	15610	15610	0
116	20240731	181000	92989550	15610	15610	15610	15610	0
117	20240731	180900	92989550	15610	15610	15610	15610	0
118	20240731	180800	92989550	15610	15610	15610	15610	0
119	20240731	180700	92989550	15610	15610	15610	15610	0
120	20240731	180600	92989550	15610	15610	15610	15610	0
121	20240731	180500	92989550	15610	15610	15610	15610	0
122	20240731	180400	92989550	15610	15610	15610	15610	174
123	20240731	180300	92989550	15610	15610	15610	15610	0
124	20240731	180200	92989550	15610	15610	15610	15610	0
125	20240731	180100	92989550	15610	15610	15610	15610	0
126	20240731	180000	92989550	15610	15610	15610	15610	0
127	20240731	175900	92989550	15610	15610	15610	15610	0
128	20240731	175800	92989550	15610	15610	15610	15610	0
129	20240731	175700	92989550	15610	15610	15610	15610	0
130	20240731	175600	92989550	15610	15610	15610	15610	0
131	20240731	175500	92989550	15610	15610	15610	15610	0
132	20240731	175400	92989550	15610	15610	15610	15610	0
133	20240731	175300	92989550	15610	15610	15610	15610	0
134	20240731	175200	92989550	15610	15610	15610	15610	0
135	20240731	175100	92989550	15610	15610	15610	15610	0
136	20240731	175000	92989550	15610	15610	15610	15610	0
137	20240731	174900	92989550	15610	15610	15610	15610	0
138	20240731	174800	92989550	15610	15610	15610	15610	0
139	20240731	174700	92989550	15610	15610	15610	15610	0
140	20240731	174600	92989550	15610	15610	15610	15610	0
141	20240731	174500	92989550	15610	15610	15610	15610	0
142	20240731	174400	92989550	15610	15610	15610	15610	0
143	20240731	174300	92989550	15610	15610	15610	15610	0
144	20240731	174200	92989550	15610	15610	15610	15610	0
145	20240731	174100	92989550	15610	15610	15610	15610	0
146	20240731	174000	92989550	15610	15610	15610	15610	0
147	20240731	173900	92989550	15610	15610	15610	15610	0
148	20240731	173800	92989550	15610	15610	15610	15610	0
149	20240731	173700	92989550	15610	15610	15610	15610	0
150	20240731	173600	92989550	15610	15610	15610	15610	0
151	20240731	173500	92989550	15610	15610	15610	15610	0
152	20240731	173400	92989550	15610	15610	15610	15610	174
153	20240731	173300	92989550	15610	15610	15610	15610	0
154	20240731	173200	92989550	15610	15610	15610	15610	0
155	20240731	173100	92989550	15610	15610	15610	15610	0
156	20240731	173000	92989550	15610	15610	15610	15610	0
157	20240731	172900	92989550	15610	15610	15610	15610	0
158	20240731	172800	92989550	15610	15610	15610	15610	0
159	20240731	172700	92989550	15610	15610	15610	15610	0
160	20240731	172600	92989550	15610	15610	15610	15610	0
161	20240731	172500	92989550	15610	15610	15610	15610	0
162	20240731	172400	92989550	15610	15610	15610	15610	0
163	20240731	172300	92989550	15610	15610	15610	15610	0
164	20240731	172200	92989550	15610	15610	15610	15610	0
165	20240731	172100	92989550	15610	15610	15610	15610	0
166	20240731	172000	92989550	15610	15610	15610	15610	0
167	20240731	171900	92989550	15610	15610	15610	15610	0
168	20240731	171800	92989550	15610	15610	15610	15610	0
169	20240731	171700	92989550	15610	15610	15610	15610	0
170	20240731	171600	92989550	15610	15610	15610	15610	0
171	20240731	171500	92989550	15610	15610	15610	15610	0
172	20240731	171400	92989550	15610	15610	15610	15610	0
173	20240731	171300	92989550	15610	15610	15610	15610	0
174	20240731	171200	92989550	15610	15610	15610	15610	0
175	20240731	171100	92989550	15610	15610	15610	15610	0
176	20240731	171000	92989550	15610	15610	15610	15610	0
177	20240731	170900	92989550	15610	15610	15610	15610	0
178	20240731	170800	92989550	15610	15610	15610	15610	0
179	20240731	170700	92989550	15610	15610	15610	15610	0
180	20240731	170600	92989550	15610	15610	15610	15610	0
181	20240731	170500	92989550	15610	15610	15610	15610	0
182	20240731	170400	92989550	15610	15610	15610	15610	174
183	20240731	170300	92989550	15610	15610	15610	15610	0
184	20240731	170200	92989550	15610	15610	15610	15610	0
185	20240731	170100	92989550	15610	15610	15610	15610	0
186	20240731	170000	92989550	15610	15610	15610	15610	0
187	20240731	165900	92989550	15610	15610	15610	15610	0
188	20240731	165800	92989550	15610	15610	15610	15610	0
189	20240731	165700	92989550	15610	15610	15610	15610	0
190	20240731	165600	92989550	15610	15610	15610	15610	0
191	20240731	165500	92989550	15610	15610	15610	15610	0
192	20240731	165400	92989550	15610	15610	15610	15610	0
193	20240731	165300	92989550	15610	15610	15610	15610	0
194	20240731	165200	92989550	15610	15610	15610	15610	0
195	20240731	165100	92989550	15610	15610	15610	15610	0
196	20240731	165000	92989550	15610	15610	15610	15610	0
197	20240731	164900	92989550	15610	15610	15610	15610	0
198	20240731	164800	92989550	15610	15610	15610	15610	0
199	20240731	164700	92989550	15610	15610	15610	15610	0
200	20240731	164600	92989550	15610	15610	15610	15610	0
201	20240731	164500	92989550	15610	15610	15610	15610	0
202	20240731	164400	92989550	15610	15610	15610	15610	0
203	20240731	164300	92989550	15610	15610	15610	15610	0
204	20240731	164200	92989550	15610	15610	15610	15610	0
205	20240731	164100	92989550	15610	15610	15610	15610	0
206	20240731	164000	92989550	15610	15610	15610	15610	0
207	20240731	163900	92989550	15610	15610	15610	15610	0
208	20240731	163800	92989550	15610	15610	15610	15610	0
209	20240731	163700	92989550	15610	15610	15610	15610	0
210	20240731	163600	92989550	15610	15610	15610	15610	0
211	20240731	163500	92989550	15610	15610	15610	15610	0
212	20240731	163400	92989550	15610	15610	15610	15610	174
213	20240731	163300	92989550	15610	15610	15610	15610	0
214	20240731	163200	92989550	15610	15610	15610	15610	0
215	20240731	163100	92989550	15610	15610	15610	15610	0
216	20240731	163000	92989550	15610	15610	15610	15610	0
217	20240731	162900	92989550	15610	15610	15610	15610	0
218	20240731	162800	92989550	15610	15610	15610	15610	0
219	20240731	162700	92989550	15610	15610	15610	15610	0
220	20240731	162600	92989550	15610	15610	15610	15610	0
221	20240731	162500	92989550	15610	15610	15610	15610	0
222	20240731	162400	92989550	15610	15610	15610	15610	0
223	20240731	162300	92989550	15610	15610	15610	15610	0
224	20240731	162200	92989550	15610	15610	15610	15610	0
225	20240731	162100	92989550	15610	15610	15610	15610	0
226	20240731	162000	92989550	15610	15610	15610	15610	0
227	20240731	161900	92989550	15610	15610	15610	15610	0
228	20240731	161800	92989550	15610	15610	15610	15610	0
229	20240731	161700	92989550	15610	15610	15610	15610	0
230	20240731	161600	92989550	15610	15610	15610	15610	0
231	20240731	161500	92989550	15610	15610	15610	15610	0
232	20240731	161400	92989550	15610	15610	15610	15610	0
233	20240731	161300	92989550	15610	15610	15610	15610	0
234	20240731	161200	92989550	15610	15610	15610	15610	0
235	20240731	161100	92989550	15610	15610	15610	15610	0
236	20240731	161000	92989550	15610	15610	15610	15610	0
237	20240731	160900	92989550	15610	15610	15610	15610	0
238	20240731	160800	92989550	15610	15610	15610	15610	0
239	20240731	160700	92989550	15610	15610	15610	15610	0
240	20240731	160600	92989550	15610	15610	15610	15610	0
241	20240731	160500	92989550	15610	15610	15610	15610	0
242	20240731	160400	92989550	15610	15610	15610	15610	174
243	20240731	160300	92989550	15610	15610	15610	15610	0
244	20240731	160200	92989550	15610	15610	15610	15610	0
245	20240731	160100	92989550	15610	15610	15610	15610	0
246	20240731	160000	92989550	15610	15610	15610	15610	0
247	20240731	155900	92989550	15610	15610	15610	15610	0
248	20240731	155800	92989550	15610	15610	15610	15610	0
249	20240731	155700	92989550	15610	15610	15610	15610	0
250	20240731	155600	92989550	15610	15610	15610	15610	0
251	20240731	155500	92989550	15610	15610	15610	15610	0
252	20240731	155400	92989550	15610	15610	15610	15610	0
253	20240731	155300	92989550	15610	15610	15610	15610	0
254	20240731	155200	92989550	15610	15610	15610	15610	0
255	20240731	155100	92989550	15610	15610	15610	15610	0
256	20240731	155000	92989550	15610	15610	15610	15610	0
257	20240731	154900	92989550	15610	15610	15610	15610	0
258	20240731	154800	92989550	15610	15610	15610	15610	0
259	20240731	154700	92989550	15610	15610	15610	15610	0
260	20240731	154600	92989550	15610	15610	15610	15610	0
261	20240731	154500	92989550	15610	15610	15610	15610	0
262	20240731	154400	92989550	15610	15610	15610	15610	0
263	20240731	154300	92989550	15610	15610	15610	15610	0
264	20240731	154200	92989550	15610	15610	15610	15610	0
265	20240731	154100	92989550	15610	15610	15610	15610	0
266	20240731	154000	92989550	15610	15610	15610	15610	0
267	20240731	153900	92989550	15610	15610	15610	15610	0
268	20240731	153800	92989550	15610	15610	15610	15610	0
269	20240731	153700	92989550	15610	15610	15610	15610	0
270	20240731	153600	92989550	15610	15610	15610	15610	0
271	20240731	153500	92989550	15610	15610	15610	15610	0
272	20240731	153400	92989550	15610	15610	15610	15610	174
273	20240731	153300	92989550	15610	15610	15610	15610	0
274	20240731	153200	92989550	15610	15610	15610	15610	0
275	20240731	153100	92989550	15610	15610	15610	15610	0
276	20240731	153000	92989550	15610	15610	15610	15610	174
277	20240731	152900	90273410	15610	15610	15610	15610	0
278	20240731	152800	90273410	15610	15610	15610	15610	0
279	20240731	152700	90273410	15610	15610	15610	15610	0
280	20240731	152600	90273410	15610	15610	15610	15610	0
281	20240731	152500	90273410	15610	15610	15610	15610	0
282	20240731	152400	90273410	15610	15610	15610	15610	0
283	20240731	152300	90273410	15610	15610	15610	15610	0
284	20240731	152200	90273410	15610	15610	15610	15610	0
285	20240731	152100	90273410	15610	15610	15610	15610	0
286	20240731	152000	90273410	15610	15610	15610	15610	0
287	20240731	151900	90273410	15610	15610	15610	15610	0
288	20240731	151800	90273410	15610	15510	15610	15490	154
289	20240731	151700	87886280	15610	15520	15610	15510	111
290	20240731	151600	86163830	15520	15520	15520	15520	21
291	20240731	151500	85837910	15620	15620	15620	15620	0
292	20240731	151400	85837910	15620	15620	15620	15520	42
293	20240731	151300	85185870	15600	15600	15600	15600	0
294	20240731	151200	85185870	15600	15600	15600	15600	2
295	20240731	151100	85154670	15630	15630	15630	15630	0
296	20240731	151000	85154670	15630	15630	15630	15630	0
297	20240731	150900	85154670	15630	15630	15630	15630	0
298	20240731	150800	85154670	15630	15630	15630	15630	0
299	20240731	150700	85154670	15630	15630	15630	15630	0
300	20240731	150600	85154670	15630	15630	15630	15630	0
301	20240731	150500	85154670	15630	15630	15630	15630	0
302	20240731	150400	85154670	15630	15630	15630	15630	0
303	20240731	150300	85154670	15630	15630	15630	15630	0
304	20240731	150200	85154670	15630	15630	15630	15630	0
305	20240731	150100	85154670	15630	15630	15630	15630	0
306	20240731	150000	85154670	15630	15630	15630	15630	0
307	20240731	145900	85154670	15630	15630	15630	15630	0
308	20240731	145800	85154670	15630	15630	15630	15630	0
309	20240731	145700	85154670	15630	15630	15630	15630	0
310	20240731	145600	85154670	15630	15630	15630	15630	0
311	20240731	145500	85154670	15630	15630	15630	15630	0
312	20240731	145400	85154670	15630	15630	15630	15630	0
313	20240731	145300	85154670	15630	15630	15630	15630	0
314	20240731	145200	85154670	15630	15630	15630	15630	0
315	20240731	145100	85154670	15630	15510	15630	15500	501
316	20240731	145000	77388110	15630	15630	15630	15630	0
317	20240731	144900	77388110	15630	15630	15630	15630	0
318	20240731	144800	77388110	15630	15630	15630	15630	0
319	20240731	144700	77388110	15630	15630	15630	15630	0
320	20240731	144600	77388110	15630	15630	15630	15630	0
321	20240731	144500	77388110	15630	15630	15630	15630	0
322	20240731	144400	77388110	15630	15630	15630	15630	0
323	20240731	144300	77388110	15630	15630	15630	15630	0
324	20240731	144200	77388110	15630	15630	15630	15630	0
325	20240731	144100	77388110	15630	15630	15630	15630	0
326	20240731	144000	77388110	15630	15630	15630	15630	1
327	20240731	143900	77372480	15600	15600	15600	15600	0
328	20240731	143800	77372480	15600	15600	15600	15600	64
329	20240731	143700	76374080	15630	15630	15630	15630	0
330	20240731	143600	76374080	15630	15530	15630	15520	17
331	20240731	143500	76110080	15630	15580	15630	15530	101
332	20240731	143400	74539830	15590	15590	15590	15590	20
333	20240731	143300	74228030	15590	15590	15590	15590	0
334	20240731	143200	74228030	15590	15590	15590	15590	0
335	20240731	143100	74228030	15590	15590	15590	15590	0
336	20240731	143000	74228030	15590	15590	15590	15590	0
337	20240731	142900	74228030	15590	15590	15590	15590	0
338	20240731	142800	74228030	15590	15590	15590	15590	0
339	20240731	142700	74228030	15590	15590	15590	15590	0
340	20240731	142600	74228030	15590	15590	15590	15590	0
341	20240731	142500	74228030	15590	15590	15590	15590	1
342	20240731	142400	74212440	15600	15600	15600	15600	1
343	20240731	142300	74196840	15600	15600	15600	15600	3
344	20240731	142200	74150040	15620	15620	15620	15620	0
345	20240731	142100	74150040	15620	15620	15620	15620	12
346	20240731	142000	73962600	15640	15640	15640	15640	0
347	20240731	141900	73962600	15640	15640	15640	15640	0
348	20240731	141800	73962600	15640	15640	15640	15640	0
349	20240731	141700	73962600	15640	15640	15640	15640	0
350	20240731	141600	73962600	15640	15640	15640	15640	0
351	20240731	141500	73962600	15640	15640	15640	15640	0
352	20240731	141400	73962600	15640	15640	15640	15640	0
353	20240731	141300	73962600	15640	15590	15640	15590	2
354	20240731	141200	73931370	15600	15600	15600	15600	0
355	20240731	141100	73931370	15600	15600	15600	15600	1
356	20240731	141000	73915770	15600	15600	15600	15600	0
357	20240731	140900	73915770	15600	15600	15600	15600	1
358	20240731	140800	73900170	15610	15610	15610	15610	1
359	20240731	140700	73884560	15620	15650	15650	15620	77
360	20240731	140600	72679640	15640	15640	15640	15640	0
361	20240731	140500	72679640	15640	15640	15640	15640	0
362	20240731	140400	72679640	15640	15640	15640	15640	0
363	20240731	140300	72679640	15640	15640	15640	15640	0
364	20240731	140200	72679640	15640	15640	15640	15640	0
365	20240731	140100	72679640	15640	15640	15640	15640	0
366	20240731	140000	72679640	15640	15640	15640	15640	0
367	20240731	135900	72679640	15640	15640	15640	15640	0
368	20240731	135800	72679640	15640	15640	15640	15640	1
369	20240731	135700	72664000	15650	15650	15650	15650	38
370	20240731	135600	72069300	15750	15750	15750	15750	0
371	20240731	135500	72069300	15750	15750	15750	15750	0
372	20240731	135400	72069300	15750	15750	15750	15750	14
373	20240731	135300	71848800	15750	15750	15750	15750	0
374	20240731	135200	71848800	15750	15750	15750	15750	0
375	20240731	135100	71848800	15750	15750	15750	15750	0
376	20240731	135000	71848800	15750	15660	15750	15660	9
377	20240731	134900	71707770	15760	15760	15760	15760	0
378	20240731	134800	71707770	15760	15760	15760	15760	0
379	20240731	134700	71707770	15760	15760	15760	15760	0
380	20240731	134600	71707770	15760	15760	15760	15760	0
381	20240731	134500	71707770	15760	15760	15760	15760	0
382	20240731	134400	71707770	15760	15760	15760	15760	1
383	20240731	134300	71692010	15650	15650	15650	15650	0
384	20240731	134200	71692010	15650	15650	15650	15650	0
385	20240731	134100	71692010	15650	15650	15650	15650	0
386	20240731	134000	71692010	15650	15650	15650	15650	1
387	20240731	133900	71676360	15660	15660	15660	15660	1
388	20240731	133800	71660700	15760	15760	15760	15760	0
389	20240731	133700	71660700	15760	15760	15760	15760	0
390	20240731	133600	71660700	15760	15710	15760	15710	21
391	20240731	133500	71330260	15710	15700	15710	15700	35
392	20240731	133400	70780460	15600	15600	15600	15600	0
393	20240731	133300	70780460	15600	15600	15600	15600	0
394	20240731	133200	70780460	15600	15600	15600	15600	0
395	20240731	133100	70780460	15600	15600	15600	15600	0
396	20240731	133000	70780460	15600	15600	15600	15600	0
397	20240731	132900	70780460	15600	15600	15600	15600	0
398	20240731	132800	70780460	15600	15600	15600	15600	0
399	20240731	132700	70780460	15600	15600	15600	15600	1
400	20240731	132600	70764860	15610	15620	15620	15610	2
401	20240731	132500	70733630	15700	15700	15700	15700	0
402	20240731	132400	70733630	15700	15700	15700	15700	30
403	20240731	132300	70262630	15710	15710	15710	15710	0
404	20240731	132200	70262630	15710	15710	15710	15710	0
405	20240731	132100	70262630	15710	15710	15710	15710	1
406	20240731	132000	70246920	15500	15640	15640	15500	458
407	20240731	131900	63120580	15650	15650	15650	15650	0
408	20240731	131800	63120580	15650	15650	15650	15650	2
409	20240731	131700	63089280	15720	15720	15720	15720	0
410	20240731	131600	63089280	15720	15720	15720	15720	0
411	20240731	131500	63089280	15720	15720	15720	15720	0
412	20240731	131400	63089280	15720	15720	15720	15720	0
413	20240731	131300	63089280	15720	15660	15720	15660	3
414	20240731	131200	63042240	15680	15710	15720	15680	7
415	20240731	131100	62932300	15710	15620	15710	15610	2001
416	20240731	131000	31690660	15620	15660	15660	15620	250
417	20240731	130900	27783640	15710	15710	15710	15710	1
418	20240731	130800	27767930	15700	15700	15700	15700	0
419	20240731	130700	27767930	15700	15700	15700	15700	0
420	20240731	130600	27767930	15700	15700	15700	15700	8
421	20240731	130500	27642330	15760	15760	15760	15760	0
422	20240731	130400	27642330	15760	15760	15760	15760	0
423	20240731	130300	27642330	15760	15760	15760	15760	0
424	20240731	130200	27642330	15760	15760	15760	15760	0
425	20240731	130100	27642330	15760	15760	15760	15760	0
426	20240731	130000	27642330	15760	15760	15760	15760	0
427	20240731	125900	27642330	15760	15760	15760	15760	0
428	20240731	125800	27642330	15760	15760	15760	15760	0
429	20240731	125700	27642330	15760	15760	15760	15760	0
430	20240731	125600	27642330	15760	15760	15760	15760	0
431	20240731	125500	27642330	15760	15760	15760	15760	0
432	20240731	125400	27642330	15760	15760	15760	15760	0
433	20240731	125300	27642330	15760	15760	15760	15760	0
434	20240731	125200	27642330	15760	15760	15760	15760	2
435	20240731	125100	27610810	15770	15770	15770	15770	0
436	20240731	125000	27610810	15770	15770	15770	15770	0
437	20240731	124900	27610810	15770	15770	15770	15770	0
438	20240731	124800	27610810	15770	15770	15770	15770	0
439	20240731	124700	27610810	15770	15770	15770	15770	50
440	20240731	124600	26822310	15770	15770	15770	15770	0
441	20240731	124500	26822310	15770	15770	15770	15770	50
442	20240731	124400	26033810	15770	15770	15770	15770	0
443	20240731	124300	26033810	15770	15770	15770	15770	0
444	20240731	124200	26033810	15770	15770	15770	15770	7
445	20240731	124100	25923420	15770	15770	15770	15770	0
446	20240731	124000	25923420	15770	15770	15770	15770	0
447	20240731	123900	25923420	15770	15770	15770	15770	0
448	20240731	123800	25923420	15770	15770	15770	15770	0
449	20240731	123700	25923420	15770	15770	15770	15770	0
450	20240731	123600	25923420	15770	15770	15770	15770	0
451	20240731	123500	25923420	15770	15770	15770	15770	0
452	20240731	123400	25923420	15770	15770	15770	15770	4
453	20240731	123300	25860340	15770	15770	15770	15770	0
454	20240731	123200	25860340	15770	15770	15770	15770	0
455	20240731	123100	25860340	15770	15770	15770	15770	0
456	20240731	123000	25860340	15770	15770	15770	15770	0
457	20240731	122900	25860340	15770	15770	15770	15770	0
458	20240731	122800	25860340	15770	15770	15770	15770	0
459	20240731	122700	25860340	15770	15770	15770	15770	0
460	20240731	122600	25860340	15770	15770	15770	15770	0
461	20240731	122500	25860340	15770	15770	15770	15770	0
462	20240731	122400	25860340	15770	15770	15770	15770	0
463	20240731	122300	25860340	15770	15770	15770	15770	0
464	20240731	122200	25860340	15770	15770	15770	15770	0
465	20240731	122100	25860340	15770	15770	15770	15770	0
466	20240731	122000	25860340	15770	15770	15770	15770	0
467	20240731	121900	25860340	15770	15770	15770	15770	0
468	20240731	121800	25860340	15770	15770	15770	15770	0
469	20240731	121700	25860340	15770	15770	15770	15770	0
470	20240731	121600	25860340	15770	15770	15770	15770	0
471	20240731	121500	25860340	15770	15770	15770	15770	0
472	20240731	121400	25860340	15770	15770	15770	15770	0
473	20240731	121300	25860340	15770	15770	15770	15770	1
474	20240731	121200	25844570	15700	15770	15770	15700	134
475	20240731	121100	23735870	15770	15770	15770	15770	0
476	20240731	121000	23735870	15770	15770	15770	15770	0
477	20240731	120900	23735870	15770	15770	15770	15770	0
478	20240731	120800	23735870	15770	15770	15770	15770	0
479	20240731	120700	23735870	15770	15770	15770	15770	0
480	20240731	120600	23735870	15770	15770	15770	15770	0
481	20240731	120500	23735870	15770	15770	15770	15770	0
482	20240731	120400	23735870	15770	15770	15770	15770	0
483	20240731	120300	23735870	15770	15770	15770	15770	0
484	20240731	120200	23735870	15770	15770	15770	15770	0
485	20240731	120100	23735870	15770	15770	15770	15770	0
486	20240731	120000	23735870	15770	15770	15770	15770	0
487	20240731	115900	23735870	15770	15770	15770	15770	1
488	20240731	115800	23720100	15760	15760	15760	15760	0
489	20240731	115700	23720100	15760	15760	15760	15760	0
490	20240731	115600	23720100	15760	15760	15760	15760	0
491	20240731	115500	23720100	15760	15760	15760	15760	0
492	20240731	115400	23720100	15760	15760	15760	15760	0
493	20240731	115300	23720100	15760	15760	15760	15760	0
494	20240731	115200	23720100	15760	15760	15760	15760	0
495	20240731	115100	23720100	15760	15760	15760	15760	570
496	20240731	115000	14736900	15760	15760	15760	15760	0
497	20240731	114900	14736900	15760	15760	15760	15760	0
498	20240731	114800	14736900	15760	15760	15760	15760	0
499	20240731	114700	14736900	15760	15760	15760	15760	0
500	20240731	114600	14736900	15760	15760	15760	15760	0
501	20240731	114500	14736900	15760	15760	15760	15760	0
502	20240731	114400	14736900	15760	15760	15760	15760	0
503	20240731	114300	14736900	15760	15760	15760	15760	0
504	20240731	114200	14736900	15760	15760	15760	15760	0
505	20240731	114100	14736900	15760	15760	15760	15760	0
506	20240731	114000	14736900	15760	15760	15760	15760	0
507	20240731	113900	14736900	15760	15760	15760	15760	0
508	20240731	113800	14736900	15760	15760	15760	15760	1
509	20240731	113700	14721140	15670	15670	15670	15670	0
510	20240731	113600	14721140	15670	15670	15670	15670	0
511	20240731	113500	14721140	15670	15670	15670	15670	0
512	20240731	113400	14721140	15670	15670	15670	15670	0
513	20240731	113300	14721140	15670	15670	15670	15670	0
514	20240731	113200	14721140	15670	15670	15670	15670	0
515	20240731	113100	14721140	15670	15680	15680	15670	6
516	20240731	113000	14627110	15780	15780	15780	15780	0
517	20240731	112900	14627110	15780	15780	15780	15780	0
518	20240731	112800	14627110	15780	15780	15780	15780	0
519	20240731	112700	14627110	15780	15780	15780	15780	0
520	20240731	112600	14627110	15780	15780	15780	15780	0
521	20240731	112500	14627110	15780	15780	15780	15780	0
522	20240731	112400	14627110	15780	15780	15780	15780	0
523	20240731	112300	14627110	15780	15780	15780	15780	0
524	20240731	112200	14627110	15780	15780	15780	15780	0
525	20240731	112100	14627110	15780	15780	15780	15780	0
526	20240731	112000	14627110	15780	15780	15780	15780	0
527	20240731	111900	14627110	15780	15780	15780	15780	0
528	20240731	111800	14627110	15780	15780	15780	15780	0
529	20240731	111700	14627110	15780	15780	15780	15780	0
530	20240731	111600	14627110	15780	15780	15780	15780	0
531	20240731	111500	14627110	15780	15780	15780	15780	0
532	20240731	111400	14627110	15780	15780	15780	15780	0
533	20240731	111300	14627110	15780	15780	15780	15780	0
534	20240731	111200	14627110	15780	15780	15780	15780	0
535	20240731	111100	14627110	15780	15780	15780	15780	0
536	20240731	111000	14627110	15780	15780	15780	15780	0
537	20240731	110900	14627110	15780	15780	15780	15780	2
538	20240731	110800	14595550	15780	15780	15780	15780	0
539	20240731	110700	14595550	15780	15780	15780	15780	0
540	20240731	110600	14595550	15780	15780	15780	15780	0
541	20240731	110500	14595550	15780	15780	15780	15780	0
542	20240731	110400	14595550	15780	15780	15780	15780	0
543	20240731	110300	14595550	15780	15780	15780	15780	0
544	20240731	110200	14595550	15780	15780	15780	15780	0
545	20240731	110100	14595550	15780	15780	15780	15780	0
546	20240731	110000	14595550	15780	15780	15780	15780	0
547	20240731	105900	14595550	15780	15780	15780	15780	0
548	20240731	105800	14595550	15780	15780	15780	15780	1
549	20240731	105700	14579770	15670	15670	15670	15670	0
550	20240731	105600	14579770	15670	15670	15670	15670	0
551	20240731	105500	14579770	15670	15670	15670	15670	0
552	20240731	105400	14579770	15670	15670	15670	15670	0
553	20240731	105300	14579770	15670	15670	15670	15670	0
554	20240731	105200	14579770	15670	15670	15670	15670	0
555	20240731	105100	14579770	15670	15670	15670	15670	0
556	20240731	105000	14579770	15670	15670	15670	15670	0
557	20240731	104900	14579770	15670	15670	15670	15670	0
558	20240731	104800	14579770	15670	15670	15670	15670	7
559	20240731	104700	14470080	15780	15780	15780	15780	0
560	20240731	104600	14470080	15780	15780	15780	15780	0
561	20240731	104500	14470080	15780	15780	15780	15780	0
562	20240731	104400	14470080	15780	15780	15780	15780	0
563	20240731	104300	14470080	15780	15780	15780	15780	0
564	20240731	104200	14470080	15780	15780	15780	15780	0
565	20240731	104100	14470080	15780	15780	15780	15780	0
566	20240731	104000	14470080	15780	15780	15780	15780	0
567	20240731	103900	14470080	15780	15780	15780	15780	0
568	20240731	103800	14470080	15780	15780	15780	15780	1
569	20240731	103700	14454300	15680	15680	15680	15680	45
570	20240731	103600	13748700	15790	15790	15790	15790	0
571	20240731	103500	13748700	15790	15790	15790	15790	0
572	20240731	103400	13748700	15790	15790	15790	15790	1
573	20240731	103300	13732910	15780	15780	15780	15780	102
574	20240731	103200	12123350	15780	15780	15780	15780	0
575	20240731	103100	12123350	15780	15780	15780	15780	0
576	20240731	103000	12123350	15780	15780	15780	15780	0
577	20240731	102900	12123350	15780	15780	15780	15780	0
578	20240731	102800	12123350	15780	15780	15780	15780	0
579	20240731	102700	12123350	15780	15780	15780	15780	1
580	20240731	102600	12107570	15580	15580	15580	15580	0
581	20240731	102500	12107570	15580	15580	15580	15580	0
582	20240731	102400	12107570	15580	15580	15580	15580	0
583	20240731	102300	12107570	15580	15580	15580	15580	0
584	20240731	102200	12107570	15580	15580	15580	15580	0
585	20240731	102100	12107570	15580	15580	15580	15580	0
586	20240731	102000	12107570	15580	15580	15580	15580	0
587	20240731	101900	12107570	15580	15720	15720	15580	100
588	20240731	101800	10547030	15720	15720	15720	15720	0
589	20240731	101700	10547030	15720	15720	15720	15720	0
590	20240731	101600	10547030	15720	15720	15720	15720	0
591	20240731	101500	10547030	15720	15720	15720	15720	0
592	20240731	101400	10547030	15720	15720	15720	15720	0
593	20240731	101300	10547030	15720	15720	15720	15720	0
594	20240731	101200	10547030	15720	15720	15720	15720	0
595	20240731	101100	10547030	15720	15720	15720	15720	0
596	20240731	101000	10547030	15720	15720	15720	15720	1
597	20240731	100900	10531310	15800	15800	15800	15800	0
598	20240731	100800	10531310	15800	15800	15800	15800	0
599	20240731	100700	10531310	15800	15800	15800	15800	0
600	20240731	100600	10531310	15800	15800	15800	15800	10
601	20240731	100500	10373310	15800	15800	15800	15800	39
602	20240731	100400	9757110	15800	15800	15800	15800	0
603	20240731	100300	9757110	15800	15800	15800	15800	5
604	20240731	100200	9678110	15800	15800	15800	15800	35
605	20240731	100100	9125110	15820	15820	15820	15820	0
606	20240731	100000	9125110	15820	15820	15820	15820	0
607	20240731	095900	9125110	15820	15820	15820	15820	0
608	20240731	095800	9125110	15820	15820	15820	15820	0
609	20240731	095700	9125110	15820	15820	15820	15820	0
610	20240731	095600	9125110	15820	15820	15820	15820	0
611	20240731	095500	9125110	15820	15820	15820	15820	0
612	20240731	095400	9125110	15820	15820	15820	15820	0
613	20240731	095300	9125110	15820	15820	15820	15820	0
614	20240731	095200	9125110	15820	15820	15820	15820	0
615	20240731	095100	9125110	15820	15820	15820	15820	0
616	20240731	095000	9125110	15820	15820	15820	15820	0
617	20240731	094900	9125110	15820	15820	15820	15820	0
618	20240731	094800	9125110	15820	15820	15820	15820	0
619	20240731	094700	9125110	15820	15820	15820	15820	0
620	20240731	094600	9125110	15820	15820	15820	15820	0
621	20240731	094500	9125110	15820	15820	15820	15820	0
622	20240731	094400	9125110	15820	15820	15820	15820	0
623	20240731	094300	9125110	15820	15820	15820	15820	0
624	20240731	094200	9125110	15820	15820	15820	15820	31
625	20240731	094100	8634690	15770	15770	15770	15770	0
626	20240731	094000	8634690	15770	15740	15770	15740	159
627	20240731	093900	6129080	15650	15650	15650	15650	0
628	20240731	093800	6129080	15650	15660	15660	15650	9
629	20240731	093700	5988160	15750	15750	15750	15750	0
630	20240731	093600	5988160	15750	15750	15750	15750	0
631	20240731	093500	5988160	15750	15750	15750	15750	0
632	20240731	093400	5988160	15750	15750	15750	15750	1
633	20240731	093300	5972410	15750	15750	15750	15750	1
634	20240731	093200	5956660	15750	15750	15750	15750	0
635	20240731	093100	5956660	15750	15750	15750	15750	0
636	20240731	093000	5956660	15750	15750	15750	15750	1
637	20240731	092900	5940910	15760	15760	15760	15760	0
638	20240731	092800	5940910	15760	15760	15760	15760	0
639	20240731	092700	5940910	15760	15760	15760	15760	0
640	20240731	092600	5940910	15760	15760	15760	15760	0
641	20240731	092500	5940910	15760	15760	15760	15760	0
642	20240731	092400	5940910	15760	15760	15760	15760	0
643	20240731	092300	5940910	15760	15760	15760	15760	0
644	20240731	092200	5940910	15760	15760	15760	15760	0
645	20240731	092100	5940910	15760	15760	15760	15760	0
646	20240731	092000	5940910	15760	15760	15760	15760	0
647	20240731	091900	5940910	15760	15760	15760	15760	0
648	20240731	091800	5940910	15760	15760	15760	15760	0
649	20240731	091700	5940910	15760	15760	15760	15760	0
650	20240731	091600	5940910	15760	15760	15760	15760	0
651	20240731	091500	5940910	15760	15760	15760	15760	0
652	20240731	091400	5940910	15760	15760	15760	15760	0
653	20240731	091300	5940910	15760	15760	15760	15760	50
654	20240731	091200	5152910	15760	15760	15760	15760	0
655	20240731	091100	5152910	15760	15760	15760	15760	0
656	20240731	091000	5152910	15760	15760	15760	15760	50
657	20240731	090900	4364910	15760	15750	15760	15750	2
658	20240731	090800	4333400	15490	15490	15490	15490	0
659	20240731	090700	4333400	15490	15530	15530	15490	10
660	20240731	090600	4178460	15530	15700	15700	15530	32
661	20240731	090500	3679640	15830	15500	15830	15500	3
662	20240731	090400	3632530	15830	15450	15830	15450	213
663	20240731	090300	341300	15890	15890	15890	15890	0
664	20240731	090200	341300	15890	15890	15890	15890	0
665	20240731	090100	341300	15890	15890	15890	15890	0
666	20240731	090000	341300	15890	15400	15940	15400	22