KissMeData/100030/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	200400	26602200	19000	19000	19000	19000	329
3	20240730	200300	26602200	19000	19000	19000	19000	0
4	20240730	200200	26602200	19000	19000	19000	19000	0
5	20240730	200100	26602200	19000	19000	19000	19000	0
6	20240730	200000	26602200	19000	19000	19000	19000	0
7	20240730	195900	26602200	19000	19000	19000	19000	0
8	20240730	195800	26602200	19000	19000	19000	19000	0
9	20240730	195700	26602200	19000	19000	19000	19000	0
10	20240730	195600	26602200	19000	19000	19000	19000	0
11	20240730	195500	26602200	19000	19000	19000	19000	0
12	20240730	195400	26602200	19000	19000	19000	19000	0
13	20240730	195300	26602200	19000	19000	19000	19000	0
14	20240730	195200	26602200	19000	19000	19000	19000	0
15	20240730	195100	26602200	19000	19000	19000	19000	0
16	20240730	195000	26602200	19000	19000	19000	19000	0
17	20240730	194900	26602200	19000	19000	19000	19000	0
18	20240730	194800	26602200	19000	19000	19000	19000	0
19	20240730	194700	26602200	19000	19000	19000	19000	0
20	20240730	194600	26602200	19000	19000	19000	19000	0
21	20240730	194500	26602200	19000	19000	19000	19000	0
22	20240730	194400	26602200	19000	19000	19000	19000	0
23	20240730	194300	26602200	19000	19000	19000	19000	0
24	20240730	194200	26602200	19000	19000	19000	19000	0
25	20240730	194100	26602200	19000	19000	19000	19000	0
26	20240730	194000	26602200	19000	19000	19000	19000	0
27	20240730	193900	26602200	19000	19000	19000	19000	0
28	20240730	193800	26602200	19000	19000	19000	19000	0
29	20240730	193700	26602200	19000	19000	19000	19000	0
30	20240730	193600	26602200	19000	19000	19000	19000	0
31	20240730	193500	26602200	19000	19000	19000	19000	0
32	20240730	193400	26602200	19000	19000	19000	19000	329
33	20240730	193300	26602200	19000	19000	19000	19000	0
34	20240730	193200	26602200	19000	19000	19000	19000	0
35	20240730	193100	26602200	19000	19000	19000	19000	0
36	20240730	193000	26602200	19000	19000	19000	19000	0
37	20240730	192900	26602200	19000	19000	19000	19000	0
38	20240730	192800	26602200	19000	19000	19000	19000	0
39	20240730	192700	26602200	19000	19000	19000	19000	0
40	20240730	192600	26602200	19000	19000	19000	19000	0
41	20240730	192500	26602200	19000	19000	19000	19000	0
42	20240730	192400	26602200	19000	19000	19000	19000	0
43	20240730	192300	26602200	19000	19000	19000	19000	0
44	20240730	192200	26602200	19000	19000	19000	19000	0
45	20240730	192100	26602200	19000	19000	19000	19000	0
46	20240730	192000	26602200	19000	19000	19000	19000	0
47	20240730	191900	26602200	19000	19000	19000	19000	0
48	20240730	191800	26602200	19000	19000	19000	19000	0
49	20240730	191700	26602200	19000	19000	19000	19000	0
50	20240730	191600	26602200	19000	19000	19000	19000	0
51	20240730	191500	26602200	19000	19000	19000	19000	0
52	20240730	191400	26602200	19000	19000	19000	19000	0
53	20240730	191300	26602200	19000	19000	19000	19000	0
54	20240730	191200	26602200	19000	19000	19000	19000	0
55	20240730	191100	26602200	19000	19000	19000	19000	0
56	20240730	191000	26602200	19000	19000	19000	19000	0
57	20240730	190900	26602200	19000	19000	19000	19000	0
58	20240730	190800	26602200	19000	19000	19000	19000	0
59	20240730	190700	26602200	19000	19000	19000	19000	0
60	20240730	190600	26602200	19000	19000	19000	19000	0
61	20240730	190500	26602200	19000	19000	19000	19000	0
62	20240730	190400	26602200	19000	19000	19000	19000	329
63	20240730	190300	26602200	19000	19000	19000	19000	0
64	20240730	190200	26602200	19000	19000	19000	19000	0
65	20240730	190100	26602200	19000	19000	19000	19000	0
66	20240730	190000	26602200	19000	19000	19000	19000	0
67	20240730	185900	26602200	19000	19000	19000	19000	0
68	20240730	185800	26602200	19000	19000	19000	19000	0
69	20240730	185700	26602200	19000	19000	19000	19000	0
70	20240730	185600	26602200	19000	19000	19000	19000	0
71	20240730	185500	26602200	19000	19000	19000	19000	0
72	20240730	185400	26602200	19000	19000	19000	19000	0
73	20240730	185300	26602200	19000	19000	19000	19000	0
74	20240730	185200	26602200	19000	19000	19000	19000	0
75	20240730	185100	26602200	19000	19000	19000	19000	0
76	20240730	185000	26602200	19000	19000	19000	19000	0
77	20240730	184900	26602200	19000	19000	19000	19000	0
78	20240730	184800	26602200	19000	19000	19000	19000	0
79	20240730	184700	26602200	19000	19000	19000	19000	0
80	20240730	184600	26602200	19000	19000	19000	19000	0
81	20240730	184500	26602200	19000	19000	19000	19000	0
82	20240730	184400	26602200	19000	19000	19000	19000	0
83	20240730	184300	26602200	19000	19000	19000	19000	0
84	20240730	184200	26602200	19000	19000	19000	19000	0
85	20240730	184100	26602200	19000	19000	19000	19000	0
86	20240730	184000	26602200	19000	19000	19000	19000	0
87	20240730	183900	26602200	19000	19000	19000	19000	0
88	20240730	183800	26602200	19000	19000	19000	19000	0
89	20240730	183700	26602200	19000	19000	19000	19000	0
90	20240730	183600	26602200	19000	19000	19000	19000	0
91	20240730	183500	26602200	19000	19000	19000	19000	0
92	20240730	183400	26602200	19000	19000	19000	19000	329
93	20240730	183300	26602200	19000	19000	19000	19000	0
94	20240730	183200	26602200	19000	19000	19000	19000	0
95	20240730	183100	26602200	19000	19000	19000	19000	0
96	20240730	183000	26602200	19000	19000	19000	19000	0
97	20240730	182900	26602200	19000	19000	19000	19000	0
98	20240730	182800	26602200	19000	19000	19000	19000	0
99	20240730	182700	26602200	19000	19000	19000	19000	0
100	20240730	182600	26602200	19000	19000	19000	19000	0
101	20240730	182500	26602200	19000	19000	19000	19000	0
102	20240730	182400	26602200	19000	19000	19000	19000	0
103	20240730	182300	26602200	19000	19000	19000	19000	0
104	20240730	182200	26602200	19000	19000	19000	19000	0
105	20240730	182100	26602200	19000	19000	19000	19000	0
106	20240730	182000	26602200	19000	19000	19000	19000	0
107	20240730	181900	26602200	19000	19000	19000	19000	0
108	20240730	181800	26602200	19000	19000	19000	19000	0
109	20240730	181700	26602200	19000	19000	19000	19000	0
110	20240730	181600	26602200	19000	19000	19000	19000	0
111	20240730	181500	26602200	19000	19000	19000	19000	0
112	20240730	181400	26602200	19000	19000	19000	19000	0
113	20240730	181300	26602200	19000	19000	19000	19000	0
114	20240730	181200	26602200	19000	19000	19000	19000	0
115	20240730	181100	26602200	19000	19000	19000	19000	0
116	20240730	181000	26602200	19000	19000	19000	19000	0
117	20240730	180900	26602200	19000	19000	19000	19000	0
118	20240730	180800	26602200	19000	19000	19000	19000	0
119	20240730	180700	26602200	19000	19000	19000	19000	0
120	20240730	180600	26602200	19000	19000	19000	19000	0
121	20240730	180500	26602200	19000	19000	19000	19000	0
122	20240730	180400	26602200	19000	19000	19000	19000	329
123	20240730	180300	26602200	19000	19000	19000	19000	0
124	20240730	180200	26602200	19000	19000	19000	19000	0
125	20240730	180100	26602200	19000	19000	19000	19000	0
126	20240730	180000	26602200	19000	19000	19000	19000	0
127	20240730	175900	26602200	19000	19000	19000	19000	0
128	20240730	175800	26602200	19000	19000	19000	19000	0
129	20240730	175700	26602200	19000	19000	19000	19000	0
130	20240730	175600	26602200	19000	19000	19000	19000	0
131	20240730	175500	26602200	19000	19000	19000	19000	0
132	20240730	175400	26602200	19000	19000	19000	19000	0
133	20240730	175300	26602200	19000	19000	19000	19000	0
134	20240730	175200	26602200	19000	19000	19000	19000	0
135	20240730	175100	26602200	19000	19000	19000	19000	0
136	20240730	175000	26602200	19000	19000	19000	19000	0
137	20240730	174900	26602200	19000	19000	19000	19000	0
138	20240730	174800	26602200	19000	19000	19000	19000	0
139	20240730	174700	26602200	19000	19000	19000	19000	0
140	20240730	174600	26602200	19000	19000	19000	19000	0
141	20240730	174500	26602200	19000	19000	19000	19000	0
142	20240730	174400	26602200	19000	19000	19000	19000	0
143	20240730	174300	26602200	19000	19000	19000	19000	0
144	20240730	174200	26602200	19000	19000	19000	19000	0
145	20240730	174100	26602200	19000	19000	19000	19000	0
146	20240730	174000	26602200	19000	19000	19000	19000	0
147	20240730	173900	26602200	19000	19000	19000	19000	0
148	20240730	173800	26602200	19000	19000	19000	19000	0
149	20240730	173700	26602200	19000	19000	19000	19000	0
150	20240730	173600	26602200	19000	19000	19000	19000	0
151	20240730	173500	26602200	19000	19000	19000	19000	0
152	20240730	173400	26602200	19000	19000	19000	19000	329
153	20240730	173300	26602200	19000	19000	19000	19000	0
154	20240730	173200	26602200	19000	19000	19000	19000	0
155	20240730	173100	26602200	19000	19000	19000	19000	0
156	20240730	173000	26602200	19000	19000	19000	19000	0
157	20240730	172900	26602200	19000	19000	19000	19000	0
158	20240730	172800	26602200	19000	19000	19000	19000	0
159	20240730	172700	26602200	19000	19000	19000	19000	0
160	20240730	172600	26602200	19000	19000	19000	19000	0
161	20240730	172500	26602200	19000	19000	19000	19000	0
162	20240730	172400	26602200	19000	19000	19000	19000	0
163	20240730	172300	26602200	19000	19000	19000	19000	0
164	20240730	172200	26602200	19000	19000	19000	19000	0
165	20240730	172100	26602200	19000	19000	19000	19000	0
166	20240730	172000	26602200	19000	19000	19000	19000	0
167	20240730	171900	26602200	19000	19000	19000	19000	0
168	20240730	171800	26602200	19000	19000	19000	19000	0
169	20240730	171700	26602200	19000	19000	19000	19000	0
170	20240730	171600	26602200	19000	19000	19000	19000	0
171	20240730	171500	26602200	19000	19000	19000	19000	0
172	20240730	171400	26602200	19000	19000	19000	19000	0
173	20240730	171300	26602200	19000	19000	19000	19000	0
174	20240730	171200	26602200	19000	19000	19000	19000	0
175	20240730	171100	26602200	19000	19000	19000	19000	0
176	20240730	171000	26602200	19000	19000	19000	19000	0
177	20240730	170900	26602200	19000	19000	19000	19000	0
178	20240730	170800	26602200	19000	19000	19000	19000	0
179	20240730	170700	26602200	19000	19000	19000	19000	0
180	20240730	170600	26602200	19000	19000	19000	19000	0
181	20240730	170500	26602200	19000	19000	19000	19000	0
182	20240730	170400	26602200	19000	19000	19000	19000	329
183	20240730	170300	26602200	19000	19000	19000	19000	0
184	20240730	170200	26602200	19000	19000	19000	19000	0
185	20240730	170100	26602200	19000	19000	19000	19000	0
186	20240730	170000	26602200	19000	19000	19000	19000	0
187	20240730	165900	26602200	19000	19000	19000	19000	0
188	20240730	165800	26602200	19000	19000	19000	19000	0
189	20240730	165700	26602200	19000	19000	19000	19000	0
190	20240730	165600	26602200	19000	19000	19000	19000	0
191	20240730	165500	26602200	19000	19000	19000	19000	0
192	20240730	165400	26602200	19000	19000	19000	19000	0
193	20240730	165300	26602200	19000	19000	19000	19000	0
194	20240730	165200	26602200	19000	19000	19000	19000	0
195	20240730	165100	26602200	19000	19000	19000	19000	0
196	20240730	165000	26602200	19000	19000	19000	19000	0
197	20240730	164900	26602200	19000	19000	19000	19000	0
198	20240730	164800	26602200	19000	19000	19000	19000	0
199	20240730	164700	26602200	19000	19000	19000	19000	0
200	20240730	164600	26602200	19000	19000	19000	19000	0
201	20240730	164500	26602200	19000	19000	19000	19000	0
202	20240730	164400	26602200	19000	19000	19000	19000	0
203	20240730	164300	26602200	19000	19000	19000	19000	0
204	20240730	164200	26602200	19000	19000	19000	19000	0
205	20240730	164100	26602200	19000	19000	19000	19000	0
206	20240730	164000	26602200	19000	19000	19000	19000	0
207	20240730	163900	26602200	19000	19000	19000	19000	0
208	20240730	163800	26602200	19000	19000	19000	19000	0
209	20240730	163700	26602200	19000	19000	19000	19000	0
210	20240730	163600	26602200	19000	19000	19000	19000	0
211	20240730	163500	26602200	19000	19000	19000	19000	0
212	20240730	163400	26602200	19000	19000	19000	19000	329
213	20240730	163300	26602200	19000	19000	19000	19000	0
214	20240730	163200	26602200	19000	19000	19000	19000	0
215	20240730	163100	26602200	19000	19000	19000	19000	0
216	20240730	163000	26602200	19000	19000	19000	19000	0
217	20240730	162900	26602200	19000	19000	19000	19000	0
218	20240730	162800	26602200	19000	19000	19000	19000	0
219	20240730	162700	26602200	19000	19000	19000	19000	0
220	20240730	162600	26602200	19000	19000	19000	19000	0
221	20240730	162500	26602200	19000	19000	19000	19000	0
222	20240730	162400	26602200	19000	19000	19000	19000	0
223	20240730	162300	26602200	19000	19000	19000	19000	0
224	20240730	162200	26602200	19000	19000	19000	19000	0
225	20240730	162100	26602200	19000	19000	19000	19000	0
226	20240730	162000	26602200	19000	19000	19000	19000	0
227	20240730	161900	26602200	19000	19000	19000	19000	0
228	20240730	161800	26602200	19000	19000	19000	19000	0
229	20240730	161700	26602200	19000	19000	19000	19000	0
230	20240730	161600	26602200	19000	19000	19000	19000	0
231	20240730	161500	26602200	19000	19000	19000	19000	0
232	20240730	161400	26602200	19000	19000	19000	19000	0
233	20240730	161300	26602200	19000	19000	19000	19000	0
234	20240730	161200	26602200	19000	19000	19000	19000	0
235	20240730	161100	26602200	19000	19000	19000	19000	0
236	20240730	161000	26602200	19000	19000	19000	19000	0
237	20240730	160900	26602200	19000	19000	19000	19000	0
238	20240730	160800	26602200	19000	19000	19000	19000	0
239	20240730	160700	26602200	19000	19000	19000	19000	0
240	20240730	160600	26602200	19000	19000	19000	19000	0
241	20240730	160500	26602200	19000	19000	19000	19000	0
242	20240730	160400	26602200	19000	19000	19000	19000	329
243	20240730	160300	26602200	19000	19000	19000	19000	0
244	20240730	160200	26602200	19000	19000	19000	19000	0
245	20240730	160100	26602200	19000	19000	19000	19000	0
246	20240730	160000	26602200	19000	19000	19000	19000	0
247	20240730	155900	26602200	19000	19000	19000	19000	0
248	20240730	155800	26602200	19000	19000	19000	19000	0
249	20240730	155700	26602200	19000	19000	19000	19000	0
250	20240730	155600	26602200	19000	19000	19000	19000	0
251	20240730	155500	26602200	19000	19000	19000	19000	0
252	20240730	155400	26602200	19000	19000	19000	19000	0
253	20240730	155300	26602200	19000	19000	19000	19000	0
254	20240730	155200	26602200	19000	19000	19000	19000	0
255	20240730	155100	26602200	19000	19000	19000	19000	0
256	20240730	155000	26602200	19000	19000	19000	19000	0
257	20240730	154900	26602200	19000	19000	19000	19000	0
258	20240730	154800	26602200	19000	19000	19000	19000	0
259	20240730	154700	26602200	19000	19000	19000	19000	0
260	20240730	154600	26602200	19000	19000	19000	19000	0
261	20240730	154500	26602200	19000	19000	19000	19000	0
262	20240730	154400	26602200	19000	19000	19000	19000	0
263	20240730	154300	26602200	19000	19000	19000	19000	0
264	20240730	154200	26602200	19000	19000	19000	19000	0
265	20240730	154100	26602200	19000	19000	19000	19000	0
266	20240730	154000	26602200	19000	19000	19000	19000	0
267	20240730	153900	26602200	19000	19000	19000	19000	0
268	20240730	153800	26602200	19000	19000	19000	19000	0
269	20240730	153700	26602200	19000	19000	19000	19000	0
270	20240730	153600	26602200	19000	19000	19000	19000	0
271	20240730	153500	26602200	19000	19000	19000	19000	0
272	20240730	153400	26602200	19000	19000	19000	19000	329
273	20240730	153300	26602200	19000	19000	19000	19000	0
274	20240730	153200	26602200	19000	19000	19000	19000	0
275	20240730	153100	26602200	19000	19000	19000	19000	0
276	20240730	153000	26602200	19000	19000	19000	19000	329
277	20240730	152900	20351200	19010	19010	19010	19010	0
278	20240730	152800	20351200	19010	19010	19010	19010	0
279	20240730	152700	20351200	19010	19010	19010	19010	0
280	20240730	152600	20351200	19010	19010	19010	19010	0
281	20240730	152500	20351200	19010	19010	19010	19010	0
282	20240730	152400	20351200	19010	19010	19010	19010	0
283	20240730	152300	20351200	19010	19010	19010	19010	0
284	20240730	152200	20351200	19010	19010	19010	19010	0
285	20240730	152100	20351200	19010	19010	19010	19010	0
286	20240730	152000	20351200	19010	19010	19010	19010	0
287	20240730	151900	20351200	19010	19000	19010	19000	20
288	20240730	151800	19971160	19000	19000	19000	19000	7
289	20240730	151700	19838160	19000	19000	19000	19000	0
290	20240730	151600	19838160	19000	19000	19000	19000	1
291	20240730	151500	19819160	18850	18850	18850	18850	57
292	20240730	151400	18744710	19020	19020	19020	19020	0
293	20240730	151300	18744710	19020	19020	19020	19020	0
294	20240730	151200	18744710	19020	19020	19020	19020	0
295	20240730	151100	18744710	19020	18850	19020	18850	103
296	20240730	151000	16802990	19030	19030	19030	19030	0
297	20240730	150900	16802990	19030	19030	19030	19030	52
298	20240730	150800	15813430	19030	19030	19030	19030	0
299	20240730	150700	15813430	19030	19030	19030	19030	0
300	20240730	150600	15813430	19030	19030	19030	19030	0
301	20240730	150500	15813430	19030	19030	19030	19030	0
302	20240730	150400	15813430	19030	19030	19030	19030	0
303	20240730	150300	15813430	19030	19030	19030	19030	0
304	20240730	150200	15813430	19030	19030	19030	19030	0
305	20240730	150100	15813430	19030	19030	19030	19030	0
306	20240730	150000	15813430	19030	19030	19030	19030	0
307	20240730	145900	15813430	19030	19030	19030	19030	0
308	20240730	145800	15813430	19030	19030	19030	19030	0
309	20240730	145700	15813430	19030	19030	19030	19030	0
310	20240730	145600	15813430	19030	19030	19030	19030	0
311	20240730	145500	15813430	19030	19030	19030	19030	0
312	20240730	145400	15813430	19030	19030	19030	19030	0
313	20240730	145300	15813430	19030	19030	19030	19030	0
314	20240730	145200	15813430	19030	19030	19030	19030	0
315	20240730	145100	15813430	19030	19030	19030	19030	0
316	20240730	145000	15813430	19030	19030	19030	19030	0
317	20240730	144900	15813430	19030	19030	19030	19030	0
318	20240730	144800	15813430	19030	19030	19030	19030	0
319	20240730	144700	15813430	19030	19030	19030	19030	1
320	20240730	144600	15794400	19000	19000	19000	19000	0
321	20240730	144500	15794400	19000	19000	19000	19000	0
322	20240730	144400	15794400	19000	19000	19000	19000	20
323	20240730	144300	15414400	19000	19000	19000	19000	0
324	20240730	144200	15414400	19000	18940	19000	18940	9
325	20240730	144100	15243840	19030	19030	19030	19030	0
326	20240730	144000	15243840	19030	19030	19030	19030	0
327	20240730	143900	15243840	19030	19030	19030	19030	0
328	20240730	143800	15243840	19030	19030	19030	19030	0
329	20240730	143700	15243840	19030	19030	19030	19030	0
330	20240730	143600	15243840	19030	19030	19030	19030	0
331	20240730	143500	15243840	19030	19030	19030	19030	0
332	20240730	143400	15243840	19030	19030	19030	19030	0
333	20240730	143300	15243840	19030	18850	19030	18850	6
334	20240730	143200	15130560	19040	19040	19040	19040	0
335	20240730	143100	15130560	19040	19040	19040	19040	0
336	20240730	143000	15130560	19040	19040	19040	19040	0
337	20240730	142900	15130560	19040	19040	19040	19040	0
338	20240730	142800	15130560	19040	19040	19040	19040	0
339	20240730	142700	15130560	19040	19040	19040	19040	0
340	20240730	142600	15130560	19040	19040	19040	19040	0
341	20240730	142500	15130560	19040	19040	19040	19040	0
342	20240730	142400	15130560	19040	19040	19040	19040	0
343	20240730	142300	15130560	19040	19040	19040	19040	0
344	20240730	142200	15130560	19040	19040	19040	19040	0
345	20240730	142100	15130560	19040	19040	19040	19040	0
346	20240730	142000	15130560	19040	19040	19040	19040	0
347	20240730	141900	15130560	19040	19040	19040	19040	0
348	20240730	141800	15130560	19040	19040	19040	19040	0
349	20240730	141700	15130560	19040	19040	19040	19040	0
350	20240730	141600	15130560	19040	19040	19040	19040	0
351	20240730	141500	15130560	19040	19040	19040	19040	0
352	20240730	141400	15130560	19040	19040	19040	19040	0
353	20240730	141300	15130560	19040	19040	19040	19040	0
354	20240730	141200	15130560	19040	19040	19040	19040	0
355	20240730	141100	15130560	19040	19040	19040	19040	0
356	20240730	141000	15130560	19040	19040	19040	19040	0
357	20240730	140900	15130560	19040	19040	19040	19040	0
358	20240730	140800	15130560	19040	19040	19040	19040	0
359	20240730	140700	15130560	19040	19040	19040	19040	0
360	20240730	140600	15130560	19040	19040	19040	19040	1
361	20240730	140500	15111520	19040	19040	19040	19040	0
362	20240730	140400	15111520	19040	19040	19040	19040	0
363	20240730	140300	15111520	19040	19040	19040	19040	0
364	20240730	140200	15111520	19040	19040	19040	19040	0
365	20240730	140100	15111520	19040	19040	19040	19040	0
366	20240730	140000	15111520	19040	19040	19040	19040	0
367	20240730	135900	15111520	19040	19040	19040	19040	0
368	20240730	135800	15111520	19040	19040	19040	19040	0
369	20240730	135700	15111520	19040	19040	19040	19040	0
370	20240730	135600	15111520	19040	19040	19040	19040	0
371	20240730	135500	15111520	19040	19040	19040	19040	0
372	20240730	135400	15111520	19040	19040	19040	19040	0
373	20240730	135300	15111520	19040	19040	19040	19040	0
374	20240730	135200	15111520	19040	19040	19040	19040	0
375	20240730	135100	15111520	19040	19040	19040	19040	0
376	20240730	135000	15111520	19040	19040	19040	19040	0
377	20240730	134900	15111520	19040	19040	19040	19040	0
378	20240730	134800	15111520	19040	19040	19040	19040	50
379	20240730	134700	14159520	19040	19040	19040	19040	0
380	20240730	134600	14159520	19040	19040	19040	19040	0
381	20240730	134500	14159520	19040	19040	19040	19040	0
382	20240730	134400	14159520	19040	19040	19040	19040	0
383	20240730	134300	14159520	19040	19040	19040	19040	0
384	20240730	134200	14159520	19040	19040	19040	19040	1
385	20240730	134100	14140480	19070	19070	19070	19070	0
386	20240730	134000	14140480	19070	19070	19070	19070	0
387	20240730	133900	14140480	19070	19070	19070	19070	0
388	20240730	133800	14140480	19070	19070	19070	19070	0
389	20240730	133700	14140480	19070	19070	19070	19070	0
390	20240730	133600	14140480	19070	19070	19070	19070	0
391	20240730	133500	14140480	19070	19070	19070	19070	0
392	20240730	133400	14140480	19070	19070	19070	19070	0
393	20240730	133300	14140480	19070	19070	19070	19070	0
394	20240730	133200	14140480	19070	19070	19070	19070	0
395	20240730	133100	14140480	19070	19070	19070	19070	0
396	20240730	133000	14140480	19070	19070	19070	19070	0
397	20240730	132900	14140480	19070	19070	19070	19070	0
398	20240730	132800	14140480	19070	19070	19070	19070	0
399	20240730	132700	14140480	19070	19070	19070	19070	0
400	20240730	132600	14140480	19070	19070	19070	19070	0
401	20240730	132500	14140480	19070	19070	19070	19070	0
402	20240730	132400	14140480	19070	19070	19070	19070	0
403	20240730	132300	14140480	19070	19070	19070	19070	0
404	20240730	132200	14140480	19070	19070	19070	19070	0
405	20240730	132100	14140480	19070	19070	19070	19070	0
406	20240730	132000	14140480	19070	19070	19070	19070	0
407	20240730	131900	14140480	19070	19070	19070	18840	49
408	20240730	131800	13216860	18840	18840	18840	18840	0
409	20240730	131700	13216860	18840	18840	18840	18840	0
410	20240730	131600	13216860	18840	18840	18840	18840	68
411	20240730	131500	11935740	19080	19080	19080	19080	0
412	20240730	131400	11935740	19080	19080	19080	19080	0
413	20240730	131300	11935740	19080	19080	19080	19080	0
414	20240730	131200	11935740	19080	19080	19080	19080	0
415	20240730	131100	11935740	19080	19080	19080	19080	0
416	20240730	131000	11935740	19080	19080	19080	19080	0
417	20240730	130900	11935740	19080	19080	19080	19080	0
418	20240730	130800	11935740	19080	19080	19080	19080	0
419	20240730	130700	11935740	19080	19080	19080	19080	0
420	20240730	130600	11935740	19080	19080	19080	19080	26
421	20240730	130500	11439660	19100	19100	19100	19100	0
422	20240730	130400	11439660	19100	19100	19100	19100	0
423	20240730	130300	11439660	19100	19100	19100	19100	0
424	20240730	130200	11439660	19100	19100	19100	19100	0
425	20240730	130100	11439660	19100	19100	19100	19100	0
426	20240730	130000	11439660	19100	19100	19100	19100	0
427	20240730	125900	11439660	19100	19100	19100	19100	0
428	20240730	125800	11439660	19100	19100	19100	19100	0
429	20240730	125700	11439660	19100	19100	19100	19100	0
430	20240730	125600	11439660	19100	19100	19100	19100	0
431	20240730	125500	11439660	19100	19100	19100	19100	0
432	20240730	125400	11439660	19100	19100	19100	19100	0
433	20240730	125300	11439660	19100	19100	19100	19100	0
434	20240730	125200	11439660	19100	19100	19100	19100	0
435	20240730	125100	11439660	19100	19100	19100	19100	0
436	20240730	125000	11439660	19100	19100	19100	19100	0
437	20240730	124900	11439660	19100	19100	19100	19100	0
438	20240730	124800	11439660	19100	19100	19100	19100	0
439	20240730	124700	11439660	19100	19100	19100	19100	0
440	20240730	124600	11439660	19100	19100	19100	19100	0
441	20240730	124500	11439660	19100	19100	19100	19100	0
442	20240730	124400	11439660	19100	19100	19100	19100	0
443	20240730	124300	11439660	19100	19100	19100	19100	0
444	20240730	124200	11439660	19100	19100	19100	19100	0
445	20240730	124100	11439660	19100	19100	19100	19100	0
446	20240730	124000	11439660	19100	19100	19100	19100	0
447	20240730	123900	11439660	19100	19100	19100	19100	0
448	20240730	123800	11439660	19100	19100	19100	19100	0
449	20240730	123700	11439660	19100	19100	19100	19100	0
450	20240730	123600	11439660	19100	19100	19100	19100	0
451	20240730	123500	11439660	19100	19100	19100	19100	0
452	20240730	123400	11439660	19100	19100	19100	19100	0
453	20240730	123300	11439660	19100	19100	19100	19100	0
454	20240730	123200	11439660	19100	19100	19100	19100	0
455	20240730	123100	11439660	19100	19100	19100	19100	0
456	20240730	123000	11439660	19100	19100	19100	19100	0
457	20240730	122900	11439660	19100	19100	19100	19100	0
458	20240730	122800	11439660	19100	19100	19100	19100	0
459	20240730	122700	11439660	19100	19100	19100	19100	0
460	20240730	122600	11439660	19100	19100	19100	19100	0
461	20240730	122500	11439660	19100	19100	19100	19100	0
462	20240730	122400	11439660	19100	19100	19100	19100	0
463	20240730	122300	11439660	19100	19100	19100	19100	0
464	20240730	122200	11439660	19100	19100	19100	19100	0
465	20240730	122100	11439660	19100	19100	19100	19100	0
466	20240730	122000	11439660	19100	19100	19100	19100	0
467	20240730	121900	11439660	19100	19100	19100	19100	0
468	20240730	121800	11439660	19100	19100	19100	19100	0
469	20240730	121700	11439660	19100	19100	19100	19100	0
470	20240730	121600	11439660	19100	19100	19100	19100	53
471	20240730	121500	10427360	19100	19100	19100	19100	0
472	20240730	121400	10427360	19100	19100	19100	19100	0
473	20240730	121300	10427360	19100	19100	19100	19100	0
474	20240730	121200	10427360	19100	19100	19100	19100	0
475	20240730	121100	10427360	19100	19100	19100	19100	0
476	20240730	121000	10427360	19100	19100	19100	19100	0
477	20240730	120900	10427360	19100	19100	19100	19100	0
478	20240730	120800	10427360	19100	19100	19100	19100	0
479	20240730	120700	10427360	19100	19100	19100	19100	0
480	20240730	120600	10427360	19100	19100	19100	19100	0
481	20240730	120500	10427360	19100	19100	19100	19100	0
482	20240730	120400	10427360	19100	19100	19100	19100	0
483	20240730	120300	10427360	19100	19100	19100	19100	0
484	20240730	120200	10427360	19100	19100	19100	19100	0
485	20240730	120100	10427360	19100	19100	19100	19100	0
486	20240730	120000	10427360	19100	19100	19100	19100	0
487	20240730	115900	10427360	19100	19100	19100	19100	0
488	20240730	115800	10427360	19100	19100	19100	19100	0
489	20240730	115700	10427360	19100	19100	19100	19100	0
490	20240730	115600	10427360	19100	19100	19100	19100	0
491	20240730	115500	10427360	19100	19100	19100	19100	0
492	20240730	115400	10427360	19100	19100	19100	19100	0
493	20240730	115300	10427360	19100	19100	19100	19100	0
494	20240730	115200	10427360	19100	19100	19100	19100	0
495	20240730	115100	10427360	19100	19100	19100	19100	0
496	20240730	115000	10427360	19100	19100	19100	19100	0
497	20240730	114900	10427360	19100	19100	19100	19100	0
498	20240730	114800	10427360	19100	19100	19100	19100	0
499	20240730	114700	10427360	19100	19100	19100	19100	0
500	20240730	114600	10427360	19100	19100	19100	19100	0
501	20240730	114500	10427360	19100	19100	19100	19100	0
502	20240730	114400	10427360	19100	19100	19100	19100	0
503	20240730	114300	10427360	19100	19100	19100	19100	0
504	20240730	114200	10427360	19100	19100	19100	19100	0
505	20240730	114100	10427360	19100	19100	19100	19100	0
506	20240730	114000	10427360	19100	19100	19100	19100	0
507	20240730	113900	10427360	19100	19100	19100	19100	0
508	20240730	113800	10427360	19100	19100	19100	19100	0
509	20240730	113700	10427360	19100	19100	19100	19100	1
510	20240730	113600	10408260	18890	18890	18890	18890	0
511	20240730	113500	10408260	18890	18890	18890	18890	0
512	20240730	113400	10408260	18890	18890	18890	18890	100
513	20240730	113300	8519260	19100	19100	19100	19100	0
514	20240730	113200	8519260	19100	19100	19100	19100	0
515	20240730	113100	8519260	19100	19100	19100	19100	0
516	20240730	113000	8519260	19100	19100	19100	19100	0
517	20240730	112900	8519260	19100	19100	19100	19100	0
518	20240730	112800	8519260	19100	19100	19100	19100	0
519	20240730	112700	8519260	19100	19100	19100	19100	0
520	20240730	112600	8519260	19100	19100	19100	19100	0
521	20240730	112500	8519260	19100	19100	19100	19100	0
522	20240730	112400	8519260	19100	19100	19100	19100	0
523	20240730	112300	8519260	19100	19100	19100	19100	0
524	20240730	112200	8519260	19100	19100	19100	19100	0
525	20240730	112100	8519260	19100	19100	19100	19100	0
526	20240730	112000	8519260	19100	19100	19100	19100	0
527	20240730	111900	8519260	19100	19100	19100	19100	0
528	20240730	111800	8519260	19100	19100	19100	19100	0
529	20240730	111700	8519260	19100	19100	19100	19100	0
530	20240730	111600	8519260	19100	19100	19100	19100	0
531	20240730	111500	8519260	19100	19100	19100	19100	0
532	20240730	111400	8519260	19100	19100	19100	19100	0
533	20240730	111300	8519260	19100	19100	19100	19100	0
534	20240730	111200	8519260	19100	19100	19100	19100	0
535	20240730	111100	8519260	19100	19100	19100	19100	0
536	20240730	111000	8519260	19100	19100	19100	19100	0
537	20240730	110900	8519260	19100	19100	19100	19100	0
538	20240730	110800	8519260	19100	19100	19100	19100	0
539	20240730	110700	8519260	19100	19100	19100	19100	0
540	20240730	110600	8519260	19100	19100	19100	19100	0
541	20240730	110500	8519260	19100	19100	19100	19100	0
542	20240730	110400	8519260	19100	19100	19100	19100	0
543	20240730	110300	8519260	19100	19100	19100	19100	1
544	20240730	110200	8500160	19090	19090	19090	19090	0
545	20240730	110100	8500160	19090	19090	19090	19090	0
546	20240730	110000	8500160	19090	19090	19090	19090	0
547	20240730	105900	8500160	19090	19090	19090	19090	0
548	20240730	105800	8500160	19090	19090	19090	19090	0
549	20240730	105700	8500160	19090	19090	19090	19090	1
550	20240730	105600	8481070	18840	18840	18840	18840	0
551	20240730	105500	8481070	18840	18840	18840	18840	1
552	20240730	105400	8462230	19110	19110	19110	19110	0
553	20240730	105300	8462230	19110	19110	19110	19110	0
554	20240730	105200	8462230	19110	19110	19110	19110	0
555	20240730	105100	8462230	19110	19110	19110	19110	0
556	20240730	105000	8462230	19110	19110	19110	19110	0
557	20240730	104900	8462230	19110	19110	19110	19110	0
558	20240730	104800	8462230	19110	19110	19110	19110	0
559	20240730	104700	8462230	19110	19110	19110	19110	0
560	20240730	104600	8462230	19110	19110	19110	19110	0
561	20240730	104500	8462230	19110	19110	19110	19110	0
562	20240730	104400	8462230	19110	19110	19110	19110	0
563	20240730	104300	8462230	19110	19110	19110	19110	0
564	20240730	104200	8462230	19110	19110	19110	19110	0
565	20240730	104100	8462230	19110	19110	19110	19110	0
566	20240730	104000	8462230	19110	19110	19110	19110	0
567	20240730	103900	8462230	19110	19110	19110	19110	0
568	20240730	103800	8462230	19110	19110	19110	19110	0
569	20240730	103700	8462230	19110	19110	19110	19110	0
570	20240730	103600	8462230	19110	19110	19110	19110	0
571	20240730	103500	8462230	19110	19110	19110	19110	0
572	20240730	103400	8462230	19110	19110	19110	19110	0
573	20240730	103300	8462230	19110	19110	19110	19110	0
574	20240730	103200	8462230	19110	19110	19110	19110	0
575	20240730	103100	8462230	19110	19110	19110	19110	0
576	20240730	103000	8462230	19110	19110	19110	19110	0
577	20240730	102900	8462230	19110	19110	19110	19110	0
578	20240730	102800	8462230	19110	19110	19110	19110	0
579	20240730	102700	8462230	19110	19110	19110	19110	0
580	20240730	102600	8462230	19110	19110	19110	19110	0
581	20240730	102500	8462230	19110	19110	19110	19110	0
582	20240730	102400	8462230	19110	19110	19110	19110	0
583	20240730	102300	8462230	19110	19110	19110	19110	0
584	20240730	102200	8462230	19110	19110	19110	19110	0
585	20240730	102100	8462230	19110	19110	19110	19110	2
586	20240730	102000	8424010	19120	19120	19120	19120	0
587	20240730	101900	8424010	19120	19120	19120	19120	0
588	20240730	101800	8424010	19120	19120	19120	19120	0
589	20240730	101700	8424010	19120	19120	19120	19120	0
590	20240730	101600	8424010	19120	19120	19120	19120	1
591	20240730	101500	8404890	19120	19120	19120	19120	0
592	20240730	101400	8404890	19120	19120	19120	19120	0
593	20240730	101300	8404890	19120	19120	19120	19120	1
594	20240730	101200	8385770	19140	19140	19140	19140	0
595	20240730	101100	8385770	19140	19140	19140	19140	0
596	20240730	101000	8385770	19140	19140	19140	19140	0
597	20240730	100900	8385770	19140	19140	19140	19140	0
598	20240730	100800	8385770	19140	19140	19140	19140	0
599	20240730	100700	8385770	19140	19140	19140	19140	0
600	20240730	100600	8385770	19140	19140	19140	19140	0
601	20240730	100500	8385770	19140	19140	19140	19140	0
602	20240730	100400	8385770	19140	19140	19140	19140	0
603	20240730	100300	8385770	19140	19140	19140	19140	0
604	20240730	100200	8385770	19140	19140	19140	19140	0
605	20240730	100100	8385770	19140	19140	19140	19140	0
606	20240730	100000	8385770	19140	19140	19140	19140	0
607	20240730	095900	8385770	19140	19140	19140	19140	0
608	20240730	095800	8385770	19140	19140	19140	19140	0
609	20240730	095700	8385770	19140	19140	19140	19140	0
610	20240730	095600	8385770	19140	19140	19140	19140	0
611	20240730	095500	8385770	19140	19140	19140	19140	0
612	20240730	095400	8385770	19140	19140	19140	19140	0
613	20240730	095300	8385770	19140	19140	19140	19140	0
614	20240730	095200	8385770	19140	19140	19140	19140	5
615	20240730	095100	8290070	19140	19140	19140	19140	0
616	20240730	095000	8290070	19140	19140	19140	19140	2
617	20240730	094900	8251790	19140	19140	19140	19140	0
618	20240730	094800	8251790	19140	19140	19140	19140	1
619	20240730	094700	8232650	18830	18840	18840	18830	10
620	20240730	094600	8044310	19150	19150	19150	19150	0
621	20240730	094500	8044310	19150	19150	19150	19150	0
622	20240730	094400	8044310	19150	19150	19150	19150	5
623	20240730	094300	7948560	19150	19150	19150	19150	0
624	20240730	094200	7948560	19150	19150	19150	19150	0
625	20240730	094100	7948560	19150	19150	19150	19150	0
626	20240730	094000	7948560	19150	19150	19150	19150	0
627	20240730	093900	7948560	19150	19150	19150	19150	0
628	20240730	093800	7948560	19150	19150	19150	19150	0
629	20240730	093700	7948560	19150	19150	19150	19150	0
630	20240730	093600	7948560	19150	19150	19150	19150	0
631	20240730	093500	7948560	19150	19150	19150	19150	0
632	20240730	093400	7948560	19150	19150	19150	19150	0
633	20240730	093300	7948560	19150	19150	19150	19150	0
634	20240730	093200	7948560	19150	19150	19150	19150	0
635	20240730	093100	7948560	19150	19150	19150	19150	0
636	20240730	093000	7948560	19150	19150	19150	19150	0
637	20240730	092900	7948560	19150	19140	19150	19140	139
638	20240730	092800	5286810	19150	19150	19150	19150	0
639	20240730	092700	5286810	19150	19150	19150	19150	0
640	20240730	092600	5286810	19150	19150	19150	19150	0
641	20240730	092500	5286810	19150	19150	19150	19150	0
642	20240730	092400	5286810	19150	19150	19150	19150	0
643	20240730	092300	5286810	19150	19150	19150	19150	0
644	20240730	092200	5286810	19150	19150	19150	19150	0
645	20240730	092100	5286810	19150	19150	19150	19150	0
646	20240730	092000	5286810	19150	19150	19150	19150	0
647	20240730	091900	5286810	19150	19150	19150	19150	0
648	20240730	091800	5286810	19150	19150	19150	19150	0
649	20240730	091700	5286810	19150	19150	19150	19150	0
650	20240730	091600	5286810	19150	19150	19150	19150	0
651	20240730	091500	5286810	19150	19150	19150	19150	0
652	20240730	091400	5286810	19150	19150	19150	19150	0
653	20240730	091300	5286810	19150	19150	19150	19150	0
654	20240730	091200	5286810	19150	19150	19150	19150	0
655	20240730	091100	5286810	19150	19150	19150	19150	0
656	20240730	091000	5286810	19150	19150	19150	19150	0
657	20240730	090900	5286810	19150	19150	19150	19150	0
658	20240730	090800	5286810	19150	19150	19150	19150	1
659	20240730	090700	5267660	19110	19110	19110	19110	0
660	20240730	090600	5267660	19110	19090	19110	19090	16
661	20240730	090500	4962200	19050	19050	19050	19050	30
662	20240730	090400	4390700	19110	19110	19110	19110	0
663	20240730	090300	4390700	19110	19110	19110	19110	0
664	20240730	090200	4390700	19110	19110	19110	19110	0
665	20240730	090100	4390700	19110	18970	19120	18800	202
666	20240730	090000	589000	19000	19000	19000	19000	31