KissMeData/239610/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	204500	43522580	13740	13740	13740	13740	11
3	20240731	204400	43522580	13740	13740	13740	13740	0
4	20240731	204300	43522580	13740	13740	13740	13740	0
5	20240731	204200	43522580	13740	13740	13740	13740	0
6	20240731	204100	43522580	13740	13740	13740	13740	0
7	20240731	204000	43522580	13740	13740	13740	13740	0
8	20240731	203900	43522580	13740	13740	13740	13740	0
9	20240731	203800	43522580	13740	13740	13740	13740	0
10	20240731	203700	43522580	13740	13740	13740	13740	0
11	20240731	203600	43522580	13740	13740	13740	13740	0
12	20240731	203500	43522580	13740	13740	13740	13740	0
13	20240731	203400	43522580	13740	13740	13740	13740	0
14	20240731	203300	43522580	13740	13740	13740	13740	0
15	20240731	203200	43522580	13740	13740	13740	13740	0
16	20240731	203100	43522580	13740	13740	13740	13740	0
17	20240731	203000	43522580	13740	13740	13740	13740	0
18	20240731	202900	43522580	13740	13740	13740	13740	0
19	20240731	202800	43522580	13740	13740	13740	13740	0
20	20240731	202700	43522580	13740	13740	13740	13740	0
21	20240731	202600	43522580	13740	13740	13740	13740	0
22	20240731	202500	43522580	13740	13740	13740	13740	0
23	20240731	202400	43522580	13740	13740	13740	13740	0
24	20240731	202300	43522580	13740	13740	13740	13740	0
25	20240731	202200	43522580	13740	13740	13740	13740	0
26	20240731	202100	43522580	13740	13740	13740	13740	0
27	20240731	202000	43522580	13740	13740	13740	13740	0
28	20240731	201900	43522580	13740	13740	13740	13740	0
29	20240731	201800	43522580	13740	13740	13740	13740	0
30	20240731	201700	43522580	13740	13740	13740	13740	0
31	20240731	201600	43522580	13740	13740	13740	13740	0
32	20240731	201500	43522580	13740	13740	13740	13740	11
33	20240731	201400	43522580	13740	13740	13740	13740	0
34	20240731	201300	43522580	13740	13740	13740	13740	0
35	20240731	201200	43522580	13740	13740	13740	13740	0
36	20240731	201100	43522580	13740	13740	13740	13740	0
37	20240731	201000	43522580	13740	13740	13740	13740	0
38	20240731	200900	43522580	13740	13740	13740	13740	0
39	20240731	200800	43522580	13740	13740	13740	13740	0
40	20240731	200700	43522580	13740	13740	13740	13740	0
41	20240731	200600	43522580	13740	13740	13740	13740	0
42	20240731	200500	43522580	13740	13740	13740	13740	0
43	20240731	200400	43522580	13740	13740	13740	13740	0
44	20240731	200300	43522580	13740	13740	13740	13740	0
45	20240731	200200	43522580	13740	13740	13740	13740	0
46	20240731	200100	43522580	13740	13740	13740	13740	0
47	20240731	200000	43522580	13740	13740	13740	13740	0
48	20240731	195900	43522580	13740	13740	13740	13740	0
49	20240731	195800	43522580	13740	13740	13740	13740	0
50	20240731	195700	43522580	13740	13740	13740	13740	0
51	20240731	195600	43522580	13740	13740	13740	13740	0
52	20240731	195500	43522580	13740	13740	13740	13740	0
53	20240731	195400	43522580	13740	13740	13740	13740	0
54	20240731	195300	43522580	13740	13740	13740	13740	0
55	20240731	195200	43522580	13740	13740	13740	13740	0
56	20240731	195100	43522580	13740	13740	13740	13740	0
57	20240731	195000	43522580	13740	13740	13740	13740	0
58	20240731	194900	43522580	13740	13740	13740	13740	0
59	20240731	194800	43522580	13740	13740	13740	13740	0
60	20240731	194700	43522580	13740	13740	13740	13740	0
61	20240731	194600	43522580	13740	13740	13740	13740	0
62	20240731	194500	43522580	13740	13740	13740	13740	11
63	20240731	194400	43522580	13740	13740	13740	13740	0
64	20240731	194300	43522580	13740	13740	13740	13740	0
65	20240731	194200	43522580	13740	13740	13740	13740	0
66	20240731	194100	43522580	13740	13740	13740	13740	0
67	20240731	194000	43522580	13740	13740	13740	13740	0
68	20240731	193900	43522580	13740	13740	13740	13740	0
69	20240731	193800	43522580	13740	13740	13740	13740	0
70	20240731	193700	43522580	13740	13740	13740	13740	0
71	20240731	193600	43522580	13740	13740	13740	13740	0
72	20240731	193500	43522580	13740	13740	13740	13740	0
73	20240731	193400	43522580	13740	13740	13740	13740	0
74	20240731	193300	43522580	13740	13740	13740	13740	0
75	20240731	193200	43522580	13740	13740	13740	13740	0
76	20240731	193100	43522580	13740	13740	13740	13740	0
77	20240731	193000	43522580	13740	13740	13740	13740	0
78	20240731	192900	43522580	13740	13740	13740	13740	0
79	20240731	192800	43522580	13740	13740	13740	13740	0
80	20240731	192700	43522580	13740	13740	13740	13740	0
81	20240731	192600	43522580	13740	13740	13740	13740	0
82	20240731	192500	43522580	13740	13740	13740	13740	0
83	20240731	192400	43522580	13740	13740	13740	13740	0
84	20240731	192300	43522580	13740	13740	13740	13740	0
85	20240731	192200	43522580	13740	13740	13740	13740	0
86	20240731	192100	43522580	13740	13740	13740	13740	0
87	20240731	192000	43522580	13740	13740	13740	13740	0
88	20240731	191900	43522580	13740	13740	13740	13740	0
89	20240731	191800	43522580	13740	13740	13740	13740	0
90	20240731	191700	43522580	13740	13740	13740	13740	0
91	20240731	191600	43522580	13740	13740	13740	13740	0
92	20240731	191500	43522580	13740	13740	13740	13740	11
93	20240731	191400	43522580	13740	13740	13740	13740	0
94	20240731	191300	43522580	13740	13740	13740	13740	0
95	20240731	191200	43522580	13740	13740	13740	13740	0
96	20240731	191100	43522580	13740	13740	13740	13740	0
97	20240731	191000	43522580	13740	13740	13740	13740	0
98	20240731	190900	43522580	13740	13740	13740	13740	0
99	20240731	190800	43522580	13740	13740	13740	13740	0
100	20240731	190700	43522580	13740	13740	13740	13740	0
101	20240731	190600	43522580	13740	13740	13740	13740	0
102	20240731	190500	43522580	13740	13740	13740	13740	0
103	20240731	190400	43522580	13740	13740	13740	13740	0
104	20240731	190300	43522580	13740	13740	13740	13740	0
105	20240731	190200	43522580	13740	13740	13740	13740	0
106	20240731	190100	43522580	13740	13740	13740	13740	0
107	20240731	190000	43522580	13740	13740	13740	13740	0
108	20240731	185900	43522580	13740	13740	13740	13740	0
109	20240731	185800	43522580	13740	13740	13740	13740	0
110	20240731	185700	43522580	13740	13740	13740	13740	0
111	20240731	185600	43522580	13740	13740	13740	13740	0
112	20240731	185500	43522580	13740	13740	13740	13740	0
113	20240731	185400	43522580	13740	13740	13740	13740	0
114	20240731	185300	43522580	13740	13740	13740	13740	0
115	20240731	185200	43522580	13740	13740	13740	13740	0
116	20240731	185100	43522580	13740	13740	13740	13740	0
117	20240731	185000	43522580	13740	13740	13740	13740	0
118	20240731	184900	43522580	13740	13740	13740	13740	0
119	20240731	184800	43522580	13740	13740	13740	13740	0
120	20240731	184700	43522580	13740	13740	13740	13740	0
121	20240731	184600	43522580	13740	13740	13740	13740	0
122	20240731	184500	43522580	13740	13740	13740	13740	11
123	20240731	184400	43522580	13740	13740	13740	13740	0
124	20240731	184300	43522580	13740	13740	13740	13740	0
125	20240731	184200	43522580	13740	13740	13740	13740	0
126	20240731	184100	43522580	13740	13740	13740	13740	0
127	20240731	184000	43522580	13740	13740	13740	13740	0
128	20240731	183900	43522580	13740	13740	13740	13740	0
129	20240731	183800	43522580	13740	13740	13740	13740	0
130	20240731	183700	43522580	13740	13740	13740	13740	0
131	20240731	183600	43522580	13740	13740	13740	13740	0
132	20240731	183500	43522580	13740	13740	13740	13740	0
133	20240731	183400	43522580	13740	13740	13740	13740	0
134	20240731	183300	43522580	13740	13740	13740	13740	0
135	20240731	183200	43522580	13740	13740	13740	13740	0
136	20240731	183100	43522580	13740	13740	13740	13740	0
137	20240731	183000	43522580	13740	13740	13740	13740	0
138	20240731	182900	43522580	13740	13740	13740	13740	0
139	20240731	182800	43522580	13740	13740	13740	13740	0
140	20240731	182700	43522580	13740	13740	13740	13740	0
141	20240731	182600	43522580	13740	13740	13740	13740	0
142	20240731	182500	43522580	13740	13740	13740	13740	0
143	20240731	182400	43522580	13740	13740	13740	13740	0
144	20240731	182300	43522580	13740	13740	13740	13740	0
145	20240731	182200	43522580	13740	13740	13740	13740	0
146	20240731	182100	43522580	13740	13740	13740	13740	0
147	20240731	182000	43522580	13740	13740	13740	13740	0
148	20240731	181900	43522580	13740	13740	13740	13740	0
149	20240731	181800	43522580	13740	13740	13740	13740	0
150	20240731	181700	43522580	13740	13740	13740	13740	0
151	20240731	181600	43522580	13740	13740	13740	13740	0
152	20240731	181500	43522580	13740	13740	13740	13740	11
153	20240731	181400	43522580	13740	13740	13740	13740	0
154	20240731	181300	43522580	13740	13740	13740	13740	0
155	20240731	181200	43522580	13740	13740	13740	13740	0
156	20240731	181100	43522580	13740	13740	13740	13740	0
157	20240731	181000	43522580	13740	13740	13740	13740	0
158	20240731	180900	43522580	13740	13740	13740	13740	0
159	20240731	180800	43522580	13740	13740	13740	13740	0
160	20240731	180700	43522580	13740	13740	13740	13740	0
161	20240731	180600	43522580	13740	13740	13740	13740	0
162	20240731	180500	43522580	13740	13740	13740	13740	0
163	20240731	180400	43522580	13740	13740	13740	13740	0
164	20240731	180300	43522580	13740	13740	13740	13740	0
165	20240731	180200	43522580	13740	13740	13740	13740	0
166	20240731	180100	43522580	13740	13740	13740	13740	0
167	20240731	180000	43522580	13740	13740	13740	13740	0
168	20240731	175900	43522580	13740	13740	13740	13740	0
169	20240731	175800	43522580	13740	13740	13740	13740	0
170	20240731	175700	43522580	13740	13740	13740	13740	0
171	20240731	175600	43522580	13740	13740	13740	13740	0
172	20240731	175500	43522580	13740	13740	13740	13740	0
173	20240731	175400	43522580	13740	13740	13740	13740	0
174	20240731	175300	43522580	13740	13740	13740	13740	0
175	20240731	175200	43522580	13740	13740	13740	13740	0
176	20240731	175100	43522580	13740	13740	13740	13740	0
177	20240731	175000	43522580	13740	13740	13740	13740	0
178	20240731	174900	43522580	13740	13740	13740	13740	0
179	20240731	174800	43522580	13740	13740	13740	13740	0
180	20240731	174700	43522580	13740	13740	13740	13740	0
181	20240731	174600	43522580	13740	13740	13740	13740	0
182	20240731	174500	43522580	13740	13740	13740	13740	11
183	20240731	174400	43522580	13740	13740	13740	13740	0
184	20240731	174300	43522580	13740	13740	13740	13740	0
185	20240731	174200	43522580	13740	13740	13740	13740	0
186	20240731	174100	43522580	13740	13740	13740	13740	0
187	20240731	174000	43522580	13740	13740	13740	13740	0
188	20240731	173900	43522580	13740	13740	13740	13740	0
189	20240731	173800	43522580	13740	13740	13740	13740	0
190	20240731	173700	43522580	13740	13740	13740	13740	0
191	20240731	173600	43522580	13740	13740	13740	13740	0
192	20240731	173500	43522580	13740	13740	13740	13740	0
193	20240731	173400	43522580	13740	13740	13740	13740	0
194	20240731	173300	43522580	13740	13740	13740	13740	0
195	20240731	173200	43522580	13740	13740	13740	13740	0
196	20240731	173100	43522580	13740	13740	13740	13740	0
197	20240731	173000	43522580	13740	13740	13740	13740	0
198	20240731	172900	43522580	13740	13740	13740	13740	0
199	20240731	172800	43522580	13740	13740	13740	13740	0
200	20240731	172700	43522580	13740	13740	13740	13740	0
201	20240731	172600	43522580	13740	13740	13740	13740	0
202	20240731	172500	43522580	13740	13740	13740	13740	0
203	20240731	172400	43522580	13740	13740	13740	13740	0
204	20240731	172300	43522580	13740	13740	13740	13740	0
205	20240731	172200	43522580	13740	13740	13740	13740	0
206	20240731	172100	43522580	13740	13740	13740	13740	0
207	20240731	172000	43522580	13740	13740	13740	13740	0
208	20240731	171900	43522580	13740	13740	13740	13740	0
209	20240731	171800	43522580	13740	13740	13740	13740	0
210	20240731	171700	43522580	13740	13740	13740	13740	0
211	20240731	171600	43522580	13740	13740	13740	13740	0
212	20240731	171500	43522580	13740	13740	13740	13740	11
213	20240731	171400	43522580	13740	13740	13740	13740	0
214	20240731	171300	43522580	13740	13740	13740	13740	0
215	20240731	171200	43522580	13740	13740	13740	13740	0
216	20240731	171100	43522580	13740	13740	13740	13740	0
217	20240731	171000	43522580	13740	13740	13740	13740	0
218	20240731	170900	43522580	13740	13740	13740	13740	0
219	20240731	170800	43522580	13740	13740	13740	13740	0
220	20240731	170700	43522580	13740	13740	13740	13740	0
221	20240731	170600	43522580	13740	13740	13740	13740	0
222	20240731	170500	43522580	13740	13740	13740	13740	0
223	20240731	170400	43522580	13740	13740	13740	13740	0
224	20240731	170300	43522580	13740	13740	13740	13740	0
225	20240731	170200	43522580	13740	13740	13740	13740	0
226	20240731	170100	43522580	13740	13740	13740	13740	0
227	20240731	170000	43522580	13740	13740	13740	13740	0
228	20240731	165900	43522580	13740	13740	13740	13740	0
229	20240731	165800	43522580	13740	13740	13740	13740	0
230	20240731	165700	43522580	13740	13740	13740	13740	0
231	20240731	165600	43522580	13740	13740	13740	13740	0
232	20240731	165500	43522580	13740	13740	13740	13740	0
233	20240731	165400	43522580	13740	13740	13740	13740	0
234	20240731	165300	43522580	13740	13740	13740	13740	0
235	20240731	165200	43522580	13740	13740	13740	13740	0
236	20240731	165100	43522580	13740	13740	13740	13740	0
237	20240731	165000	43522580	13740	13740	13740	13740	0
238	20240731	164900	43522580	13740	13740	13740	13740	0
239	20240731	164800	43522580	13740	13740	13740	13740	0
240	20240731	164700	43522580	13740	13740	13740	13740	0
241	20240731	164600	43522580	13740	13740	13740	13740	0
242	20240731	164500	43522580	13740	13740	13740	13740	11
243	20240731	164400	43522580	13740	13740	13740	13740	0
244	20240731	164300	43522580	13740	13740	13740	13740	0
245	20240731	164200	43522580	13740	13740	13740	13740	0
246	20240731	164100	43522580	13740	13740	13740	13740	0
247	20240731	164000	43522580	13740	13740	13740	13740	0
248	20240731	163900	43522580	13740	13740	13740	13740	0
249	20240731	163800	43522580	13740	13740	13740	13740	0
250	20240731	163700	43522580	13740	13740	13740	13740	0
251	20240731	163600	43522580	13740	13740	13740	13740	0
252	20240731	163500	43522580	13740	13740	13740	13740	0
253	20240731	163400	43522580	13740	13740	13740	13740	0
254	20240731	163300	43522580	13740	13740	13740	13740	0
255	20240731	163200	43522580	13740	13740	13740	13740	0
256	20240731	163100	43522580	13740	13740	13740	13740	0
257	20240731	163000	43522580	13740	13740	13740	13740	0
258	20240731	162900	43522580	13740	13740	13740	13740	0
259	20240731	162800	43522580	13740	13740	13740	13740	0
260	20240731	162700	43522580	13740	13740	13740	13740	0
261	20240731	162600	43522580	13740	13740	13740	13740	0
262	20240731	162500	43522580	13740	13740	13740	13740	0
263	20240731	162400	43522580	13740	13740	13740	13740	0
264	20240731	162300	43522580	13740	13740	13740	13740	0
265	20240731	162200	43522580	13740	13740	13740	13740	0
266	20240731	162100	43522580	13740	13740	13740	13740	0
267	20240731	162000	43522580	13740	13740	13740	13740	0
268	20240731	161900	43522580	13740	13740	13740	13740	0
269	20240731	161800	43522580	13740	13740	13740	13740	0
270	20240731	161700	43522580	13740	13740	13740	13740	0
271	20240731	161600	43522580	13740	13740	13740	13740	0
272	20240731	161500	43522580	13740	13740	13740	13740	11
273	20240731	161400	43522580	13740	13740	13740	13740	0
274	20240731	161300	43522580	13740	13740	13740	13740	0
275	20240731	161200	43522580	13740	13740	13740	13740	0
276	20240731	161100	43522580	13740	13740	13740	13740	0
277	20240731	161000	43522580	13740	13740	13740	13740	0
278	20240731	160900	43522580	13740	13740	13740	13740	0
279	20240731	160800	43522580	13740	13740	13740	13740	0
280	20240731	160700	43522580	13740	13740	13740	13740	0
281	20240731	160600	43522580	13740	13740	13740	13740	0
282	20240731	160500	43522580	13740	13740	13740	13740	0
283	20240731	160400	43522580	13740	13740	13740	13740	0
284	20240731	160300	43522580	13740	13740	13740	13740	0
285	20240731	160200	43522580	13740	13740	13740	13740	0
286	20240731	160100	43522580	13740	13740	13740	13740	0
287	20240731	160000	43522580	13740	13740	13740	13740	0
288	20240731	155900	43522580	13740	13740	13740	13740	0
289	20240731	155800	43522580	13740	13740	13740	13740	0
290	20240731	155700	43522580	13740	13740	13740	13740	0
291	20240731	155600	43522580	13740	13740	13740	13740	0
292	20240731	155500	43522580	13740	13740	13740	13740	0
293	20240731	155400	43522580	13740	13740	13740	13740	0
294	20240731	155300	43522580	13740	13740	13740	13740	0
295	20240731	155200	43522580	13740	13740	13740	13740	0
296	20240731	155100	43522580	13740	13740	13740	13740	0
297	20240731	155000	43522580	13740	13740	13740	13740	0
298	20240731	154900	43522580	13740	13740	13740	13740	0
299	20240731	154800	43522580	13740	13740	13740	13740	0
300	20240731	154700	43522580	13740	13740	13740	13740	0
301	20240731	154600	43522580	13740	13740	13740	13740	0
302	20240731	154500	43522580	13740	13740	13740	13740	11
303	20240731	154400	43522580	13740	13740	13740	13740	0
304	20240731	154300	43522580	13740	13740	13740	13740	0
305	20240731	154200	43522580	13740	13740	13740	13740	0
306	20240731	154100	43522580	13740	13740	13740	13740	0
307	20240731	154000	43522580	13740	13740	13740	13740	0
308	20240731	153900	43522580	13740	13740	13740	13740	0
309	20240731	153800	43522580	13740	13740	13740	13740	0
310	20240731	153700	43522580	13740	13740	13740	13740	0
311	20240731	153600	43522580	13740	13740	13740	13740	0
312	20240731	153500	43522580	13740	13740	13740	13740	0
313	20240731	153400	43522580	13740	13740	13740	13740	0
314	20240731	153300	43522580	13740	13740	13740	13740	0
315	20240731	153200	43522580	13740	13740	13740	13740	0
316	20240731	153100	43522580	13740	13740	13740	13740	0
317	20240731	153000	43522580	13740	13740	13740	13740	11
318	20240731	152900	43371440	13730	13730	13730	13730	0
319	20240731	152800	43371440	13730	13730	13730	13730	0
320	20240731	152700	43371440	13730	13730	13730	13730	0
321	20240731	152600	43371440	13730	13730	13730	13730	0
322	20240731	152500	43371440	13730	13730	13730	13730	0
323	20240731	152400	43371440	13730	13730	13730	13730	0
324	20240731	152300	43371440	13730	13730	13730	13730	0
325	20240731	152200	43371440	13730	13730	13730	13730	0
326	20240731	152100	43371440	13730	13730	13730	13730	0
327	20240731	152000	43371440	13730	13730	13730	13730	0
328	20240731	151900	43371440	13730	13700	13730	13700	1112
329	20240731	151800	28137010	13660	13700	13700	13660	2
330	20240731	151700	28109650	13670	13660	13670	13660	61
331	20240731	151600	27276380	13650	13650	13650	13650	0
332	20240731	151500	27276380	13650	13650	13650	13650	0
333	20240731	151400	27276380	13650	13650	13650	13650	10
334	20240731	151300	27139880	13700	13700	13700	13700	0
335	20240731	151200	27139880	13700	13700	13700	13700	0
336	20240731	151100	27139880	13700	13700	13700	13700	0
337	20240731	151000	27139880	13700	13700	13700	13700	98
338	20240731	150900	25797280	13730	13700	13730	13700	7
339	20240731	150800	25701350	13600	13600	13600	13600	0
340	20240731	150700	25701350	13600	13600	13600	13600	0
341	20240731	150600	25701350	13600	13660	13660	13600	306
342	20240731	150500	21532090	13700	13700	13700	13700	0
343	20240731	150400	21532090	13700	13700	13700	13700	1
344	20240731	150300	21518390	13660	13660	13660	13660	0
345	20240731	150200	21518390	13660	13660	13660	13660	1
346	20240731	150100	21504730	13700	13700	13700	13700	0
347	20240731	150000	21504730	13700	13700	13700	13700	0
348	20240731	145900	21504730	13700	13700	13700	13700	0
349	20240731	145800	21504730	13700	13700	13700	13700	0
350	20240731	145700	21504730	13700	13700	13700	13700	0
351	20240731	145600	21504730	13700	13700	13700	13700	0
352	20240731	145500	21504730	13700	13700	13700	13700	0
353	20240731	145400	21504730	13700	13700	13700	13700	0
354	20240731	145300	21504730	13700	13700	13700	13700	0
355	20240731	145200	21504730	13700	13700	13700	13700	0
356	20240731	145100	21504730	13700	13700	13700	13700	0
357	20240731	145000	21504730	13700	13700	13700	13700	0
358	20240731	144900	21504730	13700	13700	13700	13700	0
359	20240731	144800	21504730	13700	13700	13700	13700	0
360	20240731	144700	21504730	13700	13700	13700	13700	0
361	20240731	144600	21504730	13700	13700	13700	13700	0
362	20240731	144500	21504730	13700	13700	13700	13700	1
363	20240731	144400	21491030	13650	13650	13650	13650	0
364	20240731	144300	21491030	13650	13650	13650	13650	0
365	20240731	144200	21491030	13650	13650	13650	13650	15
366	20240731	144100	21286280	13690	13690	13690	13690	0
367	20240731	144000	21286280	13690	13690	13690	13690	0
368	20240731	143900	21286280	13690	13690	13690	13690	0
369	20240731	143800	21286280	13690	13690	13690	13690	0
370	20240731	143700	21286280	13690	13690	13690	13690	0
371	20240731	143600	21286280	13690	13690	13690	13690	0
372	20240731	143500	21286280	13690	13690	13690	13690	3
373	20240731	143400	21245210	13700	13700	13700	13700	0
374	20240731	143300	21245210	13700	13700	13700	13700	0
375	20240731	143200	21245210	13700	13700	13700	13700	0
376	20240731	143100	21245210	13700	13700	13700	13700	0
377	20240731	143000	21245210	13700	13700	13700	13700	0
378	20240731	142900	21245210	13700	13700	13700	13700	1
379	20240731	142800	21231510	13690	13690	13690	13690	0
380	20240731	142700	21231510	13690	13690	13690	13690	0
381	20240731	142600	21231510	13690	13690	13690	13690	0
382	20240731	142500	21231510	13690	13690	13690	13690	0
383	20240731	142400	21231510	13690	13690	13690	13690	68
384	20240731	142300	20300590	13690	13690	13690	13690	162
385	20240731	142200	18082810	13700	13700	13700	13700	0
386	20240731	142100	18082810	13700	13700	13700	13700	1
387	20240731	142000	18069110	13690	13690	13690	13690	0
388	20240731	141900	18069110	13690	13690	13690	13690	0
389	20240731	141800	18069110	13690	13690	13690	13690	0
390	20240731	141700	18069110	13690	13690	13690	13690	67
391	20240731	141600	17151880	13690	13690	13690	13690	0
392	20240731	141500	17151880	13690	13690	13690	13690	1
393	20240731	141400	17138190	13600	13600	13600	13600	0
394	20240731	141300	17138190	13600	13600	13600	13600	0
395	20240731	141200	17138190	13600	13600	13600	13600	0
396	20240731	141100	17138190	13600	13600	13600	13600	0
397	20240731	141000	17138190	13600	13600	13600	13600	0
398	20240731	140900	17138190	13600	13600	13600	13600	0
399	20240731	140800	17138190	13600	13600	13600	13600	0
400	20240731	140700	17138190	13600	13600	13600	13600	0
401	20240731	140600	17138190	13600	13600	13600	13600	0
402	20240731	140500	17138190	13600	13600	13600	13600	0
403	20240731	140400	17138190	13600	13700	13700	13600	62
404	20240731	140300	16291840	13740	13740	13740	13740	62
405	20240731	140200	15439960	13750	13750	13750	13750	0
406	20240731	140100	15439960	13750	13750	13750	13750	0
407	20240731	140000	15439960	13750	13750	13750	13750	0
408	20240731	135900	15439960	13750	13750	13750	13750	0
409	20240731	135800	15439960	13750	13750	13750	13750	0
410	20240731	135700	15439960	13750	13750	13750	13750	0
411	20240731	135600	15439960	13750	13750	13750	13750	0
412	20240731	135500	15439960	13750	13750	13750	13750	0
413	20240731	135400	15439960	13750	13750	13750	13750	0
414	20240731	135300	15439960	13750	13750	13750	13750	0
415	20240731	135200	15439960	13750	13750	13750	13750	0
416	20240731	135100	15439960	13750	13750	13750	13750	0
417	20240731	135000	15439960	13750	13750	13750	13750	0
418	20240731	134900	15439960	13750	13750	13750	13750	0
419	20240731	134800	15439960	13750	13750	13750	13750	0
420	20240731	134700	15439960	13750	13750	13750	13750	0
421	20240731	134600	15439960	13750	13750	13750	13750	0
422	20240731	134500	15439960	13750	13750	13750	13750	0
423	20240731	134400	15439960	13750	13750	13750	13750	0
424	20240731	134300	15439960	13750	13750	13750	13750	0
425	20240731	134200	15439960	13750	13750	13750	13750	0
426	20240731	134100	15439960	13750	13750	13750	13750	0
427	20240731	134000	15439960	13750	13750	13750	13750	0
428	20240731	133900	15439960	13750	13750	13750	13750	0
429	20240731	133800	15439960	13750	13750	13750	13750	0
430	20240731	133700	15439960	13750	13750	13750	13750	0
431	20240731	133600	15439960	13750	13750	13750	13750	0
432	20240731	133500	15439960	13750	13740	13750	13740	11
433	20240731	133400	15288720	13750	13750	13750	13750	0
434	20240731	133300	15288720	13750	13750	13750	13750	0
435	20240731	133200	15288720	13750	13750	13750	13750	0
436	20240731	133100	15288720	13750	13740	13750	13740	250
437	20240731	133000	11853590	13740	13740	13740	13740	0
438	20240731	132900	11853590	13740	13740	13740	13740	0
439	20240731	132800	11853590	13740	13740	13740	13740	0
440	20240731	132700	11853590	13740	13740	13740	13740	0
441	20240731	132600	11853590	13740	13740	13740	13740	0
442	20240731	132500	11853590	13740	13740	13740	13740	0
443	20240731	132400	11853590	13740	13740	13740	13740	0
444	20240731	132300	11853590	13740	13740	13740	13740	0
445	20240731	132200	11853590	13740	13740	13740	13740	0
446	20240731	132100	11853590	13740	13740	13740	13740	0
447	20240731	132000	11853590	13740	13740	13740	13740	0
448	20240731	131900	11853590	13740	13740	13740	13740	0
449	20240731	131800	11853590	13740	13740	13740	13740	0
450	20240731	131700	11853590	13740	13740	13740	13740	0
451	20240731	131600	11853590	13740	13740	13740	13740	0
452	20240731	131500	11853590	13740	13740	13740	13740	0
453	20240731	131400	11853590	13740	13740	13740	13740	0
454	20240731	131300	11853590	13740	13740	13740	13740	0
455	20240731	131200	11853590	13740	13740	13740	13740	0
456	20240731	131100	11853590	13740	13740	13740	13740	0
457	20240731	131000	11853590	13740	13740	13740	13740	0
458	20240731	130900	11853590	13740	13740	13740	13740	0
459	20240731	130800	11853590	13740	13740	13740	13740	0
460	20240731	130700	11853590	13740	13740	13740	13740	0
461	20240731	130600	11853590	13740	13740	13740	13740	0
462	20240731	130500	11853590	13740	13740	13740	13740	0
463	20240731	130400	11853590	13740	13740	13740	13740	0
464	20240731	130300	11853590	13740	13740	13740	13740	0
465	20240731	130200	11853590	13740	13740	13740	13740	0
466	20240731	130100	11853590	13740	13740	13740	13740	0
467	20240731	130000	11853590	13740	13740	13740	13740	0
468	20240731	125900	11853590	13740	13740	13740	13740	0
469	20240731	125800	11853590	13740	13740	13740	13740	0
470	20240731	125700	11853590	13740	13740	13740	13740	0
471	20240731	125600	11853590	13740	13740	13740	13740	0
472	20240731	125500	11853590	13740	13740	13740	13740	0
473	20240731	125400	11853590	13740	13740	13740	13740	0
474	20240731	125300	11853590	13740	13740	13740	13740	0
475	20240731	125200	11853590	13740	13740	13740	13740	0
476	20240731	125100	11853590	13740	13740	13740	13740	0
477	20240731	125000	11853590	13740	13740	13740	13740	0
478	20240731	124900	11853590	13740	13740	13740	13740	0
479	20240731	124800	11853590	13740	13740	13740	13740	0
480	20240731	124700	11853590	13740	13740	13740	13740	0
481	20240731	124600	11853590	13740	13740	13740	13740	0
482	20240731	124500	11853590	13740	13740	13740	13740	0
483	20240731	124400	11853590	13740	13740	13740	13740	0
484	20240731	124300	11853590	13740	13740	13740	13740	0
485	20240731	124200	11853590	13740	13740	13740	13740	0
486	20240731	124100	11853590	13740	13740	13740	13740	0
487	20240731	124000	11853590	13740	13740	13740	13740	0
488	20240731	123900	11853590	13740	13740	13740	13740	0
489	20240731	123800	11853590	13740	13740	13740	13740	0
490	20240731	123700	11853590	13740	13740	13740	13740	0
491	20240731	123600	11853590	13740	13740	13740	13740	0
492	20240731	123500	11853590	13740	13740	13740	13740	0
493	20240731	123400	11853590	13740	13740	13740	13740	0
494	20240731	123300	11853590	13740	13740	13740	13740	0
495	20240731	123200	11853590	13740	13740	13740	13740	0
496	20240731	123100	11853590	13740	13740	13740	13740	0
497	20240731	123000	11853590	13740	13740	13740	13740	0
498	20240731	122900	11853590	13740	13740	13740	13740	0
499	20240731	122800	11853590	13740	13740	13740	13740	0
500	20240731	122700	11853590	13740	13740	13740	13740	0
501	20240731	122600	11853590	13740	13740	13740	13740	0
502	20240731	122500	11853590	13740	13740	13740	13740	0
503	20240731	122400	11853590	13740	13740	13740	13740	0
504	20240731	122300	11853590	13740	13740	13740	13740	0
505	20240731	122200	11853590	13740	13740	13740	13740	0
506	20240731	122100	11853590	13740	13740	13740	13740	0
507	20240731	122000	11853590	13740	13740	13740	13740	0
508	20240731	121900	11853590	13740	13740	13740	13740	0
509	20240731	121800	11853590	13740	13740	13740	13740	0
510	20240731	121700	11853590	13740	13740	13740	13740	0
511	20240731	121600	11853590	13740	13740	13740	13740	250
512	20240731	121500	8418590	13740	13740	13740	13740	0
513	20240731	121400	8418590	13740	13630	13740	13630	2
514	20240731	121300	8391220	13740	13740	13740	13740	0
515	20240731	121200	8391220	13740	13740	13740	13740	0
516	20240731	121100	8391220	13740	13740	13740	13740	0
517	20240731	121000	8391220	13740	13740	13740	13740	0
518	20240731	120900	8391220	13740	13740	13740	13740	0
519	20240731	120800	8391220	13740	13740	13740	13740	0
520	20240731	120700	8391220	13740	13740	13740	13740	0
521	20240731	120600	8391220	13740	13740	13740	13740	0
522	20240731	120500	8391220	13740	13740	13740	13740	0
523	20240731	120400	8391220	13740	13740	13740	13740	0
524	20240731	120300	8391220	13740	13740	13740	13740	0
525	20240731	120200	8391220	13740	13740	13740	13740	0
526	20240731	120100	8391220	13740	13740	13740	13740	0
527	20240731	120000	8391220	13740	13740	13740	13740	0
528	20240731	115900	8391220	13740	13740	13740	13740	0
529	20240731	115800	8391220	13740	13740	13740	13740	0
530	20240731	115700	8391220	13740	13740	13740	13740	0
531	20240731	115600	8391220	13740	13740	13740	13740	0
532	20240731	115500	8391220	13740	13740	13740	13740	0
533	20240731	115400	8391220	13740	13740	13740	13740	0
534	20240731	115300	8391220	13740	13740	13740	13740	0
535	20240731	115200	8391220	13740	13740	13740	13740	0
536	20240731	115100	8391220	13740	13740	13740	13740	0
537	20240731	115000	8391220	13740	13740	13740	13740	0
538	20240731	114900	8391220	13740	13740	13740	13740	0
539	20240731	114800	8391220	13740	13740	13740	13740	0
540	20240731	114700	8391220	13740	13740	13740	13740	0
541	20240731	114600	8391220	13740	13740	13740	13740	0
542	20240731	114500	8391220	13740	13740	13740	13740	0
543	20240731	114400	8391220	13740	13740	13740	13740	0
544	20240731	114300	8391220	13740	13740	13740	13740	0
545	20240731	114200	8391220	13740	13740	13740	13740	0
546	20240731	114100	8391220	13740	13740	13740	13740	11
547	20240731	114000	8240080	13740	13740	13740	13740	0
548	20240731	113900	8240080	13740	13740	13740	13740	0
549	20240731	113800	8240080	13740	13740	13740	13740	0
550	20240731	113700	8240080	13740	13740	13740	13740	0
551	20240731	113600	8240080	13740	13740	13740	13740	0
552	20240731	113500	8240080	13740	13740	13740	13740	0
553	20240731	113400	8240080	13740	13740	13740	13740	0
554	20240731	113300	8240080	13740	13740	13740	13740	0
555	20240731	113200	8240080	13740	13740	13740	13740	0
556	20240731	113100	8240080	13740	13740	13740	13740	0
557	20240731	113000	8240080	13740	13740	13740	13740	0
558	20240731	112900	8240080	13740	13740	13740	13740	0
559	20240731	112800	8240080	13740	13740	13740	13740	0
560	20240731	112700	8240080	13740	13740	13740	13740	1
561	20240731	112600	8226340	13740	13740	13740	13740	0
562	20240731	112500	8226340	13740	13740	13740	13740	0
563	20240731	112400	8226340	13740	13740	13740	13740	0
564	20240731	112300	8226340	13740	13740	13740	13740	0
565	20240731	112200	8226340	13740	13740	13740	13740	0
566	20240731	112100	8226340	13740	13740	13740	13740	0
567	20240731	112000	8226340	13740	13740	13740	13740	0
568	20240731	111900	8226340	13740	13740	13740	13740	0
569	20240731	111800	8226340	13740	13740	13740	13740	0
570	20240731	111700	8226340	13740	13740	13740	13740	0
571	20240731	111600	8226340	13740	13740	13740	13740	0
572	20240731	111500	8226340	13740	13740	13740	13740	0
573	20240731	111400	8226340	13740	13740	13740	13740	0
574	20240731	111300	8226340	13740	13740	13740	13740	0
575	20240731	111200	8226340	13740	13740	13740	13740	0
576	20240731	111100	8226340	13740	13740	13740	13740	0
577	20240731	111000	8226340	13740	13740	13740	13740	1
578	20240731	110900	8212600	13740	13740	13740	13740	0
579	20240731	110800	8212600	13740	13740	13740	13740	0
580	20240731	110700	8212600	13740	13740	13740	13740	0
581	20240731	110600	8212600	13740	13740	13740	13740	1
582	20240731	110500	8198860	13730	13730	13730	13730	1
583	20240731	110400	8185130	13740	13740	13740	13740	0
584	20240731	110300	8185130	13740	13740	13740	13740	0
585	20240731	110200	8185130	13740	13740	13740	13740	0
586	20240731	110100	8185130	13740	13740	13740	13740	0
587	20240731	110000	8185130	13740	13740	13740	13740	0
588	20240731	105900	8185130	13740	13740	13740	13740	0
589	20240731	105800	8185130	13740	13740	13740	13740	0
590	20240731	105700	8185130	13740	13740	13740	13740	0
591	20240731	105600	8185130	13740	13740	13740	13740	0
592	20240731	105500	8185130	13740	13660	13740	13650	7
593	20240731	105400	8089480	13740	13740	13740	13740	0
594	20240731	105300	8089480	13740	13740	13740	13740	0
595	20240731	105200	8089480	13740	13740	13740	13740	0
596	20240731	105100	8089480	13740	13740	13740	13740	0
597	20240731	105000	8089480	13740	13740	13740	13740	0
598	20240731	104900	8089480	13740	13740	13740	13740	0
599	20240731	104800	8089480	13740	13740	13740	13740	0
600	20240731	104700	8089480	13740	13740	13740	13740	0
601	20240731	104600	8089480	13740	13740	13740	13740	0
602	20240731	104500	8089480	13740	13740	13740	13740	0
603	20240731	104400	8089480	13740	13740	13740	13740	0
604	20240731	104300	8089480	13740	13740	13740	13740	0
605	20240731	104200	8089480	13740	13740	13740	13740	0
606	20240731	104100	8089480	13740	13740	13740	13740	0
607	20240731	104000	8089480	13740	13740	13740	13740	0
608	20240731	103900	8089480	13740	13740	13740	13740	0
609	20240731	103800	8089480	13740	13740	13740	13740	0
610	20240731	103700	8089480	13740	13740	13740	13740	4
611	20240731	103600	8034520	13750	13750	13750	13750	0
612	20240731	103500	8034520	13750	13750	13750	13750	0
613	20240731	103400	8034520	13750	13750	13750	13750	0
614	20240731	103300	8034520	13750	13750	13750	13750	0
615	20240731	103200	8034520	13750	13750	13750	13750	0
616	20240731	103100	8034520	13750	13750	13750	13750	0
617	20240731	103000	8034520	13750	13750	13750	13750	0
618	20240731	102900	8034520	13750	13750	13750	13750	0
619	20240731	102800	8034520	13750	13750	13750	13750	0
620	20240731	102700	8034520	13750	13750	13750	13750	0
621	20240731	102600	8034520	13750	13750	13750	13750	0
622	20240731	102500	8034520	13750	13750	13750	13750	0
623	20240731	102400	8034520	13750	13750	13750	13750	0
624	20240731	102300	8034520	13750	13750	13750	13750	0
625	20240731	102200	8034520	13750	13750	13750	13750	0
626	20240731	102100	8034520	13750	13750	13750	13750	0
627	20240731	102000	8034520	13750	13750	13750	13750	0
628	20240731	101900	8034520	13750	13750	13750	13750	4
629	20240731	101800	7979520	13750	13750	13750	13750	2
630	20240731	101700	7952020	13750	13750	13750	13750	0
631	20240731	101600	7952020	13750	13750	13750	13750	1
632	20240731	101500	7938270	13750	13750	13750	13750	0
633	20240731	101400	7938270	13750	13750	13750	13750	0
634	20240731	101300	7938270	13750	13750	13750	13750	0
635	20240731	101200	7938270	13750	13750	13750	13750	2
636	20240731	101100	7910770	13760	13760	13760	13760	0
637	20240731	101000	7910770	13760	13760	13760	13760	0
638	20240731	100900	7910770	13760	13760	13760	13760	0
639	20240731	100800	7910770	13760	13760	13760	13760	0
640	20240731	100700	7910770	13760	13760	13760	13760	0
641	20240731	100600	7910770	13760	13760	13760	13760	0
642	20240731	100500	7910770	13760	13760	13760	13760	0
643	20240731	100400	7910770	13760	13760	13760	13760	0
644	20240731	100300	7910770	13760	13760	13760	13760	0
645	20240731	100200	7910770	13760	13760	13760	13760	1
646	20240731	100100	7897010	13760	13760	13760	13760	0
647	20240731	100000	7897010	13760	13760	13760	13760	1
648	20240731	095900	7883250	13750	13750	13750	13750	9
649	20240731	095800	7759500	13770	13770	13770	13770	0
650	20240731	095700	7759500	13770	13770	13770	13770	0
651	20240731	095600	7759500	13770	13770	13770	13770	0
652	20240731	095500	7759500	13770	13770	13770	13770	0
653	20240731	095400	7759500	13770	13770	13770	13770	0
654	20240731	095300	7759500	13770	13770	13770	13770	0
655	20240731	095200	7759500	13770	13770	13770	13770	0
656	20240731	095100	7759500	13770	13770	13770	13770	0
657	20240731	095000	7759500	13770	13770	13770	13770	0
658	20240731	094900	7759500	13770	13770	13770	13770	0
659	20240731	094800	7759500	13770	13650	13770	13570	44
660	20240731	094700	7159660	13770	13770	13770	13770	0
661	20240731	094600	7159660	13770	13560	13770	13560	15
662	20240731	094500	6953510	13770	13770	13770	13770	0
663	20240731	094400	6953510	13770	13770	13770	13770	0
664	20240731	094300	6953510	13770	13760	13770	13530	228
665	20240731	094200	3844020	13770	13770	13770	13770	0
666	20240731	094100	3844020	13770	13770	13770	13770	0
667	20240731	094000	3844020	13770	13770	13770	13770	0
668	20240731	093900	3844020	13770	13770	13770	13770	0
669	20240731	093800	3844020	13770	13770	13770	13770	0
670	20240731	093700	3844020	13770	13770	13770	13770	0
671	20240731	093600	3844020	13770	13770	13770	13770	0
672	20240731	093500	3844020	13770	13770	13770	13770	0
673	20240731	093400	3844020	13770	13770	13770	13770	0
674	20240731	093300	3844020	13770	13770	13770	13770	0
675	20240731	093200	3844020	13770	13770	13770	13770	0
676	20240731	093100	3844020	13770	13770	13770	13770	0
677	20240731	093000	3844020	13770	13770	13770	13770	0
678	20240731	092900	3844020	13770	13770	13770	13770	0
679	20240731	092800	3844020	13770	13770	13770	13770	0
680	20240731	092700	3844020	13770	13770	13770	13770	0
681	20240731	092600	3844020	13770	13770	13770	13770	0
682	20240731	092500	3844020	13770	13770	13770	13770	0
683	20240731	092400	3844020	13770	13770	13770	13770	0
684	20240731	092300	3844020	13770	13700	13770	13700	170
685	20240731	092200	1504590	13770	13770	13770	13770	0
686	20240731	092100	1504590	13770	13770	13770	13770	0
687	20240731	092000	1504590	13770	13770	13770	13770	0
688	20240731	091900	1504590	13770	13770	13770	13770	0
689	20240731	091800	1504590	13770	13770	13770	13770	0
690	20240731	091700	1504590	13770	13770	13770	13770	0
691	20240731	091600	1504590	13770	13770	13770	13770	0
692	20240731	091500	1504590	13770	13770	13770	13770	0
693	20240731	091400	1504590	13770	13770	13770	13770	0
694	20240731	091300	1504590	13770	13770	13770	13770	0
695	20240731	091200	1504590	13770	13770	13770	13770	0
696	20240731	091100	1504590	13770	13770	13770	13770	0
697	20240731	091000	1504590	13770	13770	13770	13770	0
698	20240731	090900	1504590	13770	13680	13770	13670	59
699	20240731	090800	697880	13670	13670	13670	13670	0
700	20240731	090700	697880	13670	13690	13690	13670	37
701	20240731	090600	191740	13670	13670	13670	13670	0
702	20240731	090500	191740	13670	13670	13670	13670	0
703	20240731	090400	191740	13670	13670	13670	13670	0
704	20240731	090300	191740	13670	13670	13670	13670	0
705	20240731	090200	191740	13670	13670	13670	13670	0
706	20240731	090100	191740	13670	13670	13670	13670	0
707	20240731	090000	191740	13670	13790	13790	13670	14