KissMeData/003920/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	184100	381108000	524000	524000	524000	524000	13
3	20240731	184000	381108000	524000	524000	524000	524000	0
4	20240731	183900	381108000	524000	524000	524000	524000	0
5	20240731	183800	381108000	524000	524000	524000	524000	0
6	20240731	183700	381108000	524000	524000	524000	524000	0
7	20240731	183600	381108000	524000	524000	524000	524000	0
8	20240731	183500	381108000	524000	524000	524000	524000	0
9	20240731	183400	381108000	524000	524000	524000	524000	0
10	20240731	183300	381108000	524000	524000	524000	524000	0
11	20240731	183200	381108000	524000	524000	524000	524000	0
12	20240731	183100	381108000	524000	524000	524000	524000	0
13	20240731	183000	381108000	524000	524000	524000	524000	0
14	20240731	182900	381108000	524000	524000	524000	524000	0
15	20240731	182800	381108000	524000	524000	524000	524000	0
16	20240731	182700	381108000	524000	524000	524000	524000	0
17	20240731	182600	381108000	524000	524000	524000	524000	0
18	20240731	182500	381108000	524000	524000	524000	524000	0
19	20240731	182400	381108000	524000	524000	524000	524000	0
20	20240731	182300	381108000	524000	524000	524000	524000	0
21	20240731	182200	381108000	524000	524000	524000	524000	0
22	20240731	182100	381108000	524000	524000	524000	524000	0
23	20240731	182000	381108000	524000	524000	524000	524000	0
24	20240731	181900	381108000	524000	524000	524000	524000	0
25	20240731	181800	381108000	524000	524000	524000	524000	0
26	20240731	181700	381108000	524000	524000	524000	524000	0
27	20240731	181600	381108000	524000	524000	524000	524000	0
28	20240731	181500	381108000	524000	524000	524000	524000	0
29	20240731	181400	381108000	524000	524000	524000	524000	0
30	20240731	181300	381108000	524000	524000	524000	524000	0
31	20240731	181200	381108000	524000	524000	524000	524000	0
32	20240731	181100	381108000	524000	524000	524000	524000	13
33	20240731	181000	381108000	524000	524000	524000	524000	0
34	20240731	180900	381108000	524000	524000	524000	524000	0
35	20240731	180800	381108000	524000	524000	524000	524000	0
36	20240731	180700	381108000	524000	524000	524000	524000	0
37	20240731	180600	381108000	524000	524000	524000	524000	0
38	20240731	180500	381108000	524000	524000	524000	524000	0
39	20240731	180400	381108000	524000	524000	524000	524000	0
40	20240731	180300	381108000	524000	524000	524000	524000	0
41	20240731	180200	381108000	524000	524000	524000	524000	0
42	20240731	180100	381108000	524000	524000	524000	524000	0
43	20240731	180000	381108000	524000	524000	524000	524000	0
44	20240731	175900	381108000	524000	524000	524000	524000	0
45	20240731	175800	381108000	524000	524000	524000	524000	0
46	20240731	175700	381108000	524000	524000	524000	524000	0
47	20240731	175600	381108000	524000	524000	524000	524000	0
48	20240731	175500	381108000	524000	524000	524000	524000	0
49	20240731	175400	381108000	524000	524000	524000	524000	0
50	20240731	175300	381108000	524000	524000	524000	524000	0
51	20240731	175200	381108000	524000	524000	524000	524000	0
52	20240731	175100	381108000	524000	524000	524000	524000	0
53	20240731	175000	381108000	524000	524000	524000	524000	0
54	20240731	174900	381108000	524000	524000	524000	524000	0
55	20240731	174800	381108000	524000	524000	524000	524000	0
56	20240731	174700	381108000	524000	524000	524000	524000	0
57	20240731	174600	381108000	524000	524000	524000	524000	0
58	20240731	174500	381108000	524000	524000	524000	524000	0
59	20240731	174400	381108000	524000	524000	524000	524000	0
60	20240731	174300	381108000	524000	524000	524000	524000	0
61	20240731	174200	381108000	524000	524000	524000	524000	0
62	20240731	174100	381108000	524000	524000	524000	524000	13
63	20240731	174000	381108000	524000	524000	524000	524000	0
64	20240731	173900	381108000	524000	524000	524000	524000	0
65	20240731	173800	381108000	524000	524000	524000	524000	0
66	20240731	173700	381108000	524000	524000	524000	524000	0
67	20240731	173600	381108000	524000	524000	524000	524000	0
68	20240731	173500	381108000	524000	524000	524000	524000	0
69	20240731	173400	381108000	524000	524000	524000	524000	0
70	20240731	173300	381108000	524000	524000	524000	524000	0
71	20240731	173200	381108000	524000	524000	524000	524000	0
72	20240731	173100	381108000	524000	524000	524000	524000	0
73	20240731	173000	381108000	524000	524000	524000	524000	0
74	20240731	172900	381108000	524000	524000	524000	524000	0
75	20240731	172800	381108000	524000	524000	524000	524000	0
76	20240731	172700	381108000	524000	524000	524000	524000	0
77	20240731	172600	381108000	524000	524000	524000	524000	0
78	20240731	172500	381108000	524000	524000	524000	524000	0
79	20240731	172400	381108000	524000	524000	524000	524000	0
80	20240731	172300	381108000	524000	524000	524000	524000	0
81	20240731	172200	381108000	524000	524000	524000	524000	0
82	20240731	172100	381108000	524000	524000	524000	524000	0
83	20240731	172000	381108000	524000	524000	524000	524000	0
84	20240731	171900	381108000	524000	524000	524000	524000	0
85	20240731	171800	381108000	524000	524000	524000	524000	0
86	20240731	171700	381108000	524000	524000	524000	524000	0
87	20240731	171600	381108000	524000	524000	524000	524000	0
88	20240731	171500	381108000	524000	524000	524000	524000	0
89	20240731	171400	381108000	524000	524000	524000	524000	0
90	20240731	171300	381108000	524000	524000	524000	524000	0
91	20240731	171200	381108000	524000	524000	524000	524000	0
92	20240731	171100	381108000	524000	524000	524000	524000	13
93	20240731	171000	381108000	524000	524000	524000	524000	0
94	20240731	170900	381108000	524000	524000	524000	524000	0
95	20240731	170800	381108000	524000	524000	524000	524000	0
96	20240731	170700	381108000	524000	524000	524000	524000	0
97	20240731	170600	381108000	524000	524000	524000	524000	0
98	20240731	170500	381108000	524000	524000	524000	524000	0
99	20240731	170400	381108000	524000	524000	524000	524000	0
100	20240731	170300	381108000	524000	524000	524000	524000	0
101	20240731	170200	381108000	524000	524000	524000	524000	0
102	20240731	170100	381108000	524000	524000	524000	524000	0
103	20240731	170000	381108000	524000	524000	524000	524000	0
104	20240731	165900	381108000	524000	524000	524000	524000	0
105	20240731	165800	381108000	524000	524000	524000	524000	0
106	20240731	165700	381108000	524000	524000	524000	524000	0
107	20240731	165600	381108000	524000	524000	524000	524000	0
108	20240731	165500	381108000	524000	524000	524000	524000	0
109	20240731	165400	381108000	524000	524000	524000	524000	0
110	20240731	165300	381108000	524000	524000	524000	524000	0
111	20240731	165200	381108000	524000	524000	524000	524000	0
112	20240731	165100	381108000	524000	524000	524000	524000	0
113	20240731	165000	381108000	524000	524000	524000	524000	0
114	20240731	164900	381108000	524000	524000	524000	524000	0
115	20240731	164800	381108000	524000	524000	524000	524000	0
116	20240731	164700	381108000	524000	524000	524000	524000	0
117	20240731	164600	381108000	524000	524000	524000	524000	0
118	20240731	164500	381108000	524000	524000	524000	524000	0
119	20240731	164400	381108000	524000	524000	524000	524000	0
120	20240731	164300	381108000	524000	524000	524000	524000	0
121	20240731	164200	381108000	524000	524000	524000	524000	0
122	20240731	164100	381108000	524000	524000	524000	524000	13
123	20240731	164000	381108000	524000	524000	524000	524000	0
124	20240731	163900	381108000	524000	524000	524000	524000	0
125	20240731	163800	381108000	524000	524000	524000	524000	0
126	20240731	163700	381108000	524000	524000	524000	524000	0
127	20240731	163600	381108000	524000	524000	524000	524000	0
128	20240731	163500	381108000	524000	524000	524000	524000	0
129	20240731	163400	381108000	524000	524000	524000	524000	0
130	20240731	163300	381108000	524000	524000	524000	524000	0
131	20240731	163200	381108000	524000	524000	524000	524000	0
132	20240731	163100	381108000	524000	524000	524000	524000	0
133	20240731	163000	381108000	524000	524000	524000	524000	0
134	20240731	162900	381108000	524000	524000	524000	524000	0
135	20240731	162800	381108000	524000	524000	524000	524000	0
136	20240731	162700	381108000	524000	524000	524000	524000	0
137	20240731	162600	381108000	524000	524000	524000	524000	0
138	20240731	162500	381108000	524000	524000	524000	524000	0
139	20240731	162400	381108000	524000	524000	524000	524000	0
140	20240731	162300	381108000	524000	524000	524000	524000	0
141	20240731	162200	381108000	524000	524000	524000	524000	0
142	20240731	162100	381108000	524000	524000	524000	524000	0
143	20240731	162000	381108000	524000	524000	524000	524000	0
144	20240731	161900	381108000	524000	524000	524000	524000	0
145	20240731	161800	381108000	524000	524000	524000	524000	0
146	20240731	161700	381108000	524000	524000	524000	524000	0
147	20240731	161600	381108000	524000	524000	524000	524000	0
148	20240731	161500	381108000	524000	524000	524000	524000	0
149	20240731	161400	381108000	524000	524000	524000	524000	0
150	20240731	161300	381108000	524000	524000	524000	524000	0
151	20240731	161200	381108000	524000	524000	524000	524000	0
152	20240731	161100	381108000	524000	524000	524000	524000	13
153	20240731	161000	381108000	524000	524000	524000	524000	0
154	20240731	160900	381108000	524000	524000	524000	524000	0
155	20240731	160800	381108000	524000	524000	524000	524000	0
156	20240731	160700	381108000	524000	524000	524000	524000	0
157	20240731	160600	381108000	524000	524000	524000	524000	0
158	20240731	160500	381108000	524000	524000	524000	524000	0
159	20240731	160400	381108000	524000	524000	524000	524000	0
160	20240731	160300	381108000	524000	524000	524000	524000	0
161	20240731	160200	381108000	524000	524000	524000	524000	0
162	20240731	160100	381108000	524000	524000	524000	524000	0
163	20240731	160000	381108000	524000	524000	524000	524000	0
164	20240731	155900	381108000	524000	524000	524000	524000	0
165	20240731	155800	381108000	524000	524000	524000	524000	0
166	20240731	155700	381108000	524000	524000	524000	524000	0
167	20240731	155600	381108000	524000	524000	524000	524000	0
168	20240731	155500	381108000	524000	524000	524000	524000	0
169	20240731	155400	381108000	524000	524000	524000	524000	0
170	20240731	155300	381108000	524000	524000	524000	524000	0
171	20240731	155200	381108000	524000	524000	524000	524000	0
172	20240731	155100	381108000	524000	524000	524000	524000	0
173	20240731	155000	381108000	524000	524000	524000	524000	0
174	20240731	154900	381108000	524000	524000	524000	524000	0
175	20240731	154800	381108000	524000	524000	524000	524000	0
176	20240731	154700	381108000	524000	524000	524000	524000	0
177	20240731	154600	381108000	524000	524000	524000	524000	0
178	20240731	154500	381108000	524000	524000	524000	524000	0
179	20240731	154400	381108000	524000	524000	524000	524000	0
180	20240731	154300	381108000	524000	524000	524000	524000	0
181	20240731	154200	381108000	524000	524000	524000	524000	0
182	20240731	154100	381108000	524000	524000	524000	524000	13
183	20240731	154000	381108000	524000	524000	524000	524000	0
184	20240731	153900	381108000	524000	524000	524000	524000	0
185	20240731	153800	381108000	524000	524000	524000	524000	0
186	20240731	153700	381108000	524000	524000	524000	524000	0
187	20240731	153600	381108000	524000	524000	524000	524000	0
188	20240731	153500	381108000	524000	524000	524000	524000	0
189	20240731	153400	381108000	524000	524000	524000	524000	0
190	20240731	153300	381108000	524000	524000	524000	524000	0
191	20240731	153200	381108000	524000	524000	524000	524000	0
192	20240731	153100	381108000	524000	524000	524000	524000	0
193	20240731	153000	381108000	524000	524000	524000	524000	13
194	20240731	152900	374296000	523000	523000	523000	523000	0
195	20240731	152800	374296000	523000	523000	523000	523000	0
196	20240731	152700	374296000	523000	523000	523000	523000	0
197	20240731	152600	374296000	523000	523000	523000	523000	0
198	20240731	152500	374296000	523000	523000	523000	523000	0
199	20240731	152400	374296000	523000	523000	523000	523000	0
200	20240731	152300	374296000	523000	523000	523000	523000	0
201	20240731	152200	374296000	523000	523000	523000	523000	0
202	20240731	152100	374296000	523000	523000	523000	523000	0
203	20240731	152000	374296000	523000	523000	523000	523000	0
204	20240731	151900	374296000	523000	523000	523000	523000	1
205	20240731	151800	373773000	522000	522000	522000	522000	0
206	20240731	151700	373773000	522000	522000	522000	522000	2
207	20240731	151600	372729000	521000	521000	521000	521000	0
208	20240731	151500	372729000	521000	521000	521000	521000	0
209	20240731	151400	372729000	521000	522000	522000	521000	5
210	20240731	151300	370121000	521000	521000	521000	521000	1
211	20240731	151200	369600000	521000	521000	521000	521000	1
212	20240731	151100	369079000	521000	521000	521000	521000	1
213	20240731	151000	368558000	522000	522000	522000	522000	3
214	20240731	150900	366992000	522000	522000	522000	522000	0
215	20240731	150800	366992000	522000	522000	522000	522000	1
216	20240731	150700	366470000	522000	522000	522000	522000	2
217	20240731	150600	365426000	522000	522000	522000	522000	1
218	20240731	150500	364904000	522000	522000	522000	522000	1
219	20240731	150400	364382000	522000	522000	522000	522000	1
220	20240731	150300	363860000	522000	522000	522000	522000	0
221	20240731	150200	363860000	522000	522000	522000	522000	1
222	20240731	150100	363338000	522000	522000	522000	522000	1
223	20240731	150000	362816000	522000	523000	523000	522000	3
224	20240731	145900	361249000	522000	522000	522000	522000	1
225	20240731	145800	360727000	522000	522000	522000	522000	1
226	20240731	145700	360205000	522000	522000	522000	522000	0
227	20240731	145600	360205000	522000	522000	522000	522000	2
228	20240731	145500	359161000	522000	522000	522000	522000	1
229	20240731	145400	358639000	522000	522000	522000	522000	1
230	20240731	145300	358117000	522000	522000	522000	522000	2
231	20240731	145200	357073000	521000	521000	521000	521000	1
232	20240731	145100	356552000	520000	520000	520000	520000	0
233	20240731	145000	356552000	520000	520000	520000	520000	1
234	20240731	144900	356032000	519000	519000	519000	519000	1
235	20240731	144800	355513000	523000	519000	523000	519000	2
236	20240731	144700	354471000	519000	519000	519000	519000	1
237	20240731	144600	353952000	519000	519000	519000	519000	1
238	20240731	144500	353433000	519000	519000	519000	519000	1
239	20240731	144400	352914000	519000	519000	519000	519000	1
240	20240731	144300	352395000	519000	519000	519000	519000	1
241	20240731	144200	351876000	519000	519000	519000	519000	1
242	20240731	144100	351357000	519000	519000	519000	519000	1
243	20240731	144000	350838000	519000	519000	519000	519000	1
244	20240731	143900	350319000	519000	519000	519000	519000	0
245	20240731	143800	350319000	519000	519000	519000	519000	2
246	20240731	143700	349281000	520000	520000	520000	520000	1
247	20240731	143600	348761000	520000	520000	520000	520000	34
248	20240731	143500	331081000	520000	520000	520000	520000	1
249	20240731	143400	330561000	520000	520000	520000	520000	1
250	20240731	143300	330041000	520000	520000	520000	520000	0
251	20240731	143200	330041000	520000	520000	520000	520000	1
252	20240731	143100	329521000	520000	520000	520000	520000	2
253	20240731	143000	328481000	520000	520000	520000	520000	1
254	20240731	142900	327961000	521000	521000	521000	521000	1
255	20240731	142800	327440000	521000	521000	521000	521000	1
256	20240731	142700	326919000	521000	521000	521000	521000	0
257	20240731	142600	326919000	521000	521000	521000	521000	1
258	20240731	142500	326398000	521000	521000	521000	521000	1
259	20240731	142400	325877000	521000	521000	521000	521000	1
260	20240731	142300	325356000	521000	521000	521000	521000	3
261	20240731	142200	323793000	521000	521000	521000	521000	1
262	20240731	142100	323272000	521000	521000	521000	521000	0
263	20240731	142000	323272000	521000	521000	521000	521000	1
264	20240731	141900	322751000	521000	521000	522000	521000	7
265	20240731	141800	319099000	521000	521000	521000	521000	1
266	20240731	141700	318578000	521000	521000	521000	521000	1
267	20240731	141600	318057000	521000	521000	521000	521000	2
268	20240731	141500	317015000	521000	521000	521000	521000	0
269	20240731	141400	317015000	521000	521000	521000	521000	1
270	20240731	141300	316494000	521000	521000	521000	521000	1
271	20240731	141200	315973000	521000	521000	521000	521000	1
272	20240731	141100	315452000	521000	521000	521000	521000	1
273	20240731	141000	314931000	521000	521000	521000	521000	1
274	20240731	140900	314410000	521000	521000	521000	521000	1
275	20240731	140800	313889000	523000	523000	523000	523000	1
276	20240731	140700	313366000	523000	523000	523000	523000	1
277	20240731	140600	312843000	523000	523000	523000	523000	1
278	20240731	140500	312320000	523000	523000	523000	523000	1
279	20240731	140400	311797000	523000	523000	523000	523000	1
280	20240731	140300	311274000	523000	523000	523000	523000	0
281	20240731	140200	311274000	523000	523000	523000	523000	1
282	20240731	140100	310751000	523000	523000	523000	523000	2
283	20240731	140000	309705000	523000	523000	523000	523000	1
284	20240731	135900	309182000	523000	523000	523000	523000	1
285	20240731	135800	308659000	523000	523000	523000	523000	1
286	20240731	135700	308136000	522000	522000	522000	522000	0
287	20240731	135600	308136000	522000	522000	522000	522000	1
288	20240731	135500	307614000	522000	522000	522000	522000	1
289	20240731	135400	307092000	522000	522000	522000	522000	2
290	20240731	135300	306048000	522000	522000	522000	522000	1
291	20240731	135200	305526000	522000	522000	522000	522000	1
292	20240731	135100	305004000	522000	522000	522000	522000	0
293	20240731	135000	305004000	522000	522000	522000	522000	1
294	20240731	134900	304482000	522000	522000	522000	522000	1
295	20240731	134800	303960000	522000	522000	522000	522000	1
296	20240731	134700	303438000	522000	522000	522000	522000	2
297	20240731	134600	302394000	523000	523000	523000	523000	1
298	20240731	134500	301871000	523000	523000	523000	523000	0
299	20240731	134400	301871000	523000	525000	525000	523000	3
300	20240731	134300	300298000	523000	523000	523000	523000	1
301	20240731	134200	299775000	523000	523000	523000	523000	1
302	20240731	134100	299252000	523000	523000	523000	523000	1
303	20240731	134000	298729000	523000	523000	523000	523000	1
304	20240731	133900	298206000	523000	523000	523000	523000	1
305	20240731	133800	297683000	523000	523000	523000	523000	31
306	20240731	133700	281470000	523000	523000	523000	523000	1
307	20240731	133600	280947000	524000	524000	524000	524000	2
308	20240731	133500	279899000	524000	524000	524000	524000	1
309	20240731	133400	279375000	524000	524000	524000	524000	1
310	20240731	133300	278851000	524000	524000	524000	524000	0
311	20240731	133200	278851000	524000	524000	524000	524000	2
312	20240731	133100	277803000	524000	524000	524000	524000	1
313	20240731	133000	277279000	524000	524000	524000	524000	1
314	20240731	132900	276755000	524000	524000	524000	524000	1
315	20240731	132800	276231000	524000	524000	524000	524000	2
316	20240731	132700	275183000	524000	524000	524000	524000	0
317	20240731	132600	275183000	524000	524000	524000	524000	1
318	20240731	132500	274659000	524000	524000	524000	524000	4
319	20240731	132400	272563000	524000	524000	524000	524000	1
320	20240731	132300	272039000	524000	524000	524000	524000	1
321	20240731	132200	271515000	524000	524000	524000	524000	1
322	20240731	132100	270991000	524000	524000	524000	524000	0
323	20240731	132000	270991000	524000	524000	524000	524000	1
324	20240731	131900	270467000	524000	524000	524000	524000	1
325	20240731	131800	269943000	524000	524000	524000	524000	1
326	20240731	131700	269419000	524000	524000	524000	524000	2
327	20240731	131600	268371000	524000	524000	524000	524000	1
328	20240731	131500	267847000	527000	527000	527000	527000	1
329	20240731	131400	267320000	524000	524000	524000	524000	0
330	20240731	131300	267320000	524000	524000	524000	524000	0
331	20240731	131200	267320000	524000	524000	524000	524000	0
332	20240731	131100	267320000	524000	524000	524000	524000	6
333	20240731	131000	264176000	524000	524000	524000	524000	1
334	20240731	130900	263652000	524000	524000	524000	524000	0
335	20240731	130800	263652000	524000	524000	524000	524000	0
336	20240731	130700	263652000	524000	524000	524000	524000	0
337	20240731	130600	263652000	524000	524000	524000	524000	0
338	20240731	130500	263652000	524000	524000	524000	524000	0
339	20240731	130400	263652000	524000	524000	524000	524000	0
340	20240731	130300	263652000	524000	524000	524000	524000	1
341	20240731	130200	263128000	525000	525000	525000	525000	0
342	20240731	130100	263128000	525000	525000	525000	525000	0
343	20240731	130000	263128000	525000	525000	525000	525000	0
344	20240731	125900	263128000	525000	525000	525000	525000	0
345	20240731	125800	263128000	525000	525000	525000	525000	0
346	20240731	125700	263128000	525000	525000	525000	525000	0
347	20240731	125600	263128000	525000	525000	525000	525000	43
348	20240731	125500	240553000	525000	525000	525000	525000	1
349	20240731	125400	240028000	525000	525000	525000	525000	0
350	20240731	125300	240028000	525000	525000	525000	525000	0
351	20240731	125200	240028000	525000	525000	525000	525000	0
352	20240731	125100	240028000	525000	525000	525000	525000	0
353	20240731	125000	240028000	525000	525000	525000	525000	0
354	20240731	124900	240028000	525000	525000	525000	525000	0
355	20240731	124800	240028000	525000	525000	525000	525000	1
356	20240731	124700	239503000	526000	526000	526000	526000	0
357	20240731	124600	239503000	526000	526000	526000	526000	0
358	20240731	124500	239503000	526000	526000	526000	526000	0
359	20240731	124400	239503000	526000	526000	526000	526000	0
360	20240731	124300	239503000	526000	526000	526000	526000	0
361	20240731	124200	239503000	526000	526000	526000	526000	0
362	20240731	124100	239503000	526000	526000	526000	526000	1
363	20240731	124000	238977000	526000	526000	526000	526000	0
364	20240731	123900	238977000	526000	526000	526000	526000	0
365	20240731	123800	238977000	526000	526000	526000	526000	1
366	20240731	123700	238451000	526000	526000	526000	526000	0
367	20240731	123600	238451000	526000	526000	526000	526000	0
368	20240731	123500	238451000	526000	526000	526000	526000	0
369	20240731	123400	238451000	526000	526000	526000	526000	0
370	20240731	123300	238451000	526000	526000	526000	526000	1
371	20240731	123200	237925000	526000	526000	526000	526000	1
372	20240731	123100	237399000	526000	526000	526000	526000	0
373	20240731	123000	237399000	526000	526000	526000	526000	0
374	20240731	122900	237399000	526000	526000	526000	526000	0
375	20240731	122800	237399000	526000	526000	526000	526000	0
376	20240731	122700	237399000	526000	526000	526000	526000	0
377	20240731	122600	237399000	526000	526000	526000	526000	1
378	20240731	122500	236873000	526000	526000	526000	526000	0
379	20240731	122400	236873000	526000	526000	526000	526000	0
380	20240731	122300	236873000	526000	526000	526000	526000	0
381	20240731	122200	236873000	526000	526000	526000	526000	10
382	20240731	122100	231613000	526000	526000	526000	526000	0
383	20240731	122000	231613000	526000	526000	526000	526000	0
384	20240731	121900	231613000	526000	526000	526000	526000	1
385	20240731	121800	231087000	526000	526000	526000	526000	0
386	20240731	121700	231087000	526000	526000	526000	526000	0
387	20240731	121600	231087000	526000	526000	526000	526000	0
388	20240731	121500	231087000	526000	526000	526000	526000	0
389	20240731	121400	231087000	526000	526000	526000	526000	0
390	20240731	121300	231087000	526000	526000	526000	526000	0
391	20240731	121200	231087000	526000	526000	526000	526000	0
392	20240731	121100	231087000	526000	526000	526000	526000	1
393	20240731	121000	230561000	527000	527000	527000	527000	0
394	20240731	120900	230561000	527000	527000	527000	527000	0
395	20240731	120800	230561000	527000	527000	527000	527000	2
396	20240731	120700	229507000	527000	527000	527000	527000	0
397	20240731	120600	229507000	527000	527000	527000	527000	0
398	20240731	120500	229507000	527000	527000	527000	527000	0
399	20240731	120400	229507000	527000	527000	527000	527000	1
400	20240731	120300	228980000	528000	528000	528000	528000	0
401	20240731	120200	228980000	528000	528000	528000	528000	0
402	20240731	120100	228980000	528000	528000	528000	528000	0
403	20240731	120000	228980000	528000	528000	528000	528000	11
404	20240731	115900	223172000	527000	527000	527000	527000	3
405	20240731	115800	221591000	526000	525000	526000	525000	3
406	20240731	115700	220015000	523000	523000	523000	523000	1
407	20240731	115600	219492000	523000	523000	523000	523000	0
408	20240731	115500	219492000	523000	523000	523000	523000	0
409	20240731	115400	219492000	523000	523000	523000	523000	0
410	20240731	115300	219492000	523000	523000	523000	523000	0
411	20240731	115200	219492000	523000	521000	523000	521000	36
412	20240731	115100	200734000	520000	520000	520000	520000	0
413	20240731	115000	200734000	520000	520000	520000	520000	0
414	20240731	114900	200734000	520000	520000	520000	520000	1
415	20240731	114800	200214000	520000	520000	520000	520000	0
416	20240731	114700	200214000	520000	520000	520000	520000	0
417	20240731	114600	200214000	520000	520000	520000	520000	0
418	20240731	114500	200214000	520000	520000	520000	520000	0
419	20240731	114400	200214000	520000	520000	520000	520000	0
420	20240731	114300	200214000	520000	520000	520000	520000	0
421	20240731	114200	200214000	520000	520000	520000	520000	1
422	20240731	114100	199694000	520000	520000	520000	520000	0
423	20240731	114000	199694000	520000	521000	521000	520000	11
424	20240731	113900	193971000	521000	521000	521000	521000	0
425	20240731	113800	193971000	521000	521000	521000	521000	0
426	20240731	113700	193971000	521000	521000	521000	521000	0
427	20240731	113600	193971000	521000	521000	521000	521000	0
428	20240731	113500	193971000	521000	521000	521000	521000	1
429	20240731	113400	193450000	521000	521000	521000	521000	0
430	20240731	113300	193450000	521000	521000	521000	521000	0
431	20240731	113200	193450000	521000	521000	521000	521000	0
432	20240731	113100	193450000	521000	521000	521000	521000	0
433	20240731	113000	193450000	521000	521000	521000	521000	0
434	20240731	112900	193450000	521000	521000	521000	521000	0
435	20240731	112800	193450000	521000	521000	521000	521000	1
436	20240731	112700	192929000	524000	524000	524000	524000	1
437	20240731	112600	192405000	521000	521000	521000	521000	0
438	20240731	112500	192405000	521000	521000	521000	521000	0
439	20240731	112400	192405000	521000	521000	521000	521000	0
440	20240731	112300	192405000	521000	521000	521000	521000	0
441	20240731	112200	192405000	521000	521000	521000	521000	0
442	20240731	112100	192405000	521000	521000	521000	521000	0
443	20240731	112000	192405000	521000	521000	521000	521000	1
444	20240731	111900	191884000	522000	522000	522000	522000	0
445	20240731	111800	191884000	522000	522000	522000	522000	0
446	20240731	111700	191884000	522000	522000	522000	522000	0
447	20240731	111600	191884000	522000	522000	522000	522000	0
448	20240731	111500	191884000	522000	522000	522000	522000	0
449	20240731	111400	191884000	522000	522000	522000	522000	16
450	20240731	111300	183532000	522000	522000	522000	522000	6
451	20240731	111200	180400000	523000	523000	523000	523000	53
452	20240731	111100	152681000	523000	523000	523000	523000	0
453	20240731	111000	152681000	523000	523000	523000	523000	0
454	20240731	110900	152681000	523000	523000	523000	523000	0
455	20240731	110800	152681000	523000	523000	523000	523000	0
456	20240731	110700	152681000	523000	523000	523000	523000	0
457	20240731	110600	152681000	523000	523000	523000	523000	1
458	20240731	110500	152158000	526000	526000	526000	526000	0
459	20240731	110400	152158000	526000	526000	526000	526000	2
460	20240731	110300	151106000	525000	525000	525000	525000	0
461	20240731	110200	151106000	525000	525000	525000	525000	0
462	20240731	110100	151106000	525000	525000	525000	525000	0
463	20240731	110000	151106000	525000	527000	527000	525000	10
464	20240731	105900	145854000	525000	525000	525000	525000	0
465	20240731	105800	145854000	525000	526000	526000	525000	4
466	20240731	105700	143751000	527000	527000	527000	527000	1
467	20240731	105600	143224000	527000	527000	527000	527000	0
468	20240731	105500	143224000	527000	527000	527000	527000	1
469	20240731	105400	142697000	527000	527000	527000	527000	2
470	20240731	105300	141643000	527000	527000	527000	527000	0
471	20240731	105200	141643000	527000	527000	527000	527000	1
472	20240731	105100	141116000	526000	526000	526000	526000	1
473	20240731	105000	140590000	525000	525000	525000	525000	0
474	20240731	104900	140590000	525000	525000	525000	525000	0
475	20240731	104800	140590000	525000	525000	525000	525000	0
476	20240731	104700	140590000	525000	525000	525000	525000	0
477	20240731	104600	140590000	525000	525000	525000	525000	0
478	20240731	104500	140590000	525000	526000	526000	525000	7
479	20240731	104400	136909000	526000	526000	526000	526000	1
480	20240731	104300	136383000	527000	527000	527000	527000	1
481	20240731	104200	135856000	527000	527000	527000	527000	0
482	20240731	104100	135856000	527000	527000	527000	527000	2
483	20240731	104000	134802000	527000	527000	527000	527000	0
484	20240731	103900	134802000	527000	527000	527000	527000	0
485	20240731	103800	134802000	527000	527000	527000	527000	1
486	20240731	103700	134275000	528000	528000	528000	528000	11
487	20240731	103600	128467000	528000	528000	528000	528000	1
488	20240731	103500	127939000	529000	529000	529000	529000	0
489	20240731	103400	127939000	529000	530000	530000	529000	20
490	20240731	103300	117341000	529000	530000	530000	529000	18
491	20240731	103200	107804000	530000	530000	530000	530000	1
492	20240731	103100	107274000	529000	529000	529000	529000	0
493	20240731	103000	107274000	529000	530000	530000	529000	4
494	20240731	102900	105157000	529000	529000	529000	529000	1
495	20240731	102800	104628000	528000	528000	528000	528000	0
496	20240731	102700	104628000	528000	528000	528000	528000	0
497	20240731	102600	104628000	528000	528000	528000	528000	0
498	20240731	102500	104628000	528000	528000	528000	528000	0
499	20240731	102400	104628000	528000	528000	528000	528000	0
500	20240731	102300	104628000	528000	528000	528000	528000	0
501	20240731	102200	104628000	528000	528000	528000	528000	1
502	20240731	102100	104100000	529000	529000	529000	529000	11
503	20240731	102000	98281000	529000	529000	529000	529000	0
504	20240731	101900	98281000	529000	529000	529000	529000	0
505	20240731	101800	98281000	529000	529000	529000	529000	7
506	20240731	101700	94578000	529000	529000	529000	529000	3
507	20240731	101600	92991000	528000	527000	528000	527000	19
508	20240731	101500	82967000	527000	527000	527000	527000	0
509	20240731	101400	82967000	527000	527000	527000	527000	1
510	20240731	101300	82440000	527000	527000	527000	527000	0
511	20240731	101200	82440000	527000	527000	527000	527000	4
512	20240731	101100	80332000	527000	527000	527000	527000	0
513	20240731	101000	80332000	527000	527000	527000	527000	0
514	20240731	100900	80332000	527000	527000	527000	527000	0
515	20240731	100800	80332000	527000	527000	527000	527000	1
516	20240731	100700	79805000	527000	527000	527000	527000	1
517	20240731	100600	79278000	527000	527000	527000	527000	0
518	20240731	100500	79278000	527000	527000	527000	527000	0
519	20240731	100400	79278000	527000	527000	527000	527000	13
520	20240731	100300	72427000	529000	529000	529000	529000	1
521	20240731	100200	71898000	529000	529000	529000	529000	0
522	20240731	100100	71898000	529000	529000	529000	529000	1
523	20240731	100000	71369000	527000	528000	528000	527000	2
524	20240731	095900	70314000	528000	528000	528000	528000	2
525	20240731	095800	69258000	527000	527000	527000	527000	2
526	20240731	095700	68204000	527000	527000	527000	527000	0
527	20240731	095600	68204000	527000	527000	528000	527000	4
528	20240731	095500	66095000	527000	527000	527000	527000	4
529	20240731	095400	63987000	527000	527000	527000	527000	1
530	20240731	095300	63460000	525000	525000	525000	525000	0
531	20240731	095200	63460000	525000	525000	525000	525000	1
532	20240731	095100	62935000	525000	525000	525000	525000	0
533	20240731	095000	62935000	525000	525000	525000	525000	3
534	20240731	094900	61360000	525000	525000	525000	525000	1
535	20240731	094800	60835000	525000	525000	525000	525000	1
536	20240731	094700	60310000	524000	524000	524000	524000	0
537	20240731	094600	60310000	524000	524000	524000	524000	0
538	20240731	094500	60310000	524000	524000	524000	524000	4
539	20240731	094400	58214000	524000	524000	524000	524000	0
540	20240731	094300	58214000	524000	524000	524000	524000	1
541	20240731	094200	57690000	524000	524000	524000	524000	2
542	20240731	094100	56642000	524000	524000	524000	524000	5
543	20240731	094000	54022000	524000	524000	524000	524000	1
544	20240731	093900	53498000	524000	524000	524000	524000	1
545	20240731	093800	52974000	523000	523000	523000	523000	1
546	20240731	093700	52451000	523000	523000	523000	523000	0
547	20240731	093600	52451000	523000	523000	523000	523000	3
548	20240731	093500	50882000	523000	523000	523000	523000	1
549	20240731	093400	50359000	523000	522000	523000	522000	2
550	20240731	093300	49314000	522000	520000	522000	520000	23
551	20240731	093200	37332000	520000	520000	520000	520000	0
552	20240731	093100	37332000	520000	520000	520000	520000	3
553	20240731	093000	35772000	519000	519000	519000	519000	1
554	20240731	092900	35253000	519000	519000	519000	519000	0
555	20240731	092800	35253000	519000	519000	519000	519000	0
556	20240731	092700	35253000	519000	519000	519000	519000	3
557	20240731	092600	33696000	519000	519000	519000	519000	0
558	20240731	092500	33696000	519000	518000	519000	518000	2
559	20240731	092400	32659000	517000	517000	517000	517000	7
560	20240731	092300	29040000	517000	517000	517000	517000	1
561	20240731	092200	28523000	519000	519000	519000	519000	2
562	20240731	092100	27485000	519000	519000	519000	519000	0
563	20240731	092000	27485000	519000	519000	519000	519000	1
564	20240731	091900	26966000	519000	519000	519000	519000	1
565	20240731	091800	26447000	519000	519000	519000	519000	1
566	20240731	091700	25928000	519000	519000	519000	519000	1
567	20240731	091600	25409000	517000	518000	518000	517000	2
568	20240731	091500	24374000	518000	518000	518000	516000	11
569	20240731	091400	18687000	518000	518000	518000	518000	0
570	20240731	091300	18687000	518000	519000	519000	518000	10
571	20240731	091200	13503000	519000	519000	519000	519000	0
572	20240731	091100	13503000	519000	519000	519000	519000	0
573	20240731	091000	13503000	519000	519000	519000	519000	0
574	20240731	090900	13503000	519000	519000	519000	519000	0
575	20240731	090800	13503000	519000	519000	519000	519000	5
576	20240731	090700	10908000	519000	522000	522000	519000	10
577	20240731	090600	5712000	522000	522000	522000	522000	1
578	20240731	090500	5190000	519000	519000	519000	519000	0
579	20240731	090400	5190000	519000	519000	519000	519000	0
580	20240731	090300	5190000	519000	519000	519000	519000	0
581	20240731	090200	5190000	519000	519000	519000	519000	0
582	20240731	090100	5190000	519000	519000	519000	519000	0
583	20240731	090000	5190000	519000	519000	519000	519000	10