KissMeData/049770/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192900	1431838700	41650	41650	41650	41650	2314
3	20240731	192800	1431838700	41650	41650	41650	41650	0
4	20240731	192700	1431838700	41650	41650	41650	41650	0
5	20240731	192600	1431838700	41650	41650	41650	41650	0
6	20240731	192500	1431838700	41650	41650	41650	41650	0
7	20240731	192400	1431838700	41650	41650	41650	41650	0
8	20240731	192300	1431838700	41650	41650	41650	41650	0
9	20240731	192200	1431838700	41650	41650	41650	41650	0
10	20240731	192100	1431838700	41650	41650	41650	41650	0
11	20240731	192000	1431838700	41650	41650	41650	41650	0
12	20240731	191900	1431838700	41650	41650	41650	41650	0
13	20240731	191800	1431838700	41650	41650	41650	41650	0
14	20240731	191700	1431838700	41650	41650	41650	41650	0
15	20240731	191600	1431838700	41650	41650	41650	41650	0
16	20240731	191500	1431838700	41650	41650	41650	41650	0
17	20240731	191400	1431838700	41650	41650	41650	41650	0
18	20240731	191300	1431838700	41650	41650	41650	41650	0
19	20240731	191200	1431838700	41650	41650	41650	41650	0
20	20240731	191100	1431838700	41650	41650	41650	41650	0
21	20240731	191000	1431838700	41650	41650	41650	41650	0
22	20240731	190900	1431838700	41650	41650	41650	41650	0
23	20240731	190800	1431838700	41650	41650	41650	41650	0
24	20240731	190700	1431838700	41650	41650	41650	41650	0
25	20240731	190600	1431838700	41650	41650	41650	41650	0
26	20240731	190500	1431838700	41650	41650	41650	41650	0
27	20240731	190400	1431838700	41650	41650	41650	41650	0
28	20240731	190300	1431838700	41650	41650	41650	41650	0
29	20240731	190200	1431838700	41650	41650	41650	41650	0
30	20240731	190100	1431838700	41650	41650	41650	41650	0
31	20240731	190000	1431838700	41650	41650	41650	41650	0
32	20240731	185900	1431838700	41650	41650	41650	41650	2314
33	20240731	185800	1431838700	41650	41650	41650	41650	0
34	20240731	185700	1431838700	41650	41650	41650	41650	0
35	20240731	185600	1431838700	41650	41650	41650	41650	0
36	20240731	185500	1431838700	41650	41650	41650	41650	0
37	20240731	185400	1431838700	41650	41650	41650	41650	0
38	20240731	185300	1431838700	41650	41650	41650	41650	0
39	20240731	185200	1431838700	41650	41650	41650	41650	0
40	20240731	185100	1431838700	41650	41650	41650	41650	0
41	20240731	185000	1431838700	41650	41650	41650	41650	0
42	20240731	184900	1431838700	41650	41650	41650	41650	0
43	20240731	184800	1431838700	41650	41650	41650	41650	0
44	20240731	184700	1431838700	41650	41650	41650	41650	0
45	20240731	184600	1431838700	41650	41650	41650	41650	0
46	20240731	184500	1431838700	41650	41650	41650	41650	0
47	20240731	184400	1431838700	41650	41650	41650	41650	0
48	20240731	184300	1431838700	41650	41650	41650	41650	0
49	20240731	184200	1431838700	41650	41650	41650	41650	0
50	20240731	184100	1431838700	41650	41650	41650	41650	0
51	20240731	184000	1431838700	41650	41650	41650	41650	0
52	20240731	183900	1431838700	41650	41650	41650	41650	0
53	20240731	183800	1431838700	41650	41650	41650	41650	0
54	20240731	183700	1431838700	41650	41650	41650	41650	0
55	20240731	183600	1431838700	41650	41650	41650	41650	0
56	20240731	183500	1431838700	41650	41650	41650	41650	0
57	20240731	183400	1431838700	41650	41650	41650	41650	0
58	20240731	183300	1431838700	41650	41650	41650	41650	0
59	20240731	183200	1431838700	41650	41650	41650	41650	0
60	20240731	183100	1431838700	41650	41650	41650	41650	0
61	20240731	183000	1431838700	41650	41650	41650	41650	0
62	20240731	182900	1431838700	41650	41650	41650	41650	2314
63	20240731	182800	1431838700	41650	41650	41650	41650	0
64	20240731	182700	1431838700	41650	41650	41650	41650	0
65	20240731	182600	1431838700	41650	41650	41650	41650	0
66	20240731	182500	1431838700	41650	41650	41650	41650	0
67	20240731	182400	1431838700	41650	41650	41650	41650	0
68	20240731	182300	1431838700	41650	41650	41650	41650	0
69	20240731	182200	1431838700	41650	41650	41650	41650	0
70	20240731	182100	1431838700	41650	41650	41650	41650	0
71	20240731	182000	1431838700	41650	41650	41650	41650	0
72	20240731	181900	1431838700	41650	41650	41650	41650	0
73	20240731	181800	1431838700	41650	41650	41650	41650	0
74	20240731	181700	1431838700	41650	41650	41650	41650	0
75	20240731	181600	1431838700	41650	41650	41650	41650	0
76	20240731	181500	1431838700	41650	41650	41650	41650	0
77	20240731	181400	1431838700	41650	41650	41650	41650	0
78	20240731	181300	1431838700	41650	41650	41650	41650	0
79	20240731	181200	1431838700	41650	41650	41650	41650	0
80	20240731	181100	1431838700	41650	41650	41650	41650	0
81	20240731	181000	1431838700	41650	41650	41650	41650	0
82	20240731	180900	1431838700	41650	41650	41650	41650	0
83	20240731	180800	1431838700	41650	41650	41650	41650	0
84	20240731	180700	1431838700	41650	41650	41650	41650	0
85	20240731	180600	1431838700	41650	41650	41650	41650	0
86	20240731	180500	1431838700	41650	41650	41650	41650	0
87	20240731	180400	1431838700	41650	41650	41650	41650	0
88	20240731	180300	1431838700	41650	41650	41650	41650	0
89	20240731	180200	1431838700	41650	41650	41650	41650	0
90	20240731	180100	1431838700	41650	41650	41650	41650	0
91	20240731	180000	1431838700	41650	41650	41650	41650	0
92	20240731	175900	1431838700	41650	41650	41650	41650	2314
93	20240731	175800	1431838700	41650	41650	41650	41650	0
94	20240731	175700	1431838700	41650	41650	41650	41650	0
95	20240731	175600	1431838700	41650	41650	41650	41650	0
96	20240731	175500	1431838700	41650	41650	41650	41650	0
97	20240731	175400	1431838700	41650	41650	41650	41650	0
98	20240731	175300	1431838700	41650	41650	41650	41650	0
99	20240731	175200	1431838700	41650	41650	41650	41650	0
100	20240731	175100	1431838700	41650	41650	41650	41650	0
101	20240731	175000	1431838700	41650	41650	41650	41650	0
102	20240731	174900	1431838700	41650	41650	41650	41650	0
103	20240731	174800	1431838700	41650	41650	41650	41650	0
104	20240731	174700	1431838700	41650	41650	41650	41650	0
105	20240731	174600	1431838700	41650	41650	41650	41650	0
106	20240731	174500	1431838700	41650	41650	41650	41650	0
107	20240731	174400	1431838700	41650	41650	41650	41650	0
108	20240731	174300	1431838700	41650	41650	41650	41650	0
109	20240731	174200	1431838700	41650	41650	41650	41650	0
110	20240731	174100	1431838700	41650	41650	41650	41650	0
111	20240731	174000	1431838700	41650	41650	41650	41650	0
112	20240731	173900	1431838700	41650	41650	41650	41650	0
113	20240731	173800	1431838700	41650	41650	41650	41650	0
114	20240731	173700	1431838700	41650	41650	41650	41650	0
115	20240731	173600	1431838700	41650	41650	41650	41650	0
116	20240731	173500	1431838700	41650	41650	41650	41650	0
117	20240731	173400	1431838700	41650	41650	41650	41650	0
118	20240731	173300	1431838700	41650	41650	41650	41650	0
119	20240731	173200	1431838700	41650	41650	41650	41650	0
120	20240731	173100	1431838700	41650	41650	41650	41650	0
121	20240731	173000	1431838700	41650	41650	41650	41650	0
122	20240731	172900	1431838700	41650	41650	41650	41650	2314
123	20240731	172800	1431838700	41650	41650	41650	41650	0
124	20240731	172700	1431838700	41650	41650	41650	41650	0
125	20240731	172600	1431838700	41650	41650	41650	41650	0
126	20240731	172500	1431838700	41650	41650	41650	41650	0
127	20240731	172400	1431838700	41650	41650	41650	41650	0
128	20240731	172300	1431838700	41650	41650	41650	41650	0
129	20240731	172200	1431838700	41650	41650	41650	41650	0
130	20240731	172100	1431838700	41650	41650	41650	41650	0
131	20240731	172000	1431838700	41650	41650	41650	41650	0
132	20240731	171900	1431838700	41650	41650	41650	41650	0
133	20240731	171800	1431838700	41650	41650	41650	41650	0
134	20240731	171700	1431838700	41650	41650	41650	41650	0
135	20240731	171600	1431838700	41650	41650	41650	41650	0
136	20240731	171500	1431838700	41650	41650	41650	41650	0
137	20240731	171400	1431838700	41650	41650	41650	41650	0
138	20240731	171300	1431838700	41650	41650	41650	41650	0
139	20240731	171200	1431838700	41650	41650	41650	41650	0
140	20240731	171100	1431838700	41650	41650	41650	41650	0
141	20240731	171000	1431838700	41650	41650	41650	41650	0
142	20240731	170900	1431838700	41650	41650	41650	41650	0
143	20240731	170800	1431838700	41650	41650	41650	41650	0
144	20240731	170700	1431838700	41650	41650	41650	41650	0
145	20240731	170600	1431838700	41650	41650	41650	41650	0
146	20240731	170500	1431838700	41650	41650	41650	41650	0
147	20240731	170400	1431838700	41650	41650	41650	41650	0
148	20240731	170300	1431838700	41650	41650	41650	41650	0
149	20240731	170200	1431838700	41650	41650	41650	41650	0
150	20240731	170100	1431838700	41650	41650	41650	41650	0
151	20240731	170000	1431838700	41650	41650	41650	41650	0
152	20240731	165900	1431838700	41650	41650	41650	41650	2314
153	20240731	165800	1431838700	41650	41650	41650	41650	0
154	20240731	165700	1431838700	41650	41650	41650	41650	0
155	20240731	165600	1431838700	41650	41650	41650	41650	0
156	20240731	165500	1431838700	41650	41650	41650	41650	0
157	20240731	165400	1431838700	41650	41650	41650	41650	0
158	20240731	165300	1431838700	41650	41650	41650	41650	0
159	20240731	165200	1431838700	41650	41650	41650	41650	0
160	20240731	165100	1431838700	41650	41650	41650	41650	0
161	20240731	165000	1431838700	41650	41650	41650	41650	0
162	20240731	164900	1431838700	41650	41650	41650	41650	0
163	20240731	164800	1431838700	41650	41650	41650	41650	0
164	20240731	164700	1431838700	41650	41650	41650	41650	0
165	20240731	164600	1431838700	41650	41650	41650	41650	0
166	20240731	164500	1431838700	41650	41650	41650	41650	0
167	20240731	164400	1431838700	41650	41650	41650	41650	0
168	20240731	164300	1431838700	41650	41650	41650	41650	0
169	20240731	164200	1431838700	41650	41650	41650	41650	0
170	20240731	164100	1431838700	41650	41650	41650	41650	0
171	20240731	164000	1431838700	41650	41650	41650	41650	0
172	20240731	163900	1431838700	41650	41650	41650	41650	0
173	20240731	163800	1431838700	41650	41650	41650	41650	0
174	20240731	163700	1431838700	41650	41650	41650	41650	0
175	20240731	163600	1431838700	41650	41650	41650	41650	0
176	20240731	163500	1431838700	41650	41650	41650	41650	0
177	20240731	163400	1431838700	41650	41650	41650	41650	0
178	20240731	163300	1431838700	41650	41650	41650	41650	0
179	20240731	163200	1431838700	41650	41650	41650	41650	0
180	20240731	163100	1431838700	41650	41650	41650	41650	0
181	20240731	163000	1431838700	41650	41650	41650	41650	0
182	20240731	162900	1431838700	41650	41650	41650	41650	2314
183	20240731	162800	1431838700	41650	41650	41650	41650	0
184	20240731	162700	1431838700	41650	41650	41650	41650	0
185	20240731	162600	1431838700	41650	41650	41650	41650	0
186	20240731	162500	1431838700	41650	41650	41650	41650	0
187	20240731	162400	1431838700	41650	41650	41650	41650	0
188	20240731	162300	1431838700	41650	41650	41650	41650	0
189	20240731	162200	1431838700	41650	41650	41650	41650	0
190	20240731	162100	1431838700	41650	41650	41650	41650	0
191	20240731	162000	1431838700	41650	41650	41650	41650	0
192	20240731	161900	1431838700	41650	41650	41650	41650	0
193	20240731	161800	1431838700	41650	41650	41650	41650	0
194	20240731	161700	1431838700	41650	41650	41650	41650	0
195	20240731	161600	1431838700	41650	41650	41650	41650	0
196	20240731	161500	1431838700	41650	41650	41650	41650	0
197	20240731	161400	1431838700	41650	41650	41650	41650	0
198	20240731	161300	1431838700	41650	41650	41650	41650	0
199	20240731	161200	1431838700	41650	41650	41650	41650	0
200	20240731	161100	1431838700	41650	41650	41650	41650	0
201	20240731	161000	1431838700	41650	41650	41650	41650	0
202	20240731	160900	1431838700	41650	41650	41650	41650	0
203	20240731	160800	1431838700	41650	41650	41650	41650	0
204	20240731	160700	1431838700	41650	41650	41650	41650	0
205	20240731	160600	1431838700	41650	41650	41650	41650	0
206	20240731	160500	1431838700	41650	41650	41650	41650	0
207	20240731	160400	1431838700	41650	41650	41650	41650	0
208	20240731	160300	1431838700	41650	41650	41650	41650	0
209	20240731	160200	1431838700	41650	41650	41650	41650	0
210	20240731	160100	1431838700	41650	41650	41650	41650	0
211	20240731	160000	1431838700	41650	41650	41650	41650	0
212	20240731	155900	1431838700	41650	41650	41650	41650	2314
213	20240731	155800	1431838700	41650	41650	41650	41650	0
214	20240731	155700	1431838700	41650	41650	41650	41650	0
215	20240731	155600	1431838700	41650	41650	41650	41650	0
216	20240731	155500	1431838700	41650	41650	41650	41650	0
217	20240731	155400	1431838700	41650	41650	41650	41650	0
218	20240731	155300	1431838700	41650	41650	41650	41650	0
219	20240731	155200	1431838700	41650	41650	41650	41650	0
220	20240731	155100	1431838700	41650	41650	41650	41650	0
221	20240731	155000	1431838700	41650	41650	41650	41650	0
222	20240731	154900	1431838700	41650	41650	41650	41650	0
223	20240731	154800	1431838700	41650	41650	41650	41650	0
224	20240731	154700	1431838700	41650	41650	41650	41650	0
225	20240731	154600	1431838700	41650	41650	41650	41650	0
226	20240731	154500	1431838700	41650	41650	41650	41650	0
227	20240731	154400	1431838700	41650	41650	41650	41650	0
228	20240731	154300	1431838700	41650	41650	41650	41650	0
229	20240731	154200	1431838700	41650	41650	41650	41650	0
230	20240731	154100	1431838700	41650	41650	41650	41650	0
231	20240731	154000	1431838700	41650	41650	41650	41650	0
232	20240731	153900	1431838700	41650	41650	41650	41650	0
233	20240731	153800	1431838700	41650	41650	41650	41650	0
234	20240731	153700	1431838700	41650	41650	41650	41650	0
235	20240731	153600	1431838700	41650	41650	41650	41650	0
236	20240731	153500	1431838700	41650	41650	41650	41650	0
237	20240731	153400	1431838700	41650	41650	41650	41650	0
238	20240731	153300	1431838700	41650	41650	41650	41650	0
239	20240731	153200	1431838700	41650	41650	41650	41650	0
240	20240731	153100	1431838700	41650	41650	41650	41650	0
241	20240731	153000	1431838700	41650	41650	41650	41650	2314
242	20240731	152900	1335460600	41750	41750	41750	41750	0
243	20240731	152800	1335460600	41750	41750	41750	41750	0
244	20240731	152700	1335460600	41750	41750	41750	41750	0
245	20240731	152600	1335460600	41750	41750	41750	41750	0
246	20240731	152500	1335460600	41750	41750	41750	41750	0
247	20240731	152400	1335460600	41750	41750	41750	41750	0
248	20240731	152300	1335460600	41750	41750	41750	41750	0
249	20240731	152200	1335460600	41750	41750	41750	41750	0
250	20240731	152100	1335460600	41750	41750	41750	41750	0
251	20240731	152000	1335460600	41750	41750	41750	41750	0
252	20240731	151900	1335460600	41750	41900	41950	41750	125
253	20240731	151800	1330226850	41900	41850	41900	41850	73
254	20240731	151700	1327170500	41900	41900	41900	41850	62
255	20240731	151600	1324574100	41900	41900	41900	41850	69
256	20240731	151500	1321685450	41850	41850	41850	41800	66
257	20240731	151400	1318925150	41800	41900	41900	41800	39
258	20240731	151300	1317293850	41800	41850	41850	41800	29
259	20240731	151200	1316080500	41900	41900	41900	41800	106
260	20240731	151100	1311645100	41900	41900	41900	41800	74
261	20240731	151000	1308545800	41900	41850	41900	41850	114
262	20240731	150900	1303769800	41850	41900	41900	41850	46
263	20240731	150800	1301843800	41850	41850	41850	41850	33
264	20240731	150700	1300462750	41800	41900	41900	41800	16
265	20240731	150600	1299793650	41900	41900	41900	41850	66
266	20240731	150500	1297030750	41900	41900	41900	41850	38
267	20240731	150400	1295440200	41850	41900	41950	41850	76
268	20240731	150300	1292257200	42000	41900	42000	41900	81
269	20240731	150200	1288861600	42000	41900	42000	41900	23
270	20240731	150100	1287897600	41850	41800	41850	41800	87
271	20240731	150000	1284256950	41800	42100	42300	41750	329
272	20240731	145900	1270410700	41800	41700	42300	41700	5321
273	20240731	145800	1046190100	41600	41650	41650	41600	21
274	20240731	145700	1045316350	41600	41700	41700	41600	24
275	20240731	145600	1044317350	41600	41600	41650	41600	28
276	20240731	145500	1043152350	41600	41750	41800	41600	1398
277	20240731	145400	984793900	41800	41800	41800	41750	65
278	20240731	145300	982078900	41850	41800	41850	41800	72
279	20240731	145200	979069000	41850	41800	41850	41800	18
280	20240731	145100	978315850	41800	41800	41800	41800	11
281	20240731	145000	977856050	41850	41850	41850	41800	16
282	20240731	144900	977187150	41800	41800	41850	41800	447
283	20240731	144800	958502500	41850	41850	41850	41850	4
284	20240731	144700	958335100	41850	41800	41850	41800	5
285	20240731	144600	958125900	41800	41850	41850	41800	12
286	20240731	144500	957624250	41850	41850	41850	41800	37
287	20240731	144400	956075900	41850	41800	41850	41800	162
288	20240731	144300	949304200	41850	41850	41850	41850	2
289	20240731	144200	949220500	41850	41850	41850	41850	20
290	20240731	144100	948383500	41850	41800	41850	41800	694
291	20240731	144000	919370750	41850	41850	41850	41850	6
292	20240731	143900	919119650	41850	41850	41850	41850	7
293	20240731	143800	918826700	41850	41850	41850	41850	69
294	20240731	143700	915939050	41800	41850	41850	41800	124
295	20240731	143600	910755750	41800	41750	41850	41750	42
296	20240731	143500	909000500	41850	41700	41850	41700	139
297	20240731	143400	903197100	41700	41650	41700	41650	160
298	20240731	143300	896531950	41650	41650	41650	41650	131
299	20240731	143200	891075800	41650	41650	41650	41650	1
300	20240731	143100	891034150	41600	41600	41600	41600	120
301	20240731	143000	886042150	41550	41550	41550	41550	10
302	20240731	142900	885626650	41500	41500	41500	41500	17
303	20240731	142800	884921150	41500	41500	41500	41500	57
304	20240731	142700	882555650	41500	41500	41500	41500	2
305	20240731	142600	882472650	41550	41550	41600	41550	438
306	20240731	142500	864273700	41600	41600	41600	41600	1
307	20240731	142400	864232100	41600	41600	41600	41600	1
308	20240731	142300	864190500	41550	41600	41600	41550	2
309	20240731	142200	864107350	41600	41600	41600	41600	0
310	20240731	142100	864107350	41600	41600	41600	41600	1
311	20240731	142000	864065750	41600	41500	41600	41500	6
312	20240731	141900	863816350	41600	41600	41600	41600	12
313	20240731	141800	863317150	41600	41600	41600	41600	1
314	20240731	141700	863275550	41600	41550	41600	41500	15
315	20240731	141600	862652200	41600	41550	41600	41550	14
316	20240731	141500	862070450	41550	41550	41550	41550	2
317	20240731	141400	861987350	41600	41450	41600	41450	10
318	20240731	141300	861571900	41550	41550	41550	41550	0
319	20240731	141200	861571900	41550	41550	41550	41550	19
320	20240731	141100	860782450	41600	41500	41600	41450	478
321	20240731	141000	840955300	41600	41600	41600	41600	1
322	20240731	140900	840913700	41600	41550	41600	41550	57
323	20240731	140800	838545300	41600	41500	41600	41500	2
324	20240731	140700	838462200	41600	41600	41600	41600	2
325	20240731	140600	838379000	41600	41600	41600	41600	49
326	20240731	140500	836340600	41500	41500	41500	41500	2
327	20240731	140400	836257600	41550	41600	41600	41550	102
328	20240731	140300	832016400	41500	41500	41500	41500	0
329	20240731	140200	832016400	41500	41600	41600	41500	4
330	20240731	140100	831850200	41600	41600	41600	41600	0
331	20240731	140000	831850200	41600	41550	41600	41550	109
332	20240731	135900	827321150	41650	41700	41700	41600	93
333	20240731	135800	823452150	41700	41700	41700	41700	1
334	20240731	135700	823410450	41700	41650	41700	41650	16
335	20240731	135600	822744000	41650	41550	41650	41550	41
336	20240731	135500	821036550	41650	41650	41650	41650	0
337	20240731	135400	821036550	41650	41650	41650	41650	15
338	20240731	135300	820411800	41550	41600	41600	41550	23
339	20240731	135200	819455050	41700	41700	41750	41650	123
340	20240731	135100	814326800	41700	41700	41700	41700	5
341	20240731	135000	814118300	41600	41600	41700	41600	10
342	20240731	134900	813702200	41700	41700	41700	41700	4
343	20240731	134800	813535400	41700	41700	41700	41650	35
344	20240731	134700	812076950	41600	41650	41700	41600	34
345	20240731	134600	810662100	41650	41650	41650	41650	2
346	20240731	134500	810578800	41650	41650	41650	41650	0
347	20240731	134400	810578800	41650	41650	41650	41600	106
348	20240731	134300	806168950	41650	41650	41650	41650	15
349	20240731	134200	805544200	41650	41650	41650	41650	3
350	20240731	134100	805419250	41600	41650	41650	41600	75
351	20240731	134000	802298100	41650	41650	41650	41650	2
352	20240731	133900	802214800	41650	41650	41650	41650	12
353	20240731	133800	801715000	41600	41650	41650	41600	14
354	20240731	133700	801132000	41650	41650	41650	41650	1
355	20240731	133600	801090350	41650	41650	41650	41650	26
356	20240731	133500	800007450	41600	41650	41650	41600	2
357	20240731	133400	799924200	41650	41650	41650	41650	1
358	20240731	133300	799882550	41650	41550	41650	41550	3
359	20240731	133200	799757800	41550	41600	41650	41550	66
360	20240731	133100	797012050	41600	41600	41600	41600	1
361	20240731	133000	796970450	41600	41600	41600	41600	1
362	20240731	132900	796928850	41500	41600	41600	41500	3
363	20240731	132800	796804150	41600	41600	41600	41600	0
364	20240731	132700	796804150	41600	41600	41600	41600	7
365	20240731	132600	796512950	41550	41550	41550	41550	46
366	20240731	132500	794601650	41550	41550	41550	41550	0
367	20240731	132400	794601650	41550	41550	41550	41550	20
368	20240731	132300	793770650	41550	41650	41650	41550	7
369	20240731	132200	793479500	41600	41600	41650	41600	20
370	20240731	132100	792647450	41600	41550	41650	41550	40
371	20240731	132000	790983550	41650	41650	41650	41600	76
372	20240731	131900	787821750	41650	41650	41650	41650	27
373	20240731	131800	786697200	41650	41550	41650	41550	12
374	20240731	131700	786197600	41650	41650	41650	41650	1
375	20240731	131600	786155950	41650	41650	41650	41650	0
376	20240731	131500	786155950	41650	41550	41650	41550	6
377	20240731	131400	785906450	41650	41650	41650	41650	6
378	20240731	131300	785656550	41600	41650	41650	41600	130
379	20240731	131200	780246550	41650	41550	41650	41550	12
380	20240731	131100	779746950	41650	41650	41650	41650	10
381	20240731	131000	779330450	41650	41650	41650	41650	1
382	20240731	130900	779288800	41650	41550	41650	41550	3
383	20240731	130800	779164050	41650	41650	41650	41650	1
384	20240731	130700	779122400	41550	41550	41550	41550	0
385	20240731	130600	779122400	41550	41700	41700	41550	56
386	20240731	130500	776792550	41600	41600	41700	41600	365
387	20240731	130400	761602250	41600	41600	41600	41600	12
388	20240731	130300	761103050	41600	41550	41600	41550	13
389	20240731	130200	760562350	41550	41600	41600	41550	12
390	20240731	130100	760063200	41600	41600	41600	41600	2
391	20240731	130000	759980000	41600	41550	41600	41550	67
392	20240731	125900	757195850	41600	41600	41600	41600	30
393	20240731	125800	755947850	41600	41600	41600	41600	44
394	20240731	125700	754117450	41600	41600	41600	41500	11
395	20240731	125600	753660050	41600	41600	41600	41600	12
396	20240731	125500	753160850	41500	41600	41600	41500	4
397	20240731	125400	752994750	41500	41500	41500	41500	2
398	20240731	125300	752911750	41600	41600	41600	41600	1
399	20240731	125200	752870150	41600	41600	41600	41600	1
400	20240731	125100	752828550	41600	41600	41600	41500	65
401	20240731	125000	750127150	41600	41600	41600	41600	1
402	20240731	124900	750085550	41600	41600	41600	41600	3
403	20240731	124800	749960750	41500	41600	41600	41500	15
404	20240731	124700	749338150	41600	41600	41600	41600	1
405	20240731	124600	749296550	41600	41600	41600	41600	1
406	20240731	124500	749254950	41500	41500	41500	41500	3
407	20240731	124400	749130450	41600	41600	41600	41600	2
408	20240731	124300	749047250	41500	41500	41500	41500	0
409	20240731	124200	749047250	41500	41650	41700	41500	20
410	20240731	124100	748214300	41550	41650	41650	41550	45
411	20240731	124000	746342750	41650	41550	41750	41550	9
412	20240731	123900	745967600	41650	41650	41750	41600	64
413	20240731	123800	743303500	41650	41650	41650	41650	1
414	20240731	123700	743261850	41650	41650	41650	41650	4
415	20240731	123600	743095250	41550	41600	41650	41550	45
416	20240731	123500	741223450	41600	41600	41600	41600	7
417	20240731	123400	740932250	41600	41600	41600	41600	2
418	20240731	123300	740849050	41500	41600	41600	41500	4
419	20240731	123200	740682850	41550	41550	41550	41550	140
420	20240731	123100	734865850	41550	41550	41550	41550	0
421	20240731	123000	734865850	41550	41650	41750	41550	8
422	20240731	122900	734532550	41650	41600	41750	41600	135
423	20240731	122800	728915450	41700	41700	41700	41650	26
424	20240731	122700	727832400	41600	41700	41700	41600	4
425	20240731	122600	727665700	41650	41650	41650	41650	0
426	20240731	122500	727665700	41650	41650	41650	41650	0
427	20240731	122400	727665700	41650	41750	41750	41650	91
428	20240731	122300	723874150	41750	41750	41750	41750	28
429	20240731	122200	722705150	41750	41750	41750	41750	1
430	20240731	122100	722663400	41650	41750	41750	41650	17
431	20240731	122000	721953750	41750	41750	41750	41750	3
432	20240731	121900	721828500	41750	41650	41750	41650	3
433	20240731	121800	721703450	41750	41750	41750	41750	1
434	20240731	121700	721661700	41750	41750	41750	41750	1
435	20240731	121600	721619950	41700	41650	41750	41650	30
436	20240731	121500	720368950	41750	41750	41750	41750	24
437	20240731	121400	719366950	41700	41650	41700	41650	76
438	20240731	121300	716200300	41650	41600	41650	41600	5
439	20240731	121200	715992100	41600	41650	41650	41600	14
440	20240731	121100	715409050	41650	41650	41650	41650	1
441	20240731	121000	715367400	41650	41600	41650	41600	34
442	20240731	120900	713952850	41650	41650	41650	41650	28
443	20240731	120800	712786650	41650	41650	41650	41650	12
444	20240731	120700	712286850	41650	41600	41650	41600	13
445	20240731	120600	711745450	41600	41650	41650	41600	32
446	20240731	120500	710412700	41650	41650	41650	41650	12
447	20240731	120400	709912900	41650	41600	41650	41600	3
448	20240731	120300	709788050	41650	41650	41650	41650	11
449	20240731	120200	709329900	41650	41650	41650	41650	11
450	20240731	120100	708871750	41650	41650	41650	41650	11
451	20240731	120000	708413600	41650	41650	41650	41600	155
452	20240731	115900	701961850	41600	41600	41600	41600	5
453	20240731	115800	701753850	41600	41600	41600	41600	0
454	20240731	115700	701753850	41600	41600	41600	41600	3
455	20240731	115600	701629050	41600	41600	41600	41600	0
456	20240731	115500	701629050	41600	41600	41600	41600	0
457	20240731	115400	701629050	41600	41550	41650	41550	11
458	20240731	115300	701171650	41650	41650	41650	41650	13
459	20240731	115200	700630200	41650	41650	41650	41650	0
460	20240731	115100	700630200	41650	41550	41650	41550	13
461	20240731	115000	700088950	41500	41500	41500	41500	0
462	20240731	114900	700088950	41500	41500	41500	41500	57
463	20240731	114800	697723450	41450	41650	41650	41450	258
464	20240731	114700	687014650	41650	41650	41650	41650	1
465	20240731	114600	686973000	41650	41600	41650	41600	29
466	20240731	114500	685765300	41550	41550	41550	41550	55
467	20240731	114400	683480050	41550	41550	41550	41500	124
468	20240731	114300	678333350	41600	41800	41800	41600	437
469	20240731	114200	660124100	41800	41850	41850	41800	22
470	20240731	114100	659203450	41850	41850	41850	41850	0
471	20240731	114000	659203450	41850	41850	41850	41800	78
472	20240731	113900	655941700	41850	41850	41850	41850	101
473	20240731	113800	651714850	41850	41850	41850	41850	0
474	20240731	113700	651714850	41850	41850	41850	41850	9
475	20240731	113600	651338200	41850	41850	41850	41850	89
476	20240731	113500	647613550	41850	41850	41850	41850	100
477	20240731	113400	643428550	41850	41850	41850	41850	9
478	20240731	113300	643051900	41850	41850	41850	41850	0
479	20240731	113200	643051900	41850	41850	41850	41850	1
480	20240731	113100	643010050	41850	41850	41850	41850	7
481	20240731	113000	642717100	41800	41800	41850	41800	118
482	20240731	112900	637784150	41850	41850	41850	41850	11
483	20240731	112800	637323800	41800	41800	41800	41800	13
484	20240731	112700	636780400	41750	41750	41750	41750	0
485	20240731	112600	636780400	41750	41750	41750	41750	30
486	20240731	112500	635527900	41850	41850	41850	41850	0
487	20240731	112400	635527900	41850	41750	41850	41750	174
488	20240731	112300	628257000	41750	41600	41750	41600	37
489	20240731	112200	626715550	41550	41550	41550	41550	67
490	20240731	112100	623931700	41550	41550	41550	41550	42
491	20240731	112000	622186600	41550	41550	41550	41550	10
492	20240731	111900	621771100	41550	41550	41550	41550	1
493	20240731	111800	621729550	41550	41450	41550	41450	20
494	20240731	111700	620899550	41550	41550	41550	41550	42
495	20240731	111600	619154450	41550	41450	41550	41450	20
496	20240731	111500	618324350	41450	41450	41450	41450	0
497	20240731	111400	618324350	41450	41450	41450	41450	14
498	20240731	111300	617744050	41550	41550	41550	41550	25
499	20240731	111200	616705300	41500	41500	41500	41500	275
500	20240731	111100	605292800	41500	41500	41500	41500	19
501	20240731	111000	604504300	41500	41500	41500	41500	2
502	20240731	110900	604421300	41500	41500	41500	41450	153
503	20240731	110800	598074000	41450	41450	41450	41450	0
504	20240731	110700	598074000	41450	41450	41450	41450	40
505	20240731	110600	596416000	41500	41500	41500	41500	0
506	20240731	110500	596416000	41500	41450	41500	41450	28
507	20240731	110400	595254300	41450	41450	41450	41450	0
508	20240731	110300	595254300	41450	41450	41450	41450	0
509	20240731	110200	595254300	41450	41450	41450	41450	6
510	20240731	110100	595005600	41450	41450	41450	41450	38
511	20240731	110000	593430500	41400	41400	41400	41400	0
512	20240731	105900	593430500	41400	41400	41400	41400	26
513	20240731	105800	592354100	41400	41400	41400	41400	14
514	20240731	105700	591774500	41400	41450	41450	41400	86
515	20240731	105600	588213500	41450	41450	41450	41450	1
516	20240731	105500	588172050	41450	41450	41450	41450	0
517	20240731	105400	588172050	41450	41450	41450	41450	24
518	20240731	105300	587177250	41450	41450	41450	41450	0
519	20240731	105200	587177250	41450	41450	41450	41450	14
520	20240731	105100	586596950	41550	41500	41550	41450	144
521	20240731	105000	580622500	41500	41500	41500	41500	6
522	20240731	104900	580373500	41550	41550	41550	41550	17
523	20240731	104800	579667150	41500	41550	41550	41500	17
524	20240731	104700	578961000	41550	41550	41550	41550	9
525	20240731	104600	578587050	41550	41550	41550	41550	17
526	20240731	104500	577880700	41550	41550	41550	41550	0
527	20240731	104400	577880700	41550	41550	41550	41550	26
528	20240731	104300	576800400	41550	41600	41600	41550	32
529	20240731	104200	575469600	41700	41700	41700	41700	2
530	20240731	104100	575386200	41600	41700	41700	41600	69
531	20240731	104000	572515600	41650	41700	41700	41650	23
532	20240731	103900	571557150	41750	41700	41750	41650	81
533	20240731	103800	568181050	41700	41700	41700	41700	6
534	20240731	103700	567930850	41700	41700	41700	41700	5
535	20240731	103600	567722350	41750	41800	41800	41750	137
536	20240731	103500	562002100	41900	41850	41900	41700	88
537	20240731	103400	558327850	41900	41850	41900	41850	27
538	20240731	103300	557197250	41800	41800	41800	41800	106
539	20240731	103200	552766450	41900	41900	41900	41900	13
540	20240731	103100	552221750	41900	41850	41900	41850	56
541	20240731	103000	549876600	41850	41850	41850	41850	13
542	20240731	102900	549332550	41850	41800	41850	41800	8
543	20240731	102800	548997800	41850	41800	41850	41800	207
544	20240731	102700	540344700	41800	41800	41800	41800	15
545	20240731	102600	539717700	41800	41800	41800	41800	0
546	20240731	102500	539717700	41800	41800	41800	41800	10
547	20240731	102400	539299700	41800	41800	41800	41800	0
548	20240731	102300	539299700	41800	41750	41800	41750	81
549	20240731	102200	535916900	41750	41750	41750	41750	2
550	20240731	102100	535833400	41750	41750	41750	41750	0
551	20240731	102000	535833400	41750	41700	41800	41700	14
552	20240731	101900	535249450	41700	41700	41700	41700	30
553	20240731	101800	533998450	41800	41800	41800	41800	1
554	20240731	101700	533956650	41800	41800	41800	41800	61
555	20240731	101600	531406850	41800	41700	41800	41700	76
556	20240731	101500	528232200	41750	41750	41750	41750	19
557	20240731	101400	527438950	41700	41700	41700	41700	4
558	20240731	101300	527272150	41700	41750	41750	41700	31
559	20240731	101200	525979400	41750	41750	41750	41750	4
560	20240731	101100	525812400	41800	41750	41800	41750	23
561	20240731	101000	524851250	41750	41700	41750	41700	95
562	20240731	100900	520887500	41750	41750	41750	41750	5
563	20240731	100800	520678750	41800	41800	41800	41800	25
564	20240731	100700	519633750	41800	41800	41800	41800	0
565	20240731	100600	519633750	41800	41800	41800	41800	5
566	20240731	100500	519424750	41800	41750	41800	41750	25
567	20240731	100400	518380100	41750	41750	41750	41750	0
568	20240731	100300	518380100	41750	41750	41750	41750	0
569	20240731	100200	518380100	41750	41750	41800	41750	22
570	20240731	100100	517460700	41700	41700	41700	41700	20
571	20240731	100000	516626700	41700	41800	41800	41700	196
572	20240731	095900	508453400	41800	41800	41800	41800	23
573	20240731	095800	507492000	41800	41800	41800	41750	4
574	20240731	095700	507324850	41800	41750	41800	41750	19
575	20240731	095600	506531350	41750	41650	41750	41650	7
576	20240731	095500	506239600	41700	41750	41750	41600	89
577	20240731	095400	502531900	41800	41750	41850	41750	43
578	20240731	095300	500736250	41750	41950	41950	41750	591
579	20240731	095200	476003850	42000	42050	42200	42000	1188
580	20240731	095100	426102850	42050	41950	42050	41950	24
581	20240731	095000	425094550	42000	41800	42000	41800	182
582	20240731	094900	417462550	41800	41800	41800	41800	5
583	20240731	094800	417253550	41800	41800	41800	41800	151
584	20240731	094700	410941750	41800	41750	41800	41750	228
585	20240731	094600	401414700	41700	41750	41750	41700	30
586	20240731	094500	400162250	41700	41700	41750	41700	1177
587	20240731	094400	351081250	41700	41700	41700	41700	16
588	20240731	094300	350414050	41700	41650	41700	41650	75
589	20240731	094200	347290100	41600	41550	41650	41550	90
590	20240731	094100	343543050	41550	41550	41650	41450	64
591	20240731	094000	340879450	41450	41500	41650	41400	66
592	20240731	093900	338134500	41450	41300	41600	41250	1086
593	20240731	093800	293099700	41300	41300	41300	41300	1364
594	20240731	093700	236766500	41300	41250	41300	41250	25
595	20240731	093600	235734050	41300	41250	41300	41250	62
596	20240731	093500	233176150	41250	41300	41300	41250	92
597	20240731	093400	229376750	41350	41300	41350	41300	31
598	20240731	093300	228095300	41350	41350	41350	41350	40
599	20240731	093200	226441300	41350	41350	41350	41350	1051
600	20240731	093100	182982450	41350	41350	41350	41350	9
601	20240731	093000	182610300	41350	41350	41350	41350	18
602	20240731	092900	181866000	41250	41250	41250	41250	2
603	20240731	092800	181783500	41300	41300	41300	41300	38
604	20240731	092700	180214100	41400	41400	41400	41400	13
605	20240731	092600	179675900	41300	41400	41400	41300	21
606	20240731	092500	178808050	41350	41400	41400	41350	37
607	20240731	092400	177277050	41350	41350	41350	41300	77
608	20240731	092300	174095200	41300	41350	41350	41300	6
609	20240731	092200	173847200	41350	41350	41350	41250	132
610	20240731	092100	168389100	41300	41300	41300	41250	455
611	20240731	092000	149598150	41300	41150	41300	41150	7
612	20240731	091900	149309800	41300	41300	41300	41300	18
613	20240731	091800	148566400	41100	41350	41350	41100	91
614	20240731	091700	144821250	41350	41200	41350	41200	377
615	20240731	091600	129277300	41350	41300	41350	41250	1232
616	20240731	091500	78436950	41300	41250	41300	41250	116
617	20240731	091400	73647150	41250	41250	41250	41200	7
618	20240731	091300	73358500	41250	41250	41250	41250	36
619	20240731	091200	71873500	41250	41250	41250	41250	29
620	20240731	091100	70677250	41150	41150	41150	41150	8
621	20240731	091000	70348050	41100	41050	41300	41050	24
622	20240731	090900	69360000	41300	41050	41300	41050	370
623	20240731	090800	54098450	41050	41000	41150	40950	613
624	20240731	090700	28930000	41000	41000	41000	40950	30
625	20240731	090600	27700100	40950	40850	40950	40850	243
626	20240731	090500	17762900	40850	40800	40850	40800	21
627	20240731	090400	16905550	40750	40750	40750	40750	52
628	20240731	090300	14786550	40750	40750	40750	40750	30
629	20240731	090200	13564050	40850	40850	40850	40850	7
630	20240731	090100	13278100	40900	40900	40900	40900	0
631	20240731	090000	13278100	40900	40900	41000	40700	325