KissMeData/360070/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	211600	1165378700	42500	42500	42500	42500	509
3	20240731	211500	1165378700	42500	42500	42500	42500	0
4	20240731	211400	1165378700	42500	42500	42500	42500	0
5	20240731	211300	1165378700	42500	42500	42500	42500	0
6	20240731	211200	1165378700	42500	42500	42500	42500	0
7	20240731	211100	1165378700	42500	42500	42500	42500	0
8	20240731	211000	1165378700	42500	42500	42500	42500	0
9	20240731	210900	1165378700	42500	42500	42500	42500	0
10	20240731	210800	1165378700	42500	42500	42500	42500	0
11	20240731	210700	1165378700	42500	42500	42500	42500	0
12	20240731	210600	1165378700	42500	42500	42500	42500	0
13	20240731	210500	1165378700	42500	42500	42500	42500	0
14	20240731	210400	1165378700	42500	42500	42500	42500	0
15	20240731	210300	1165378700	42500	42500	42500	42500	0
16	20240731	210200	1165378700	42500	42500	42500	42500	0
17	20240731	210100	1165378700	42500	42500	42500	42500	0
18	20240731	210000	1165378700	42500	42500	42500	42500	0
19	20240731	205900	1165378700	42500	42500	42500	42500	0
20	20240731	205800	1165378700	42500	42500	42500	42500	0
21	20240731	205700	1165378700	42500	42500	42500	42500	0
22	20240731	205600	1165378700	42500	42500	42500	42500	0
23	20240731	205500	1165378700	42500	42500	42500	42500	0
24	20240731	205400	1165378700	42500	42500	42500	42500	0
25	20240731	205300	1165378700	42500	42500	42500	42500	0
26	20240731	205200	1165378700	42500	42500	42500	42500	0
27	20240731	205100	1165378700	42500	42500	42500	42500	0
28	20240731	205000	1165378700	42500	42500	42500	42500	0
29	20240731	204900	1165378700	42500	42500	42500	42500	0
30	20240731	204800	1165378700	42500	42500	42500	42500	0
31	20240731	204700	1165378700	42500	42500	42500	42500	0
32	20240731	204600	1165378700	42500	42500	42500	42500	509
33	20240731	204500	1165378700	42500	42500	42500	42500	0
34	20240731	204400	1165378700	42500	42500	42500	42500	0
35	20240731	204300	1165378700	42500	42500	42500	42500	0
36	20240731	204200	1165378700	42500	42500	42500	42500	0
37	20240731	204100	1165378700	42500	42500	42500	42500	0
38	20240731	204000	1165378700	42500	42500	42500	42500	0
39	20240731	203900	1165378700	42500	42500	42500	42500	0
40	20240731	203800	1165378700	42500	42500	42500	42500	0
41	20240731	203700	1165378700	42500	42500	42500	42500	0
42	20240731	203600	1165378700	42500	42500	42500	42500	0
43	20240731	203500	1165378700	42500	42500	42500	42500	0
44	20240731	203400	1165378700	42500	42500	42500	42500	0
45	20240731	203300	1165378700	42500	42500	42500	42500	0
46	20240731	203200	1165378700	42500	42500	42500	42500	0
47	20240731	203100	1165378700	42500	42500	42500	42500	0
48	20240731	203000	1165378700	42500	42500	42500	42500	0
49	20240731	202900	1165378700	42500	42500	42500	42500	0
50	20240731	202800	1165378700	42500	42500	42500	42500	0
51	20240731	202700	1165378700	42500	42500	42500	42500	0
52	20240731	202600	1165378700	42500	42500	42500	42500	0
53	20240731	202500	1165378700	42500	42500	42500	42500	0
54	20240731	202400	1165378700	42500	42500	42500	42500	0
55	20240731	202300	1165378700	42500	42500	42500	42500	0
56	20240731	202200	1165378700	42500	42500	42500	42500	0
57	20240731	202100	1165378700	42500	42500	42500	42500	0
58	20240731	202000	1165378700	42500	42500	42500	42500	0
59	20240731	201900	1165378700	42500	42500	42500	42500	0
60	20240731	201800	1165378700	42500	42500	42500	42500	0
61	20240731	201700	1165378700	42500	42500	42500	42500	0
62	20240731	201600	1165378700	42500	42500	42500	42500	509
63	20240731	201500	1165378700	42500	42500	42500	42500	0
64	20240731	201400	1165378700	42500	42500	42500	42500	0
65	20240731	201300	1165378700	42500	42500	42500	42500	0
66	20240731	201200	1165378700	42500	42500	42500	42500	0
67	20240731	201100	1165378700	42500	42500	42500	42500	0
68	20240731	201000	1165378700	42500	42500	42500	42500	0
69	20240731	200900	1165378700	42500	42500	42500	42500	0
70	20240731	200800	1165378700	42500	42500	42500	42500	0
71	20240731	200700	1165378700	42500	42500	42500	42500	0
72	20240731	200600	1165378700	42500	42500	42500	42500	0
73	20240731	200500	1165378700	42500	42500	42500	42500	0
74	20240731	200400	1165378700	42500	42500	42500	42500	0
75	20240731	200300	1165378700	42500	42500	42500	42500	0
76	20240731	200200	1165378700	42500	42500	42500	42500	0
77	20240731	200100	1165378700	42500	42500	42500	42500	0
78	20240731	200000	1165378700	42500	42500	42500	42500	0
79	20240731	195900	1165378700	42500	42500	42500	42500	0
80	20240731	195800	1165378700	42500	42500	42500	42500	0
81	20240731	195700	1165378700	42500	42500	42500	42500	0
82	20240731	195600	1165378700	42500	42500	42500	42500	0
83	20240731	195500	1165378700	42500	42500	42500	42500	0
84	20240731	195400	1165378700	42500	42500	42500	42500	0
85	20240731	195300	1165378700	42500	42500	42500	42500	0
86	20240731	195200	1165378700	42500	42500	42500	42500	0
87	20240731	195100	1165378700	42500	42500	42500	42500	0
88	20240731	195000	1165378700	42500	42500	42500	42500	0
89	20240731	194900	1165378700	42500	42500	42500	42500	0
90	20240731	194800	1165378700	42500	42500	42500	42500	0
91	20240731	194700	1165378700	42500	42500	42500	42500	0
92	20240731	194600	1165378700	42500	42500	42500	42500	509
93	20240731	194500	1165378700	42500	42500	42500	42500	0
94	20240731	194400	1165378700	42500	42500	42500	42500	0
95	20240731	194300	1165378700	42500	42500	42500	42500	0
96	20240731	194200	1165378700	42500	42500	42500	42500	0
97	20240731	194100	1165378700	42500	42500	42500	42500	0
98	20240731	194000	1165378700	42500	42500	42500	42500	0
99	20240731	193900	1165378700	42500	42500	42500	42500	0
100	20240731	193800	1165378700	42500	42500	42500	42500	0
101	20240731	193700	1165378700	42500	42500	42500	42500	0
102	20240731	193600	1165378700	42500	42500	42500	42500	0
103	20240731	193500	1165378700	42500	42500	42500	42500	0
104	20240731	193400	1165378700	42500	42500	42500	42500	0
105	20240731	193300	1165378700	42500	42500	42500	42500	0
106	20240731	193200	1165378700	42500	42500	42500	42500	0
107	20240731	193100	1165378700	42500	42500	42500	42500	0
108	20240731	193000	1165378700	42500	42500	42500	42500	0
109	20240731	192900	1165378700	42500	42500	42500	42500	0
110	20240731	192800	1165378700	42500	42500	42500	42500	0
111	20240731	192700	1165378700	42500	42500	42500	42500	0
112	20240731	192600	1165378700	42500	42500	42500	42500	0
113	20240731	192500	1165378700	42500	42500	42500	42500	0
114	20240731	192400	1165378700	42500	42500	42500	42500	0
115	20240731	192300	1165378700	42500	42500	42500	42500	0
116	20240731	192200	1165378700	42500	42500	42500	42500	0
117	20240731	192100	1165378700	42500	42500	42500	42500	0
118	20240731	192000	1165378700	42500	42500	42500	42500	0
119	20240731	191900	1165378700	42500	42500	42500	42500	0
120	20240731	191800	1165378700	42500	42500	42500	42500	0
121	20240731	191700	1165378700	42500	42500	42500	42500	0
122	20240731	191600	1165378700	42500	42500	42500	42500	509
123	20240731	191500	1165378700	42500	42500	42500	42500	0
124	20240731	191400	1165378700	42500	42500	42500	42500	0
125	20240731	191300	1165378700	42500	42500	42500	42500	0
126	20240731	191200	1165378700	42500	42500	42500	42500	0
127	20240731	191100	1165378700	42500	42500	42500	42500	0
128	20240731	191000	1165378700	42500	42500	42500	42500	0
129	20240731	190900	1165378700	42500	42500	42500	42500	0
130	20240731	190800	1165378700	42500	42500	42500	42500	0
131	20240731	190700	1165378700	42500	42500	42500	42500	0
132	20240731	190600	1165378700	42500	42500	42500	42500	0
133	20240731	190500	1165378700	42500	42500	42500	42500	0
134	20240731	190400	1165378700	42500	42500	42500	42500	0
135	20240731	190300	1165378700	42500	42500	42500	42500	0
136	20240731	190200	1165378700	42500	42500	42500	42500	0
137	20240731	190100	1165378700	42500	42500	42500	42500	0
138	20240731	190000	1165378700	42500	42500	42500	42500	0
139	20240731	185900	1165378700	42500	42500	42500	42500	0
140	20240731	185800	1165378700	42500	42500	42500	42500	0
141	20240731	185700	1165378700	42500	42500	42500	42500	0
142	20240731	185600	1165378700	42500	42500	42500	42500	0
143	20240731	185500	1165378700	42500	42500	42500	42500	0
144	20240731	185400	1165378700	42500	42500	42500	42500	0
145	20240731	185300	1165378700	42500	42500	42500	42500	0
146	20240731	185200	1165378700	42500	42500	42500	42500	0
147	20240731	185100	1165378700	42500	42500	42500	42500	0
148	20240731	185000	1165378700	42500	42500	42500	42500	0
149	20240731	184900	1165378700	42500	42500	42500	42500	0
150	20240731	184800	1165378700	42500	42500	42500	42500	0
151	20240731	184700	1165378700	42500	42500	42500	42500	0
152	20240731	184600	1165378700	42500	42500	42500	42500	509
153	20240731	184500	1165378700	42500	42500	42500	42500	0
154	20240731	184400	1165378700	42500	42500	42500	42500	0
155	20240731	184300	1165378700	42500	42500	42500	42500	0
156	20240731	184200	1165378700	42500	42500	42500	42500	0
157	20240731	184100	1165378700	42500	42500	42500	42500	0
158	20240731	184000	1165378700	42500	42500	42500	42500	0
159	20240731	183900	1165378700	42500	42500	42500	42500	0
160	20240731	183800	1165378700	42500	42500	42500	42500	0
161	20240731	183700	1165378700	42500	42500	42500	42500	0
162	20240731	183600	1165378700	42500	42500	42500	42500	0
163	20240731	183500	1165378700	42500	42500	42500	42500	0
164	20240731	183400	1165378700	42500	42500	42500	42500	0
165	20240731	183300	1165378700	42500	42500	42500	42500	0
166	20240731	183200	1165378700	42500	42500	42500	42500	0
167	20240731	183100	1165378700	42500	42500	42500	42500	0
168	20240731	183000	1165378700	42500	42500	42500	42500	0
169	20240731	182900	1165378700	42500	42500	42500	42500	0
170	20240731	182800	1165378700	42500	42500	42500	42500	0
171	20240731	182700	1165378700	42500	42500	42500	42500	0
172	20240731	182600	1165378700	42500	42500	42500	42500	0
173	20240731	182500	1165378700	42500	42500	42500	42500	0
174	20240731	182400	1165378700	42500	42500	42500	42500	0
175	20240731	182300	1165378700	42500	42500	42500	42500	0
176	20240731	182200	1165378700	42500	42500	42500	42500	0
177	20240731	182100	1165378700	42500	42500	42500	42500	0
178	20240731	182000	1165378700	42500	42500	42500	42500	0
179	20240731	181900	1165378700	42500	42500	42500	42500	0
180	20240731	181800	1165378700	42500	42500	42500	42500	0
181	20240731	181700	1165378700	42500	42500	42500	42500	0
182	20240731	181600	1165378700	42500	42500	42500	42500	509
183	20240731	181500	1165378700	42500	42500	42500	42500	0
184	20240731	181400	1165378700	42500	42500	42500	42500	0
185	20240731	181300	1165378700	42500	42500	42500	42500	0
186	20240731	181200	1165378700	42500	42500	42500	42500	0
187	20240731	181100	1165378700	42500	42500	42500	42500	0
188	20240731	181000	1165378700	42500	42500	42500	42500	0
189	20240731	180900	1165378700	42500	42500	42500	42500	0
190	20240731	180800	1165378700	42500	42500	42500	42500	0
191	20240731	180700	1165378700	42500	42500	42500	42500	0
192	20240731	180600	1165378700	42500	42500	42500	42500	0
193	20240731	180500	1165378700	42500	42500	42500	42500	0
194	20240731	180400	1165378700	42500	42500	42500	42500	0
195	20240731	180300	1165378700	42500	42500	42500	42500	0
196	20240731	180200	1165378700	42500	42500	42500	42500	0
197	20240731	180100	1165378700	42500	42500	42500	42500	0
198	20240731	180000	1165378700	42500	42500	42500	42500	0
199	20240731	175900	1165378700	42500	42500	42500	42500	0
200	20240731	175800	1165378700	42500	42500	42500	42500	0
201	20240731	175700	1165378700	42500	42500	42500	42500	0
202	20240731	175600	1165378700	42500	42500	42500	42500	0
203	20240731	175500	1165378700	42500	42500	42500	42500	0
204	20240731	175400	1165378700	42500	42500	42500	42500	0
205	20240731	175300	1165378700	42500	42500	42500	42500	0
206	20240731	175200	1165378700	42500	42500	42500	42500	0
207	20240731	175100	1165378700	42500	42500	42500	42500	0
208	20240731	175000	1165378700	42500	42500	42500	42500	0
209	20240731	174900	1165378700	42500	42500	42500	42500	0
210	20240731	174800	1165378700	42500	42500	42500	42500	0
211	20240731	174700	1165378700	42500	42500	42500	42500	0
212	20240731	174600	1165378700	42500	42500	42500	42500	509
213	20240731	174500	1165378700	42500	42500	42500	42500	0
214	20240731	174400	1165378700	42500	42500	42500	42500	0
215	20240731	174300	1165378700	42500	42500	42500	42500	0
216	20240731	174200	1165378700	42500	42500	42500	42500	0
217	20240731	174100	1165378700	42500	42500	42500	42500	0
218	20240731	174000	1165378700	42500	42500	42500	42500	0
219	20240731	173900	1165378700	42500	42500	42500	42500	0
220	20240731	173800	1165378700	42500	42500	42500	42500	0
221	20240731	173700	1165378700	42500	42500	42500	42500	0
222	20240731	173600	1165378700	42500	42500	42500	42500	0
223	20240731	173500	1165378700	42500	42500	42500	42500	0
224	20240731	173400	1165378700	42500	42500	42500	42500	0
225	20240731	173300	1165378700	42500	42500	42500	42500	0
226	20240731	173200	1165378700	42500	42500	42500	42500	0
227	20240731	173100	1165378700	42500	42500	42500	42500	0
228	20240731	173000	1165378700	42500	42500	42500	42500	0
229	20240731	172900	1165378700	42500	42500	42500	42500	0
230	20240731	172800	1165378700	42500	42500	42500	42500	0
231	20240731	172700	1165378700	42500	42500	42500	42500	0
232	20240731	172600	1165378700	42500	42500	42500	42500	0
233	20240731	172500	1165378700	42500	42500	42500	42500	0
234	20240731	172400	1165378700	42500	42500	42500	42500	0
235	20240731	172300	1165378700	42500	42500	42500	42500	0
236	20240731	172200	1165378700	42500	42500	42500	42500	0
237	20240731	172100	1165378700	42500	42500	42500	42500	0
238	20240731	172000	1165378700	42500	42500	42500	42500	0
239	20240731	171900	1165378700	42500	42500	42500	42500	0
240	20240731	171800	1165378700	42500	42500	42500	42500	0
241	20240731	171700	1165378700	42500	42500	42500	42500	0
242	20240731	171600	1165378700	42500	42500	42500	42500	509
243	20240731	171500	1165378700	42500	42500	42500	42500	0
244	20240731	171400	1165378700	42500	42500	42500	42500	0
245	20240731	171300	1165378700	42500	42500	42500	42500	0
246	20240731	171200	1165378700	42500	42500	42500	42500	0
247	20240731	171100	1165378700	42500	42500	42500	42500	0
248	20240731	171000	1165378700	42500	42500	42500	42500	0
249	20240731	170900	1165378700	42500	42500	42500	42500	0
250	20240731	170800	1165378700	42500	42500	42500	42500	0
251	20240731	170700	1165378700	42500	42500	42500	42500	0
252	20240731	170600	1165378700	42500	42500	42500	42500	0
253	20240731	170500	1165378700	42500	42500	42500	42500	0
254	20240731	170400	1165378700	42500	42500	42500	42500	0
255	20240731	170300	1165378700	42500	42500	42500	42500	0
256	20240731	170200	1165378700	42500	42500	42500	42500	0
257	20240731	170100	1165378700	42500	42500	42500	42500	0
258	20240731	170000	1165378700	42500	42500	42500	42500	0
259	20240731	165900	1165378700	42500	42500	42500	42500	0
260	20240731	165800	1165378700	42500	42500	42500	42500	0
261	20240731	165700	1165378700	42500	42500	42500	42500	0
262	20240731	165600	1165378700	42500	42500	42500	42500	0
263	20240731	165500	1165378700	42500	42500	42500	42500	0
264	20240731	165400	1165378700	42500	42500	42500	42500	0
265	20240731	165300	1165378700	42500	42500	42500	42500	0
266	20240731	165200	1165378700	42500	42500	42500	42500	0
267	20240731	165100	1165378700	42500	42500	42500	42500	0
268	20240731	165000	1165378700	42500	42500	42500	42500	0
269	20240731	164900	1165378700	42500	42500	42500	42500	0
270	20240731	164800	1165378700	42500	42500	42500	42500	0
271	20240731	164700	1165378700	42500	42500	42500	42500	0
272	20240731	164600	1165378700	42500	42500	42500	42500	509
273	20240731	164500	1165378700	42500	42500	42500	42500	0
274	20240731	164400	1165378700	42500	42500	42500	42500	0
275	20240731	164300	1165378700	42500	42500	42500	42500	0
276	20240731	164200	1165378700	42500	42500	42500	42500	0
277	20240731	164100	1165378700	42500	42500	42500	42500	0
278	20240731	164000	1165378700	42500	42500	42500	42500	0
279	20240731	163900	1165378700	42500	42500	42500	42500	0
280	20240731	163800	1165378700	42500	42500	42500	42500	0
281	20240731	163700	1165378700	42500	42500	42500	42500	0
282	20240731	163600	1165378700	42500	42500	42500	42500	0
283	20240731	163500	1165378700	42500	42500	42500	42500	0
284	20240731	163400	1165378700	42500	42500	42500	42500	0
285	20240731	163300	1165378700	42500	42500	42500	42500	0
286	20240731	163200	1165378700	42500	42500	42500	42500	0
287	20240731	163100	1165378700	42500	42500	42500	42500	0
288	20240731	163000	1165378700	42500	42500	42500	42500	0
289	20240731	162900	1165378700	42500	42500	42500	42500	0
290	20240731	162800	1165378700	42500	42500	42500	42500	0
291	20240731	162700	1165378700	42500	42500	42500	42500	0
292	20240731	162600	1165378700	42500	42500	42500	42500	0
293	20240731	162500	1165378700	42500	42500	42500	42500	0
294	20240731	162400	1165378700	42500	42500	42500	42500	0
295	20240731	162300	1165378700	42500	42500	42500	42500	0
296	20240731	162200	1165378700	42500	42500	42500	42500	0
297	20240731	162100	1165378700	42500	42500	42500	42500	0
298	20240731	162000	1165378700	42500	42500	42500	42500	0
299	20240731	161900	1165378700	42500	42500	42500	42500	0
300	20240731	161800	1165378700	42500	42500	42500	42500	0
301	20240731	161700	1165378700	42500	42500	42500	42500	0
302	20240731	161600	1165378700	42500	42500	42500	42500	509
303	20240731	161500	1165378700	42500	42500	42500	42500	0
304	20240731	161400	1165378700	42500	42500	42500	42500	0
305	20240731	161300	1165378700	42500	42500	42500	42500	0
306	20240731	161200	1165378700	42500	42500	42500	42500	0
307	20240731	161100	1165378700	42500	42500	42500	42500	0
308	20240731	161000	1165378700	42500	42500	42500	42500	0
309	20240731	160900	1165378700	42500	42500	42500	42500	0
310	20240731	160800	1165378700	42500	42500	42500	42500	0
311	20240731	160700	1165378700	42500	42500	42500	42500	0
312	20240731	160600	1165378700	42500	42500	42500	42500	0
313	20240731	160500	1165378700	42500	42500	42500	42500	0
314	20240731	160400	1165378700	42500	42500	42500	42500	0
315	20240731	160300	1165378700	42500	42500	42500	42500	0
316	20240731	160200	1165378700	42500	42500	42500	42500	0
317	20240731	160100	1165378700	42500	42500	42500	42500	0
318	20240731	160000	1165378700	42500	42500	42500	42500	0
319	20240731	155900	1165378700	42500	42500	42500	42500	0
320	20240731	155800	1165378700	42500	42500	42500	42500	0
321	20240731	155700	1165378700	42500	42500	42500	42500	0
322	20240731	155600	1165378700	42500	42500	42500	42500	0
323	20240731	155500	1165378700	42500	42500	42500	42500	0
324	20240731	155400	1165378700	42500	42500	42500	42500	0
325	20240731	155300	1165378700	42500	42500	42500	42500	0
326	20240731	155200	1165378700	42500	42500	42500	42500	0
327	20240731	155100	1165378700	42500	42500	42500	42500	0
328	20240731	155000	1165378700	42500	42500	42500	42500	0
329	20240731	154900	1165378700	42500	42500	42500	42500	0
330	20240731	154800	1165378700	42500	42500	42500	42500	0
331	20240731	154700	1165378700	42500	42500	42500	42500	0
332	20240731	154600	1165378700	42500	42500	42500	42500	509
333	20240731	154500	1165378700	42500	42500	42500	42500	0
334	20240731	154400	1165378700	42500	42500	42500	42500	0
335	20240731	154300	1165378700	42500	42500	42500	42500	0
336	20240731	154200	1165378700	42500	42500	42500	42500	0
337	20240731	154100	1165378700	42500	42500	42500	42500	0
338	20240731	154000	1165378700	42500	42500	42500	42500	0
339	20240731	153900	1165378700	42500	42500	42500	42500	0
340	20240731	153800	1165378700	42500	42500	42500	42500	0
341	20240731	153700	1165378700	42500	42500	42500	42500	0
342	20240731	153600	1165378700	42500	42500	42500	42500	0
343	20240731	153500	1165378700	42500	42500	42500	42500	0
344	20240731	153400	1165378700	42500	42500	42500	42500	0
345	20240731	153300	1165378700	42500	42500	42500	42500	0
346	20240731	153200	1165378700	42500	42500	42500	42500	0
347	20240731	153100	1165378700	42500	42500	42500	42500	0
348	20240731	153000	1165378700	42500	42500	42500	42500	509
349	20240731	152900	1143746200	42800	42800	42800	42800	0
350	20240731	152800	1143746200	42800	42800	42800	42800	0
351	20240731	152700	1143746200	42800	42800	42800	42800	0
352	20240731	152600	1143746200	42800	42800	42800	42800	0
353	20240731	152500	1143746200	42800	42800	42800	42800	0
354	20240731	152400	1143746200	42800	42800	42800	42800	0
355	20240731	152300	1143746200	42800	42800	42800	42800	0
356	20240731	152200	1143746200	42800	42800	42800	42800	0
357	20240731	152100	1143746200	42800	42800	42800	42800	0
358	20240731	152000	1143746200	42800	42800	42800	42800	0
359	20240731	151900	1143746200	42800	42800	42800	42800	26
360	20240731	151800	1142633400	42800	42800	42800	42800	52
361	20240731	151700	1140407800	42850	42800	42850	42800	10
362	20240731	151600	1139979600	42850	42850	42900	42850	397
363	20240731	151500	1122968100	42850	42850	42900	42850	331
364	20240731	151400	1108773200	42850	42700	42850	42700	488
365	20240731	151300	1087888100	42700	42700	42700	42700	130
366	20240731	151200	1082337100	42650	42600	42650	42600	1096
367	20240731	151100	1035644000	42550	42550	42550	42550	1
368	20240731	151000	1035601450	42600	42500	42600	42500	96
369	20240731	150900	1031516350	42500	42450	42500	42450	1399
370	20240731	150800	972072350	42350	42300	42450	42300	20
371	20240731	150700	971226000	42300	42300	42300	42300	1
372	20240731	150600	971183700	42450	42450	42450	42450	0
373	20240731	150500	971183700	42450	42350	42450	42350	16
374	20240731	150400	970505400	42300	42300	42300	42300	1
375	20240731	150300	970463100	42450	42450	42450	42450	0
376	20240731	150200	970463100	42450	42450	42450	42450	1
377	20240731	150100	970420650	42350	42350	42350	42350	96
378	20240731	150000	966355050	42450	42450	42450	42450	0
379	20240731	145900	966355050	42450	42400	42450	42400	106
380	20240731	145800	961855650	42350	42350	42400	42350	44
381	20240731	145700	959990250	42350	42350	42350	42350	0
382	20240731	145600	959990250	42350	42350	42350	42350	4
383	20240731	145500	959820850	42500	42350	42500	42350	13
384	20240731	145400	959269950	42350	42350	42350	42350	3
385	20240731	145300	959142900	42550	42550	42550	42550	0
386	20240731	145200	959142900	42550	42550	42550	42550	81
387	20240731	145100	955696350	42650	42600	42650	42600	98
388	20240731	145000	951517100	42600	42550	42600	42350	55
389	20240731	144900	949174750	42350	42350	42350	42350	2
390	20240731	144800	949090050	42350	42300	42500	42300	1195
391	20240731	144700	898377150	42450	42450	42450	42300	544
392	20240731	144600	875356150	42500	42350	42550	42350	27
393	20240731	144500	874207750	42500	42600	42600	42350	34
394	20240731	144400	872761500	42350	42700	42700	42350	15
395	20240731	144300	872124250	42750	42750	42750	42600	481
396	20240731	144200	851614100	42700	42550	42700	42550	228
397	20240731	144100	841889850	42600	42700	42700	42600	54
398	20240731	144000	839587350	42600	42500	42700	42500	141
399	20240731	143900	833581800	42500	42350	42500	42350	314
400	20240731	143800	820257000	42300	42100	42300	42050	455
401	20240731	143700	801029950	42150	42050	42150	42050	231
402	20240731	143600	791305500	42050	42000	42050	42000	55
403	20240731	143500	788994750	42000	42000	42000	42000	0
404	20240731	143400	788994750	42000	42050	42050	42000	18
405	20240731	143300	788238050	42050	42050	42100	42050	40
406	20240731	143200	786555850	42050	42050	42050	42050	18
407	20240731	143100	785798950	42050	42050	42050	42050	0
408	20240731	143000	785798950	42050	42050	42050	42050	12
409	20240731	142900	785294350	42050	42050	42100	42000	120
410	20240731	142800	780251800	42050	42000	42050	42000	38
411	20240731	142700	778655400	42000	42000	42000	42000	72
412	20240731	142600	775631400	42000	42050	42050	42000	105
413	20240731	142500	771221150	42050	42050	42050	42050	28
414	20240731	142400	770043750	42050	42050	42050	42050	34
415	20240731	142300	768614050	42100	42100	42100	42100	0
416	20240731	142200	768614050	42100	42100	42150	42100	36
417	20240731	142100	767097950	42100	42100	42100	42100	89
418	20240731	142000	763351050	42100	41950	42100	41950	583
419	20240731	141900	738853500	41900	41850	41900	41850	62
420	20240731	141800	736258300	41800	41850	41850	41800	24
421	20240731	141700	735254500	41800	41800	41800	41800	5
422	20240731	141600	735045500	41850	41850	41850	41850	34
423	20240731	141500	733622600	41850	41750	41850	41750	9
424	20240731	141400	733246150	41750	41750	41750	41750	28
425	20240731	141300	732077150	41700	41700	41700	41700	0
426	20240731	141200	732077150	41700	41700	41700	41700	0
427	20240731	141100	732077150	41700	41750	41750	41700	10
428	20240731	141000	731659700	41700	41700	41700	41700	0
429	20240731	140900	731659700	41700	41700	41700	41700	0
430	20240731	140800	731659700	41700	41700	41700	41700	11
431	20240731	140700	731201000	41600	41650	41650	41600	247
432	20240731	140600	720925600	41650	41700	41700	41650	164
433	20240731	140500	714089750	41750	41750	41750	41750	7
434	20240731	140400	713797500	41750	41750	41750	41750	7
435	20240731	140300	713505250	41750	41750	41750	41750	4
436	20240731	140200	713338250	41750	41750	41750	41750	14
437	20240731	140100	712753750	41700	41700	41700	41700	1
438	20240731	140000	712712050	41750	41750	41750	41750	5
439	20240731	135900	712503300	41750	41700	41750	41700	14
440	20240731	135800	711919250	41700	41700	41700	41700	60
441	20240731	135700	709417250	41700	41700	41700	41700	0
442	20240731	135600	709417250	41700	41700	41700	41700	0
443	20240731	135500	709417250	41700	41700	41700	41700	30
444	20240731	135400	708166250	41700	41700	41700	41700	30
445	20240731	135300	706915250	41700	41750	41750	41700	78
446	20240731	135200	703661750	41750	41800	41800	41750	505
447	20240731	135100	682577850	41750	41800	41800	41750	21
448	20240731	135000	681700900	41850	41850	41850	41850	1
449	20240731	134900	681659050	41850	41750	41850	41750	14
450	20240731	134800	681074450	41750	41750	41750	41750	0
451	20240731	134700	681074450	41750	41750	41750	41700	86
452	20240731	134600	677486450	41750	41850	41850	41750	165
453	20240731	134500	670587850	41850	41850	41850	41850	14
454	20240731	134400	670001950	41900	41900	41900	41900	22
455	20240731	134300	669080150	42050	42050	42050	42000	12
456	20240731	134200	668575750	41850	42050	42050	41850	62
457	20240731	134100	665980400	42000	42050	42050	42000	13
458	20240731	134000	665434100	42100	42100	42100	42100	4
459	20240731	133900	665265700	42100	42100	42100	42100	14
460	20240731	133800	664676300	42150	42100	42150	42100	12
461	20240731	133700	664171050	42100	41800	42100	41800	4
462	20240731	133600	664003550	41750	41750	41750	41750	0
463	20240731	133500	664003550	41750	41750	41750	41750	0
464	20240731	133400	664003550	41750	42100	42150	41750	41
465	20240731	133300	662278500	42050	42100	42100	41750	320
466	20240731	133200	648858100	42150	42150	42150	42150	2
467	20240731	133100	648773800	42150	42150	42150	42150	2
468	20240731	133000	648689500	42200	42200	42200	42150	124
469	20240731	132900	643459200	42200	42150	42200	42150	267
470	20240731	132800	632193600	42100	42050	42100	42050	126
471	20240731	132700	626889150	42050	42100	42150	42000	302
472	20240731	132600	614191650	42100	42050	42100	42050	15
473	20240731	132500	613560550	42050	42100	42100	42050	7
474	20240731	132400	613266000	42150	42150	42150	42100	112
475	20240731	132300	608547750	42150	42200	42200	41900	216
476	20240731	132200	599483850	42250	41650	42250	41650	1267
477	20240731	132100	546476000	41600	41600	41650	41600	65
478	20240731	132000	543771300	41600	41600	41600	41600	2
479	20240731	131900	543688100	41550	41650	41650	41550	84
480	20240731	131800	540193900	41600	41600	41600	41600	187
481	20240731	131700	532414700	41600	41600	41600	41600	12
482	20240731	131600	531915500	41550	41550	41550	41550	28
483	20240731	131500	530752100	41500	41500	41500	41500	15
484	20240731	131400	530129600	41500	41450	41500	41450	84
485	20240731	131300	526644500	41550	41550	41550	41550	1
486	20240731	131200	526602950	41500	41550	41550	41450	438
487	20240731	131100	508436450	41500	41550	41550	41500	29
488	20240731	131000	507232350	41500	41550	41550	41500	150
489	20240731	130900	501002350	41500	41450	41500	41450	136
490	20240731	130800	495364000	41400	41400	41400	41400	7
491	20240731	130700	495074200	41400	41350	41400	41350	330
492	20240731	130600	481415300	41300	41300	41300	41300	51
493	20240731	130500	479309000	41300	41250	41300	41250	205
494	20240731	130400	470842600	41150	41200	41200	41150	30
495	20240731	130300	469607550	41300	41300	41300	41300	0
496	20240731	130200	469607550	41300	41300	41300	41300	0
497	20240731	130100	469607550	41300	41300	41300	41300	2
498	20240731	130000	469524950	41300	41300	41300	41300	0
499	20240731	125900	469524950	41300	41300	41300	41300	25
500	20240731	125800	468492450	41300	41300	41300	41300	24
501	20240731	125700	467501250	41300	41300	41300	41300	1
502	20240731	125600	467459950	41300	41300	41300	41300	0
503	20240731	125500	467459950	41300	41300	41300	41300	0
504	20240731	125400	467459950	41300	41250	41300	41250	139
505	20240731	125300	461725150	41250	41100	41250	41100	96
506	20240731	125200	457770350	41050	41050	41050	41050	0
507	20240731	125100	457770350	41050	41050	41050	41050	1
508	20240731	125000	457729300	41050	41050	41050	41050	0
509	20240731	124900	457729300	41050	41050	41050	41050	0
510	20240731	124800	457729300	41050	41050	41050	41050	20
511	20240731	124700	456908300	41100	41150	41150	41100	176
512	20240731	124600	449671150	41200	41150	41200	41150	21
513	20240731	124500	448806950	41150	41150	41150	41150	75
514	20240731	124400	445720700	41200	41200	41200	41200	0
515	20240731	124300	445720700	41200	41200	41200	41200	0
516	20240731	124200	445720700	41200	41200	41200	41200	16
517	20240731	124100	445061500	41200	41200	41200	41200	8
518	20240731	124000	444731900	41150	41200	41200	41150	41
519	20240731	123900	443044700	41200	41200	41200	41200	4
520	20240731	123800	442879900	41200	41200	41200	41200	0
521	20240731	123700	442879900	41200	41200	41200	41200	11
522	20240731	123600	442426700	41200	41200	41200	41200	10
523	20240731	123500	442014700	41200	41200	41200	41200	11
524	20240731	123400	441561500	41150	41150	41150	41150	0
525	20240731	123300	441561500	41150	41150	41150	41150	1
526	20240731	123200	441520350	41250	41250	41250	41250	10
527	20240731	123100	441107850	41250	41250	41250	41250	0
528	20240731	123000	441107850	41250	41250	41250	41250	0
529	20240731	122900	441107850	41250	41200	41250	41200	169
530	20240731	122800	434144100	41150	41100	41150	41100	44
531	20240731	122700	432333650	41100	41100	41100	41100	3
532	20240731	122600	432210350	41100	41100	41100	41100	0
533	20240731	122500	432210350	41100	41100	41100	41100	5
534	20240731	122400	432004850	41100	41100	41100	41100	20
535	20240731	122300	431182850	41100	41100	41100	41100	19
536	20240731	122200	430401950	41100	41100	41100	41100	0
537	20240731	122100	430401950	41100	41050	41100	41050	79
538	20240731	122000	427156500	41050	41050	41050	41050	0
539	20240731	121900	427156500	41050	41050	41050	41050	0
540	20240731	121800	427156500	41050	41050	41050	41050	1
541	20240731	121700	427115450	41000	41000	41000	41000	0
542	20240731	121600	427115450	41000	41000	41000	41000	9
543	20240731	121500	426746450	41000	41000	41000	41000	0
544	20240731	121400	426746450	41000	41000	41000	41000	10
545	20240731	121300	426336450	41000	41000	41000	41000	1
546	20240731	121200	426295450	40950	40950	40950	40950	2
547	20240731	121100	426213550	40900	40900	40900	40900	1
548	20240731	121000	426172650	41000	41050	41050	41000	411
549	20240731	120900	409321250	41050	41050	41050	41050	5
550	20240731	120800	409116000	41050	41050	41050	41050	15
551	20240731	120700	408500250	41100	41100	41100	41100	0
552	20240731	120600	408500250	41100	41100	41100	41100	20
553	20240731	120500	407678250	41100	41100	41100	41100	0
554	20240731	120400	407678250	41100	41100	41100	41100	8
555	20240731	120300	407349450	41100	41050	41100	41050	14
556	20240731	120200	406774400	41000	41000	41000	41000	0
557	20240731	120100	406774400	41000	41000	41000	41000	1
558	20240731	120000	406733400	41000	41000	41000	41000	21
559	20240731	115900	405872400	41000	41000	41000	41000	30
560	20240731	115800	404642400	41000	41000	41000	41000	14
561	20240731	115700	404068400	40950	40950	40950	40950	0
562	20240731	115600	404068400	40950	40950	40950	40950	13
563	20240731	115500	403536050	40950	40950	40950	40950	1
564	20240731	115400	403495100	40950	40750	41000	40750	32
565	20240731	115300	402188950	40950	41000	41000	40950	6
566	20240731	115200	401943100	41000	41000	41000	41000	0
567	20240731	115100	401943100	41000	41000	41000	41000	5
568	20240731	115000	401738100	41050	41050	41050	41050	0
569	20240731	114900	401738100	41050	41050	41050	41050	31
570	20240731	114800	400465550	41000	41000	41000	41000	54
571	20240731	114700	398251550	41000	41000	41000	41000	3
572	20240731	114600	398128550	40800	40800	40800	40800	76
573	20240731	114500	395027750	40800	40800	40800	40800	24
574	20240731	114400	394048550	40800	40800	40800	40800	2
575	20240731	114300	393966950	40750	40800	40800	40750	5
576	20240731	114200	393763100	40800	40800	40800	40800	0
577	20240731	114100	393763100	40800	40800	40800	40800	0
578	20240731	114000	393763100	40800	40800	40800	40800	0
579	20240731	113900	393763100	40800	40800	40800	40800	0
580	20240731	113800	393763100	40800	40800	40800	40750	53
581	20240731	113700	391602250	40850	40850	40850	40850	32
582	20240731	113600	390295050	40850	40850	40850	40850	0
583	20240731	113500	390295050	40850	40850	40850	40850	0
584	20240731	113400	390295050	40850	40850	40850	40850	58
585	20240731	113300	387925750	40850	40850	40850	40850	1
586	20240731	113200	387884900	40850	40800	40850	40800	113
587	20240731	113100	383273900	40800	40750	40800	40750	83
588	20240731	113000	379887550	40750	40750	40750	40750	1
589	20240731	112900	379846800	40750	40750	40750	40750	5
590	20240731	112800	379643050	40750	40750	40750	40750	0
591	20240731	112700	379643050	40750	40750	40750	40750	0
592	20240731	112600	379643050	40750	40750	40750	40750	20
593	20240731	112500	378828050	40750	40750	40750	40750	3
594	20240731	112400	378705800	40750	40750	40750	40750	0
595	20240731	112300	378705800	40750	40750	40750	40750	0
596	20240731	112200	378705800	40750	40750	40750	40750	8
597	20240731	112100	378379800	40750	40750	40750	40750	0
598	20240731	112000	378379800	40750	40750	40750	40750	2
599	20240731	111900	378298300	40750	40750	40750	40750	0
600	20240731	111800	378298300	40750	40750	40750	40750	1
601	20240731	111700	378257550	40800	40800	40800	40800	3
602	20240731	111600	378135150	40750	40750	40750	40750	4
603	20240731	111500	377972150	40800	40800	40800	40800	0
604	20240731	111400	377972150	40800	40800	40800	40800	1
605	20240731	111300	377931350	40650	40650	40650	40650	31
606	20240731	111200	376671200	40600	40600	40650	40600	37
607	20240731	111100	375168950	40600	40600	40600	40600	0
608	20240731	111000	375168950	40600	40750	40750	40600	236
609	20240731	110900	365578400	40800	40800	40800	40800	0
610	20240731	110800	365578400	40800	40800	40800	40800	7
611	20240731	110700	365292800	40800	40800	40800	40800	13
612	20240731	110600	364762400	40800	40800	40800	40800	0
613	20240731	110500	364762400	40800	40800	40800	40800	8
614	20240731	110400	364436000	40750	40750	40750	40750	0
615	20240731	110300	364436000	40750	40800	40800	40750	7
616	20240731	110200	364150700	40800	40800	40800	40800	0
617	20240731	110100	364150700	40800	40800	40800	40800	0
618	20240731	110000	364150700	40800	40800	40800	40800	0
619	20240731	105900	364150700	40800	40800	40800	40800	0
620	20240731	105800	364150700	40800	40800	40800	40800	0
621	20240731	105700	364150700	40800	40800	40800	40800	0
622	20240731	105600	364150700	40800	40750	40800	40700	14
623	20240731	105500	363580250	40750	40750	40750	40750	3
624	20240731	105400	363458000	40700	40700	40700	40700	50
625	20240731	105300	361423000	40600	40600	40600	40600	50
626	20240731	105200	359393000	40600	40650	40650	40600	21
627	20240731	105100	358539400	40700	40700	40700	40700	0
628	20240731	105000	358539400	40700	40750	40750	40700	56
629	20240731	104900	356260000	40750	40750	40750	40750	4
630	20240731	104800	356097000	40700	40700	40700	40700	21
631	20240731	104700	355242300	40600	40600	40600	40600	0
632	20240731	104600	355242300	40600	40800	40800	40600	3
633	20240731	104500	355120100	40500	40700	40700	40500	892
634	20240731	104400	318938650	40900	40900	40900	40900	48
635	20240731	104300	316975450	41150	41150	41150	41150	0
636	20240731	104200	316975450	41150	41150	41150	41150	0
637	20240731	104100	316975450	41150	41150	41150	41150	0
638	20240731	104000	316975450	41150	41150	41150	40650	102
639	20240731	103900	312826300	40700	40700	40700	40700	0
640	20240731	103800	312826300	40700	40850	40850	40700	206
641	20240731	103700	304436900	40800	40800	40800	40800	0
642	20240731	103600	304436900	40800	41000	41000	40800	1011
643	20240731	103500	263183850	40950	40950	40950	40950	1
644	20240731	103400	263142900	41000	41050	41050	41000	134
645	20240731	103300	257648700	41050	41050	41050	41050	6
646	20240731	103200	257402400	41050	41050	41050	41050	0
647	20240731	103100	257402400	41050	41050	41050	41050	7
648	20240731	103000	257115050	41050	41100	41100	41050	13
649	20240731	102900	256581100	41200	41200	41200	41200	0
650	20240731	102800	256581100	41200	41200	41200	41200	0
651	20240731	102700	256581100	41200	41150	41200	41150	51
652	20240731	102600	254480350	41200	41200	41200	41200	1
653	20240731	102500	254439150	41050	41050	41050	41050	0
654	20240731	102400	254439150	41050	41050	41050	41050	182
655	20240731	102300	246968050	41050	41150	41150	41050	309
656	20240731	102200	234279600	41150	41150	41150	41150	0
657	20240731	102100	234279600	41150	41150	41150	41150	0
658	20240731	102000	234279600	41150	41150	41150	41150	30
659	20240731	101900	233045100	41450	41450	41450	41450	0
660	20240731	101800	233045100	41450	41450	41450	41450	0
661	20240731	101700	233045100	41450	41300	41450	41300	5
662	20240731	101600	232838450	41100	41300	41300	41100	116
663	20240731	101500	228057500	41450	41500	41500	41450	56
664	20240731	101400	225736250	41250	41250	41250	41250	4
665	20240731	101300	225571250	41500	41300	41500	41300	146
666	20240731	101200	219514700	41300	41300	41300	41300	74
667	20240731	101100	216458500	41300	41300	41300	41300	1
668	20240731	101000	216417200	41150	41100	41150	41100	35
669	20240731	100900	214977000	41150	41150	41150	41150	2
670	20240731	100800	214894700	41150	41100	41150	41100	3
671	20240731	100700	214771350	41100	41100	41100	41100	1
672	20240731	100600	214730250	41300	41300	41300	41300	0
673	20240731	100500	214730250	41300	41300	41300	41300	3
674	20240731	100400	214606350	41500	41500	41500	41500	0
675	20240731	100300	214606350	41500	41500	41500	41500	0
676	20240731	100200	214606350	41500	41150	41500	41150	42
677	20240731	100100	212869700	41050	41050	41050	41050	0
678	20240731	100000	212869700	41050	41050	41050	41050	38
679	20240731	095900	211309800	41050	41000	41050	41000	17
680	20240731	095800	210612200	41000	41000	41000	41000	16
681	20240731	095700	209956200	41000	40850	41000	40850	15
682	20240731	095600	209343150	40850	40850	40850	40850	0
683	20240731	095500	209343150	40850	40850	40850	40850	0
684	20240731	095400	209343150	40850	40850	40850	40850	11
685	20240731	095300	208893800	40950	40950	40950	40950	4
686	20240731	095200	208730000	40950	40950	40950	40950	1
687	20240731	095100	208689050	40800	40800	40800	40800	4
688	20240731	095000	208525850	40650	40650	40650	40650	75
689	20240731	094900	205477100	40650	40650	40650	40650	0
690	20240731	094800	205477100	40650	40650	40650	40650	0
691	20240731	094700	205477100	40650	40650	40650	40650	0
692	20240731	094600	205477100	40650	40650	40650	40650	0
693	20240731	094500	205477100	40650	40650	40650	40650	1
694	20240731	094400	205436450	41000	41000	41000	41000	0
695	20240731	094300	205436450	41000	40950	41000	40950	21
696	20240731	094200	204575700	40950	40950	40950	40950	2
697	20240731	094100	204493800	40950	40700	40950	40600	3
698	20240731	094000	204371550	40700	40700	40700	40700	40
699	20240731	093900	202743550	40700	40700	40700	40700	17
700	20240731	093800	202051650	40700	40700	40700	40700	3
701	20240731	093700	201929550	40600	40800	40800	40600	500
702	20240731	093600	181609550	40800	40800	40800	40800	80
703	20240731	093500	178345550	40750	40800	40800	40750	41
704	20240731	093400	176674700	41050	41050	41050	41050	6
705	20240731	093300	176428400	41050	40800	41050	40750	10
706	20240731	093200	176020450	40850	40850	40850	40850	68
707	20240731	093100	173242650	41000	41050	41050	41000	19
708	20240731	093000	172462750	41050	40850	41050	40850	4
709	20240731	092900	172298950	40750	40950	40950	40750	35
710	20240731	092800	170868350	41050	41000	41050	41000	55
711	20240731	092700	168613300	41000	41000	41000	41000	90
712	20240731	092600	164923300	41000	41000	41000	41000	56
713	20240731	092500	162627300	41000	40900	41000	40900	158
714	20240731	092400	156160600	40800	40800	40800	40800	153
715	20240731	092300	149918200	40750	40750	40750	40750	32
716	20240731	092200	148614200	40750	40800	40800	40750	26
717	20240731	092100	147554050	40900	40900	40900	40900	4
718	20240731	092000	147390450	40900	40900	40900	40900	4
719	20240731	091900	147226850	40900	40900	40900	40900	1
720	20240731	091800	147185950	40900	40700	40900	40700	35
721	20240731	091700	145758450	40900	40900	40900	40900	10
722	20240731	091600	145349450	40900	40650	40900	40650	16
723	20240731	091500	144698500	40650	40650	40650	40650	22
724	20240731	091400	143804200	40600	40650	40650	40600	871
725	20240731	091300	108398100	40650	40900	40900	40650	20
726	20240731	091200	107584300	40900	40900	40900	40900	13
727	20240731	091100	107052600	40650	40650	40650	40650	0
728	20240731	091000	107052600	40650	40650	40650	40650	57
729	20240731	090900	104735550	40650	40700	40700	40650	53
730	20240731	090800	102580650	40700	40850	40850	40700	191
731	20240731	090700	94786600	40650	40500	40650	40450	824
732	20240731	090600	61424800	40500	40700	40700	40500	163
733	20240731	090500	54811200	40750	40900	40900	40750	170
734	20240731	090400	47874950	40900	41200	41200	40900	481
735	20240731	090300	28122450	41450	41150	41450	41150	139
736	20240731	090200	22387600	41150	41450	41450	41150	22
737	20240731	090100	21481700	41450	41400	41450	41400	100
738	20240731	090000	17336750	41300	41050	41300	41050	422