KissMeData/000500/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	183100	2752081550	41950	41950	41950	41950	1710
3	20240731	183000	2752081550	41950	41950	41950	41950	0
4	20240731	182900	2752081550	41950	41950	41950	41950	0
5	20240731	182800	2752081550	41950	41950	41950	41950	0
6	20240731	182700	2752081550	41950	41950	41950	41950	0
7	20240731	182600	2752081550	41950	41950	41950	41950	0
8	20240731	182500	2752081550	41950	41950	41950	41950	0
9	20240731	182400	2752081550	41950	41950	41950	41950	0
10	20240731	182300	2752081550	41950	41950	41950	41950	0
11	20240731	182200	2752081550	41950	41950	41950	41950	0
12	20240731	182100	2752081550	41950	41950	41950	41950	0
13	20240731	182000	2752081550	41950	41950	41950	41950	0
14	20240731	181900	2752081550	41950	41950	41950	41950	0
15	20240731	181800	2752081550	41950	41950	41950	41950	0
16	20240731	181700	2752081550	41950	41950	41950	41950	0
17	20240731	181600	2752081550	41950	41950	41950	41950	0
18	20240731	181500	2752081550	41950	41950	41950	41950	0
19	20240731	181400	2752081550	41950	41950	41950	41950	0
20	20240731	181300	2752081550	41950	41950	41950	41950	0
21	20240731	181200	2752081550	41950	41950	41950	41950	0
22	20240731	181100	2752081550	41950	41950	41950	41950	0
23	20240731	181000	2752081550	41950	41950	41950	41950	0
24	20240731	180900	2752081550	41950	41950	41950	41950	0
25	20240731	180800	2752081550	41950	41950	41950	41950	0
26	20240731	180700	2752081550	41950	41950	41950	41950	0
27	20240731	180600	2752081550	41950	41950	41950	41950	0
28	20240731	180500	2752081550	41950	41950	41950	41950	0
29	20240731	180400	2752081550	41950	41950	41950	41950	0
30	20240731	180300	2752081550	41950	41950	41950	41950	0
31	20240731	180200	2752081550	41950	41950	41950	41950	0
32	20240731	180100	2752081550	41950	41950	41950	41950	1710
33	20240731	180000	2752081550	41950	41950	41950	41950	0
34	20240731	175900	2752081550	41950	41950	41950	41950	0
35	20240731	175800	2752081550	41950	41950	41950	41950	0
36	20240731	175700	2752081550	41950	41950	41950	41950	0
37	20240731	175600	2752081550	41950	41950	41950	41950	0
38	20240731	175500	2752081550	41950	41950	41950	41950	0
39	20240731	175400	2752081550	41950	41950	41950	41950	0
40	20240731	175300	2752081550	41950	41950	41950	41950	0
41	20240731	175200	2752081550	41950	41950	41950	41950	0
42	20240731	175100	2752081550	41950	41950	41950	41950	0
43	20240731	175000	2752081550	41950	41950	41950	41950	0
44	20240731	174900	2752081550	41950	41950	41950	41950	0
45	20240731	174800	2752081550	41950	41950	41950	41950	0
46	20240731	174700	2752081550	41950	41950	41950	41950	0
47	20240731	174600	2752081550	41950	41950	41950	41950	0
48	20240731	174500	2752081550	41950	41950	41950	41950	0
49	20240731	174400	2752081550	41950	41950	41950	41950	0
50	20240731	174300	2752081550	41950	41950	41950	41950	0
51	20240731	174200	2752081550	41950	41950	41950	41950	0
52	20240731	174100	2752081550	41950	41950	41950	41950	0
53	20240731	174000	2752081550	41950	41950	41950	41950	0
54	20240731	173900	2752081550	41950	41950	41950	41950	0
55	20240731	173800	2752081550	41950	41950	41950	41950	0
56	20240731	173700	2752081550	41950	41950	41950	41950	0
57	20240731	173600	2752081550	41950	41950	41950	41950	0
58	20240731	173500	2752081550	41950	41950	41950	41950	0
59	20240731	173400	2752081550	41950	41950	41950	41950	0
60	20240731	173300	2752081550	41950	41950	41950	41950	0
61	20240731	173200	2752081550	41950	41950	41950	41950	0
62	20240731	173100	2752081550	41950	41950	41950	41950	1710
63	20240731	173000	2752081550	41950	41950	41950	41950	0
64	20240731	172900	2752081550	41950	41950	41950	41950	0
65	20240731	172800	2752081550	41950	41950	41950	41950	0
66	20240731	172700	2752081550	41950	41950	41950	41950	0
67	20240731	172600	2752081550	41950	41950	41950	41950	0
68	20240731	172500	2752081550	41950	41950	41950	41950	0
69	20240731	172400	2752081550	41950	41950	41950	41950	0
70	20240731	172300	2752081550	41950	41950	41950	41950	0
71	20240731	172200	2752081550	41950	41950	41950	41950	0
72	20240731	172100	2752081550	41950	41950	41950	41950	0
73	20240731	172000	2752081550	41950	41950	41950	41950	0
74	20240731	171900	2752081550	41950	41950	41950	41950	0
75	20240731	171800	2752081550	41950	41950	41950	41950	0
76	20240731	171700	2752081550	41950	41950	41950	41950	0
77	20240731	171600	2752081550	41950	41950	41950	41950	0
78	20240731	171500	2752081550	41950	41950	41950	41950	0
79	20240731	171400	2752081550	41950	41950	41950	41950	0
80	20240731	171300	2752081550	41950	41950	41950	41950	0
81	20240731	171200	2752081550	41950	41950	41950	41950	0
82	20240731	171100	2752081550	41950	41950	41950	41950	0
83	20240731	171000	2752081550	41950	41950	41950	41950	0
84	20240731	170900	2752081550	41950	41950	41950	41950	0
85	20240731	170800	2752081550	41950	41950	41950	41950	0
86	20240731	170700	2752081550	41950	41950	41950	41950	0
87	20240731	170600	2752081550	41950	41950	41950	41950	0
88	20240731	170500	2752081550	41950	41950	41950	41950	0
89	20240731	170400	2752081550	41950	41950	41950	41950	0
90	20240731	170300	2752081550	41950	41950	41950	41950	0
91	20240731	170200	2752081550	41950	41950	41950	41950	0
92	20240731	170100	2752081550	41950	41950	41950	41950	1710
93	20240731	170000	2752081550	41950	41950	41950	41950	0
94	20240731	165900	2752081550	41950	41950	41950	41950	0
95	20240731	165800	2752081550	41950	41950	41950	41950	0
96	20240731	165700	2752081550	41950	41950	41950	41950	0
97	20240731	165600	2752081550	41950	41950	41950	41950	0
98	20240731	165500	2752081550	41950	41950	41950	41950	0
99	20240731	165400	2752081550	41950	41950	41950	41950	0
100	20240731	165300	2752081550	41950	41950	41950	41950	0
101	20240731	165200	2752081550	41950	41950	41950	41950	0
102	20240731	165100	2752081550	41950	41950	41950	41950	0
103	20240731	165000	2752081550	41950	41950	41950	41950	0
104	20240731	164900	2752081550	41950	41950	41950	41950	0
105	20240731	164800	2752081550	41950	41950	41950	41950	0
106	20240731	164700	2752081550	41950	41950	41950	41950	0
107	20240731	164600	2752081550	41950	41950	41950	41950	0
108	20240731	164500	2752081550	41950	41950	41950	41950	0
109	20240731	164400	2752081550	41950	41950	41950	41950	0
110	20240731	164300	2752081550	41950	41950	41950	41950	0
111	20240731	164200	2752081550	41950	41950	41950	41950	0
112	20240731	164100	2752081550	41950	41950	41950	41950	0
113	20240731	164000	2752081550	41950	41950	41950	41950	0
114	20240731	163900	2752081550	41950	41950	41950	41950	0
115	20240731	163800	2752081550	41950	41950	41950	41950	0
116	20240731	163700	2752081550	41950	41950	41950	41950	0
117	20240731	163600	2752081550	41950	41950	41950	41950	0
118	20240731	163500	2752081550	41950	41950	41950	41950	0
119	20240731	163400	2752081550	41950	41950	41950	41950	0
120	20240731	163300	2752081550	41950	41950	41950	41950	0
121	20240731	163200	2752081550	41950	41950	41950	41950	0
122	20240731	163100	2752081550	41950	41950	41950	41950	1710
123	20240731	163000	2752081550	41950	41950	41950	41950	0
124	20240731	162900	2752081550	41950	41950	41950	41950	0
125	20240731	162800	2752081550	41950	41950	41950	41950	0
126	20240731	162700	2752081550	41950	41950	41950	41950	0
127	20240731	162600	2752081550	41950	41950	41950	41950	0
128	20240731	162500	2752081550	41950	41950	41950	41950	0
129	20240731	162400	2752081550	41950	41950	41950	41950	0
130	20240731	162300	2752081550	41950	41950	41950	41950	0
131	20240731	162200	2752081550	41950	41950	41950	41950	0
132	20240731	162100	2752081550	41950	41950	41950	41950	0
133	20240731	162000	2752081550	41950	41950	41950	41950	0
134	20240731	161900	2752081550	41950	41950	41950	41950	0
135	20240731	161800	2752081550	41950	41950	41950	41950	0
136	20240731	161700	2752081550	41950	41950	41950	41950	0
137	20240731	161600	2752081550	41950	41950	41950	41950	0
138	20240731	161500	2752081550	41950	41950	41950	41950	0
139	20240731	161400	2752081550	41950	41950	41950	41950	0
140	20240731	161300	2752081550	41950	41950	41950	41950	0
141	20240731	161200	2752081550	41950	41950	41950	41950	0
142	20240731	161100	2752081550	41950	41950	41950	41950	0
143	20240731	161000	2752081550	41950	41950	41950	41950	0
144	20240731	160900	2752081550	41950	41950	41950	41950	0
145	20240731	160800	2752081550	41950	41950	41950	41950	0
146	20240731	160700	2752081550	41950	41950	41950	41950	0
147	20240731	160600	2752081550	41950	41950	41950	41950	0
148	20240731	160500	2752081550	41950	41950	41950	41950	0
149	20240731	160400	2752081550	41950	41950	41950	41950	0
150	20240731	160300	2752081550	41950	41950	41950	41950	0
151	20240731	160200	2752081550	41950	41950	41950	41950	0
152	20240731	160100	2752081550	41950	41950	41950	41950	1710
153	20240731	160000	2752081550	41950	41950	41950	41950	0
154	20240731	155900	2752081550	41950	41950	41950	41950	0
155	20240731	155800	2752081550	41950	41950	41950	41950	0
156	20240731	155700	2752081550	41950	41950	41950	41950	0
157	20240731	155600	2752081550	41950	41950	41950	41950	0
158	20240731	155500	2752081550	41950	41950	41950	41950	0
159	20240731	155400	2752081550	41950	41950	41950	41950	0
160	20240731	155300	2752081550	41950	41950	41950	41950	0
161	20240731	155200	2752081550	41950	41950	41950	41950	0
162	20240731	155100	2752081550	41950	41950	41950	41950	0
163	20240731	155000	2752081550	41950	41950	41950	41950	0
164	20240731	154900	2752081550	41950	41950	41950	41950	0
165	20240731	154800	2752081550	41950	41950	41950	41950	0
166	20240731	154700	2752081550	41950	41950	41950	41950	0
167	20240731	154600	2752081550	41950	41950	41950	41950	0
168	20240731	154500	2752081550	41950	41950	41950	41950	0
169	20240731	154400	2752081550	41950	41950	41950	41950	0
170	20240731	154300	2752081550	41950	41950	41950	41950	0
171	20240731	154200	2752081550	41950	41950	41950	41950	0
172	20240731	154100	2752081550	41950	41950	41950	41950	0
173	20240731	154000	2752081550	41950	41950	41950	41950	0
174	20240731	153900	2752081550	41950	41950	41950	41950	0
175	20240731	153800	2752081550	41950	41950	41950	41950	0
176	20240731	153700	2752081550	41950	41950	41950	41950	0
177	20240731	153600	2752081550	41950	41950	41950	41950	0
178	20240731	153500	2752081550	41950	41950	41950	41950	0
179	20240731	153400	2752081550	41950	41950	41950	41950	0
180	20240731	153300	2752081550	41950	41950	41950	41950	0
181	20240731	153200	2752081550	41950	41950	41950	41950	0
182	20240731	153100	2752081550	41950	41950	41950	41950	1710
183	20240731	153000	2752081550	41950	41950	41950	41950	1710
184	20240731	152900	2680347050	41950	41950	41950	41950	0
185	20240731	152800	2680347050	41950	41950	41950	41950	0
186	20240731	152700	2680347050	41950	41950	41950	41950	0
187	20240731	152600	2680347050	41950	41950	41950	41950	0
188	20240731	152500	2680347050	41950	41950	41950	41950	0
189	20240731	152400	2680347050	41950	41950	41950	41950	0
190	20240731	152300	2680347050	41950	41950	41950	41950	0
191	20240731	152200	2680347050	41950	41950	41950	41950	0
192	20240731	152100	2680347050	41950	41950	41950	41950	0
193	20240731	152000	2680347050	41950	41950	41950	41950	0
194	20240731	151900	2680347050	41950	41750	41950	41750	590
195	20240731	151800	2655634250	41900	41750	41900	41750	403
196	20240731	151700	2638765850	41750	41800	41800	41750	11
197	20240731	151600	2638306550	41750	41800	41800	41750	377
198	20240731	151500	2622548150	41800	41850	41850	41800	90
199	20240731	151400	2618783300	41800	41800	41850	41800	80
200	20240731	151300	2615437050	41850	41800	41850	41800	293
201	20240731	151200	2603184300	41800	41800	41800	41800	42
202	20240731	151100	2601428700	41800	41800	41850	41800	8
203	20240731	151000	2601094000	41800	41800	41850	41800	292
204	20240731	150900	2588886450	41850	41850	41850	41800	126
205	20240731	150800	2583613600	41850	41750	41850	41750	244
206	20240731	150700	2573414800	41800	41800	41800	41750	111
207	20240731	150600	2568775550	41800	41800	41800	41800	159
208	20240731	150500	2562129350	41800	41750	41800	41700	29
209	20240731	150400	2560918450	41750	41750	41750	41750	11
210	20240731	150300	2560459200	41700	41700	41750	41700	175
211	20240731	150200	2553154550	41700	41700	41750	41700	52
212	20240731	150100	2550985050	41750	41750	41750	41750	1
213	20240731	150000	2550943300	41700	41750	41750	41700	33
214	20240731	145900	2549566850	41800	41750	41800	41750	252
215	20240731	145800	2539034250	41750	41800	41800	41750	104
216	20240731	145700	2534687300	41800	41550	41900	41550	2730
217	20240731	145600	2420725000	41550	41600	41650	41550	245
218	20240731	145500	2410532200	41600	41600	41600	41600	45
219	20240731	145400	2408660200	41550	41550	41550	41550	234
220	20240731	145300	2398937500	41600	41650	41650	41600	64
221	20240731	145200	2396274100	41650	41600	41650	41550	166
222	20240731	145100	2389367000	41550	41550	41550	41550	15
223	20240731	145000	2388743750	41650	41650	41650	41600	246
224	20240731	144900	2378502200	41600	41650	41650	41600	53
225	20240731	144800	2376295600	41550	41500	41550	41500	52
226	20240731	144700	2374137550	41500	41550	41650	41500	864
227	20240731	144600	2338173950	41600	41500	41600	41500	1368
228	20240731	144500	2281348750	41450	41400	41450	41250	768
229	20240731	144400	2249577500	41400	41350	41400	41300	419
230	20240731	144300	2232245650	41350	41400	41400	41350	133
231	20240731	144200	2226739500	41400	41400	41400	41400	97
232	20240731	144100	2222723700	41450	41450	41450	41450	0
233	20240731	144000	2222723700	41450	41400	41450	41400	121
234	20240731	143900	2217711900	41400	41400	41450	41400	154
235	20240731	143800	2211334800	41400	41350	41400	41350	151
236	20240731	143700	2205083450	41400	41400	41400	41400	2
237	20240731	143600	2205000650	41400	41350	41400	41350	88
238	20240731	143500	2201359400	41350	41350	41350	41350	6
239	20240731	143400	2201111300	41350	41400	41400	41350	21
240	20240731	143300	2200242900	41400	41400	41400	41400	2
241	20240731	143200	2200160100	41400	41350	41400	41300	236
242	20240731	143100	2190403900	41300	41300	41300	41300	3
243	20240731	143000	2190280000	41350	41350	41350	41350	81
244	20240731	142900	2186930650	41250	41300	41300	41250	106
245	20240731	142800	2182553100	41300	41300	41300	41300	15
246	20240731	142700	2181933600	41250	41300	41350	41250	30
247	20240731	142600	2180693750	41300	41350	41350	41250	326
248	20240731	142500	2167220900	41400	41350	41450	41350	1124
249	20240731	142400	2120693200	41350	41250	41350	41250	253
250	20240731	142300	2110254150	41350	41350	41350	41350	2
251	20240731	142200	2110171450	41400	41400	41400	41400	0
252	20240731	142100	2110171450	41400	41400	41400	41400	156
253	20240731	142000	2103713050	41400	41350	41400	41350	167
254	20240731	141900	2096803850	41350	41150	41400	41150	1818
255	20240731	141800	2021937050	41150	41100	41150	41100	333
256	20240731	141700	2008247600	41100	41100	41100	41100	0
257	20240731	141600	2008247600	41100	41100	41100	41100	0
258	20240731	141500	2008247600	41100	41100	41100	41100	0
259	20240731	141400	2008247600	41100	41050	41100	41050	4
260	20240731	141300	2008083250	41050	41100	41100	41050	98
261	20240731	141200	2004060300	41100	41100	41100	41100	2
262	20240731	141100	2003978100	41100	41100	41100	41100	182
263	20240731	141000	1996497900	41150	41150	41150	41150	0
264	20240731	140900	1996497900	41150	41100	41150	41100	23
265	20240731	140800	1995552550	41100	41100	41100	41100	249
266	20240731	140700	1985318650	41100	41100	41100	41100	42
267	20240731	140600	1983592450	41150	41150	41150	41150	44
268	20240731	140500	1981781850	41100	41100	41100	41100	98
269	20240731	140400	1977754050	41150	41150	41150	41150	46
270	20240731	140300	1975861150	41100	41050	41100	41050	433
271	20240731	140200	1958078000	41100	41100	41100	41100	76
272	20240731	140100	1954954400	41000	41000	41000	41000	185
273	20240731	140000	1947369400	41000	41000	41000	41000	40
274	20240731	135900	1945729400	41000	41000	41000	41000	5
275	20240731	135800	1945524400	41000	41000	41000	41000	3
276	20240731	135700	1945401400	41100	41050	41100	41050	71
277	20240731	135600	1942485500	41050	41050	41050	41050	10
278	20240731	135500	1942075000	41100	41000	41100	41000	52
279	20240731	135400	1939938300	41100	41100	41100	41100	1
280	20240731	135300	1939897200	41100	41050	41100	41050	482
281	20240731	135200	1920108300	41050	41050	41050	41050	1
282	20240731	135100	1920067250	41000	41050	41050	41000	36
283	20240731	135000	1918590700	41050	41050	41050	41050	1
284	20240731	134900	1918549650	41000	41000	41000	41000	165
285	20240731	134800	1911784650	41000	41050	41050	41000	57
286	20240731	134700	1909447550	41050	41050	41050	41050	0
287	20240731	134600	1909447550	41050	41050	41050	41050	247
288	20240731	134500	1899308200	41050	41100	41100	41050	28
289	20240731	134400	1898158050	41150	41150	41150	41150	0
290	20240731	134300	1898158050	41150	41150	41150	41150	0
291	20240731	134200	1898158050	41150	41150	41150	41150	0
292	20240731	134100	1898158050	41150	41050	41150	41050	152
293	20240731	134000	1891913650	41150	41150	41150	41150	1
294	20240731	133900	1891872500	41050	41050	41050	41050	0
295	20240731	133800	1891872500	41050	41050	41050	41050	5
296	20240731	133700	1891667250	41050	41050	41050	41050	49
297	20240731	133600	1889655800	41100	41100	41100	41100	141
298	20240731	133500	1883860700	41100	41150	41150	41100	74
299	20240731	133400	1880816150	41150	41150	41150	41150	1
300	20240731	133300	1880775000	41150	41150	41150	41150	0
301	20240731	133200	1880775000	41150	41050	41150	41000	1404
302	20240731	133100	1823136750	41050	41050	41050	41050	3
303	20240731	133000	1823013600	41100	41100	41100	41100	25
304	20240731	132900	1821986100	41100	41150	41150	41100	63
305	20240731	132800	1819396550	41050	41050	41050	41050	1
306	20240731	132700	1819355500	41150	41050	41150	41050	301
307	20240731	132600	1806994900	41050	41050	41050	41050	494
308	20240731	132500	1786716200	41050	41050	41050	41050	50
309	20240731	132400	1784663700	41150	41050	41150	41050	126
310	20240731	132300	1779490900	41050	41050	41050	41050	30
311	20240731	132200	1778259400	41050	41050	41050	41050	1
312	20240731	132100	1778218350	41050	41050	41050	41050	284
313	20240731	132000	1766560150	41050	41050	41050	41050	0
314	20240731	131900	1766560150	41050	41150	41150	41050	14
315	20240731	131800	1765985350	41150	41050	41150	41050	66
316	20240731	131700	1763272450	41050	41050	41050	41050	12
317	20240731	131600	1762779850	41050	41050	41100	41050	169
318	20240731	131500	1755835800	41100	41050	41100	41050	14
319	20240731	131400	1755260800	41050	41050	41100	41050	54
320	20240731	131300	1753044050	41050	41050	41050	41050	29
321	20240731	131200	1751853600	41100	41100	41100	41100	89
322	20240731	131100	1748195700	41150	41050	41150	41000	374
323	20240731	131000	1732842050	41100	41150	41150	41100	41
324	20240731	130900	1731156600	41150	41150	41150	41150	43
325	20240731	130800	1729387150	41150	41150	41150	41150	530
326	20240731	130700	1707577650	41300	41200	41300	41200	13
327	20240731	130600	1707041950	41200	41250	41300	41200	93
328	20240731	130500	1703206000	41300	41300	41300	41300	1
329	20240731	130400	1703164700	41300	41300	41300	41300	1
330	20240731	130300	1703123400	41250	41350	41350	41250	11
331	20240731	130200	1702669000	41350	41350	41350	41350	3
332	20240731	130100	1702544950	41400	41400	41400	41400	115
333	20240731	130000	1697783950	41200	41350	41450	41200	337
334	20240731	125900	1683843700	41350	41300	41350	41250	178
335	20240731	125800	1676492050	41350	41350	41350	41350	46
336	20240731	125700	1674589950	41400	41400	41400	41400	45
337	20240731	125600	1672726950	41400	41300	41400	41300	487
338	20240731	125500	1652579600	41300	41250	41300	41250	469
339	20240731	125400	1633216750	41250	41250	41250	41250	0
340	20240731	125300	1633216750	41250	41150	41250	41150	212
341	20240731	125200	1624483300	41150	41200	41200	41150	93
342	20240731	125100	1620651850	41200	41200	41200	41200	0
343	20240731	125000	1620651850	41200	41200	41200	41200	0
344	20240731	124900	1620651850	41200	41200	41200	41200	0
345	20240731	124800	1620651850	41200	41200	41200	41200	0
346	20240731	124700	1620651850	41200	41200	41200	41200	0
347	20240731	124600	1620651850	41200	41200	41200	41200	21
348	20240731	124500	1619786650	41200	41200	41200	41200	67
349	20240731	124400	1617026250	41250	41250	41250	41250	0
350	20240731	124300	1617026250	41250	41250	41250	41250	0
351	20240731	124200	1617026250	41250	41250	41250	41250	57
352	20240731	124100	1614675000	41300	41300	41300	41300	0
353	20240731	124000	1614675000	41300	41300	41300	41050	40
354	20240731	123900	1613023250	41300	41300	41300	41300	30
355	20240731	123800	1611784250	41300	41000	41300	41000	1530
356	20240731	123700	1548833300	41050	41050	41050	41050	0
357	20240731	123600	1548833300	41050	41000	41050	41000	22
358	20240731	123500	1547930350	40900	40900	40900	40900	0
359	20240731	123400	1547930350	40900	40900	40900	40900	11
360	20240731	123300	1547480450	40900	40900	40900	40900	100
361	20240731	123200	1543390450	40900	40950	41100	40900	72
362	20240731	123100	1540435950	40950	40950	40950	40950	0
363	20240731	123000	1540435950	40950	41000	41000	40950	250
364	20240731	122900	1530191500	41000	41100	41100	41000	32
365	20240731	122800	1528876500	41000	41000	41000	41000	0
366	20240731	122700	1528876500	41000	41000	41000	41000	34
367	20240731	122600	1527482500	41150	41150	41150	41150	0
368	20240731	122500	1527482500	41150	41150	41150	41150	0
369	20240731	122400	1527482500	41150	41150	41150	41150	0
370	20240731	122300	1527482500	41150	41000	41150	41000	179
371	20240731	122200	1520137350	40950	40950	40950	40950	5
372	20240731	122100	1519932600	41150	41150	41150	41150	101
373	20240731	122000	1515776450	41150	41000	41150	40950	1163
374	20240731	121900	1468110800	40950	40950	40950	40950	0
375	20240731	121800	1468110800	40950	40950	40950	40950	113
376	20240731	121700	1463483450	41050	41050	41050	41050	0
377	20240731	121600	1463483450	41050	41050	41050	41050	0
378	20240731	121500	1463483450	41050	41050	41050	41050	10
379	20240731	121400	1463072950	41100	41000	41100	40950	602
380	20240731	121300	1438385050	41100	41100	41100	41100	0
381	20240731	121200	1438385050	41100	41100	41100	41100	62
382	20240731	121100	1435836850	41100	41050	41100	41000	421
383	20240731	121000	1418551800	41000	41000	41000	41000	32
384	20240731	120900	1417239800	41050	41050	41050	41050	0
385	20240731	120800	1417239800	41050	41050	41050	41050	0
386	20240731	120700	1417239800	41050	41050	41050	41050	5
387	20240731	120600	1417034550	41050	40950	41050	40950	150
388	20240731	120500	1410883250	41000	41000	41000	41000	0
389	20240731	120400	1410883250	41000	41000	41000	41000	109
390	20240731	120300	1406414250	40950	40950	40950	40950	9
391	20240731	120200	1406045700	40950	40950	40950	40950	0
392	20240731	120100	1406045700	40950	40950	40950	40950	101
393	20240731	120000	1401909750	40950	40950	40950	40950	34
394	20240731	115900	1400517450	40850	40900	40900	40850	298
395	20240731	115800	1388340750	40850	40850	40850	40850	6
396	20240731	115700	1388095650	40900	40900	40900	40900	195
397	20240731	115600	1380120150	40950	40950	40950	40950	23
398	20240731	115500	1379178300	40950	40950	40950	40950	43
399	20240731	115400	1377417450	41000	41000	41000	41000	3
400	20240731	115300	1377294450	41000	41000	41000	41000	50
401	20240731	115200	1375244450	41000	41000	41000	41000	0
402	20240731	115100	1375244450	41000	41000	41100	41000	233
403	20240731	115000	1365688550	41100	41100	41100	41000	3
404	20240731	114900	1365565350	41000	41100	41100	41000	103
405	20240731	114800	1361340750	41000	41000	41000	41000	8
406	20240731	114700	1361012750	41050	41050	41100	41050	172
407	20240731	114600	1353951150	41050	41050	41050	41050	1
408	20240731	114500	1353910100	41100	41100	41100	41100	1
409	20240731	114400	1353869000	41050	41100	41100	41050	31
410	20240731	114300	1352596350	41150	41100	41150	41050	200
411	20240731	114200	1344384300	41150	41150	41150	41150	0
412	20240731	114100	1344384300	41150	41150	41150	41150	61
413	20240731	114000	1341874150	41100	41100	41100	41100	4
414	20240731	113900	1341709750	41150	41150	41150	41150	0
415	20240731	113800	1341709750	41150	41150	41150	41150	7
416	20240731	113700	1341421700	41050	41100	41150	41050	77
417	20240731	113600	1338257550	41100	41100	41100	41100	32
418	20240731	113500	1336942350	41100	41050	41100	41050	129
419	20240731	113400	1331643500	41050	41050	41050	41050	7
420	20240731	113300	1331356150	41100	41100	41100	41100	0
421	20240731	113200	1331356150	41100	41100	41100	41100	46
422	20240731	113100	1329465550	41100	41100	41100	41100	144
423	20240731	113000	1323547150	41100	41200	41200	41100	12
424	20240731	112900	1323053850	41100	41100	41100	41100	2
425	20240731	112800	1322971650	41100	41200	41200	41100	9
426	20240731	112700	1322601650	41200	41200	41200	41200	1
427	20240731	112600	1322560450	41250	41250	41250	41250	0
428	20240731	112500	1322560450	41250	41250	41250	41250	0
429	20240731	112400	1322560450	41250	41200	41250	41200	144
430	20240731	112300	1316627600	41200	41200	41200	41200	57
431	20240731	112200	1314279200	41200	41200	41200	41100	280
432	20240731	112100	1302753400	41100	41100	41100	41100	89
433	20240731	112000	1299095500	41200	41200	41200	41200	46
434	20240731	111900	1297200300	41200	41200	41200	41200	0
435	20240731	111800	1297200300	41200	41200	41200	41200	0
436	20240731	111700	1297200300	41200	41200	41200	41200	10
437	20240731	111600	1296788300	41250	41250	41250	41100	252
438	20240731	111500	1286396250	41250	41250	41250	41250	10
439	20240731	111400	1285983750	41300	41300	41300	41300	35
440	20240731	111300	1284538250	41200	41200	41200	41200	110
441	20240731	111200	1280006250	41300	41050	41300	40900	1030
442	20240731	111100	1237616700	40950	41000	41100	40950	73
443	20240731	111000	1234622350	41000	41100	41100	41000	11
444	20240731	110900	1234171150	41100	41100	41100	41100	5
445	20240731	110800	1233965650	41100	40950	41100	40950	141
446	20240731	110700	1228189750	41100	41100	41100	41100	1
447	20240731	110600	1228148650	41100	41050	41100	41000	310
448	20240731	110500	1215425750	41100	41050	41100	41050	257
449	20240731	110400	1204873250	41100	41100	41100	41100	0
450	20240731	110300	1204873250	41100	41100	41100	41100	50
451	20240731	110200	1202818250	41250	41250	41250	41250	0
452	20240731	110100	1202818250	41250	41300	41300	41250	119
453	20240731	110000	1197905650	41250	40900	41250	40800	1400
454	20240731	105900	1140386550	40900	40900	40950	40900	78
455	20240731	105800	1137194950	40900	40900	40900	40900	3
456	20240731	105700	1137072250	40950	40950	40950	40950	3
457	20240731	105600	1136949400	40950	40950	40950	40800	18
458	20240731	105500	1136214550	40950	40950	40950	40950	0
459	20240731	105400	1136214550	40950	40850	40950	40850	38
460	20240731	105300	1134658750	40850	40850	40850	40850	0
461	20240731	105200	1134658750	40850	40900	40950	40850	492
462	20240731	105100	1114549650	40950	40950	40950	40950	2
463	20240731	105000	1114467750	41000	41000	41000	41000	0
464	20240731	104900	1114467750	41000	41000	41000	40900	352
465	20240731	104800	1100058450	40950	40950	40950	40950	23
466	20240731	104700	1099116600	41150	40950	41150	40950	37
467	20240731	104600	1097600200	40950	40950	40950	40950	0
468	20240731	104500	1097600200	40950	40950	40950	40950	0
469	20240731	104400	1097600200	40950	40950	40950	40950	11
470	20240731	104300	1097149750	41000	41000	41000	41000	34
471	20240731	104200	1095755750	41050	41050	41050	41050	4
472	20240731	104100	1095591550	41050	41000	41050	41000	304
473	20240731	104000	1083125400	41050	41050	41050	41050	34
474	20240731	103900	1081729700	41050	41050	41050	41050	0
475	20240731	103800	1081729700	41050	40900	41050	40900	24
476	20240731	103700	1080747950	40900	40900	40900	40900	5
477	20240731	103600	1080543450	40900	40900	40900	40900	31
478	20240731	103500	1079275550	40900	40900	40900	40900	31
479	20240731	103400	1078007650	40900	40900	40900	40900	5
480	20240731	103300	1077803150	40950	41000	41000	40950	217
481	20240731	103200	1068909450	41000	41000	41000	41000	122
482	20240731	103100	1063907450	41000	41100	41100	41000	64
483	20240731	103000	1061281050	41100	41100	41100	41100	0
484	20240731	102900	1061281050	41100	41150	41150	41100	53
485	20240731	102800	1059102600	41100	41150	41150	41100	113
486	20240731	102700	1054453500	41150	41200	41200	41150	11
487	20240731	102600	1054000800	41200	41200	41200	41200	10
488	20240731	102500	1053588800	41200	41200	41200	41200	20
489	20240731	102400	1052764800	41200	41200	41200	41200	0
490	20240731	102300	1052764800	41200	41250	41250	41200	78
491	20240731	102200	1049550200	41250	41200	41250	41200	149
492	20240731	102100	1043406900	41200	41200	41200	41200	8
493	20240731	102000	1043077300	41200	41200	41200	41200	59
494	20240731	101900	1040646500	41250	41300	41300	41250	85
495	20240731	101800	1037140050	41250	41250	41300	41250	144
496	20240731	101700	1031199800	41250	41150	41250	41150	74
497	20240731	101600	1028147900	41100	41100	41100	41100	240
498	20240731	101500	1018283900	41100	41100	41100	41100	99
499	20240731	101400	1014215000	41100	41000	41100	41000	99
500	20240731	101300	1010155300	40900	41000	41000	40900	125
501	20240731	101200	1005033200	41000	41000	41000	41000	0
502	20240731	101100	1005033200	41000	41000	41000	41000	22
503	20240731	101000	1004131200	40950	40950	41000	40900	254
504	20240731	100900	993730400	40950	40900	40950	40850	20
505	20240731	100800	992912650	40950	40950	40950	40900	13
506	20240731	100700	992380600	40950	41000	41000	40950	2
507	20240731	100600	992298650	41000	40900	41000	40900	3
508	20240731	100500	992175850	40950	40950	40950	40950	1
509	20240731	100400	992134900	40850	40850	40850	40850	1
510	20240731	100300	992094050	40850	40850	40850	40850	456
511	20240731	100200	973466450	40850	40950	40950	40850	585
512	20240731	100100	949554150	40950	41050	41050	40950	307
513	20240731	100000	936956300	41100	41250	41250	41100	95
514	20240731	095900	933049550	41150	41150	41150	41150	170
515	20240731	095800	926054050	41150	41150	41150	41150	154
516	20240731	095700	919716950	41200	41050	41200	41050	33
517	20240731	095600	918359300	41050	41250	41300	41000	664
518	20240731	095500	891106100	41200	41250	41250	41200	60
519	20240731	095400	888631200	41250	41400	41450	41250	343
520	20240731	095300	874451800	41450	41350	41450	41350	152
521	20240731	095200	868161850	41400	41400	41400	41350	73
522	20240731	095100	865139700	41400	41500	41500	41400	452
523	20240731	095000	846413200	41500	41500	41550	41500	186
524	20240731	094900	838693000	41500	41500	41500	41500	108
525	20240731	094800	834211000	41450	41450	41450	41400	212
526	20240731	094700	825424250	41450	41500	41550	41450	109
527	20240731	094600	820903550	41550	41650	41650	41500	841
528	20240731	094500	785915000	41600	41450	41650	41450	907
529	20240731	094400	748249650	41450	41450	41450	41400	174
530	20240731	094300	741039300	41400	41400	41450	41400	634
531	20240731	094200	714772350	41400	41350	41500	41300	597
532	20240731	094100	690037750	41300	41250	41350	41200	402
533	20240731	094000	673455050	41150	41200	41200	41100	947
534	20240731	093900	634481100	41150	40850	41150	40750	1213
535	20240731	093800	584857500	40700	40750	40750	40700	426
536	20240731	093700	567518200	40800	40800	40850	40800	168
537	20240731	093600	560662900	40850	40850	40850	40700	108
538	20240731	093500	556251400	40850	40800	40850	40750	156
539	20240731	093400	549885250	40650	40750	40750	40650	25
540	20240731	093300	548867550	40700	40650	40700	40650	70
541	20240731	093200	546021050	40500	40500	40500	40500	78
542	20240731	093100	542862050	40500	40600	40600	40500	320
543	20240731	093000	529886150	40600	40700	40700	40600	363
544	20240731	092900	515130050	40700	40700	40700	40650	245
545	20240731	092800	505161900	40700	40600	40700	40600	341
546	20240731	092700	491296150	40500	40500	40600	40500	520
547	20240731	092600	470226150	40600	40600	40600	40600	185
548	20240731	092500	462715150	40600	40300	40600	40300	550
549	20240731	092400	440450200	40250	40250	40250	40250	20
550	20240731	092300	439645200	40250	40350	40350	40250	191
551	20240731	092200	431939250	40350	40400	40400	40350	37
552	20240731	092100	430445250	40350	40350	40350	40350	27
553	20240731	092000	429355800	40350	40300	40350	40150	65
554	20240731	091900	426741650	40100	40250	40250	40100	187
555	20240731	091800	419236950	40050	40100	40100	40050	289
556	20240731	091700	407648950	40150	40500	40500	40150	273
557	20240731	091600	396667350	40500	40500	40500	40450	149
558	20240731	091500	390637600	40450	40450	40450	40450	88
559	20240731	091400	387078000	40450	40000	40650	40000	2704
560	20240731	091300	277786400	39950	40200	40200	39900	147
561	20240731	091200	271910850	39950	40350	40350	39950	150
562	20240731	091100	265879000	40000	39900	40000	39700	1421
563	20240731	091000	209357950	39900	39900	39900	39900	49
564	20240731	090900	207402850	39900	39850	40050	39800	1202
565	20240731	090800	159416150	39850	39900	40000	39850	348
566	20240731	090700	145536850	39900	40150	40150	39900	1098
567	20240731	090600	101587300	40150	40450	40450	40150	39
568	20240731	090500	100021100	40200	40250	40250	40150	413
569	20240731	090400	83428750	40200	40500	40500	40200	1158
570	20240731	090300	36800250	40550	40650	40650	40550	16
571	20240731	090200	36150700	40650	40600	40700	40600	73
572	20240731	090100	33181800	40700	40500	40700	40500	50
573	20240731	090000	31147800	40500	40200	40500	40200	774