KissMeData/002420/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	183700	358286290	5990	5990	5990	5990	1032
3	20240731	183600	358286290	5990	5990	5990	5990	0
4	20240731	183500	358286290	5990	5990	5990	5990	0
5	20240731	183400	358286290	5990	5990	5990	5990	0
6	20240731	183300	358286290	5990	5990	5990	5990	0
7	20240731	183200	358286290	5990	5990	5990	5990	0
8	20240731	183100	358286290	5990	5990	5990	5990	0
9	20240731	183000	358286290	5990	5990	5990	5990	0
10	20240731	182900	358286290	5990	5990	5990	5990	0
11	20240731	182800	358286290	5990	5990	5990	5990	0
12	20240731	182700	358286290	5990	5990	5990	5990	0
13	20240731	182600	358286290	5990	5990	5990	5990	0
14	20240731	182500	358286290	5990	5990	5990	5990	0
15	20240731	182400	358286290	5990	5990	5990	5990	0
16	20240731	182300	358286290	5990	5990	5990	5990	0
17	20240731	182200	358286290	5990	5990	5990	5990	0
18	20240731	182100	358286290	5990	5990	5990	5990	0
19	20240731	182000	358286290	5990	5990	5990	5990	0
20	20240731	181900	358286290	5990	5990	5990	5990	0
21	20240731	181800	358286290	5990	5990	5990	5990	0
22	20240731	181700	358286290	5990	5990	5990	5990	0
23	20240731	181600	358286290	5990	5990	5990	5990	0
24	20240731	181500	358286290	5990	5990	5990	5990	0
25	20240731	181400	358286290	5990	5990	5990	5990	0
26	20240731	181300	358286290	5990	5990	5990	5990	0
27	20240731	181200	358286290	5990	5990	5990	5990	0
28	20240731	181100	358286290	5990	5990	5990	5990	0
29	20240731	181000	358286290	5990	5990	5990	5990	0
30	20240731	180900	358286290	5990	5990	5990	5990	0
31	20240731	180800	358286290	5990	5990	5990	5990	0
32	20240731	180700	358286290	5990	5990	5990	5990	1032
33	20240731	180600	358286290	5990	5990	5990	5990	0
34	20240731	180500	358286290	5990	5990	5990	5990	0
35	20240731	180400	358286290	5990	5990	5990	5990	0
36	20240731	180300	358286290	5990	5990	5990	5990	0
37	20240731	180200	358286290	5990	5990	5990	5990	0
38	20240731	180100	358286290	5990	5990	5990	5990	0
39	20240731	180000	358286290	5990	5990	5990	5990	0
40	20240731	175900	358286290	5990	5990	5990	5990	0
41	20240731	175800	358286290	5990	5990	5990	5990	0
42	20240731	175700	358286290	5990	5990	5990	5990	0
43	20240731	175600	358286290	5990	5990	5990	5990	0
44	20240731	175500	358286290	5990	5990	5990	5990	0
45	20240731	175400	358286290	5990	5990	5990	5990	0
46	20240731	175300	358286290	5990	5990	5990	5990	0
47	20240731	175200	358286290	5990	5990	5990	5990	0
48	20240731	175100	358286290	5990	5990	5990	5990	0
49	20240731	175000	358286290	5990	5990	5990	5990	0
50	20240731	174900	358286290	5990	5990	5990	5990	0
51	20240731	174800	358286290	5990	5990	5990	5990	0
52	20240731	174700	358286290	5990	5990	5990	5990	0
53	20240731	174600	358286290	5990	5990	5990	5990	0
54	20240731	174500	358286290	5990	5990	5990	5990	0
55	20240731	174400	358286290	5990	5990	5990	5990	0
56	20240731	174300	358286290	5990	5990	5990	5990	0
57	20240731	174200	358286290	5990	5990	5990	5990	0
58	20240731	174100	358286290	5990	5990	5990	5990	0
59	20240731	174000	358286290	5990	5990	5990	5990	0
60	20240731	173900	358286290	5990	5990	5990	5990	0
61	20240731	173800	358286290	5990	5990	5990	5990	0
62	20240731	173700	358286290	5990	5990	5990	5990	1032
63	20240731	173600	358286290	5990	5990	5990	5990	0
64	20240731	173500	358286290	5990	5990	5990	5990	0
65	20240731	173400	358286290	5990	5990	5990	5990	0
66	20240731	173300	358286290	5990	5990	5990	5990	0
67	20240731	173200	358286290	5990	5990	5990	5990	0
68	20240731	173100	358286290	5990	5990	5990	5990	0
69	20240731	173000	358286290	5990	5990	5990	5990	0
70	20240731	172900	358286290	5990	5990	5990	5990	0
71	20240731	172800	358286290	5990	5990	5990	5990	0
72	20240731	172700	358286290	5990	5990	5990	5990	0
73	20240731	172600	358286290	5990	5990	5990	5990	0
74	20240731	172500	358286290	5990	5990	5990	5990	0
75	20240731	172400	358286290	5990	5990	5990	5990	0
76	20240731	172300	358286290	5990	5990	5990	5990	0
77	20240731	172200	358286290	5990	5990	5990	5990	0
78	20240731	172100	358286290	5990	5990	5990	5990	0
79	20240731	172000	358286290	5990	5990	5990	5990	0
80	20240731	171900	358286290	5990	5990	5990	5990	0
81	20240731	171800	358286290	5990	5990	5990	5990	0
82	20240731	171700	358286290	5990	5990	5990	5990	0
83	20240731	171600	358286290	5990	5990	5990	5990	0
84	20240731	171500	358286290	5990	5990	5990	5990	0
85	20240731	171400	358286290	5990	5990	5990	5990	0
86	20240731	171300	358286290	5990	5990	5990	5990	0
87	20240731	171200	358286290	5990	5990	5990	5990	0
88	20240731	171100	358286290	5990	5990	5990	5990	0
89	20240731	171000	358286290	5990	5990	5990	5990	0
90	20240731	170900	358286290	5990	5990	5990	5990	0
91	20240731	170800	358286290	5990	5990	5990	5990	0
92	20240731	170700	358286290	5990	5990	5990	5990	1032
93	20240731	170600	358286290	5990	5990	5990	5990	0
94	20240731	170500	358286290	5990	5990	5990	5990	0
95	20240731	170400	358286290	5990	5990	5990	5990	0
96	20240731	170300	358286290	5990	5990	5990	5990	0
97	20240731	170200	358286290	5990	5990	5990	5990	0
98	20240731	170100	358286290	5990	5990	5990	5990	0
99	20240731	170000	358286290	5990	5990	5990	5990	0
100	20240731	165900	358286290	5990	5990	5990	5990	0
101	20240731	165800	358286290	5990	5990	5990	5990	0
102	20240731	165700	358286290	5990	5990	5990	5990	0
103	20240731	165600	358286290	5990	5990	5990	5990	0
104	20240731	165500	358286290	5990	5990	5990	5990	0
105	20240731	165400	358286290	5990	5990	5990	5990	0
106	20240731	165300	358286290	5990	5990	5990	5990	0
107	20240731	165200	358286290	5990	5990	5990	5990	0
108	20240731	165100	358286290	5990	5990	5990	5990	0
109	20240731	165000	358286290	5990	5990	5990	5990	0
110	20240731	164900	358286290	5990	5990	5990	5990	0
111	20240731	164800	358286290	5990	5990	5990	5990	0
112	20240731	164700	358286290	5990	5990	5990	5990	0
113	20240731	164600	358286290	5990	5990	5990	5990	0
114	20240731	164500	358286290	5990	5990	5990	5990	0
115	20240731	164400	358286290	5990	5990	5990	5990	0
116	20240731	164300	358286290	5990	5990	5990	5990	0
117	20240731	164200	358286290	5990	5990	5990	5990	0
118	20240731	164100	358286290	5990	5990	5990	5990	0
119	20240731	164000	358286290	5990	5990	5990	5990	0
120	20240731	163900	358286290	5990	5990	5990	5990	0
121	20240731	163800	358286290	5990	5990	5990	5990	0
122	20240731	163700	358286290	5990	5990	5990	5990	1032
123	20240731	163600	358286290	5990	5990	5990	5990	0
124	20240731	163500	358286290	5990	5990	5990	5990	0
125	20240731	163400	358286290	5990	5990	5990	5990	0
126	20240731	163300	358286290	5990	5990	5990	5990	0
127	20240731	163200	358286290	5990	5990	5990	5990	0
128	20240731	163100	358286290	5990	5990	5990	5990	0
129	20240731	163000	358286290	5990	5990	5990	5990	0
130	20240731	162900	358286290	5990	5990	5990	5990	0
131	20240731	162800	358286290	5990	5990	5990	5990	0
132	20240731	162700	358286290	5990	5990	5990	5990	0
133	20240731	162600	358286290	5990	5990	5990	5990	0
134	20240731	162500	358286290	5990	5990	5990	5990	0
135	20240731	162400	358286290	5990	5990	5990	5990	0
136	20240731	162300	358286290	5990	5990	5990	5990	0
137	20240731	162200	358286290	5990	5990	5990	5990	0
138	20240731	162100	358286290	5990	5990	5990	5990	0
139	20240731	162000	358286290	5990	5990	5990	5990	0
140	20240731	161900	358286290	5990	5990	5990	5990	0
141	20240731	161800	358286290	5990	5990	5990	5990	0
142	20240731	161700	358286290	5990	5990	5990	5990	0
143	20240731	161600	358286290	5990	5990	5990	5990	0
144	20240731	161500	358286290	5990	5990	5990	5990	0
145	20240731	161400	358286290	5990	5990	5990	5990	0
146	20240731	161300	358286290	5990	5990	5990	5990	0
147	20240731	161200	358286290	5990	5990	5990	5990	0
148	20240731	161100	358286290	5990	5990	5990	5990	0
149	20240731	161000	358286290	5990	5990	5990	5990	0
150	20240731	160900	358286290	5990	5990	5990	5990	0
151	20240731	160800	358286290	5990	5990	5990	5990	0
152	20240731	160700	358286290	5990	5990	5990	5990	1032
153	20240731	160600	358286290	5990	5990	5990	5990	0
154	20240731	160500	358286290	5990	5990	5990	5990	0
155	20240731	160400	358286290	5990	5990	5990	5990	0
156	20240731	160300	358286290	5990	5990	5990	5990	0
157	20240731	160200	358286290	5990	5990	5990	5990	0
158	20240731	160100	358286290	5990	5990	5990	5990	0
159	20240731	160000	358286290	5990	5990	5990	5990	0
160	20240731	155900	358286290	5990	5990	5990	5990	0
161	20240731	155800	358286290	5990	5990	5990	5990	0
162	20240731	155700	358286290	5990	5990	5990	5990	0
163	20240731	155600	358286290	5990	5990	5990	5990	0
164	20240731	155500	358286290	5990	5990	5990	5990	0
165	20240731	155400	358286290	5990	5990	5990	5990	0
166	20240731	155300	358286290	5990	5990	5990	5990	0
167	20240731	155200	358286290	5990	5990	5990	5990	0
168	20240731	155100	358286290	5990	5990	5990	5990	0
169	20240731	155000	358286290	5990	5990	5990	5990	0
170	20240731	154900	358286290	5990	5990	5990	5990	0
171	20240731	154800	358286290	5990	5990	5990	5990	0
172	20240731	154700	358286290	5990	5990	5990	5990	0
173	20240731	154600	358286290	5990	5990	5990	5990	0
174	20240731	154500	358286290	5990	5990	5990	5990	0
175	20240731	154400	358286290	5990	5990	5990	5990	0
176	20240731	154300	358286290	5990	5990	5990	5990	0
177	20240731	154200	358286290	5990	5990	5990	5990	0
178	20240731	154100	358286290	5990	5990	5990	5990	0
179	20240731	154000	358286290	5990	5990	5990	5990	0
180	20240731	153900	358286290	5990	5990	5990	5990	0
181	20240731	153800	358286290	5990	5990	5990	5990	0
182	20240731	153700	358286290	5990	5990	5990	5990	1032
183	20240731	153600	358286290	5990	5990	5990	5990	0
184	20240731	153500	358286290	5990	5990	5990	5990	0
185	20240731	153400	358286290	5990	5990	5990	5990	0
186	20240731	153300	358286290	5990	5990	5990	5990	0
187	20240731	153200	358286290	5990	5990	5990	5990	0
188	20240731	153100	358286290	5990	5990	5990	5990	0
189	20240731	153000	358286290	5990	5990	5990	5990	1032
190	20240731	152900	352104610	6000	6000	6000	6000	0
191	20240731	152800	352104610	6000	6000	6000	6000	0
192	20240731	152700	352104610	6000	6000	6000	6000	0
193	20240731	152600	352104610	6000	6000	6000	6000	0
194	20240731	152500	352104610	6000	6000	6000	6000	0
195	20240731	152400	352104610	6000	6000	6000	6000	0
196	20240731	152300	352104610	6000	6000	6000	6000	0
197	20240731	152200	352104610	6000	6000	6000	6000	0
198	20240731	152100	352104610	6000	6000	6000	6000	0
199	20240731	152000	352104610	6000	6000	6000	6000	0
200	20240731	151900	352104610	6000	6000	6000	6000	0
201	20240731	151800	352104610	6000	6000	6000	6000	107
202	20240731	151700	351462610	6000	5990	6000	5990	1105
203	20240731	151600	344835640	6000	6000	6000	6000	0
204	20240731	151500	344835640	6000	6000	6000	6000	0
205	20240731	151400	344835640	6000	6000	6000	6000	0
206	20240731	151300	344835640	6000	6000	6000	6000	0
207	20240731	151200	344835640	6000	6000	6000	6000	0
208	20240731	151100	344835640	6000	5990	6000	5990	2
209	20240731	151000	344823650	5990	5990	5990	5990	1
210	20240731	150900	344817660	6040	6040	6040	6040	0
211	20240731	150800	344817660	6040	5970	6040	5970	172
212	20240731	150700	343790390	5970	5990	5990	5970	242
213	20240731	150600	342343650	6040	6000	6050	5990	19
214	20240731	150500	342229400	6020	6020	6020	6020	271
215	20240731	150400	340597980	6020	5990	6020	5990	4
216	20240731	150300	340573960	6020	5990	6050	5990	102
217	20240731	150200	339957510	6050	5980	6050	5980	2658
218	20240731	150100	323911540	6010	6010	6010	6010	0
219	20240731	150000	323911540	6010	6010	6010	6010	0
220	20240731	145900	323911540	6010	6010	6010	6010	0
221	20240731	145800	323911540	6010	6010	6010	6010	0
222	20240731	145700	323911540	6010	5960	6010	5950	171
223	20240731	145600	322891700	6010	5950	6010	5950	65
224	20240731	145500	322503440	5940	5940	5940	5940	3
225	20240731	145400	322485620	5930	5930	5930	5930	79
226	20240731	145300	322017150	5950	5950	5950	5950	0
227	20240731	145200	322017150	5950	5950	5950	5950	100
228	20240731	145100	321422150	5970	5940	5970	5920	973
229	20240731	145000	315659860	6020	6020	6020	6020	0
230	20240731	144900	315659860	6020	5970	6020	5970	2
231	20240731	144800	315647870	5930	5980	5980	5930	2181
232	20240731	144700	302683650	5970	6030	6030	5970	706
233	20240731	144600	298453590	6030	6030	6030	6030	1000
234	20240731	144500	292423590	6030	6030	6030	6030	50
235	20240731	144400	292122090	6050	6030	6050	6030	50
236	20240731	144300	291820190	6060	6020	6070	6020	139
237	20240731	144200	290980630	6080	5990	6080	5990	263
238	20240731	144100	289404520	5990	5980	5990	5960	389
239	20240731	144000	287085110	5980	5980	6000	5970	640
240	20240731	143900	283262010	6010	6020	6040	6010	473
241	20240731	143800	280417780	6020	6050	6050	6020	201
242	20240731	143700	279207730	6020	6060	6070	6020	743
243	20240731	143600	274720180	6060	6070	6100	6010	1909
244	20240731	143500	263171540	6070	6010	6070	6010	153
245	20240731	143400	262247130	6010	5990	6050	5950	543
246	20240731	143300	258970210	6000	5940	6000	5940	51
247	20240731	143200	258666740	5940	5950	5980	5940	321
248	20240731	143100	256749920	5980	5890	6030	5890	1025
249	20240731	143000	250595990	5910	5880	5910	5880	173
250	20240731	142900	249578710	5850	5870	5870	5850	414
251	20240731	142800	247152260	5880	5900	5910	5880	1057
252	20240731	142700	240924570	5900	5870	5900	5870	882
253	20240731	142600	235727570	5870	5860	5870	5840	136
254	20240731	142500	234933250	5860	5860	5870	5860	154
255	20240731	142400	234030800	5860	5840	5860	5840	106
256	20240731	142300	233410720	5840	5830	5840	5830	101
257	20240731	142200	232821540	5830	5830	5870	5830	22
258	20240731	142100	232693240	5880	5830	5880	5800	15
259	20240731	142000	232605650	5870	5790	5880	5790	669
260	20240731	141900	228679680	5850	5770	5850	5770	311
261	20240731	141800	226862410	5810	5760	5810	5760	9
262	20240731	141700	226810310	5790	5760	5810	5760	99
263	20240731	141600	226238880	5780	5780	5780	5740	8
264	20240731	141500	226192750	5830	5750	5830	5750	226
265	20240731	141400	224893110	5740	5730	5740	5730	5
266	20240731	141300	224864450	5750	5750	5750	5750	0
267	20240731	141200	224864450	5750	5720	5750	5720	54
268	20240731	141100	224555020	5700	5690	5700	5690	1654
269	20240731	141000	215128250	5690	5690	5690	5690	0
270	20240731	140900	215128250	5690	5690	5690	5690	0
271	20240731	140800	215128250	5690	5690	5690	5690	0
272	20240731	140700	215128250	5690	5680	5690	5680	3
273	20240731	140600	215111200	5690	5690	5690	5690	0
274	20240731	140500	215111200	5690	5680	5690	5680	2
275	20240731	140400	215099830	5680	5680	5680	5680	130
276	20240731	140300	214361430	5680	5670	5680	5670	40
277	20240731	140200	214134620	5670	5670	5670	5670	0
278	20240731	140100	214134620	5670	5670	5670	5670	0
279	20240731	140000	214134620	5670	5670	5670	5670	0
280	20240731	135900	214134620	5670	5670	5670	5670	0
281	20240731	135800	214134620	5670	5670	5670	5670	0
282	20240731	135700	214134620	5670	5670	5670	5670	0
283	20240731	135600	214134620	5670	5670	5670	5670	0
284	20240731	135500	214134620	5670	5670	5670	5670	0
285	20240731	135400	214134620	5670	5670	5670	5670	0
286	20240731	135300	214134620	5670	5640	5680	5640	34
287	20240731	135200	213942010	5660	5660	5660	5660	0
288	20240731	135100	213942010	5660	5590	5660	5590	310
289	20240731	135000	212208730	5590	5630	5630	5590	440
290	20240731	134900	209741010	5670	5670	5670	5670	0
291	20240731	134800	209741010	5670	5670	5670	5670	0
292	20240731	134700	209741010	5670	5640	5670	5640	3
293	20240731	134600	209724050	5600	5600	5600	5600	25
294	20240731	134500	209584050	5680	5600	5680	5600	4
295	20240731	134400	209561510	5560	5600	5600	5560	389
296	20240731	134300	207391510	5630	5670	5690	5630	426
297	20240731	134200	204991720	5670	5650	5670	5650	308
298	20240731	134100	203250680	5650	5630	5650	5630	110
299	20240731	134000	202630640	5630	5630	5630	5630	0
300	20240731	133900	202630640	5630	5630	5630	5630	0
301	20240731	133800	202630640	5630	5630	5630	5630	0
302	20240731	133700	202630640	5630	5630	5630	5630	0
303	20240731	133600	202630640	5630	5630	5630	5630	0
304	20240731	133500	202630640	5630	5630	5630	5630	0
305	20240731	133400	202630640	5630	5630	5630	5630	0
306	20240731	133300	202630640	5630	5630	5630	5630	0
307	20240731	133200	202630640	5630	5630	5630	5630	0
308	20240731	133100	202630640	5630	5630	5630	5630	0
309	20240731	133000	202630640	5630	5630	5630	5630	0
310	20240731	132900	202630640	5630	5630	5630	5630	0
311	20240731	132800	202630640	5630	5630	5630	5630	0
312	20240731	132700	202630640	5630	5630	5630	5630	0
313	20240731	132600	202630640	5630	5630	5630	5630	0
314	20240731	132500	202630640	5630	5620	5630	5620	4
315	20240731	132400	202608150	5600	5570	5600	5550	442
316	20240731	132300	200154610	5590	5600	5600	5580	477
317	20240731	132200	197492740	5630	5630	5630	5630	0
318	20240731	132100	197492740	5630	5610	5630	5610	2
319	20240731	132000	197481500	5590	5560	5590	5560	3
320	20240731	131900	197464780	5560	5610	5610	5560	815
321	20240731	131800	192919990	5650	5650	5650	5650	0
322	20240731	131700	192919990	5650	5650	5650	5650	0
323	20240731	131600	192919990	5650	5630	5650	5620	32
324	20240731	131500	192739670	5650	5570	5650	5570	384
325	20240731	131400	190600610	5570	5590	5590	5560	1162
326	20240731	131300	184131570	5590	5650	5650	5590	865
327	20240731	131200	179282170	5650	5650	5650	5650	0
328	20240731	131100	179282170	5650	5640	5650	5640	39
329	20240731	131000	179062200	5660	5660	5660	5660	0
330	20240731	130900	179062200	5660	5600	5660	5580	90
331	20240731	130800	178559550	5580	5600	5600	5580	188
332	20240731	130700	177510410	5580	5590	5590	5580	391
333	20240731	130600	175326400	5620	5640	5640	5620	400
334	20240731	130500	173078240	5670	5670	5670	5670	0
335	20240731	130400	173078240	5670	5670	5670	5670	0
336	20240731	130300	173078240	5670	5670	5670	5670	1
337	20240731	130200	173072570	5670	5670	5670	5670	0
338	20240731	130100	173072570	5670	5670	5670	5670	0
339	20240731	130000	173072570	5670	5670	5670	5670	0
340	20240731	125900	173072570	5670	5670	5670	5670	0
341	20240731	125800	173072570	5670	5670	5670	5670	0
342	20240731	125700	173072570	5670	5670	5670	5670	0
343	20240731	125600	173072570	5670	5670	5670	5670	0
344	20240731	125500	173072570	5670	5670	5670	5670	0
345	20240731	125400	173072570	5670	5670	5670	5670	0
346	20240731	125300	173072570	5670	5670	5670	5670	0
347	20240731	125200	173072570	5670	5670	5670	5670	0
348	20240731	125100	173072570	5670	5670	5670	5670	0
349	20240731	125000	173072570	5670	5670	5670	5670	0
350	20240731	124900	173072570	5670	5670	5670	5670	0
351	20240731	124800	173072570	5670	5670	5670	5670	0
352	20240731	124700	173072570	5670	5650	5670	5650	2
353	20240731	124600	173061250	5600	5650	5650	5600	465
354	20240731	124500	170446870	5680	5650	5680	5650	59
355	20240731	124400	170113430	5650	5650	5650	5650	0
356	20240731	124300	170113430	5650	5650	5650	5650	0
357	20240731	124200	170113430	5650	5650	5650	5650	0
358	20240731	124100	170113430	5650	5650	5650	5650	0
359	20240731	124000	170113430	5650	5650	5650	5650	0
360	20240731	123900	170113430	5650	5650	5650	5650	0
361	20240731	123800	170113430	5650	5650	5650	5650	0
362	20240731	123700	170113430	5650	5650	5650	5650	0
363	20240731	123600	170113430	5650	5650	5650	5650	0
364	20240731	123500	170113430	5650	5650	5650	5650	0
365	20240731	123400	170113430	5650	5650	5650	5650	0
366	20240731	123300	170113430	5650	5650	5650	5650	0
367	20240731	123200	170113430	5650	5650	5650	5650	0
368	20240731	123100	170113430	5650	5650	5650	5650	0
369	20240731	123000	170113430	5650	5650	5650	5650	0
370	20240731	122900	170113430	5650	5650	5650	5650	0
371	20240731	122800	170113430	5650	5650	5650	5650	0
372	20240731	122700	170113430	5650	5650	5650	5650	0
373	20240731	122600	170113430	5650	5650	5650	5650	13
374	20240731	122500	170039980	5670	5670	5670	5670	0
375	20240731	122400	170039980	5670	5670	5670	5670	0
376	20240731	122300	170039980	5670	5670	5670	5670	0
377	20240731	122200	170039980	5670	5670	5670	5670	0
378	20240731	122100	170039980	5670	5670	5670	5670	0
379	20240731	122000	170039980	5670	5670	5670	5670	0
380	20240731	121900	170039980	5670	5670	5670	5670	0
381	20240731	121800	170039980	5670	5670	5670	5670	0
382	20240731	121700	170039980	5670	5670	5670	5670	0
383	20240731	121600	170039980	5670	5670	5670	5670	0
384	20240731	121500	170039980	5670	5670	5670	5670	0
385	20240731	121400	170039980	5670	5670	5670	5670	0
386	20240731	121300	170039980	5670	5670	5670	5670	0
387	20240731	121200	170039980	5670	5670	5670	5670	0
388	20240731	121100	170039980	5670	5670	5670	5670	0
389	20240731	121000	170039980	5670	5670	5670	5670	0
390	20240731	120900	170039980	5670	5670	5670	5670	0
391	20240731	120800	170039980	5670	5670	5670	5670	0
392	20240731	120700	170039980	5670	5670	5670	5670	0
393	20240731	120600	170039980	5670	5670	5670	5670	0
394	20240731	120500	170039980	5670	5670	5670	5670	0
395	20240731	120400	170039980	5670	5670	5670	5670	0
396	20240731	120300	170039980	5670	5670	5670	5670	0
397	20240731	120200	170039980	5670	5670	5670	5670	0
398	20240731	120100	170039980	5670	5660	5670	5660	3
399	20240731	120000	170022990	5610	5610	5610	5610	0
400	20240731	115900	170022990	5610	5610	5610	5610	0
401	20240731	115800	170022990	5610	5610	5610	5610	0
402	20240731	115700	170022990	5610	5620	5620	5610	53
403	20240731	115600	169725560	5620	5640	5640	5620	68
404	20240731	115500	169343200	5650	5650	5650	5650	0
405	20240731	115400	169343200	5650	5650	5650	5650	0
406	20240731	115300	169343200	5650	5650	5650	5650	0
407	20240731	115200	169343200	5650	5650	5650	5650	0
408	20240731	115100	169343200	5650	5650	5650	5650	0
409	20240731	115000	169343200	5650	5650	5650	5650	36
410	20240731	114900	169139800	5650	5650	5650	5650	0
411	20240731	114800	169139800	5650	5650	5650	5650	0
412	20240731	114700	169139800	5650	5650	5650	5650	1
413	20240731	114600	169134150	5640	5640	5640	5640	0
414	20240731	114500	169134150	5640	5640	5640	5640	0
415	20240731	114400	169134150	5640	5640	5640	5640	0
416	20240731	114300	169134150	5640	5640	5640	5640	0
417	20240731	114200	169134150	5640	5640	5640	5640	0
418	20240731	114100	169134150	5640	5640	5640	5640	0
419	20240731	114000	169134150	5640	5640	5640	5640	0
420	20240731	113900	169134150	5640	5640	5640	5640	0
421	20240731	113800	169134150	5640	5620	5640	5620	536
422	20240731	113700	166112800	5630	5630	5630	5630	0
423	20240731	113600	166112800	5630	5630	5630	5630	0
424	20240731	113500	166112800	5630	5630	5630	5610	52
425	20240731	113400	165821040	5640	5600	5640	5600	200
426	20240731	113300	164700500	5600	5580	5600	5580	155
427	20240731	113200	163835580	5580	5580	5580	5580	1
428	20240731	113100	163830000	5570	5570	5570	5570	200
429	20240731	113000	162716000	5570	5570	5570	5570	14
430	20240731	112900	162638020	5570	5570	5570	5570	41
431	20240731	112800	162409650	5580	5580	5580	5580	0
432	20240731	112700	162409650	5580	5570	5580	5570	244
433	20240731	112600	161050520	5570	5570	5570	5570	0
434	20240731	112500	161050520	5570	5570	5570	5570	0
435	20240731	112400	161050520	5570	5570	5570	5570	0
436	20240731	112300	161050520	5570	5520	5570	5520	403
437	20240731	112200	158825850	5510	5530	5530	5510	929
438	20240731	112100	153705600	5570	5570	5570	5570	0
439	20240731	112000	153705600	5570	5570	5570	5570	0
440	20240731	111900	153705600	5570	5570	5570	5570	0
441	20240731	111800	153705600	5570	5570	5570	5570	0
442	20240731	111700	153705600	5570	5510	5570	5510	57
443	20240731	111600	153391440	5500	5510	5510	5490	1142
444	20240731	111500	147110270	5510	5520	5570	5510	488
445	20240731	111400	144420750	5530	5530	5530	5500	897
446	20240731	111300	139481460	5570	5550	5570	5550	12
447	20240731	111200	139414640	5570	5500	5570	5500	226
448	20240731	111100	138171500	5500	5520	5520	5500	60
449	20240731	111000	137841480	5500	5530	5590	5500	1282
450	20240731	110900	130779660	5550	5510	5550	5500	857
451	20240731	110800	126061140	5560	5620	5630	5560	409
452	20240731	110700	123778610	5620	5590	5620	5590	22
453	20240731	110600	123655450	5590	5550	5590	5500	622
454	20240731	110500	120218240	5560	5640	5650	5560	1307
455	20240731	110400	112898210	5670	5660	5690	5600	447
456	20240731	110300	110394690	5670	5670	5670	5670	0
457	20240731	110200	110394690	5670	5630	5670	5630	3
458	20240731	110100	110377760	5690	5620	5690	5580	390
459	20240731	110000	108192980	5660	5650	5660	5620	482
460	20240731	105900	105478500	5690	5670	5690	5670	2
461	20240731	105800	105467140	5670	5640	5670	5640	378
462	20240731	105700	103335190	5640	5660	5660	5640	380
463	20240731	105600	101191970	5680	5680	5680	5680	87
464	20240731	105500	100697810	5690	5680	5690	5660	207
465	20240731	105400	99524440	5650	5650	5650	5650	63
466	20240731	105300	99168490	5650	5650	5650	5650	0
467	20240731	105200	99168490	5650	5620	5650	5590	113
468	20240731	105100	98535160	5620	5610	5620	5610	299
469	20240731	105000	96854930	5590	5560	5650	5560	358
470	20240731	104900	94853560	5570	5530	5570	5530	289
471	20240731	104800	93247220	5540	5560	5560	5540	416
472	20240731	104700	90941160	5550	5530	5550	5530	4
473	20240731	104600	90919020	5530	5490	5530	5490	110
474	20240731	104500	90314010	5470	5520	5520	5470	796
475	20240731	104400	85941470	5530	5570	5570	5530	1658
476	20240731	104300	76750450	5570	5620	5620	5570	1215
477	20240731	104200	69947460	5620	5640	5640	5620	384
478	20240731	104100	67788270	5660	5680	5680	5660	394
479	20240731	104000	65558210	5700	5680	5700	5680	3
480	20240731	103900	65541130	5700	5700	5700	5700	0
481	20240731	103800	65541130	5700	5690	5700	5690	2
482	20240731	103700	65529740	5700	5670	5700	5670	124
483	20240731	103600	64824310	5650	5620	5650	5620	89
484	20240731	103500	64324100	5630	5630	5630	5630	10
485	20240731	103400	64267800	5630	5630	5630	5630	0
486	20240731	103300	64267800	5630	5630	5630	5630	602
487	20240731	103200	60878540	5630	5660	5660	5620	587
488	20240731	103100	57571750	5660	5680	5680	5660	695
489	20240731	103000	53634240	5700	5700	5700	5700	0
490	20240731	102900	53634240	5700	5700	5700	5700	0
491	20240731	102800	53634240	5700	5690	5700	5690	27
492	20240731	102700	53480590	5690	5690	5700	5690	156
493	20240731	102600	52592940	5690	5690	5690	5690	71
494	20240731	102500	52188950	5660	5660	5660	5660	0
495	20240731	102400	52188950	5660	5670	5670	5660	19
496	20240731	102300	52081250	5650	5650	5650	5650	0
497	20240731	102200	52081250	5650	5650	5650	5650	0
498	20240731	102100	52081250	5650	5650	5650	5650	0
499	20240731	102000	52081250	5650	5650	5650	5650	0
500	20240731	101900	52081250	5650	5650	5650	5650	0
501	20240731	101800	52081250	5650	5650	5650	5650	0
502	20240731	101700	52081250	5650	5650	5650	5650	0
503	20240731	101600	52081250	5650	5650	5650	5650	0
504	20240731	101500	52081250	5650	5650	5650	5650	0
505	20240731	101400	52081250	5650	5650	5650	5650	0
506	20240731	101300	52081250	5650	5650	5650	5650	27
507	20240731	101200	51928700	5650	5730	5730	5640	4485
508	20240731	101100	26373870	5730	5730	5730	5730	79
509	20240731	101000	25921200	5740	5740	5740	5740	50
510	20240731	100900	25634200	5730	5730	5730	5730	567
511	20240731	100800	22385290	5770	5770	5770	5770	0
512	20240731	100700	22385290	5770	5770	5770	5770	2
513	20240731	100600	22373750	5730	5790	5790	5730	787
514	20240731	100500	17843240	5780	5780	5780	5780	0
515	20240731	100400	17843240	5780	5780	5780	5780	2
516	20240731	100300	17831680	5770	5770	5770	5770	0
517	20240731	100200	17831680	5770	5770	5770	5770	0
518	20240731	100100	17831680	5770	5780	5780	5770	3
519	20240731	100000	17814360	5850	5850	5850	5850	0
520	20240731	095900	17814360	5850	5850	5850	5850	0
521	20240731	095800	17814360	5850	5850	5850	5850	0
522	20240731	095700	17814360	5850	5850	5850	5850	0
523	20240731	095600	17814360	5850	5850	5850	5850	0
524	20240731	095500	17814360	5850	5810	5850	5810	2
525	20240731	095400	17802700	5810	5790	5810	5790	55
526	20240731	095300	17483520	5790	5790	5790	5790	24
527	20240731	095200	17344560	5810	5760	5810	5760	42
528	20240731	095100	17102560	5750	5750	5750	5750	0
529	20240731	095000	17102560	5750	5780	5780	5730	1500
530	20240731	094900	8475540	5800	5800	5800	5800	0
531	20240731	094800	8475540	5800	5800	5800	5800	1
532	20240731	094700	8469740	5810	5790	5810	5790	125
533	20240731	094600	7745870	5770	5790	5790	5770	452
534	20240731	094500	5134530	5820	5840	5840	5820	408
535	20240731	094400	2759930	5830	5830	5830	5830	1
536	20240731	094300	2754100	5860	5860	5860	5860	0
537	20240731	094200	2754100	5860	5860	5860	5860	291
538	20240731	094100	1048840	5860	5820	5860	5820	9
539	20240731	094000	996140	5860	5860	5860	5860	0
540	20240731	093900	996140	5860	5860	5860	5860	0
541	20240731	093800	996140	5860	5860	5860	5860	0
542	20240731	093700	996140	5860	5860	5860	5860	0
543	20240731	093600	996140	5860	5860	5860	5860	0
544	20240731	093500	996140	5860	5860	5860	5860	0
545	20240731	093400	996140	5860	5860	5860	5860	0
546	20240731	093300	996140	5860	5860	5860	5860	0
547	20240731	093200	996140	5860	5860	5860	5860	0
548	20240731	093100	996140	5860	5860	5860	5860	0
549	20240731	093000	996140	5860	5860	5860	5860	0
550	20240731	092900	996140	5860	5860	5860	5860	0
551	20240731	092800	996140	5860	5860	5860	5860	0
552	20240731	092700	996140	5860	5860	5860	5860	0
553	20240731	092600	996140	5860	5860	5860	5860	0
554	20240731	092500	996140	5860	5860	5860	5860	0
555	20240731	092400	996140	5860	5860	5860	5860	0
556	20240731	092300	996140	5860	5860	5860	5860	0
557	20240731	092200	996140	5860	5860	5860	5860	0
558	20240731	092100	996140	5860	5860	5860	5860	0
559	20240731	092000	996140	5860	5860	5860	5860	0
560	20240731	091900	996140	5860	5860	5860	5860	0
561	20240731	091800	996140	5860	5860	5860	5860	0
562	20240731	091700	996140	5860	5860	5860	5860	0
563	20240731	091600	996140	5860	5860	5860	5860	0
564	20240731	091500	996140	5860	5860	5860	5860	1
565	20240731	091400	990280	5780	5810	5810	5780	100
566	20240731	091300	411990	5800	5800	5800	5800	0
567	20240731	091200	411990	5800	5800	5800	5800	0
568	20240731	091100	411990	5800	5810	5810	5800	70
569	20240731	091000	5880	5880	5880	5880	5880	0
570	20240731	090900	5880	5880	5880	5880	5880	0
571	20240731	090800	5880	5880	5880	5880	5880	0
572	20240731	090700	5880	5880	5880	5880	5880	0
573	20240731	090600	5880	5880	5880	5880	5880	0
574	20240731	090500	5880	5880	5880	5880	5880	0
575	20240731	090400	5880	5880	5880	5880	5880	1
576	20240731	090300	0	5880	5880	5880	5880	0
577	20240731	090200	0	5880	5880	5880	5880	0
578	20240731	090100	0	5880	5880	5880	5880	0
579	20240731	090000	0	5880	5880	5880	5880	0