KissMeData/042500/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192400	1246923860	5340	5340	5340	5340	4806
3	20240731	192300	1246923860	5340	5340	5340	5340	0
4	20240731	192200	1246923860	5340	5340	5340	5340	0
5	20240731	192100	1246923860	5340	5340	5340	5340	0
6	20240731	192000	1246923860	5340	5340	5340	5340	0
7	20240731	191900	1246923860	5340	5340	5340	5340	0
8	20240731	191800	1246923860	5340	5340	5340	5340	0
9	20240731	191700	1246923860	5340	5340	5340	5340	0
10	20240731	191600	1246923860	5340	5340	5340	5340	0
11	20240731	191500	1246923860	5340	5340	5340	5340	0
12	20240731	191400	1246923860	5340	5340	5340	5340	0
13	20240731	191300	1246923860	5340	5340	5340	5340	0
14	20240731	191200	1246923860	5340	5340	5340	5340	0
15	20240731	191100	1246923860	5340	5340	5340	5340	0
16	20240731	191000	1246923860	5340	5340	5340	5340	0
17	20240731	190900	1246923860	5340	5340	5340	5340	0
18	20240731	190800	1246923860	5340	5340	5340	5340	0
19	20240731	190700	1246923860	5340	5340	5340	5340	0
20	20240731	190600	1246923860	5340	5340	5340	5340	0
21	20240731	190500	1246923860	5340	5340	5340	5340	0
22	20240731	190400	1246923860	5340	5340	5340	5340	0
23	20240731	190300	1246923860	5340	5340	5340	5340	0
24	20240731	190200	1246923860	5340	5340	5340	5340	0
25	20240731	190100	1246923860	5340	5340	5340	5340	0
26	20240731	190000	1246923860	5340	5340	5340	5340	0
27	20240731	185900	1246923860	5340	5340	5340	5340	0
28	20240731	185800	1246923860	5340	5340	5340	5340	0
29	20240731	185700	1246923860	5340	5340	5340	5340	0
30	20240731	185600	1246923860	5340	5340	5340	5340	0
31	20240731	185500	1246923860	5340	5340	5340	5340	0
32	20240731	185400	1246923860	5340	5340	5340	5340	4806
33	20240731	185300	1246923860	5340	5340	5340	5340	0
34	20240731	185200	1246923860	5340	5340	5340	5340	0
35	20240731	185100	1246923860	5340	5340	5340	5340	0
36	20240731	185000	1246923860	5340	5340	5340	5340	0
37	20240731	184900	1246923860	5340	5340	5340	5340	0
38	20240731	184800	1246923860	5340	5340	5340	5340	0
39	20240731	184700	1246923860	5340	5340	5340	5340	0
40	20240731	184600	1246923860	5340	5340	5340	5340	0
41	20240731	184500	1246923860	5340	5340	5340	5340	0
42	20240731	184400	1246923860	5340	5340	5340	5340	0
43	20240731	184300	1246923860	5340	5340	5340	5340	0
44	20240731	184200	1246923860	5340	5340	5340	5340	0
45	20240731	184100	1246923860	5340	5340	5340	5340	0
46	20240731	184000	1246923860	5340	5340	5340	5340	0
47	20240731	183900	1246923860	5340	5340	5340	5340	0
48	20240731	183800	1246923860	5340	5340	5340	5340	0
49	20240731	183700	1246923860	5340	5340	5340	5340	0
50	20240731	183600	1246923860	5340	5340	5340	5340	0
51	20240731	183500	1246923860	5340	5340	5340	5340	0
52	20240731	183400	1246923860	5340	5340	5340	5340	0
53	20240731	183300	1246923860	5340	5340	5340	5340	0
54	20240731	183200	1246923860	5340	5340	5340	5340	0
55	20240731	183100	1246923860	5340	5340	5340	5340	0
56	20240731	183000	1246923860	5340	5340	5340	5340	0
57	20240731	182900	1246923860	5340	5340	5340	5340	0
58	20240731	182800	1246923860	5340	5340	5340	5340	0
59	20240731	182700	1246923860	5340	5340	5340	5340	0
60	20240731	182600	1246923860	5340	5340	5340	5340	0
61	20240731	182500	1246923860	5340	5340	5340	5340	0
62	20240731	182400	1246923860	5340	5340	5340	5340	4806
63	20240731	182300	1246923860	5340	5340	5340	5340	0
64	20240731	182200	1246923860	5340	5340	5340	5340	0
65	20240731	182100	1246923860	5340	5340	5340	5340	0
66	20240731	182000	1246923860	5340	5340	5340	5340	0
67	20240731	181900	1246923860	5340	5340	5340	5340	0
68	20240731	181800	1246923860	5340	5340	5340	5340	0
69	20240731	181700	1246923860	5340	5340	5340	5340	0
70	20240731	181600	1246923860	5340	5340	5340	5340	0
71	20240731	181500	1246923860	5340	5340	5340	5340	0
72	20240731	181400	1246923860	5340	5340	5340	5340	0
73	20240731	181300	1246923860	5340	5340	5340	5340	0
74	20240731	181200	1246923860	5340	5340	5340	5340	0
75	20240731	181100	1246923860	5340	5340	5340	5340	0
76	20240731	181000	1246923860	5340	5340	5340	5340	0
77	20240731	180900	1246923860	5340	5340	5340	5340	0
78	20240731	180800	1246923860	5340	5340	5340	5340	0
79	20240731	180700	1246923860	5340	5340	5340	5340	0
80	20240731	180600	1246923860	5340	5340	5340	5340	0
81	20240731	180500	1246923860	5340	5340	5340	5340	0
82	20240731	180400	1246923860	5340	5340	5340	5340	0
83	20240731	180300	1246923860	5340	5340	5340	5340	0
84	20240731	180200	1246923860	5340	5340	5340	5340	0
85	20240731	180100	1246923860	5340	5340	5340	5340	0
86	20240731	180000	1246923860	5340	5340	5340	5340	0
87	20240731	175900	1246923860	5340	5340	5340	5340	0
88	20240731	175800	1246923860	5340	5340	5340	5340	0
89	20240731	175700	1246923860	5340	5340	5340	5340	0
90	20240731	175600	1246923860	5340	5340	5340	5340	0
91	20240731	175500	1246923860	5340	5340	5340	5340	0
92	20240731	175400	1246923860	5340	5340	5340	5340	4806
93	20240731	175300	1246923860	5340	5340	5340	5340	0
94	20240731	175200	1246923860	5340	5340	5340	5340	0
95	20240731	175100	1246923860	5340	5340	5340	5340	0
96	20240731	175000	1246923860	5340	5340	5340	5340	0
97	20240731	174900	1246923860	5340	5340	5340	5340	0
98	20240731	174800	1246923860	5340	5340	5340	5340	0
99	20240731	174700	1246923860	5340	5340	5340	5340	0
100	20240731	174600	1246923860	5340	5340	5340	5340	0
101	20240731	174500	1246923860	5340	5340	5340	5340	0
102	20240731	174400	1246923860	5340	5340	5340	5340	0
103	20240731	174300	1246923860	5340	5340	5340	5340	0
104	20240731	174200	1246923860	5340	5340	5340	5340	0
105	20240731	174100	1246923860	5340	5340	5340	5340	0
106	20240731	174000	1246923860	5340	5340	5340	5340	0
107	20240731	173900	1246923860	5340	5340	5340	5340	0
108	20240731	173800	1246923860	5340	5340	5340	5340	0
109	20240731	173700	1246923860	5340	5340	5340	5340	0
110	20240731	173600	1246923860	5340	5340	5340	5340	0
111	20240731	173500	1246923860	5340	5340	5340	5340	0
112	20240731	173400	1246923860	5340	5340	5340	5340	0
113	20240731	173300	1246923860	5340	5340	5340	5340	0
114	20240731	173200	1246923860	5340	5340	5340	5340	0
115	20240731	173100	1246923860	5340	5340	5340	5340	0
116	20240731	173000	1246923860	5340	5340	5340	5340	0
117	20240731	172900	1246923860	5340	5340	5340	5340	0
118	20240731	172800	1246923860	5340	5340	5340	5340	0
119	20240731	172700	1246923860	5340	5340	5340	5340	0
120	20240731	172600	1246923860	5340	5340	5340	5340	0
121	20240731	172500	1246923860	5340	5340	5340	5340	0
122	20240731	172400	1246923860	5340	5340	5340	5340	4806
123	20240731	172300	1246923860	5340	5340	5340	5340	0
124	20240731	172200	1246923860	5340	5340	5340	5340	0
125	20240731	172100	1246923860	5340	5340	5340	5340	0
126	20240731	172000	1246923860	5340	5340	5340	5340	0
127	20240731	171900	1246923860	5340	5340	5340	5340	0
128	20240731	171800	1246923860	5340	5340	5340	5340	0
129	20240731	171700	1246923860	5340	5340	5340	5340	0
130	20240731	171600	1246923860	5340	5340	5340	5340	0
131	20240731	171500	1246923860	5340	5340	5340	5340	0
132	20240731	171400	1246923860	5340	5340	5340	5340	0
133	20240731	171300	1246923860	5340	5340	5340	5340	0
134	20240731	171200	1246923860	5340	5340	5340	5340	0
135	20240731	171100	1246923860	5340	5340	5340	5340	0
136	20240731	171000	1246923860	5340	5340	5340	5340	0
137	20240731	170900	1246923860	5340	5340	5340	5340	0
138	20240731	170800	1246923860	5340	5340	5340	5340	0
139	20240731	170700	1246923860	5340	5340	5340	5340	0
140	20240731	170600	1246923860	5340	5340	5340	5340	0
141	20240731	170500	1246923860	5340	5340	5340	5340	0
142	20240731	170400	1246923860	5340	5340	5340	5340	0
143	20240731	170300	1246923860	5340	5340	5340	5340	0
144	20240731	170200	1246923860	5340	5340	5340	5340	0
145	20240731	170100	1246923860	5340	5340	5340	5340	0
146	20240731	170000	1246923860	5340	5340	5340	5340	0
147	20240731	165900	1246923860	5340	5340	5340	5340	0
148	20240731	165800	1246923860	5340	5340	5340	5340	0
149	20240731	165700	1246923860	5340	5340	5340	5340	0
150	20240731	165600	1246923860	5340	5340	5340	5340	0
151	20240731	165500	1246923860	5340	5340	5340	5340	0
152	20240731	165400	1246923860	5340	5340	5340	5340	4806
153	20240731	165300	1246923860	5340	5340	5340	5340	0
154	20240731	165200	1246923860	5340	5340	5340	5340	0
155	20240731	165100	1246923860	5340	5340	5340	5340	0
156	20240731	165000	1246923860	5340	5340	5340	5340	0
157	20240731	164900	1246923860	5340	5340	5340	5340	0
158	20240731	164800	1246923860	5340	5340	5340	5340	0
159	20240731	164700	1246923860	5340	5340	5340	5340	0
160	20240731	164600	1246923860	5340	5340	5340	5340	0
161	20240731	164500	1246923860	5340	5340	5340	5340	0
162	20240731	164400	1246923860	5340	5340	5340	5340	0
163	20240731	164300	1246923860	5340	5340	5340	5340	0
164	20240731	164200	1246923860	5340	5340	5340	5340	0
165	20240731	164100	1246923860	5340	5340	5340	5340	0
166	20240731	164000	1246923860	5340	5340	5340	5340	0
167	20240731	163900	1246923860	5340	5340	5340	5340	0
168	20240731	163800	1246923860	5340	5340	5340	5340	0
169	20240731	163700	1246923860	5340	5340	5340	5340	0
170	20240731	163600	1246923860	5340	5340	5340	5340	0
171	20240731	163500	1246923860	5340	5340	5340	5340	0
172	20240731	163400	1246923860	5340	5340	5340	5340	0
173	20240731	163300	1246923860	5340	5340	5340	5340	0
174	20240731	163200	1246923860	5340	5340	5340	5340	0
175	20240731	163100	1246923860	5340	5340	5340	5340	0
176	20240731	163000	1246923860	5340	5340	5340	5340	0
177	20240731	162900	1246923860	5340	5340	5340	5340	0
178	20240731	162800	1246923860	5340	5340	5340	5340	0
179	20240731	162700	1246923860	5340	5340	5340	5340	0
180	20240731	162600	1246923860	5340	5340	5340	5340	0
181	20240731	162500	1246923860	5340	5340	5340	5340	0
182	20240731	162400	1246923860	5340	5340	5340	5340	4806
183	20240731	162300	1246923860	5340	5340	5340	5340	0
184	20240731	162200	1246923860	5340	5340	5340	5340	0
185	20240731	162100	1246923860	5340	5340	5340	5340	0
186	20240731	162000	1246923860	5340	5340	5340	5340	0
187	20240731	161900	1246923860	5340	5340	5340	5340	0
188	20240731	161800	1246923860	5340	5340	5340	5340	0
189	20240731	161700	1246923860	5340	5340	5340	5340	0
190	20240731	161600	1246923860	5340	5340	5340	5340	0
191	20240731	161500	1246923860	5340	5340	5340	5340	0
192	20240731	161400	1246923860	5340	5340	5340	5340	0
193	20240731	161300	1246923860	5340	5340	5340	5340	0
194	20240731	161200	1246923860	5340	5340	5340	5340	0
195	20240731	161100	1246923860	5340	5340	5340	5340	0
196	20240731	161000	1246923860	5340	5340	5340	5340	0
197	20240731	160900	1246923860	5340	5340	5340	5340	0
198	20240731	160800	1246923860	5340	5340	5340	5340	0
199	20240731	160700	1246923860	5340	5340	5340	5340	0
200	20240731	160600	1246923860	5340	5340	5340	5340	0
201	20240731	160500	1246923860	5340	5340	5340	5340	0
202	20240731	160400	1246923860	5340	5340	5340	5340	0
203	20240731	160300	1246923860	5340	5340	5340	5340	0
204	20240731	160200	1246923860	5340	5340	5340	5340	0
205	20240731	160100	1246923860	5340	5340	5340	5340	0
206	20240731	160000	1246923860	5340	5340	5340	5340	0
207	20240731	155900	1246923860	5340	5340	5340	5340	0
208	20240731	155800	1246923860	5340	5340	5340	5340	0
209	20240731	155700	1246923860	5340	5340	5340	5340	0
210	20240731	155600	1246923860	5340	5340	5340	5340	0
211	20240731	155500	1246923860	5340	5340	5340	5340	0
212	20240731	155400	1246923860	5340	5340	5340	5340	4806
213	20240731	155300	1246923860	5340	5340	5340	5340	0
214	20240731	155200	1246923860	5340	5340	5340	5340	0
215	20240731	155100	1246923860	5340	5340	5340	5340	0
216	20240731	155000	1246923860	5340	5340	5340	5340	0
217	20240731	154900	1246923860	5340	5340	5340	5340	0
218	20240731	154800	1246923860	5340	5340	5340	5340	0
219	20240731	154700	1246923860	5340	5340	5340	5340	0
220	20240731	154600	1246923860	5340	5340	5340	5340	0
221	20240731	154500	1246923860	5340	5340	5340	5340	0
222	20240731	154400	1246923860	5340	5340	5340	5340	0
223	20240731	154300	1246923860	5340	5340	5340	5340	0
224	20240731	154200	1246923860	5340	5340	5340	5340	0
225	20240731	154100	1246923860	5340	5340	5340	5340	0
226	20240731	154000	1246923860	5340	5340	5340	5340	0
227	20240731	153900	1246923860	5340	5340	5340	5340	0
228	20240731	153800	1246923860	5340	5340	5340	5340	0
229	20240731	153700	1246923860	5340	5340	5340	5340	0
230	20240731	153600	1246923860	5340	5340	5340	5340	0
231	20240731	153500	1246923860	5340	5340	5340	5340	0
232	20240731	153400	1246923860	5340	5340	5340	5340	0
233	20240731	153300	1246923860	5340	5340	5340	5340	0
234	20240731	153200	1246923860	5340	5340	5340	5340	0
235	20240731	153100	1246923860	5340	5340	5340	5340	0
236	20240731	153000	1246923860	5340	5340	5340	5340	4806
237	20240731	152900	1221259820	5380	5380	5380	5380	0
238	20240731	152800	1221259820	5380	5380	5380	5380	0
239	20240731	152700	1221259820	5380	5380	5380	5380	0
240	20240731	152600	1221259820	5380	5380	5380	5380	0
241	20240731	152500	1221259820	5380	5380	5380	5380	0
242	20240731	152400	1221259820	5380	5380	5380	5380	0
243	20240731	152300	1221259820	5380	5380	5380	5380	0
244	20240731	152200	1221259820	5380	5380	5380	5380	0
245	20240731	152100	1221259820	5380	5380	5380	5380	0
246	20240731	152000	1221259820	5380	5380	5380	5380	0
247	20240731	151900	1221259820	5380	5380	5380	5380	28
248	20240731	151800	1221109180	5380	5380	5380	5380	10
249	20240731	151700	1221055380	5380	5380	5380	5380	31
250	20240731	151600	1220888600	5380	5370	5380	5370	67
251	20240731	151500	1220528240	5380	5380	5380	5380	0
252	20240731	151400	1220528240	5380	5380	5380	5380	20
253	20240731	151300	1220420640	5380	5380	5380	5380	105
254	20240731	151200	1219855740	5380	5380	5380	5380	0
255	20240731	151100	1219855740	5380	5370	5380	5370	156
256	20240731	151000	1219018010	5370	5370	5370	5370	0
257	20240731	150900	1219018010	5370	5370	5370	5370	333
258	20240731	150800	1217229800	5370	5370	5370	5370	0
259	20240731	150700	1217229800	5370	5370	5370	5370	0
260	20240731	150600	1217229800	5370	5370	5370	5370	0
261	20240731	150500	1217229800	5370	5370	5370	5370	0
262	20240731	150400	1217229800	5370	5370	5370	5370	0
263	20240731	150300	1217229800	5370	5370	5370	5370	0
264	20240731	150200	1217229800	5370	5370	5370	5370	0
265	20240731	150100	1217229800	5370	5370	5370	5370	0
266	20240731	150000	1217229800	5370	5370	5370	5370	0
267	20240731	145900	1217229800	5370	5370	5370	5370	20
268	20240731	145800	1217122400	5370	5370	5370	5370	100
269	20240731	145700	1216585400	5370	5360	5370	5360	11
270	20240731	145600	1216526430	5360	5360	5360	5360	404
271	20240731	145500	1214360990	5360	5360	5360	5360	726
272	20240731	145400	1210469630	5360	5360	5360	5360	518
273	20240731	145300	1207693150	5320	5360	5360	5320	263
274	20240731	145200	1206283590	5330	5360	5360	5330	4
275	20240731	145100	1206262210	5360	5360	5360	5360	0
276	20240731	145000	1206262210	5360	5360	5360	5360	100
277	20240731	144900	1205726210	5360	5360	5360	5360	9
278	20240731	144800	1205677970	5370	5340	5370	5340	1485
279	20240731	144700	1197719260	5340	5340	5340	5340	0
280	20240731	144600	1197719260	5340	5340	5340	5340	230
281	20240731	144500	1196491060	5340	5350	5350	5340	2
282	20240731	144400	1196480370	5310	5310	5350	5310	685
283	20240731	144300	1192842980	5330	5350	5350	5310	294
284	20240731	144200	1191270540	5350	5350	5350	5350	1
285	20240731	144100	1191265190	5330	5330	5330	5330	2
286	20240731	144000	1191254530	5350	5330	5350	5310	702
287	20240731	143900	1187506140	5340	5330	5340	5330	3
288	20240731	143800	1187490140	5320	5320	5320	5320	0
289	20240731	143700	1187490140	5320	5320	5320	5320	1
290	20240731	143600	1187484820	5340	5320	5340	5320	2
291	20240731	143500	1187474160	5340	5310	5340	5310	360
292	20240731	143400	1185554580	5340	5340	5340	5340	0
293	20240731	143300	1185554580	5340	5340	5340	5340	0
294	20240731	143200	1185554580	5340	5340	5340	5340	0
295	20240731	143100	1185554580	5340	5320	5340	5300	22
296	20240731	143000	1185437720	5340	5340	5340	5300	403
297	20240731	142900	1183301700	5290	5300	5340	5290	1402
298	20240731	142800	1175871380	5300	5330	5340	5290	1384
299	20240731	142700	1168524300	5350	5350	5350	5350	0
300	20240731	142600	1168524300	5350	5340	5350	5330	383
301	20240731	142500	1166479360	5340	5320	5340	5300	2666
302	20240731	142400	1152260340	5340	5340	5340	5340	0
303	20240731	142300	1152260340	5340	5330	5340	5330	200
304	20240731	142200	1151194230	5340	5340	5340	5340	3
305	20240731	142100	1151178210	5320	5320	5320	5320	23
306	20240731	142000	1151055850	5340	5330	5340	5310	545
307	20240731	141900	1148160800	5350	5350	5350	5350	3
308	20240731	141800	1148144750	5350	5350	5350	5350	0
309	20240731	141700	1148144750	5350	5350	5350	5350	1
310	20240731	141600	1148139400	5340	5360	5360	5340	563
311	20240731	141500	1145122980	5340	5340	5340	5310	523
312	20240731	141400	1142334300	5360	5360	5360	5360	500
313	20240731	141300	1139654300	5360	5340	5360	5340	502
314	20240731	141200	1136964860	5350	5340	5350	5340	2
315	20240731	141100	1136954170	5350	5360	5360	5320	208
316	20240731	141000	1135843350	5360	5300	5380	5290	1182
317	20240731	140900	1129574320	5320	5310	5320	5300	2155
318	20240731	140800	1118135850	5330	5330	5330	5330	10
319	20240731	140700	1118082550	5330	5330	5330	5330	0
320	20240731	140600	1118082550	5330	5330	5330	5330	469
321	20240731	140500	1115582780	5330	5340	5340	5290	665
322	20240731	140400	1112053960	5340	5330	5340	5320	419
323	20240731	140300	1109820730	5310	5340	5340	5250	11015
324	20240731	140200	1051593680	5330	5330	5330	5330	22
325	20240731	140100	1051476420	5340	5330	5340	5330	115
326	20240731	140000	1050863460	5330	5340	5340	5310	1807
327	20240731	135900	1041233530	5380	5360	5380	5360	3
328	20240731	135800	1041217430	5380	5380	5380	5380	0
329	20240731	135700	1041217430	5380	5310	5380	5310	1408
330	20240731	135600	1033712950	5330	5300	5330	5290	4343
331	20240731	135500	1010625940	5290	5310	5350	5290	861
332	20240731	135400	1006061640	5350	5330	5350	5330	9
333	20240731	135300	1006013550	5320	5330	5330	5310	105
334	20240731	135200	1005455600	5350	5310	5350	5300	990
335	20240731	135100	1000197500	5310	5390	5390	5310	1717
336	20240731	135000	991053900	5360	5390	5390	5360	687
337	20240731	134900	987366330	5410	5410	5410	5410	0
338	20240731	134800	987366330	5410	5360	5410	5360	5321
339	20240731	134700	958608820	5360	5340	5360	5340	1389
340	20240731	134600	951178490	5340	5340	5340	5340	0
341	20240731	134500	951178490	5340	5320	5340	5310	580
342	20240731	134400	948098310	5340	5320	5340	5320	41
343	20240731	134300	947880170	5340	5340	5340	5340	0
344	20240731	134200	947880170	5340	5320	5340	5310	702
345	20240731	134100	944152390	5340	5340	5340	5340	0
346	20240731	134000	944152390	5340	5320	5340	5310	521
347	20240731	133900	941384220	5340	5340	5340	5340	1
348	20240731	133800	941378880	5320	5320	5320	5320	74
349	20240731	133700	940985200	5340	5340	5340	5340	0
350	20240731	133600	940985200	5340	5340	5340	5340	0
351	20240731	133500	940985200	5340	5330	5340	5310	504
352	20240731	133400	938305150	5340	5340	5340	5340	0
353	20240731	133300	938305150	5340	5330	5340	5330	6
354	20240731	133200	938273160	5340	5340	5340	5340	0
355	20240731	133100	938273160	5340	5340	5340	5340	1
356	20240731	133000	938267820	5340	5320	5340	5310	516
357	20240731	132900	935526540	5340	5330	5340	5330	276
358	20240731	132800	934055450	5330	5330	5330	5330	0
359	20240731	132700	934055450	5330	5310	5330	5310	464
360	20240731	132600	931591590	5330	5330	5330	5330	0
361	20240731	132500	931591590	5330	5320	5340	5310	2002
362	20240731	132400	920959350	5340	5340	5340	5340	55
363	20240731	132300	920665650	5340	5340	5340	5340	0
364	20240731	132200	920665650	5340	5330	5340	5330	2387
365	20240731	132100	907940340	5330	5330	5330	5330	0
366	20240731	132000	907940340	5330	5320	5330	5300	4954
367	20240731	131900	881671960	5330	5330	5330	5320	37
368	20240731	131800	881475100	5310	5310	5310	5310	0
369	20240731	131700	881475100	5310	5340	5340	5310	269
370	20240731	131600	880043030	5340	5340	5340	5340	0
371	20240731	131500	880043030	5340	5310	5340	5300	697
372	20240731	131400	876341460	5330	5310	5330	5310	308
373	20240731	131300	874703740	5300	5240	5300	5240	4928
374	20240731	131200	848600960	5240	5240	5270	5240	1157
375	20240731	131100	842537050	5240	5250	5280	5240	967
376	20240731	131000	837466910	5250	5270	5280	5250	2536
377	20240731	130900	824125440	5270	5250	5270	5250	372
378	20240731	130800	822172420	5260	5260	5260	5260	0
379	20240731	130700	822172420	5260	5260	5260	5260	0
380	20240731	130600	822172420	5260	5260	5260	5260	0
381	20240731	130500	822172420	5260	5270	5270	5250	494
382	20240731	130400	819575160	5280	5280	5280	5280	3
383	20240731	130300	819559320	5280	5280	5280	5280	0
384	20240731	130200	819559320	5280	5260	5280	5250	516
385	20240731	130100	816848760	5270	5270	5270	5270	0
386	20240731	130000	816848760	5270	5270	5290	5260	535
387	20240731	125900	814032380	5290	5290	5290	5290	0
388	20240731	125800	814032380	5290	5290	5290	5290	11
389	20240731	125700	813974190	5290	5270	5290	5270	1370
390	20240731	125600	806736860	5270	5270	5270	5270	201
391	20240731	125500	805677590	5270	5250	5270	5250	1499
392	20240731	125400	797787720	5270	5270	5270	5270	0
393	20240731	125300	797787720	5270	5270	5270	5270	0
394	20240731	125200	797787720	5270	5270	5270	5270	0
395	20240731	125100	797787720	5270	5270	5270	5270	0
396	20240731	125000	797787720	5270	5250	5270	5250	703
397	20240731	124900	794092950	5270	5270	5270	5270	1
398	20240731	124800	794087680	5280	5260	5280	5260	6
399	20240731	124700	794056090	5260	5260	5280	5260	38
400	20240731	124600	793855890	5250	5250	5250	5250	100
401	20240731	124500	793330890	5250	5250	5250	5250	491
402	20240731	124400	790753140	5250	5250	5250	5250	17
403	20240731	124300	790663890	5250	5250	5250	5250	0
404	20240731	124200	790663890	5250	5250	5250	5250	30
405	20240731	124100	790506390	5280	5280	5280	5280	0
406	20240731	124000	790506390	5280	5250	5280	5250	507
407	20240731	123900	787844520	5280	5280	5280	5280	0
408	20240731	123800	787844520	5280	5270	5280	5270	4
409	20240731	123700	787823420	5240	5240	5240	5240	0
410	20240731	123600	787823420	5240	5240	5240	5240	0
411	20240731	123500	787823420	5240	5240	5240	5240	490
412	20240731	123400	785255820	5280	5280	5280	5280	0
413	20240731	123300	785255820	5280	5260	5280	5240	1002
414	20240731	123200	780001300	5240	5240	5280	5240	1250
415	20240731	123100	773451020	5240	5240	5240	5240	1031
416	20240731	123000	768048580	5240	5250	5250	5240	1097
417	20240731	122900	762298330	5260	5260	5260	5260	0
418	20240731	122800	762298330	5260	5260	5260	5260	0
419	20240731	122700	762298330	5260	5260	5260	5260	142
420	20240731	122600	761551410	5250	5250	5250	5250	0
421	20240731	122500	761551410	5250	5250	5250	5250	486
422	20240731	122400	758999910	5250	5250	5250	5250	0
423	20240731	122300	758999910	5250	5250	5250	5250	2
424	20240731	122200	758989410	5270	5270	5270	5270	1
425	20240731	122100	758984140	5270	5270	5270	5270	1
426	20240731	122000	758978870	5250	5260	5260	5250	499
427	20240731	121900	756359110	5270	5270	5270	5270	0
428	20240731	121800	756359110	5270	5270	5270	5270	0
429	20240731	121700	756359110	5270	5250	5270	5250	355
430	20240731	121600	754492400	5250	5250	5250	5250	0
431	20240731	121500	754492400	5250	5250	5250	5250	483
432	20240731	121400	751956650	5260	5260	5260	5260	20
433	20240731	121300	751851450	5240	5240	5240	5240	0
434	20240731	121200	751851450	5240	5240	5240	5240	0
435	20240731	121100	751851450	5240	5240	5240	5240	34
436	20240731	121000	751673290	5260	5260	5260	5240	501
437	20240731	120900	749044690	5260	5250	5260	5250	100
438	20240731	120800	748518990	5260	5260	5260	5260	10
439	20240731	120700	748466390	5280	5280	5280	5280	0
440	20240731	120600	748466390	5280	5280	5280	5280	0
441	20240731	120500	748466390	5280	5240	5280	5240	592
442	20240731	120400	745362490	5240	5240	5240	5240	76
443	20240731	120300	744964250	5240	5240	5240	5240	471
444	20240731	120200	742496210	5260	5260	5260	5260	0
445	20240731	120100	742496210	5260	5260	5260	5260	33
446	20240731	120000	742322630	5240	5240	5240	5240	529
447	20240731	115900	739550670	5240	5240	5240	5240	185
448	20240731	115800	738581270	5230	5230	5230	5230	0
449	20240731	115700	738581270	5230	5240	5240	5230	3884
450	20240731	115600	718229950	5240	5240	5240	5240	0
451	20240731	115500	718229950	5240	5240	5240	5240	483
452	20240731	115400	715699030	5240	5240	5240	5240	300
453	20240731	115300	714127030	5240	5240	5240	5240	0
454	20240731	115200	714127030	5240	5240	5240	5240	977
455	20240731	115100	709007550	5240	5250	5250	5240	1230
456	20240731	115000	702558760	5250	5250	5250	5250	1211
457	20240731	114900	696201010	5270	5270	5270	5270	0
458	20240731	114800	696201010	5270	5270	5270	5270	0
459	20240731	114700	696201010	5270	5270	5270	5270	0
460	20240731	114600	696201010	5270	5270	5270	5270	0
461	20240731	114500	696201010	5270	5270	5270	5250	483
462	20240731	114400	693665220	5270	5270	5280	5270	8
463	20240731	114300	693623030	5290	5290	5290	5290	0
464	20240731	114200	693623030	5290	5250	5290	5250	5389
465	20240731	114100	665328080	5250	5250	5250	5250	0
466	20240731	114000	665328080	5250	5270	5270	5250	490
467	20240731	113900	662753960	5260	5260	5260	5260	0
468	20240731	113800	662753960	5260	5260	5260	5260	0
469	20240731	113700	662753960	5260	5260	5260	5260	0
470	20240731	113600	662753960	5260	5260	5260	5260	36
471	20240731	113500	662564600	5250	5260	5260	5250	491
472	20240731	113400	659982120	5260	5260	5260	5260	0
473	20240731	113300	659982120	5260	5260	5260	5260	0
474	20240731	113200	659982120	5260	5260	5260	5260	0
475	20240731	113100	659982120	5260	5260	5260	5260	315
476	20240731	113000	658325220	5260	5270	5270	5260	489
477	20240731	112900	655750760	5280	5280	5280	5280	1065
478	20240731	112800	650127560	5260	5260	5260	5260	0
479	20240731	112700	650127560	5260	5260	5260	5260	0
480	20240731	112600	650127560	5260	5260	5260	5260	0
481	20240731	112500	650127560	5260	5260	5260	5260	481
482	20240731	112400	647597500	5280	5280	5280	5280	0
483	20240731	112300	647597500	5280	5280	5280	5280	0
484	20240731	112200	647597500	5280	5260	5280	5260	963
485	20240731	112100	642522620	5260	5260	5260	5260	0
486	20240731	112000	642522620	5260	5260	5260	5260	2
487	20240731	111900	642512100	5280	5280	5280	5280	0
488	20240731	111800	642512100	5280	5260	5280	5260	158
489	20240731	111700	641678020	5270	5270	5270	5270	10
490	20240731	111600	641625320	5270	5270	5270	5270	287
491	20240731	111500	640112830	5250	5250	5250	5250	480
492	20240731	111400	637592830	5250	5250	5250	5250	0
493	20240731	111300	637592830	5250	5250	5250	5250	200
494	20240731	111200	636542830	5250	5260	5260	5250	1497
495	20240731	111100	628677680	5260	5260	5260	5260	541
496	20240731	111000	625832020	5260	5260	5300	5260	1342
497	20240731	110900	618772400	5300	5300	5300	5300	0
498	20240731	110800	618772400	5300	5300	5300	5300	0
499	20240731	110700	618772400	5300	5300	5300	5300	0
500	20240731	110600	618772400	5300	5300	5300	5300	0
501	20240731	110500	618772400	5300	5260	5300	5260	480
502	20240731	110400	616247540	5300	5300	5300	5300	0
503	20240731	110300	616247540	5300	5280	5300	5280	2
504	20240731	110200	616236960	5290	5280	5290	5280	200
505	20240731	110100	615178970	5290	5280	5290	5280	2
506	20240731	110000	615168400	5260	5260	5260	5260	482
507	20240731	105900	612633080	5290	5280	5290	5280	2
508	20240731	105800	612622510	5260	5260	5260	5260	0
509	20240731	105700	612622510	5260	5260	5260	5260	751
510	20240731	105600	608672250	5290	5290	5290	5290	0
511	20240731	105500	608672250	5290	5270	5290	5260	480
512	20240731	105400	606147200	5300	5300	5300	5300	0
513	20240731	105300	606147200	5300	5290	5300	5290	2
514	20240731	105200	606136610	5270	5270	5270	5270	10
515	20240731	105100	606083910	5290	5290	5290	5290	2
516	20240731	105000	606073330	5300	5280	5300	5260	814
517	20240731	104900	601783380	5290	5290	5290	5290	1
518	20240731	104800	601778090	5280	5280	5280	5280	0
519	20240731	104700	601778090	5280	5280	5280	5280	72
520	20240731	104600	601397930	5280	5280	5280	5280	0
521	20240731	104500	601397930	5280	5270	5280	5260	535
522	20240731	104400	598582420	5280	5280	5280	5280	0
523	20240731	104300	598582420	5280	5260	5280	5260	1092
524	20240731	104200	592838480	5260	5260	5260	5260	465
525	20240731	104100	590392580	5260	5260	5260	5260	87
526	20240731	104000	589934960	5270	5270	5270	5270	10
527	20240731	103900	589882260	5280	5280	5280	5280	0
528	20240731	103800	589882260	5280	5280	5280	5280	0
529	20240731	103700	589882260	5280	5260	5280	5260	37
530	20240731	103600	589687560	5290	5290	5290	5290	0
531	20240731	103500	589687560	5290	5280	5290	5260	479
532	20240731	103400	587167850	5280	5280	5300	5260	140
533	20240731	103300	586429380	5260	5260	5280	5260	818
534	20240731	103200	582126680	5260	5260	5300	5260	486
535	20240731	103100	579570200	5260	5270	5270	5260	1664
536	20240731	103000	570817400	5270	5290	5300	5270	780
537	20240731	102900	566699170	5300	5300	5300	5300	0
538	20240731	102800	566699170	5300	5300	5300	5300	0
539	20240731	102700	566699170	5300	5300	5300	5300	1
540	20240731	102600	566693870	5290	5290	5300	5290	640
541	20240731	102500	563308170	5290	5290	5290	5290	477
542	20240731	102400	560784840	5290	5290	5290	5290	500
543	20240731	102300	558139840	5300	5300	5300	5300	0
544	20240731	102200	558139840	5300	5300	5300	5300	0
545	20240731	102100	558139840	5300	5300	5300	5300	110
546	20240731	102000	557556840	5290	5290	5290	5290	773
547	20240731	101900	553467670	5300	5300	5300	5300	81
548	20240731	101800	553038370	5290	5300	5300	5290	819
549	20240731	101700	548704670	5310	5310	5310	5310	1
550	20240731	101600	548699360	5290	5290	5290	5290	0
551	20240731	101500	548699360	5290	5290	5290	5290	464
552	20240731	101400	546244800	5310	5310	5310	5310	0
553	20240731	101300	546244800	5310	5310	5310	5310	0
554	20240731	101200	546244800	5310	5310	5310	5310	0
555	20240731	101100	546244800	5310	5310	5310	5310	10
556	20240731	101000	546191700	5290	5310	5320	5290	474
557	20240731	100900	543678180	5320	5320	5320	5320	0
558	20240731	100800	543678180	5320	5300	5320	5300	7
559	20240731	100700	543641040	5310	5310	5310	5310	187
560	20240731	100600	542648070	5320	5320	5320	5320	6
561	20240731	100500	542616150	5320	5320	5320	5300	485
562	20240731	100400	540043240	5320	5320	5320	5320	20
563	20240731	100300	539936840	5320	5310	5330	5310	134
564	20240731	100200	539224950	5310	5280	5310	5280	4668
565	20240731	100100	514447390	5300	5280	5300	5280	25
566	20240731	100000	514315150	5280	5290	5320	5280	1738
567	20240731	095900	505120950	5330	5290	5330	5280	5249
568	20240731	095800	477255070	5290	5280	5290	5270	532
569	20240731	095700	474445090	5280	5280	5280	5270	11
570	20240731	095600	474387060	5280	5280	5280	5280	42
571	20240731	095500	474165300	5260	5290	5290	5260	911
572	20240731	095400	469362230	5300	5300	5300	5300	0
573	20240731	095300	469362230	5300	5280	5300	5280	116
574	20240731	095200	468748470	5290	5260	5290	5250	1170
575	20240731	095100	462599450	5300	5290	5320	5250	2516
576	20240731	095000	449326600	5290	5300	5310	5290	745
577	20240731	094900	445383710	5300	5300	5310	5290	960
578	20240731	094800	440295770	5290	5300	5300	5290	354
579	20240731	094700	438422810	5300	5290	5300	5290	162
580	20240731	094600	437564460	5290	5290	5290	5290	0
581	20240731	094500	437564460	5290	5280	5290	5270	513
582	20240731	094400	434857670	5300	5290	5300	5290	1536
583	20240731	094300	426727180	5280	5270	5290	5270	375
584	20240731	094200	424744330	5270	5270	5280	5270	4
585	20240731	094100	424723240	5270	5260	5270	5250	841
586	20240731	094000	420305120	5250	5260	5260	5250	481
587	20240731	093900	417776610	5300	5270	5300	5270	3022
588	20240731	093800	401824920	5250	5250	5250	5250	0
589	20240731	093700	401824920	5250	5250	5250	5250	0
590	20240731	093600	401824920	5250	5250	5260	5250	609
591	20240731	093500	398621750	5230	5230	5230	5230	816
592	20240731	093400	394354070	5240	5240	5240	5240	20
593	20240731	093300	394249270	5230	5230	5230	5230	35
594	20240731	093200	394066220	5230	5230	5230	5230	1273
595	20240731	093100	387408430	5230	5230	5230	5230	713
596	20240731	093000	383679440	5230	5250	5260	5230	1305
597	20240731	092900	376848180	5260	5260	5260	5260	1
598	20240731	092800	376842920	5260	5260	5260	5260	0
599	20240731	092700	376842920	5260	5240	5260	5240	3005
600	20240731	092600	361064840	5240	5240	5240	5240	1
601	20240731	092500	361059600	5230	5230	5230	5230	2587
602	20240731	092400	347529590	5240	5240	5240	5240	54
603	20240731	092300	347246630	5240	5230	5240	5230	11
604	20240731	092200	347189090	5250	5210	5250	5210	643
605	20240731	092100	343825480	5220	5220	5230	5220	634
606	20240731	092000	340515990	5230	5240	5240	5220	2345
607	20240731	091900	328266970	5250	5250	5250	5250	574
608	20240731	091800	325253470	5230	5240	5240	5230	357
609	20240731	091700	323385620	5240	5240	5240	5240	442
610	20240731	091600	321069540	5230	5230	5230	5230	0
611	20240731	091500	321069540	5230	5240	5250	5210	2531
612	20240731	091400	307865740	5240	5250	5250	5200	9256
613	20240731	091300	259599420	5240	5220	5240	5220	3033
614	20240731	091200	243759490	5220	5230	5250	5220	2825
615	20240731	091100	229007280	5230	5250	5270	5220	7583
616	20240731	091000	189284000	5250	5300	5300	5250	5246
617	20240731	090900	161629080	5300	5280	5300	5280	394
618	20240731	090800	159543250	5280	5240	5280	5240	2436
619	20240731	090700	146685130	5240	5270	5270	5220	9786
620	20240731	090600	95404300	5270	5310	5310	5220	7399
621	20240731	090500	56440880	5300	5320	5320	5300	3912
622	20240731	090400	35677080	5330	5340	5360	5330	722
623	20240731	090300	31828590	5340	5340	5340	5330	3161
624	20240731	090200	14969850	5340	5360	5360	5340	1017
625	20240731	090100	9538340	5360	5340	5370	5340	479
626	20240731	090000	6966510	5340	5340	5370	5340	1304