KissMeData/108490/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200900	987091800	20150	20150	20150	20150	2080
3	20240731	200800	987091800	20150	20150	20150	20150	0
4	20240731	200700	987091800	20150	20150	20150	20150	0
5	20240731	200600	987091800	20150	20150	20150	20150	0
6	20240731	200500	987091800	20150	20150	20150	20150	0
7	20240731	200400	987091800	20150	20150	20150	20150	0
8	20240731	200300	987091800	20150	20150	20150	20150	0
9	20240731	200200	987091800	20150	20150	20150	20150	0
10	20240731	200100	987091800	20150	20150	20150	20150	0
11	20240731	200000	987091800	20150	20150	20150	20150	0
12	20240731	195900	987091800	20150	20150	20150	20150	0
13	20240731	195800	987091800	20150	20150	20150	20150	0
14	20240731	195700	987091800	20150	20150	20150	20150	0
15	20240731	195600	987091800	20150	20150	20150	20150	0
16	20240731	195500	987091800	20150	20150	20150	20150	0
17	20240731	195400	987091800	20150	20150	20150	20150	0
18	20240731	195300	987091800	20150	20150	20150	20150	0
19	20240731	195200	987091800	20150	20150	20150	20150	0
20	20240731	195100	987091800	20150	20150	20150	20150	0
21	20240731	195000	987091800	20150	20150	20150	20150	0
22	20240731	194900	987091800	20150	20150	20150	20150	0
23	20240731	194800	987091800	20150	20150	20150	20150	0
24	20240731	194700	987091800	20150	20150	20150	20150	0
25	20240731	194600	987091800	20150	20150	20150	20150	0
26	20240731	194500	987091800	20150	20150	20150	20150	0
27	20240731	194400	987091800	20150	20150	20150	20150	0
28	20240731	194300	987091800	20150	20150	20150	20150	0
29	20240731	194200	987091800	20150	20150	20150	20150	0
30	20240731	194100	987091800	20150	20150	20150	20150	0
31	20240731	194000	987091800	20150	20150	20150	20150	0
32	20240731	193900	987091800	20150	20150	20150	20150	2080
33	20240731	193800	987091800	20150	20150	20150	20150	0
34	20240731	193700	987091800	20150	20150	20150	20150	0
35	20240731	193600	987091800	20150	20150	20150	20150	0
36	20240731	193500	987091800	20150	20150	20150	20150	0
37	20240731	193400	987091800	20150	20150	20150	20150	0
38	20240731	193300	987091800	20150	20150	20150	20150	0
39	20240731	193200	987091800	20150	20150	20150	20150	0
40	20240731	193100	987091800	20150	20150	20150	20150	0
41	20240731	193000	987091800	20150	20150	20150	20150	0
42	20240731	192900	987091800	20150	20150	20150	20150	0
43	20240731	192800	987091800	20150	20150	20150	20150	0
44	20240731	192700	987091800	20150	20150	20150	20150	0
45	20240731	192600	987091800	20150	20150	20150	20150	0
46	20240731	192500	987091800	20150	20150	20150	20150	0
47	20240731	192400	987091800	20150	20150	20150	20150	0
48	20240731	192300	987091800	20150	20150	20150	20150	0
49	20240731	192200	987091800	20150	20150	20150	20150	0
50	20240731	192100	987091800	20150	20150	20150	20150	0
51	20240731	192000	987091800	20150	20150	20150	20150	0
52	20240731	191900	987091800	20150	20150	20150	20150	0
53	20240731	191800	987091800	20150	20150	20150	20150	0
54	20240731	191700	987091800	20150	20150	20150	20150	0
55	20240731	191600	987091800	20150	20150	20150	20150	0
56	20240731	191500	987091800	20150	20150	20150	20150	0
57	20240731	191400	987091800	20150	20150	20150	20150	0
58	20240731	191300	987091800	20150	20150	20150	20150	0
59	20240731	191200	987091800	20150	20150	20150	20150	0
60	20240731	191100	987091800	20150	20150	20150	20150	0
61	20240731	191000	987091800	20150	20150	20150	20150	0
62	20240731	190900	987091800	20150	20150	20150	20150	2080
63	20240731	190800	987091800	20150	20150	20150	20150	0
64	20240731	190700	987091800	20150	20150	20150	20150	0
65	20240731	190600	987091800	20150	20150	20150	20150	0
66	20240731	190500	987091800	20150	20150	20150	20150	0
67	20240731	190400	987091800	20150	20150	20150	20150	0
68	20240731	190300	987091800	20150	20150	20150	20150	0
69	20240731	190200	987091800	20150	20150	20150	20150	0
70	20240731	190100	987091800	20150	20150	20150	20150	0
71	20240731	190000	987091800	20150	20150	20150	20150	0
72	20240731	185900	987091800	20150	20150	20150	20150	0
73	20240731	185800	987091800	20150	20150	20150	20150	0
74	20240731	185700	987091800	20150	20150	20150	20150	0
75	20240731	185600	987091800	20150	20150	20150	20150	0
76	20240731	185500	987091800	20150	20150	20150	20150	0
77	20240731	185400	987091800	20150	20150	20150	20150	0
78	20240731	185300	987091800	20150	20150	20150	20150	0
79	20240731	185200	987091800	20150	20150	20150	20150	0
80	20240731	185100	987091800	20150	20150	20150	20150	0
81	20240731	185000	987091800	20150	20150	20150	20150	0
82	20240731	184900	987091800	20150	20150	20150	20150	0
83	20240731	184800	987091800	20150	20150	20150	20150	0
84	20240731	184700	987091800	20150	20150	20150	20150	0
85	20240731	184600	987091800	20150	20150	20150	20150	0
86	20240731	184500	987091800	20150	20150	20150	20150	0
87	20240731	184400	987091800	20150	20150	20150	20150	0
88	20240731	184300	987091800	20150	20150	20150	20150	0
89	20240731	184200	987091800	20150	20150	20150	20150	0
90	20240731	184100	987091800	20150	20150	20150	20150	0
91	20240731	184000	987091800	20150	20150	20150	20150	0
92	20240731	183900	987091800	20150	20150	20150	20150	2080
93	20240731	183800	987091800	20150	20150	20150	20150	0
94	20240731	183700	987091800	20150	20150	20150	20150	0
95	20240731	183600	987091800	20150	20150	20150	20150	0
96	20240731	183500	987091800	20150	20150	20150	20150	0
97	20240731	183400	987091800	20150	20150	20150	20150	0
98	20240731	183300	987091800	20150	20150	20150	20150	0
99	20240731	183200	987091800	20150	20150	20150	20150	0
100	20240731	183100	987091800	20150	20150	20150	20150	0
101	20240731	183000	987091800	20150	20150	20150	20150	0
102	20240731	182900	987091800	20150	20150	20150	20150	0
103	20240731	182800	987091800	20150	20150	20150	20150	0
104	20240731	182700	987091800	20150	20150	20150	20150	0
105	20240731	182600	987091800	20150	20150	20150	20150	0
106	20240731	182500	987091800	20150	20150	20150	20150	0
107	20240731	182400	987091800	20150	20150	20150	20150	0
108	20240731	182300	987091800	20150	20150	20150	20150	0
109	20240731	182200	987091800	20150	20150	20150	20150	0
110	20240731	182100	987091800	20150	20150	20150	20150	0
111	20240731	182000	987091800	20150	20150	20150	20150	0
112	20240731	181900	987091800	20150	20150	20150	20150	0
113	20240731	181800	987091800	20150	20150	20150	20150	0
114	20240731	181700	987091800	20150	20150	20150	20150	0
115	20240731	181600	987091800	20150	20150	20150	20150	0
116	20240731	181500	987091800	20150	20150	20150	20150	0
117	20240731	181400	987091800	20150	20150	20150	20150	0
118	20240731	181300	987091800	20150	20150	20150	20150	0
119	20240731	181200	987091800	20150	20150	20150	20150	0
120	20240731	181100	987091800	20150	20150	20150	20150	0
121	20240731	181000	987091800	20150	20150	20150	20150	0
122	20240731	180900	987091800	20150	20150	20150	20150	2080
123	20240731	180800	987091800	20150	20150	20150	20150	0
124	20240731	180700	987091800	20150	20150	20150	20150	0
125	20240731	180600	987091800	20150	20150	20150	20150	0
126	20240731	180500	987091800	20150	20150	20150	20150	0
127	20240731	180400	987091800	20150	20150	20150	20150	0
128	20240731	180300	987091800	20150	20150	20150	20150	0
129	20240731	180200	987091800	20150	20150	20150	20150	0
130	20240731	180100	987091800	20150	20150	20150	20150	0
131	20240731	180000	987091800	20150	20150	20150	20150	0
132	20240731	175900	987091800	20150	20150	20150	20150	0
133	20240731	175800	987091800	20150	20150	20150	20150	0
134	20240731	175700	987091800	20150	20150	20150	20150	0
135	20240731	175600	987091800	20150	20150	20150	20150	0
136	20240731	175500	987091800	20150	20150	20150	20150	0
137	20240731	175400	987091800	20150	20150	20150	20150	0
138	20240731	175300	987091800	20150	20150	20150	20150	0
139	20240731	175200	987091800	20150	20150	20150	20150	0
140	20240731	175100	987091800	20150	20150	20150	20150	0
141	20240731	175000	987091800	20150	20150	20150	20150	0
142	20240731	174900	987091800	20150	20150	20150	20150	0
143	20240731	174800	987091800	20150	20150	20150	20150	0
144	20240731	174700	987091800	20150	20150	20150	20150	0
145	20240731	174600	987091800	20150	20150	20150	20150	0
146	20240731	174500	987091800	20150	20150	20150	20150	0
147	20240731	174400	987091800	20150	20150	20150	20150	0
148	20240731	174300	987091800	20150	20150	20150	20150	0
149	20240731	174200	987091800	20150	20150	20150	20150	0
150	20240731	174100	987091800	20150	20150	20150	20150	0
151	20240731	174000	987091800	20150	20150	20150	20150	0
152	20240731	173900	987091800	20150	20150	20150	20150	2080
153	20240731	173800	987091800	20150	20150	20150	20150	0
154	20240731	173700	987091800	20150	20150	20150	20150	0
155	20240731	173600	987091800	20150	20150	20150	20150	0
156	20240731	173500	987091800	20150	20150	20150	20150	0
157	20240731	173400	987091800	20150	20150	20150	20150	0
158	20240731	173300	987091800	20150	20150	20150	20150	0
159	20240731	173200	987091800	20150	20150	20150	20150	0
160	20240731	173100	987091800	20150	20150	20150	20150	0
161	20240731	173000	987091800	20150	20150	20150	20150	0
162	20240731	172900	987091800	20150	20150	20150	20150	0
163	20240731	172800	987091800	20150	20150	20150	20150	0
164	20240731	172700	987091800	20150	20150	20150	20150	0
165	20240731	172600	987091800	20150	20150	20150	20150	0
166	20240731	172500	987091800	20150	20150	20150	20150	0
167	20240731	172400	987091800	20150	20150	20150	20150	0
168	20240731	172300	987091800	20150	20150	20150	20150	0
169	20240731	172200	987091800	20150	20150	20150	20150	0
170	20240731	172100	987091800	20150	20150	20150	20150	0
171	20240731	172000	987091800	20150	20150	20150	20150	0
172	20240731	171900	987091800	20150	20150	20150	20150	0
173	20240731	171800	987091800	20150	20150	20150	20150	0
174	20240731	171700	987091800	20150	20150	20150	20150	0
175	20240731	171600	987091800	20150	20150	20150	20150	0
176	20240731	171500	987091800	20150	20150	20150	20150	0
177	20240731	171400	987091800	20150	20150	20150	20150	0
178	20240731	171300	987091800	20150	20150	20150	20150	0
179	20240731	171200	987091800	20150	20150	20150	20150	0
180	20240731	171100	987091800	20150	20150	20150	20150	0
181	20240731	171000	987091800	20150	20150	20150	20150	0
182	20240731	170900	987091800	20150	20150	20150	20150	2080
183	20240731	170800	987091800	20150	20150	20150	20150	0
184	20240731	170700	987091800	20150	20150	20150	20150	0
185	20240731	170600	987091800	20150	20150	20150	20150	0
186	20240731	170500	987091800	20150	20150	20150	20150	0
187	20240731	170400	987091800	20150	20150	20150	20150	0
188	20240731	170300	987091800	20150	20150	20150	20150	0
189	20240731	170200	987091800	20150	20150	20150	20150	0
190	20240731	170100	987091800	20150	20150	20150	20150	0
191	20240731	170000	987091800	20150	20150	20150	20150	0
192	20240731	165900	987091800	20150	20150	20150	20150	0
193	20240731	165800	987091800	20150	20150	20150	20150	0
194	20240731	165700	987091800	20150	20150	20150	20150	0
195	20240731	165600	987091800	20150	20150	20150	20150	0
196	20240731	165500	987091800	20150	20150	20150	20150	0
197	20240731	165400	987091800	20150	20150	20150	20150	0
198	20240731	165300	987091800	20150	20150	20150	20150	0
199	20240731	165200	987091800	20150	20150	20150	20150	0
200	20240731	165100	987091800	20150	20150	20150	20150	0
201	20240731	165000	987091800	20150	20150	20150	20150	0
202	20240731	164900	987091800	20150	20150	20150	20150	0
203	20240731	164800	987091800	20150	20150	20150	20150	0
204	20240731	164700	987091800	20150	20150	20150	20150	0
205	20240731	164600	987091800	20150	20150	20150	20150	0
206	20240731	164500	987091800	20150	20150	20150	20150	0
207	20240731	164400	987091800	20150	20150	20150	20150	0
208	20240731	164300	987091800	20150	20150	20150	20150	0
209	20240731	164200	987091800	20150	20150	20150	20150	0
210	20240731	164100	987091800	20150	20150	20150	20150	0
211	20240731	164000	987091800	20150	20150	20150	20150	0
212	20240731	163900	987091800	20150	20150	20150	20150	2080
213	20240731	163800	987091800	20150	20150	20150	20150	0
214	20240731	163700	987091800	20150	20150	20150	20150	0
215	20240731	163600	987091800	20150	20150	20150	20150	0
216	20240731	163500	987091800	20150	20150	20150	20150	0
217	20240731	163400	987091800	20150	20150	20150	20150	0
218	20240731	163300	987091800	20150	20150	20150	20150	0
219	20240731	163200	987091800	20150	20150	20150	20150	0
220	20240731	163100	987091800	20150	20150	20150	20150	0
221	20240731	163000	987091800	20150	20150	20150	20150	0
222	20240731	162900	987091800	20150	20150	20150	20150	0
223	20240731	162800	987091800	20150	20150	20150	20150	0
224	20240731	162700	987091800	20150	20150	20150	20150	0
225	20240731	162600	987091800	20150	20150	20150	20150	0
226	20240731	162500	987091800	20150	20150	20150	20150	0
227	20240731	162400	987091800	20150	20150	20150	20150	0
228	20240731	162300	987091800	20150	20150	20150	20150	0
229	20240731	162200	987091800	20150	20150	20150	20150	0
230	20240731	162100	987091800	20150	20150	20150	20150	0
231	20240731	162000	987091800	20150	20150	20150	20150	0
232	20240731	161900	987091800	20150	20150	20150	20150	0
233	20240731	161800	987091800	20150	20150	20150	20150	0
234	20240731	161700	987091800	20150	20150	20150	20150	0
235	20240731	161600	987091800	20150	20150	20150	20150	0
236	20240731	161500	987091800	20150	20150	20150	20150	0
237	20240731	161400	987091800	20150	20150	20150	20150	0
238	20240731	161300	987091800	20150	20150	20150	20150	0
239	20240731	161200	987091800	20150	20150	20150	20150	0
240	20240731	161100	987091800	20150	20150	20150	20150	0
241	20240731	161000	987091800	20150	20150	20150	20150	0
242	20240731	160900	987091800	20150	20150	20150	20150	2080
243	20240731	160800	987091800	20150	20150	20150	20150	0
244	20240731	160700	987091800	20150	20150	20150	20150	0
245	20240731	160600	987091800	20150	20150	20150	20150	0
246	20240731	160500	987091800	20150	20150	20150	20150	0
247	20240731	160400	987091800	20150	20150	20150	20150	0
248	20240731	160300	987091800	20150	20150	20150	20150	0
249	20240731	160200	987091800	20150	20150	20150	20150	0
250	20240731	160100	987091800	20150	20150	20150	20150	0
251	20240731	160000	987091800	20150	20150	20150	20150	0
252	20240731	155900	987091800	20150	20150	20150	20150	0
253	20240731	155800	987091800	20150	20150	20150	20150	0
254	20240731	155700	987091800	20150	20150	20150	20150	0
255	20240731	155600	987091800	20150	20150	20150	20150	0
256	20240731	155500	987091800	20150	20150	20150	20150	0
257	20240731	155400	987091800	20150	20150	20150	20150	0
258	20240731	155300	987091800	20150	20150	20150	20150	0
259	20240731	155200	987091800	20150	20150	20150	20150	0
260	20240731	155100	987091800	20150	20150	20150	20150	0
261	20240731	155000	987091800	20150	20150	20150	20150	0
262	20240731	154900	987091800	20150	20150	20150	20150	0
263	20240731	154800	987091800	20150	20150	20150	20150	0
264	20240731	154700	987091800	20150	20150	20150	20150	0
265	20240731	154600	987091800	20150	20150	20150	20150	0
266	20240731	154500	987091800	20150	20150	20150	20150	0
267	20240731	154400	987091800	20150	20150	20150	20150	0
268	20240731	154300	987091800	20150	20150	20150	20150	0
269	20240731	154200	987091800	20150	20150	20150	20150	0
270	20240731	154100	987091800	20150	20150	20150	20150	0
271	20240731	154000	987091800	20150	20150	20150	20150	0
272	20240731	153900	987091800	20150	20150	20150	20150	2080
273	20240731	153800	987091800	20150	20150	20150	20150	0
274	20240731	153700	987091800	20150	20150	20150	20150	0
275	20240731	153600	987091800	20150	20150	20150	20150	0
276	20240731	153500	987091800	20150	20150	20150	20150	0
277	20240731	153400	987091800	20150	20150	20150	20150	0
278	20240731	153300	987091800	20150	20150	20150	20150	0
279	20240731	153200	987091800	20150	20150	20150	20150	0
280	20240731	153100	987091800	20150	20150	20150	20150	0
281	20240731	153000	987091800	20150	20150	20150	20150	2080
282	20240731	152900	945179800	20200	20200	20200	20200	0
283	20240731	152800	945179800	20200	20200	20200	20200	0
284	20240731	152700	945179800	20200	20200	20200	20200	0
285	20240731	152600	945179800	20200	20200	20200	20200	0
286	20240731	152500	945179800	20200	20200	20200	20200	0
287	20240731	152400	945179800	20200	20200	20200	20200	0
288	20240731	152300	945179800	20200	20200	20200	20200	0
289	20240731	152200	945179800	20200	20200	20200	20200	0
290	20240731	152100	945179800	20200	20200	20200	20200	0
291	20240731	152000	945179800	20200	20200	20200	20200	0
292	20240731	151900	945179800	20200	20250	20250	20200	33
293	20240731	151800	944513150	20250	20250	20250	20250	11
294	20240731	151700	944290400	20200	20250	20250	20200	180
295	20240731	151600	940652900	20250	20250	20250	20250	0
296	20240731	151500	940652900	20250	20250	20250	20250	2
297	20240731	151400	940612400	20250	20250	20250	20250	94
298	20240731	151300	938708900	20300	20300	20300	20300	360
299	20240731	151200	931400900	20300	20300	20300	20300	0
300	20240731	151100	931400900	20300	20250	20300	20250	9
301	20240731	151000	931218600	20250	20200	20250	20200	102
302	20240731	150900	929153150	20200	20200	20200	20200	0
303	20240731	150800	929153150	20200	20250	20250	20200	299
304	20240731	150700	923098900	20250	20300	20300	20250	257
305	20240731	150600	917894550	20300	20300	20300	20250	44
306	20240731	150500	917002350	20300	20300	20300	20300	8
307	20240731	150400	916839950	20300	20300	20300	20300	12
308	20240731	150300	916596350	20250	20300	20300	20250	9
309	20240731	150200	916413800	20250	20250	20250	20250	160
310	20240731	150100	913173800	20250	20200	20250	20200	83
311	20240731	150000	911495550	20200	20200	20200	20200	92
312	20240731	145900	909637150	20200	20200	20200	20200	131
313	20240731	145800	906990950	20200	20200	20200	20200	9
314	20240731	145700	906809150	20200	20200	20200	20200	29
315	20240731	145600	906223350	20200	20200	20200	20200	100
316	20240731	145500	904203350	20200	20200	20200	20200	2
317	20240731	145400	904162950	20200	20200	20200	20200	3
318	20240731	145300	904102350	20200	20150	20200	20150	4
319	20240731	145200	904021700	20150	20150	20150	20150	4
320	20240731	145100	903941100	20150	20100	20150	20100	164
321	20240731	145000	900637250	20100	20150	20150	20100	26
322	20240731	144900	900113700	20150	20150	20150	20150	1
323	20240731	144800	900093550	20150	20150	20150	20150	34
324	20240731	144700	899408450	20150	20150	20150	20150	1
325	20240731	144600	899388300	20100	20100	20100	20100	79
326	20240731	144500	897800400	20150	20150	20150	20150	29
327	20240731	144400	897216050	20100	20050	20100	20050	160
328	20240731	144300	894007550	20050	20100	20150	20050	592
329	20240731	144200	882107750	20100	20100	20100	20100	0
330	20240731	144100	882107750	20100	20100	20100	20100	10
331	20240731	144000	881906750	20100	20100	20100	20050	340
332	20240731	143900	875083250	20100	20100	20100	20100	56
333	20240731	143800	873957650	20100	20100	20100	20100	109
334	20240731	143700	871766750	20100	20100	20100	20100	6
335	20240731	143600	871646150	20100	20100	20100	20100	14
336	20240731	143500	871364750	20050	20050	20050	20050	10
337	20240731	143400	871164250	20050	20050	20050	20050	0
338	20240731	143300	871164250	20050	20050	20050	20050	0
339	20240731	143200	871164250	20050	20050	20050	20050	1
340	20240731	143100	871144200	20050	20050	20050	20050	36
341	20240731	143000	870422400	20050	20050	20050	20050	0
342	20240731	142900	870422400	20050	20100	20100	20050	26
343	20240731	142800	869899900	20050	20100	20100	20050	7
344	20240731	142700	869759400	20100	20100	20100	20100	26
345	20240731	142600	869236800	20100	20100	20100	20100	60
346	20240731	142500	868030800	20100	20100	20100	20100	0
347	20240731	142400	868030800	20100	20100	20100	20100	6
348	20240731	142300	867910200	20100	20050	20100	20050	23
349	20240731	142200	867448050	20100	20100	20100	20100	0
350	20240731	142100	867448050	20100	20050	20100	20050	11
351	20240731	142000	867227000	20050	20050	20050	20050	133
352	20240731	141900	864560350	20000	20050	20050	20000	822
353	20240731	141800	848086650	20050	20050	20050	20050	120
354	20240731	141700	845680650	20100	20100	20100	20100	5
355	20240731	141600	845580150	20100	20100	20100	20100	6
356	20240731	141500	845459550	20050	20050	20050	20050	1
357	20240731	141400	845439500	20100	20100	20100	20100	103
358	20240731	141300	843369200	20100	20050	20100	20050	35
359	20240731	141200	842666700	20100	20050	20100	20050	125
360	20240731	141100	840154350	20050	20050	20050	20050	4
361	20240731	141000	840074150	20050	20050	20050	20050	0
362	20240731	140900	840074150	20050	20050	20050	20050	130
363	20240731	140800	837467650	20050	20050	20050	20050	501
364	20240731	140700	827422600	20100	20050	20100	20050	46
365	20240731	140600	826500000	20050	20150	20150	20050	591
366	20240731	140500	814649350	20050	20150	20150	20050	1081
367	20240731	140400	792938450	20150	20150	20150	20150	32
368	20240731	140300	792293650	20150	20150	20150	20150	1
369	20240731	140200	792273500	20150	20150	20150	20150	1
370	20240731	140100	792253350	20150	20150	20150	20150	37
371	20240731	140000	791507800	20150	20150	20150	20150	0
372	20240731	135900	791507800	20150	20150	20150	20150	70
373	20240731	135800	790097300	20150	20150	20150	20150	0
374	20240731	135700	790097300	20150	20150	20150	20150	1
375	20240731	135600	790077150	20150	20150	20150	20150	49
376	20240731	135500	789089800	20200	20200	20200	20200	0
377	20240731	135400	789089800	20200	20150	20200	20150	102
378	20240731	135300	787034400	20150	20150	20150	20150	0
379	20240731	135200	787034400	20150	20150	20150	20150	0
380	20240731	135100	787034400	20150	20150	20150	20150	20
381	20240731	135000	786631400	20250	20250	20250	20250	12
382	20240731	134900	786388400	20150	20150	20150	20150	20
383	20240731	134800	785985400	20150	20150	20150	20150	3
384	20240731	134700	785924950	20150	20150	20150	20150	200
385	20240731	134600	781894950	20100	20100	20100	20100	0
386	20240731	134500	781894950	20100	20100	20100	20100	0
387	20240731	134400	781894950	20100	20100	20100	20100	0
388	20240731	134300	781894950	20100	20100	20100	20100	0
389	20240731	134200	781894950	20100	20100	20100	20100	1
390	20240731	134100	781874850	20150	20250	20250	20150	808
391	20240731	134000	765573450	20300	20250	20300	20250	342
392	20240731	133900	758647750	20250	20250	20250	20250	7
393	20240731	133800	758506000	20250	20250	20250	20250	0
394	20240731	133700	758506000	20250	20250	20250	20250	0
395	20240731	133600	758506000	20250	20250	20250	20250	0
396	20240731	133500	758506000	20250	20250	20250	20250	2
397	20240731	133400	758465500	20250	20250	20250	20250	22
398	20240731	133300	758020000	20250	20250	20250	20250	0
399	20240731	133200	758020000	20250	20250	20250	20250	28
400	20240731	133100	757453000	20200	20200	20200	20200	0
401	20240731	133000	757453000	20200	20200	20200	20200	0
402	20240731	132900	757453000	20200	20200	20200	20200	10
403	20240731	132800	757251000	20200	20200	20200	20200	0
404	20240731	132700	757251000	20200	20200	20200	20200	0
405	20240731	132600	757251000	20200	20250	20250	20200	97
406	20240731	132500	755291550	20250	20250	20250	20250	1
407	20240731	132400	755271300	20200	20200	20200	20200	10
408	20240731	132300	755069300	20250	20250	20250	20250	6
409	20240731	132200	754947800	20250	20250	20250	20250	130
410	20240731	132100	752315300	20250	20250	20300	20250	11
411	20240731	132000	752092300	20300	20300	20300	20300	98
412	20240731	131900	750102900	20250	20250	20250	20250	0
413	20240731	131800	750102900	20250	20250	20250	20250	120
414	20240731	131700	747672900	20300	20300	20300	20300	0
415	20240731	131600	747672900	20300	20300	20300	20300	10
416	20240731	131500	747469900	20250	20250	20250	20250	10
417	20240731	131400	747267400	20250	20250	20250	20250	10
418	20240731	131300	747064900	20250	20250	20250	20250	0
419	20240731	131200	747064900	20250	20250	20250	20250	5
420	20240731	131100	746963650	20250	20250	20250	20250	0
421	20240731	131000	746963650	20250	20250	20250	20250	40
422	20240731	130900	746153650	20250	20250	20250	20250	10
423	20240731	130800	745951150	20250	20250	20250	20250	0
424	20240731	130700	745951150	20250	20250	20250	20250	0
425	20240731	130600	745951150	20250	20250	20250	20250	1
426	20240731	130500	745930900	20250	20250	20250	20250	0
427	20240731	130400	745930900	20250	20250	20250	20250	118
428	20240731	130300	743541400	20250	20250	20250	20250	51
429	20240731	130200	742508650	20300	20300	20300	20300	2
430	20240731	130100	742468050	20300	20300	20300	20300	111
431	20240731	130000	740214750	20300	20250	20300	20250	197
432	20240731	125900	736224850	20250	20250	20250	20250	5
433	20240731	125800	736123600	20250	20250	20250	20250	0
434	20240731	125700	736123600	20250	20250	20250	20250	0
435	20240731	125600	736123600	20250	20250	20250	20250	18
436	20240731	125500	735759100	20200	20200	20200	20200	0
437	20240731	125400	735759100	20200	20200	20200	20200	0
438	20240731	125300	735759100	20200	20200	20200	20200	5
439	20240731	125200	735658100	20200	20200	20200	20200	30
440	20240731	125100	735052100	20200	20150	20200	20150	390
441	20240731	125000	727177600	20200	20200	20200	20200	1
442	20240731	124900	727157400	20150	20150	20150	20150	0
443	20240731	124800	727157400	20150	20150	20150	20150	502
444	20240731	124700	717042100	20150	20150	20150	20150	3
445	20240731	124600	716981650	20150	20150	20150	20150	2
446	20240731	124500	716941350	20150	20150	20150	20150	0
447	20240731	124400	716941350	20150	20150	20150	20150	7
448	20240731	124300	716800300	20100	20100	20100	20100	0
449	20240731	124200	716800300	20100	20100	20100	20100	100
450	20240731	124100	714790300	20050	20050	20050	20050	0
451	20240731	124000	714790300	20050	20050	20050	20050	0
452	20240731	123900	714790300	20050	20050	20050	20050	0
453	20240731	123800	714790300	20050	20050	20050	20050	0
454	20240731	123700	714790300	20050	20050	20050	20050	0
455	20240731	123600	714790300	20050	20100	20100	20050	100
456	20240731	123500	712785000	20100	20050	20100	20050	82
457	20240731	123400	711136900	20050	20050	20050	20050	50
458	20240731	123300	710134400	20100	20100	20100	20100	0
459	20240731	123200	710134400	20100	20100	20100	20100	30
460	20240731	123100	709531400	20100	20100	20100	20100	6
461	20240731	123000	709410800	20100	20100	20100	20100	1
462	20240731	122900	709390700	20100	20100	20100	20100	5
463	20240731	122800	709290200	20100	20100	20100	20100	311
464	20240731	122700	703039100	20100	20100	20100	20100	598
465	20240731	122600	691019300	20050	20050	20050	20050	0
466	20240731	122500	691019300	20050	20050	20050	20050	2
467	20240731	122400	690979200	20100	20100	20100	20100	5
468	20240731	122300	690878700	20100	20100	20100	20100	25
469	20240731	122200	690376200	20100	20100	20100	20100	5
470	20240731	122100	690275700	20100	20100	20100	20100	312
471	20240731	122000	684004500	20000	20050	20050	20000	70
472	20240731	121900	682603500	20050	20050	20050	20050	0
473	20240731	121800	682603500	20050	20050	20050	20050	0
474	20240731	121700	682603500	20050	20000	20050	20000	135
475	20240731	121600	679897750	20050	20050	20050	20050	168
476	20240731	121500	676529350	20050	20050	20050	20050	0
477	20240731	121400	676529350	20050	20050	20050	20050	275
478	20240731	121300	671015600	20100	20050	20100	20050	103
479	20240731	121200	668945450	20050	20050	20050	20050	14
480	20240731	121100	668664750	20050	20050	20050	20050	7
481	20240731	121000	668524400	20000	20000	20000	20000	0
482	20240731	120900	668524400	20000	20000	20000	20000	2
483	20240731	120800	668484400	20000	20000	20000	20000	70
484	20240731	120700	667084400	20000	20000	20000	20000	0
485	20240731	120600	667084400	20000	20000	20000	20000	0
486	20240731	120500	667084400	20000	20000	20000	20000	3
487	20240731	120400	667024400	20050	20050	20050	20050	27
488	20240731	120300	666483050	20050	20050	20050	20050	3
489	20240731	120200	666422900	20050	20050	20050	20050	367
490	20240731	120100	659064550	20100	20100	20100	20100	8
491	20240731	120000	658903750	20100	20100	20100	20100	0
492	20240731	115900	658903750	20100	20100	20100	20100	1
493	20240731	115800	658883650	20100	20100	20100	20100	0
494	20240731	115700	658883650	20100	20100	20100	20100	49
495	20240731	115600	657898750	20050	20050	20050	20050	7
496	20240731	115500	657758400	20050	20050	20050	20050	0
497	20240731	115400	657758400	20050	20050	20050	20050	0
498	20240731	115300	657758400	20050	20050	20050	20050	0
499	20240731	115200	657758400	20050	20050	20050	20050	0
500	20240731	115100	657758400	20050	20050	20050	20050	0
501	20240731	115000	657758400	20050	20050	20050	20050	26
502	20240731	114900	657237100	20050	20050	20050	20050	7
503	20240731	114800	657096750	20050	20050	20050	20050	1
504	20240731	114700	657076700	20050	20050	20050	20050	50
505	20240731	114600	656074200	20050	20050	20050	20050	240
506	20240731	114500	651262200	20100	20100	20100	20100	1
507	20240731	114400	651242100	20100	20100	20100	20100	0
508	20240731	114300	651242100	20100	20100	20100	20100	0
509	20240731	114200	651242100	20100	20100	20100	20100	5
510	20240731	114100	651141600	20100	20100	20100	20100	1
511	20240731	114000	651121500	20050	20100	20100	20050	106
512	20240731	113900	648991200	20100	20100	20100	20100	0
513	20240731	113800	648991200	20100	20100	20100	20100	1
514	20240731	113700	648971100	20050	20050	20050	20050	263
515	20240731	113600	643697950	20050	20100	20100	20050	68
516	20240731	113500	642333650	20100	20100	20100	20100	1
517	20240731	113400	642313550	20100	20100	20100	20100	14
518	20240731	113300	642032150	20100	20050	20100	20000	229
519	20240731	113200	637443500	20050	20050	20050	20050	0
520	20240731	113100	637443500	20050	20050	20050	20050	52
521	20240731	113000	636400900	20150	20000	20150	20000	1550
522	20240731	112900	605393400	20000	20050	20050	20000	174
523	20240731	112800	601913150	20000	20050	20100	20000	851
524	20240731	112700	584869000	20050	20050	20050	20050	0
525	20240731	112600	584869000	20050	20050	20050	20050	0
526	20240731	112500	584869000	20050	20100	20100	20050	10
527	20240731	112400	584668150	20100	20100	20100	20100	74
528	20240731	112300	583180750	20100	20100	20100	20100	27
529	20240731	112200	582638050	20100	20100	20100	20100	86
530	20240731	112100	580909450	20050	20050	20050	20050	300
531	20240731	112000	574894450	20050	20100	20100	20050	800
532	20240731	111900	558840500	20150	20150	20150	20150	53
533	20240731	111800	557772550	20150	20100	20150	20100	2
534	20240731	111700	557732300	20100	20150	20150	20100	305
535	20240731	111600	551601550	20150	20150	20150	20150	7
536	20240731	111500	551460500	20100	20100	20100	20100	0
537	20240731	111400	551460500	20100	20100	20100	20100	10
538	20240731	111300	551259500	20100	20100	20100	20100	20
539	20240731	111200	550857500	20100	20100	20100	20100	40
540	20240731	111100	550053500	20100	20100	20100	20100	0
541	20240731	111000	550053500	20100	20100	20100	20100	0
542	20240731	110900	550053500	20100	20100	20100	20100	17
543	20240731	110800	549711800	20150	20100	20150	20100	28
544	20240731	110700	549147850	20050	20000	20100	20000	1663
545	20240731	110600	515813700	20000	20050	20050	20000	31
546	20240731	110500	515193400	20050	20050	20050	20050	46
547	20240731	110400	514271100	20050	20050	20050	20050	5
548	20240731	110300	514170850	20050	20000	20050	20000	413
549	20240731	110200	505899950	20050	20050	20100	20050	1486
550	20240731	110100	476102250	20050	20100	20100	20050	87
551	20240731	110000	474355700	20100	20100	20100	20100	163
552	20240731	105900	471079400	20050	20050	20050	20050	127
553	20240731	105800	468533050	20050	20050	20050	20050	135
554	20240731	105700	465826300	20050	20100	20100	20050	29
555	20240731	105600	465244600	20100	20100	20100	20050	39
556	20240731	105500	464461350	20050	20050	20050	20050	91
557	20240731	105400	462636800	20100	20100	20100	20100	185
558	20240731	105300	458918300	20100	20100	20100	20100	16
559	20240731	105200	458596700	20100	20050	20100	20050	52
560	20240731	105100	457553900	20050	20100	20100	20050	404
561	20240731	105000	449453650	20100	20050	20100	20050	38
562	20240731	104900	448691200	20050	20100	20100	20050	1359
563	20240731	104800	421443150	20100	20100	20100	20050	370
564	20240731	104700	414014150	20100	20150	20150	20100	371
565	20240731	104600	406555800	20150	20150	20150	20100	52
566	20240731	104500	405508800	20100	20200	20200	20100	2043
567	20240731	104400	364392000	20250	20250	20250	20150	2447
568	20240731	104300	314974750	20250	20250	20250	20250	0
569	20240731	104200	314974750	20250	20250	20250	20250	23
570	20240731	104100	314509000	20250	20250	20250	20250	0
571	20240731	104000	314509000	20250	20250	20250	20250	4
572	20240731	103900	314428000	20250	20250	20250	20250	0
573	20240731	103800	314428000	20250	20250	20250	20250	99
574	20240731	103700	312423250	20300	20300	20300	20300	5
575	20240731	103600	312321750	20300	20250	20300	20250	16
576	20240731	103500	311997450	20250	20300	20300	20250	6
577	20240731	103400	311875700	20300	20300	20300	20300	11
578	20240731	103300	311652400	20300	20300	20300	20300	681
579	20240731	103200	297828100	20350	20300	20350	20300	39
580	20240731	103100	297034850	20350	20350	20350	20350	295
581	20240731	103000	291031600	20350	20350	20350	20350	55
582	20240731	102900	289912350	20350	20350	20350	20350	116
583	20240731	102800	287551750	20350	20350	20350	20350	388
584	20240731	102700	279655950	20400	20400	20400	20400	3
585	20240731	102600	279594750	20400	20400	20400	20400	2
586	20240731	102500	279553950	20400	20400	20400	20400	1
587	20240731	102400	279533550	20400	20400	20400	20400	5
588	20240731	102300	279431550	20400	20400	20400	20400	2
589	20240731	102200	279390750	20400	20400	20400	20400	70
590	20240731	102100	277962750	20400	20400	20400	20400	0
591	20240731	102000	277962750	20400	20400	20400	20400	146
592	20240731	101900	274984350	20400	20400	20400	20400	7
593	20240731	101800	274841550	20300	20300	20300	20300	50
594	20240731	101700	273826550	20350	20400	20400	20350	47
595	20240731	101600	272870050	20400	20350	20400	20350	22
596	20240731	101500	272421750	20350	20350	20400	20350	182
597	20240731	101400	268718000	20350	20350	20350	20350	27
598	20240731	101300	268168550	20350	20350	20350	20350	4
599	20240731	101200	268087150	20300	20300	20300	20300	56
600	20240731	101100	266950350	20350	20400	20400	20300	4
601	20240731	101000	266868950	20400	20350	20400	20350	9
602	20240731	100900	266685500	20350	20350	20350	20350	11
603	20240731	100800	266461650	20400	20400	20400	20400	2
604	20240731	100700	266420850	20400	20350	20400	20350	34
605	20240731	100600	265727600	20300	20350	20350	20300	241
606	20240731	100500	260824200	20400	20450	20450	20400	8
607	20240731	100400	260660650	20400	20350	20400	20350	109
608	20240731	100300	258437700	20350	20350	20350	20350	389
609	20240731	100200	250521550	20350	20350	20350	20300	34
610	20240731	100100	249830300	20350	20350	20350	20350	12
611	20240731	100000	249586100	20350	20350	20350	20350	15
612	20240731	095900	249280850	20300	20300	20300	20300	314
613	20240731	095800	242906650	20300	20250	20300	20250	10
614	20240731	095700	242703900	20300	20250	20300	20250	201
615	20240731	095600	238633250	20300	20250	20300	20250	400
616	20240731	095500	230524800	20200	20250	20250	20200	26
617	20240731	095400	229998950	20250	20250	20250	20250	17
618	20240731	095300	229654700	20250	20250	20250	20200	49
619	20240731	095200	228662500	20250	20200	20250	20200	155
620	20240731	095100	225525400	20200	20250	20250	20200	368
621	20240731	095000	218091450	20250	20250	20250	20200	1671
622	20240731	094900	184332750	20250	20250	20250	20250	74
623	20240731	094800	182834250	20250	20300	20300	20250	459
624	20240731	094700	173539200	20300	20300	20300	20300	33
625	20240731	094600	172869300	20250	20300	20300	20250	127
626	20240731	094500	170292450	20300	20300	20300	20300	48
627	20240731	094400	169318050	20300	20300	20300	20300	66
628	20240731	094300	167978250	20350	20350	20350	20300	445
629	20240731	094200	158944550	20300	20300	20300	20300	200
630	20240731	094100	154884550	20300	20300	20300	20300	231
631	20240731	094000	150195250	20350	20350	20350	20300	31
632	20240731	093900	149565050	20350	20350	20350	20350	2
633	20240731	093800	149524350	20300	20300	20300	20300	50
634	20240731	093700	148509350	20300	20350	20350	20300	65
635	20240731	093600	147189700	20350	20400	20400	20300	1964
636	20240731	093500	107290700	20400	20400	20400	20400	97
637	20240731	093400	105311900	20450	20400	20450	20400	408
638	20240731	093300	96988650	20450	20450	20450	20450	99
639	20240731	093200	94964100	20450	20450	20500	20450	184
640	20240731	093100	91200600	20400	20450	20450	20400	51
641	20240731	093000	90160150	20450	20450	20450	20400	52
642	20240731	092900	89098050	20450	20450	20450	20450	317
643	20240731	092800	82615400	20450	20450	20450	20450	0
644	20240731	092700	82615400	20450	20450	20450	20450	15
645	20240731	092600	82308650	20500	20500	20500	20500	7
646	20240731	092500	82165150	20450	20450	20450	20450	3
647	20240731	092400	82103800	20400	20500	20500	20400	400
648	20240731	092300	73933400	20450	20450	20500	20450	310
649	20240731	092200	67587400	20450	20400	20450	20400	223
650	20240731	092100	63032050	20450	20400	20450	20400	79
651	20240731	092000	61417250	20450	20400	20450	20400	55
652	20240731	091900	60294500	20450	20500	20500	20450	919
653	20240731	091800	41467050	20550	20550	20550	20550	3
654	20240731	091700	41405400	20550	20500	20550	20500	21
655	20240731	091600	40973900	20500	20500	20550	20500	540
656	20240731	091500	29903850	20500	20550	20550	20500	60
657	20240731	091400	28671800	20550	20500	20550	20500	26
658	20240731	091300	28137650	20500	20500	20550	20500	50
659	20240731	091200	27112600	20500	20500	20500	20500	80
660	20240731	091100	25472600	20500	20550	20650	20500	243
661	20240731	091000	20485950	20550	20600	20600	20550	294
662	20240731	090900	14436150	20650	20650	20650	20650	101
663	20240731	090800	12350500	20600	20600	20600	20600	29
664	20240731	090700	11753100	20600	20600	20600	20600	10
665	20240731	090600	11547100	20600	20650	20650	20600	363
666	20240731	090500	4064200	20650	20650	20650	20650	12
667	20240731	090400	3816400	20650	20700	20750	20650	20
668	20240731	090300	3402400	20750	20750	20750	20750	10
669	20240731	090200	3194900	20700	20650	20700	20650	9
670	20240731	090100	3008900	20600	20600	20600	20600	42
671	20240731	090000	2143700	20550	20600	20600	20550	74