KissMeData/123860/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	201500	915866850	24200	24200	24200	24200	669
3	20240731	201400	915866850	24200	24200	24200	24200	0
4	20240731	201300	915866850	24200	24200	24200	24200	0
5	20240731	201200	915866850	24200	24200	24200	24200	0
6	20240731	201100	915866850	24200	24200	24200	24200	0
7	20240731	201000	915866850	24200	24200	24200	24200	0
8	20240731	200900	915866850	24200	24200	24200	24200	0
9	20240731	200800	915866850	24200	24200	24200	24200	0
10	20240731	200700	915866850	24200	24200	24200	24200	0
11	20240731	200600	915866850	24200	24200	24200	24200	0
12	20240731	200500	915866850	24200	24200	24200	24200	0
13	20240731	200400	915866850	24200	24200	24200	24200	0
14	20240731	200300	915866850	24200	24200	24200	24200	0
15	20240731	200200	915866850	24200	24200	24200	24200	0
16	20240731	200100	915866850	24200	24200	24200	24200	0
17	20240731	200000	915866850	24200	24200	24200	24200	0
18	20240731	195900	915866850	24200	24200	24200	24200	0
19	20240731	195800	915866850	24200	24200	24200	24200	0
20	20240731	195700	915866850	24200	24200	24200	24200	0
21	20240731	195600	915866850	24200	24200	24200	24200	0
22	20240731	195500	915866850	24200	24200	24200	24200	0
23	20240731	195400	915866850	24200	24200	24200	24200	0
24	20240731	195300	915866850	24200	24200	24200	24200	0
25	20240731	195200	915866850	24200	24200	24200	24200	0
26	20240731	195100	915866850	24200	24200	24200	24200	0
27	20240731	195000	915866850	24200	24200	24200	24200	0
28	20240731	194900	915866850	24200	24200	24200	24200	0
29	20240731	194800	915866850	24200	24200	24200	24200	0
30	20240731	194700	915866850	24200	24200	24200	24200	0
31	20240731	194600	915866850	24200	24200	24200	24200	0
32	20240731	194500	915866850	24200	24200	24200	24200	669
33	20240731	194400	915866850	24200	24200	24200	24200	0
34	20240731	194300	915866850	24200	24200	24200	24200	0
35	20240731	194200	915866850	24200	24200	24200	24200	0
36	20240731	194100	915866850	24200	24200	24200	24200	0
37	20240731	194000	915866850	24200	24200	24200	24200	0
38	20240731	193900	915866850	24200	24200	24200	24200	0
39	20240731	193800	915866850	24200	24200	24200	24200	0
40	20240731	193700	915866850	24200	24200	24200	24200	0
41	20240731	193600	915866850	24200	24200	24200	24200	0
42	20240731	193500	915866850	24200	24200	24200	24200	0
43	20240731	193400	915866850	24200	24200	24200	24200	0
44	20240731	193300	915866850	24200	24200	24200	24200	0
45	20240731	193200	915866850	24200	24200	24200	24200	0
46	20240731	193100	915866850	24200	24200	24200	24200	0
47	20240731	193000	915866850	24200	24200	24200	24200	0
48	20240731	192900	915866850	24200	24200	24200	24200	0
49	20240731	192800	915866850	24200	24200	24200	24200	0
50	20240731	192700	915866850	24200	24200	24200	24200	0
51	20240731	192600	915866850	24200	24200	24200	24200	0
52	20240731	192500	915866850	24200	24200	24200	24200	0
53	20240731	192400	915866850	24200	24200	24200	24200	0
54	20240731	192300	915866850	24200	24200	24200	24200	0
55	20240731	192200	915866850	24200	24200	24200	24200	0
56	20240731	192100	915866850	24200	24200	24200	24200	0
57	20240731	192000	915866850	24200	24200	24200	24200	0
58	20240731	191900	915866850	24200	24200	24200	24200	0
59	20240731	191800	915866850	24200	24200	24200	24200	0
60	20240731	191700	915866850	24200	24200	24200	24200	0
61	20240731	191600	915866850	24200	24200	24200	24200	0
62	20240731	191500	915866850	24200	24200	24200	24200	669
63	20240731	191400	915866850	24200	24200	24200	24200	0
64	20240731	191300	915866850	24200	24200	24200	24200	0
65	20240731	191200	915866850	24200	24200	24200	24200	0
66	20240731	191100	915866850	24200	24200	24200	24200	0
67	20240731	191000	915866850	24200	24200	24200	24200	0
68	20240731	190900	915866850	24200	24200	24200	24200	0
69	20240731	190800	915866850	24200	24200	24200	24200	0
70	20240731	190700	915866850	24200	24200	24200	24200	0
71	20240731	190600	915866850	24200	24200	24200	24200	0
72	20240731	190500	915866850	24200	24200	24200	24200	0
73	20240731	190400	915866850	24200	24200	24200	24200	0
74	20240731	190300	915866850	24200	24200	24200	24200	0
75	20240731	190200	915866850	24200	24200	24200	24200	0
76	20240731	190100	915866850	24200	24200	24200	24200	0
77	20240731	190000	915866850	24200	24200	24200	24200	0
78	20240731	185900	915866850	24200	24200	24200	24200	0
79	20240731	185800	915866850	24200	24200	24200	24200	0
80	20240731	185700	915866850	24200	24200	24200	24200	0
81	20240731	185600	915866850	24200	24200	24200	24200	0
82	20240731	185500	915866850	24200	24200	24200	24200	0
83	20240731	185400	915866850	24200	24200	24200	24200	0
84	20240731	185300	915866850	24200	24200	24200	24200	0
85	20240731	185200	915866850	24200	24200	24200	24200	0
86	20240731	185100	915866850	24200	24200	24200	24200	0
87	20240731	185000	915866850	24200	24200	24200	24200	0
88	20240731	184900	915866850	24200	24200	24200	24200	0
89	20240731	184800	915866850	24200	24200	24200	24200	0
90	20240731	184700	915866850	24200	24200	24200	24200	0
91	20240731	184600	915866850	24200	24200	24200	24200	0
92	20240731	184500	915866850	24200	24200	24200	24200	669
93	20240731	184400	915866850	24200	24200	24200	24200	0
94	20240731	184300	915866850	24200	24200	24200	24200	0
95	20240731	184200	915866850	24200	24200	24200	24200	0
96	20240731	184100	915866850	24200	24200	24200	24200	0
97	20240731	184000	915866850	24200	24200	24200	24200	0
98	20240731	183900	915866850	24200	24200	24200	24200	0
99	20240731	183800	915866850	24200	24200	24200	24200	0
100	20240731	183700	915866850	24200	24200	24200	24200	0
101	20240731	183600	915866850	24200	24200	24200	24200	0
102	20240731	183500	915866850	24200	24200	24200	24200	0
103	20240731	183400	915866850	24200	24200	24200	24200	0
104	20240731	183300	915866850	24200	24200	24200	24200	0
105	20240731	183200	915866850	24200	24200	24200	24200	0
106	20240731	183100	915866850	24200	24200	24200	24200	0
107	20240731	183000	915866850	24200	24200	24200	24200	0
108	20240731	182900	915866850	24200	24200	24200	24200	0
109	20240731	182800	915866850	24200	24200	24200	24200	0
110	20240731	182700	915866850	24200	24200	24200	24200	0
111	20240731	182600	915866850	24200	24200	24200	24200	0
112	20240731	182500	915866850	24200	24200	24200	24200	0
113	20240731	182400	915866850	24200	24200	24200	24200	0
114	20240731	182300	915866850	24200	24200	24200	24200	0
115	20240731	182200	915866850	24200	24200	24200	24200	0
116	20240731	182100	915866850	24200	24200	24200	24200	0
117	20240731	182000	915866850	24200	24200	24200	24200	0
118	20240731	181900	915866850	24200	24200	24200	24200	0
119	20240731	181800	915866850	24200	24200	24200	24200	0
120	20240731	181700	915866850	24200	24200	24200	24200	0
121	20240731	181600	915866850	24200	24200	24200	24200	0
122	20240731	181500	915866850	24200	24200	24200	24200	669
123	20240731	181400	915866850	24200	24200	24200	24200	0
124	20240731	181300	915866850	24200	24200	24200	24200	0
125	20240731	181200	915866850	24200	24200	24200	24200	0
126	20240731	181100	915866850	24200	24200	24200	24200	0
127	20240731	181000	915866850	24200	24200	24200	24200	0
128	20240731	180900	915866850	24200	24200	24200	24200	0
129	20240731	180800	915866850	24200	24200	24200	24200	0
130	20240731	180700	915866850	24200	24200	24200	24200	0
131	20240731	180600	915866850	24200	24200	24200	24200	0
132	20240731	180500	915866850	24200	24200	24200	24200	0
133	20240731	180400	915866850	24200	24200	24200	24200	0
134	20240731	180300	915866850	24200	24200	24200	24200	0
135	20240731	180200	915866850	24200	24200	24200	24200	0
136	20240731	180100	915866850	24200	24200	24200	24200	0
137	20240731	180000	915866850	24200	24200	24200	24200	0
138	20240731	175900	915866850	24200	24200	24200	24200	0
139	20240731	175800	915866850	24200	24200	24200	24200	0
140	20240731	175700	915866850	24200	24200	24200	24200	0
141	20240731	175600	915866850	24200	24200	24200	24200	0
142	20240731	175500	915866850	24200	24200	24200	24200	0
143	20240731	175400	915866850	24200	24200	24200	24200	0
144	20240731	175300	915866850	24200	24200	24200	24200	0
145	20240731	175200	915866850	24200	24200	24200	24200	0
146	20240731	175100	915866850	24200	24200	24200	24200	0
147	20240731	175000	915866850	24200	24200	24200	24200	0
148	20240731	174900	915866850	24200	24200	24200	24200	0
149	20240731	174800	915866850	24200	24200	24200	24200	0
150	20240731	174700	915866850	24200	24200	24200	24200	0
151	20240731	174600	915866850	24200	24200	24200	24200	0
152	20240731	174500	915866850	24200	24200	24200	24200	669
153	20240731	174400	915866850	24200	24200	24200	24200	0
154	20240731	174300	915866850	24200	24200	24200	24200	0
155	20240731	174200	915866850	24200	24200	24200	24200	0
156	20240731	174100	915866850	24200	24200	24200	24200	0
157	20240731	174000	915866850	24200	24200	24200	24200	0
158	20240731	173900	915866850	24200	24200	24200	24200	0
159	20240731	173800	915866850	24200	24200	24200	24200	0
160	20240731	173700	915866850	24200	24200	24200	24200	0
161	20240731	173600	915866850	24200	24200	24200	24200	0
162	20240731	173500	915866850	24200	24200	24200	24200	0
163	20240731	173400	915866850	24200	24200	24200	24200	0
164	20240731	173300	915866850	24200	24200	24200	24200	0
165	20240731	173200	915866850	24200	24200	24200	24200	0
166	20240731	173100	915866850	24200	24200	24200	24200	0
167	20240731	173000	915866850	24200	24200	24200	24200	0
168	20240731	172900	915866850	24200	24200	24200	24200	0
169	20240731	172800	915866850	24200	24200	24200	24200	0
170	20240731	172700	915866850	24200	24200	24200	24200	0
171	20240731	172600	915866850	24200	24200	24200	24200	0
172	20240731	172500	915866850	24200	24200	24200	24200	0
173	20240731	172400	915866850	24200	24200	24200	24200	0
174	20240731	172300	915866850	24200	24200	24200	24200	0
175	20240731	172200	915866850	24200	24200	24200	24200	0
176	20240731	172100	915866850	24200	24200	24200	24200	0
177	20240731	172000	915866850	24200	24200	24200	24200	0
178	20240731	171900	915866850	24200	24200	24200	24200	0
179	20240731	171800	915866850	24200	24200	24200	24200	0
180	20240731	171700	915866850	24200	24200	24200	24200	0
181	20240731	171600	915866850	24200	24200	24200	24200	0
182	20240731	171500	915866850	24200	24200	24200	24200	669
183	20240731	171400	915866850	24200	24200	24200	24200	0
184	20240731	171300	915866850	24200	24200	24200	24200	0
185	20240731	171200	915866850	24200	24200	24200	24200	0
186	20240731	171100	915866850	24200	24200	24200	24200	0
187	20240731	171000	915866850	24200	24200	24200	24200	0
188	20240731	170900	915866850	24200	24200	24200	24200	0
189	20240731	170800	915866850	24200	24200	24200	24200	0
190	20240731	170700	915866850	24200	24200	24200	24200	0
191	20240731	170600	915866850	24200	24200	24200	24200	0
192	20240731	170500	915866850	24200	24200	24200	24200	0
193	20240731	170400	915866850	24200	24200	24200	24200	0
194	20240731	170300	915866850	24200	24200	24200	24200	0
195	20240731	170200	915866850	24200	24200	24200	24200	0
196	20240731	170100	915866850	24200	24200	24200	24200	0
197	20240731	170000	915866850	24200	24200	24200	24200	0
198	20240731	165900	915866850	24200	24200	24200	24200	0
199	20240731	165800	915866850	24200	24200	24200	24200	0
200	20240731	165700	915866850	24200	24200	24200	24200	0
201	20240731	165600	915866850	24200	24200	24200	24200	0
202	20240731	165500	915866850	24200	24200	24200	24200	0
203	20240731	165400	915866850	24200	24200	24200	24200	0
204	20240731	165300	915866850	24200	24200	24200	24200	0
205	20240731	165200	915866850	24200	24200	24200	24200	0
206	20240731	165100	915866850	24200	24200	24200	24200	0
207	20240731	165000	915866850	24200	24200	24200	24200	0
208	20240731	164900	915866850	24200	24200	24200	24200	0
209	20240731	164800	915866850	24200	24200	24200	24200	0
210	20240731	164700	915866850	24200	24200	24200	24200	0
211	20240731	164600	915866850	24200	24200	24200	24200	0
212	20240731	164500	915866850	24200	24200	24200	24200	669
213	20240731	164400	915866850	24200	24200	24200	24200	0
214	20240731	164300	915866850	24200	24200	24200	24200	0
215	20240731	164200	915866850	24200	24200	24200	24200	0
216	20240731	164100	915866850	24200	24200	24200	24200	0
217	20240731	164000	915866850	24200	24200	24200	24200	0
218	20240731	163900	915866850	24200	24200	24200	24200	0
219	20240731	163800	915866850	24200	24200	24200	24200	0
220	20240731	163700	915866850	24200	24200	24200	24200	0
221	20240731	163600	915866850	24200	24200	24200	24200	0
222	20240731	163500	915866850	24200	24200	24200	24200	0
223	20240731	163400	915866850	24200	24200	24200	24200	0
224	20240731	163300	915866850	24200	24200	24200	24200	0
225	20240731	163200	915866850	24200	24200	24200	24200	0
226	20240731	163100	915866850	24200	24200	24200	24200	0
227	20240731	163000	915866850	24200	24200	24200	24200	0
228	20240731	162900	915866850	24200	24200	24200	24200	0
229	20240731	162800	915866850	24200	24200	24200	24200	0
230	20240731	162700	915866850	24200	24200	24200	24200	0
231	20240731	162600	915866850	24200	24200	24200	24200	0
232	20240731	162500	915866850	24200	24200	24200	24200	0
233	20240731	162400	915866850	24200	24200	24200	24200	0
234	20240731	162300	915866850	24200	24200	24200	24200	0
235	20240731	162200	915866850	24200	24200	24200	24200	0
236	20240731	162100	915866850	24200	24200	24200	24200	0
237	20240731	162000	915866850	24200	24200	24200	24200	0
238	20240731	161900	915866850	24200	24200	24200	24200	0
239	20240731	161800	915866850	24200	24200	24200	24200	0
240	20240731	161700	915866850	24200	24200	24200	24200	0
241	20240731	161600	915866850	24200	24200	24200	24200	0
242	20240731	161500	915866850	24200	24200	24200	24200	669
243	20240731	161400	915866850	24200	24200	24200	24200	0
244	20240731	161300	915866850	24200	24200	24200	24200	0
245	20240731	161200	915866850	24200	24200	24200	24200	0
246	20240731	161100	915866850	24200	24200	24200	24200	0
247	20240731	161000	915866850	24200	24200	24200	24200	0
248	20240731	160900	915866850	24200	24200	24200	24200	0
249	20240731	160800	915866850	24200	24200	24200	24200	0
250	20240731	160700	915866850	24200	24200	24200	24200	0
251	20240731	160600	915866850	24200	24200	24200	24200	0
252	20240731	160500	915866850	24200	24200	24200	24200	0
253	20240731	160400	915866850	24200	24200	24200	24200	0
254	20240731	160300	915866850	24200	24200	24200	24200	0
255	20240731	160200	915866850	24200	24200	24200	24200	0
256	20240731	160100	915866850	24200	24200	24200	24200	0
257	20240731	160000	915866850	24200	24200	24200	24200	0
258	20240731	155900	915866850	24200	24200	24200	24200	0
259	20240731	155800	915866850	24200	24200	24200	24200	0
260	20240731	155700	915866850	24200	24200	24200	24200	0
261	20240731	155600	915866850	24200	24200	24200	24200	0
262	20240731	155500	915866850	24200	24200	24200	24200	0
263	20240731	155400	915866850	24200	24200	24200	24200	0
264	20240731	155300	915866850	24200	24200	24200	24200	0
265	20240731	155200	915866850	24200	24200	24200	24200	0
266	20240731	155100	915866850	24200	24200	24200	24200	0
267	20240731	155000	915866850	24200	24200	24200	24200	0
268	20240731	154900	915866850	24200	24200	24200	24200	0
269	20240731	154800	915866850	24200	24200	24200	24200	0
270	20240731	154700	915866850	24200	24200	24200	24200	0
271	20240731	154600	915866850	24200	24200	24200	24200	0
272	20240731	154500	915866850	24200	24200	24200	24200	669
273	20240731	154400	915866850	24200	24200	24200	24200	0
274	20240731	154300	915866850	24200	24200	24200	24200	0
275	20240731	154200	915866850	24200	24200	24200	24200	0
276	20240731	154100	915866850	24200	24200	24200	24200	0
277	20240731	154000	915866850	24200	24200	24200	24200	0
278	20240731	153900	915866850	24200	24200	24200	24200	0
279	20240731	153800	915866850	24200	24200	24200	24200	0
280	20240731	153700	915866850	24200	24200	24200	24200	0
281	20240731	153600	915866850	24200	24200	24200	24200	0
282	20240731	153500	915866850	24200	24200	24200	24200	0
283	20240731	153400	915866850	24200	24200	24200	24200	0
284	20240731	153300	915866850	24200	24200	24200	24200	0
285	20240731	153200	915866850	24200	24200	24200	24200	0
286	20240731	153100	915866850	24200	24200	24200	24200	0
287	20240731	153000	915866850	24200	24200	24200	24200	669
288	20240731	152900	899677050	24150	24150	24150	24150	0
289	20240731	152800	899677050	24150	24150	24150	24150	0
290	20240731	152700	899677050	24150	24150	24150	24150	0
291	20240731	152600	899677050	24150	24150	24150	24150	0
292	20240731	152500	899677050	24150	24150	24150	24150	0
293	20240731	152400	899677050	24150	24150	24150	24150	0
294	20240731	152300	899677050	24150	24150	24150	24150	0
295	20240731	152200	899677050	24150	24150	24150	24150	0
296	20240731	152100	899677050	24150	24150	24150	24150	0
297	20240731	152000	899677050	24150	24150	24150	24150	0
298	20240731	151900	899677050	24150	24000	24150	24000	161
299	20240731	151800	895796800	24000	24050	24050	24000	37
300	20240731	151700	894908250	23950	23950	24050	23950	243
301	20240731	151600	889075350	23950	23950	23950	23950	111
302	20240731	151500	886416900	23950	23950	23950	23950	4
303	20240731	151400	886321100	23950	23950	24000	23950	115
304	20240731	151300	883564350	23900	23900	23950	23900	66
305	20240731	151200	881984450	23900	23900	24000	23900	114
306	20240731	151100	879255000	23900	23900	23900	23900	49
307	20240731	151000	878083900	23900	23900	23900	23900	4
308	20240731	150900	877988300	23900	23900	23900	23900	4
309	20240731	150800	877892700	23900	23900	24000	23900	202
310	20240731	150700	873049300	23950	23850	23950	23850	137
311	20240731	150600	869769750	23950	23800	23950	23800	207
312	20240731	150500	864814500	23900	23950	23950	23700	2701
313	20240731	150400	800425300	23950	24000	24000	23950	73
314	20240731	150300	798674350	24000	24050	24050	24000	13
315	20240731	150200	798362050	24050	24050	24050	24050	16
316	20240731	150100	797977250	24050	24050	24050	24050	16
317	20240731	150000	797592450	24100	24100	24100	24100	144
318	20240731	145900	794122050	24100	24100	24100	24100	12
319	20240731	145800	793832850	24100	24100	24100	24100	12
320	20240731	145700	793543650	24150	24100	24150	24100	22
321	20240731	145600	793012950	24150	24100	24150	24100	104
322	20240731	145500	790504050	24100	24050	24100	24050	193
323	20240731	145400	785860250	24050	24050	24050	24050	12
324	20240731	145300	785571650	24050	24050	24050	24050	32
325	20240731	145200	784802050	24100	24100	24100	24100	69
326	20240731	145100	783139150	24100	24100	24100	24100	2
327	20240731	145000	783090950	24200	24200	24200	24200	20
328	20240731	144900	782606950	24250	24250	24250	24250	0
329	20240731	144800	782606950	24250	24250	24250	24250	0
330	20240731	144700	782606950	24250	23900	24250	23900	436
331	20240731	144600	772107900	24000	24000	24000	24000	253
332	20240731	144500	766035900	24000	24000	24000	24000	0
333	20240731	144400	766035900	24000	23850	24000	23850	670
334	20240731	144300	749977000	23850	23850	23850	23850	12
335	20240731	144200	749690800	23850	23850	23850	23850	0
336	20240731	144100	749690800	23850	23850	23850	23850	53
337	20240731	144000	748426750	23850	23850	23850	23850	12
338	20240731	143900	748140550	23850	23850	23850	23850	12
339	20240731	143800	747854350	23850	23850	23850	23850	12
340	20240731	143700	747568150	23850	23850	23850	23850	60
341	20240731	143600	746137150	23850	23850	23850	23850	12
342	20240731	143500	745850950	23850	23850	23850	23850	14
343	20240731	143400	745517050	23850	23850	23850	23850	12
344	20240731	143300	745230850	23850	23850	23850	23850	14
345	20240731	143200	744896950	23850	23850	23850	23850	0
346	20240731	143100	744896950	23850	23850	23850	23850	212
347	20240731	143000	739840750	23850	23850	23850	23850	12
348	20240731	142900	739554550	23850	23850	23850	23850	12
349	20240731	142800	739268350	23850	23850	23850	23850	0
350	20240731	142700	739268350	23850	23900	23900	23850	212
351	20240731	142600	734202150	23900	23950	23950	23900	22
352	20240731	142500	733675850	23900	23900	23900	23900	12
353	20240731	142400	733389050	23900	23900	23900	23900	0
354	20240731	142300	733389050	23900	23900	23900	23900	0
355	20240731	142200	733389050	23900	23900	23900	23900	0
356	20240731	142100	733389050	23900	23900	23900	23900	476
357	20240731	142000	722012650	23800	23800	23800	23800	12
358	20240731	141900	721727050	23800	23800	23800	23800	24
359	20240731	141800	721155850	23800	23800	23800	23800	20
360	20240731	141700	720679850	23800	23800	23800	23800	12
361	20240731	141600	720394250	23800	23800	23800	23800	112
362	20240731	141500	717728650	23800	23800	23800	23800	18
363	20240731	141400	717300250	23800	23800	23800	23800	12
364	20240731	141300	717014650	23800	23800	23800	23800	0
365	20240731	141200	717014650	23800	23800	23800	23800	12
366	20240731	141100	716729050	23850	23850	23850	23850	52
367	20240731	141000	715488850	23900	23800	23900	23800	22
368	20240731	140900	714964250	23800	23800	23800	23800	0
369	20240731	140800	714964250	23800	23800	23800	23800	12
370	20240731	140700	714678650	23800	23800	23800	23800	12
371	20240731	140600	714393050	23800	23800	23800	23800	162
372	20240731	140500	710537450	23850	23850	23850	23850	41
373	20240731	140400	709559600	23850	23850	23850	23850	216
374	20240731	140300	704408000	23850	23850	23850	23850	12
375	20240731	140200	704121800	23850	23850	23850	23850	12
376	20240731	140100	703835600	23900	23850	23900	23850	23
377	20240731	140000	703286500	23850	23850	23850	23850	12
378	20240731	135900	703000300	23850	23850	23850	23850	0
379	20240731	135800	703000300	23850	23850	23850	23850	17
380	20240731	135700	702594850	23900	23900	23900	23900	7
381	20240731	135600	702427550	23900	23900	23900	23900	12
382	20240731	135500	702140750	23950	23950	23950	23950	20
383	20240731	135400	701661750	23900	23900	23900	23900	12
384	20240731	135300	701374950	23900	23900	23900	23900	12
385	20240731	135200	701088150	23900	23900	23900	23900	2
386	20240731	135100	701040350	23900	23950	23950	23900	60
387	20240731	135000	699603850	23950	23950	23950	23950	0
388	20240731	134900	699603850	23950	23950	23950	23950	0
389	20240731	134800	699603850	23950	23950	23950	23950	0
390	20240731	134700	699603850	23950	23850	23950	23850	135
391	20240731	134600	696377500	23900	23850	23900	23850	12
392	20240731	134500	696090800	23900	23900	23900	23900	10
393	20240731	134400	695851800	23850	23850	23850	23850	12
394	20240731	134300	695565600	23850	23850	23850	23850	251
395	20240731	134200	689579250	23850	23900	23900	23850	103
396	20240731	134100	687117650	23950	23950	23950	23950	0
397	20240731	134000	687117650	23950	23950	23950	23950	0
398	20240731	133900	687117650	23950	23950	23950	23950	40
399	20240731	133800	686159650	23900	23950	23950	23900	4
400	20240731	133700	686064000	23900	23900	23900	23900	0
401	20240731	133600	686064000	23900	23950	23950	23900	90
402	20240731	133500	683909000	23900	23900	23900	23900	12
403	20240731	133400	683622200	23900	23900	23900	23900	13
404	20240731	133300	683311500	23900	23900	23900	23900	12
405	20240731	133200	683024700	23950	23950	23950	23950	193
406	20240731	133100	678402350	23950	23950	23950	23950	0
407	20240731	133000	678402350	23950	23950	23950	23950	12
408	20240731	132900	678114950	23950	23950	23950	23950	12
409	20240731	132800	677827550	23950	23950	23950	23950	12
410	20240731	132700	677540150	23950	23950	23950	23950	12
411	20240731	132600	677252750	23950	23950	23950	23950	3
412	20240731	132500	677180900	23950	23950	23950	23950	12
413	20240731	132400	676893500	23950	24000	24000	23950	15
414	20240731	132300	676534100	24000	24000	24000	24000	11
415	20240731	132200	676270100	24000	24000	24000	24000	3
416	20240731	132100	676198100	24050	24050	24050	24050	197
417	20240731	132000	671460250	24100	24100	24100	24050	542
418	20240731	131900	658405550	24100	24100	24100	24100	2
419	20240731	131800	658357350	24150	24150	24150	24150	11
420	20240731	131700	658091700	24100	24100	24100	24100	167
421	20240731	131600	654067000	24100	24100	24100	24100	21
422	20240731	131500	653560900	24050	24050	24050	24050	148
423	20240731	131400	650001500	24000	24000	24000	24000	105
424	20240731	131300	647481500	24000	24000	24000	24000	10
425	20240731	131200	647241500	24000	24000	24000	24000	352
426	20240731	131100	638793500	24000	23950	24000	23950	30
427	20240731	131000	638074500	23950	23900	23950	23900	163
428	20240731	130900	634171250	23900	23900	23900	23900	12
429	20240731	130800	633884450	23900	23900	23900	23900	12
430	20240731	130700	633597650	23900	23900	23900	23900	0
431	20240731	130600	633597650	23900	23950	23950	23900	69
432	20240731	130500	631945750	23900	23900	23900	23900	0
433	20240731	130400	631945750	23900	23900	23900	23900	0
434	20240731	130300	631945750	23900	23900	23900	23900	0
435	20240731	130200	631945750	23900	23900	23900	23900	189
436	20240731	130100	627428650	23850	23850	23850	23850	17
437	20240731	130000	627023200	23900	23900	23900	23900	40
438	20240731	125900	626067200	23800	23800	23800	23800	149
439	20240731	125800	622521000	23900	23900	23900	23900	0
440	20240731	125700	622521000	23900	23900	23900	23900	0
441	20240731	125600	622521000	23900	23850	23900	23850	223
442	20240731	125500	617201750	23750	23750	23750	23750	20
443	20240731	125400	616726750	23850	23850	23850	23850	0
444	20240731	125300	616726750	23850	23800	23850	23800	1170
445	20240731	125200	588870200	23750	23750	23750	23750	2
446	20240731	125100	588822700	23750	23750	23750	23750	103
447	20240731	125000	586376450	23800	23800	23800	23800	30
448	20240731	124900	585662450	23700	23700	23700	23700	0
449	20240731	124800	585662450	23700	23700	23700	23700	0
450	20240731	124700	585662450	23700	23700	23700	23700	0
451	20240731	124600	585662450	23700	23700	23700	23700	0
452	20240731	124500	585662450	23700	23700	23700	23700	0
453	20240731	124400	585662450	23700	23700	23700	23700	110
454	20240731	124300	583055450	23750	23750	23750	23750	44
455	20240731	124200	582010450	23750	23750	23750	23750	108
456	20240731	124100	579445450	23750	23750	23750	23750	9
457	20240731	124000	579231700	23700	23700	23700	23700	0
458	20240731	123900	579231700	23700	23700	23700	23700	0
459	20240731	123800	579231700	23700	23700	23700	23700	30
460	20240731	123700	578520700	23750	23750	23750	23750	0
461	20240731	123600	578520700	23750	23750	23750	23750	1
462	20240731	123500	578496950	23750	23750	23750	23750	0
463	20240731	123400	578496950	23750	23750	23750	23750	140
464	20240731	123300	575171950	23750	23750	23750	23750	200
465	20240731	123200	570421950	23750	23750	23750	23750	0
466	20240731	123100	570421950	23750	23750	23750	23750	0
467	20240731	123000	570421950	23750	23750	23750	23750	0
468	20240731	122900	570421950	23750	23750	23750	23750	0
469	20240731	122800	570421950	23750	23750	23750	23750	0
470	20240731	122700	570421950	23750	23750	23750	23750	0
471	20240731	122600	570421950	23750	23750	23750	23750	0
472	20240731	122500	570421950	23750	23750	23750	23750	120
473	20240731	122400	567571950	23800	23800	23800	23800	0
474	20240731	122300	567571950	23800	23800	23800	23800	0
475	20240731	122200	567571950	23800	23800	23800	23800	1
476	20240731	122100	567548150	23750	23750	23750	23750	593
477	20240731	122000	553464400	23750	23750	23750	23750	21
478	20240731	121900	552965650	23750	23750	23750	23750	0
479	20240731	121800	552965650	23750	23750	23750	23750	0
480	20240731	121700	552965650	23750	23750	23750	23750	192
481	20240731	121600	548405650	23750	23750	23750	23750	1
482	20240731	121500	548381900	23800	23800	23800	23800	34
483	20240731	121400	547572700	23800	23800	23800	23800	18
484	20240731	121300	547144300	23800	23800	23800	23800	12
485	20240731	121200	546858700	23800	23800	23800	23800	0
486	20240731	121100	546858700	23800	23800	23800	23800	18
487	20240731	121000	546430300	23800	23800	23800	23800	40
488	20240731	120900	545478300	23800	23800	23800	23800	12
489	20240731	120800	545192700	23800	23800	23800	23800	0
490	20240731	120700	545192700	23800	23800	23800	23800	12
491	20240731	120600	544907100	23800	23800	23850	23800	60
492	20240731	120500	543478600	23800	23800	23800	23800	12
493	20240731	120400	543193000	23800	23800	23800	23800	0
494	20240731	120300	543193000	23800	23800	23800	23800	12
495	20240731	120200	542907400	23800	23800	23800	23800	12
496	20240731	120100	542621800	23800	23800	23800	23800	12
497	20240731	120000	542336200	23800	23800	23800	23800	20
498	20240731	115900	541860200	23800	23800	23800	23800	0
499	20240731	115800	541860200	23800	23800	23800	23800	107
500	20240731	115700	539313600	23800	23800	23800	23800	215
501	20240731	115600	534196600	23800	23800	23800	23800	0
502	20240731	115500	534196600	23800	23800	23800	23800	0
503	20240731	115400	534196600	23800	23800	23800	23800	0
504	20240731	115300	534196600	23800	23800	23800	23800	0
505	20240731	115200	534196600	23800	23800	23800	23800	0
506	20240731	115100	534196600	23800	23800	23800	23800	0
507	20240731	115000	534196600	23800	23800	23800	23800	250
508	20240731	114900	528246600	23750	23750	23750	23750	0
509	20240731	114800	528246600	23750	23750	23750	23750	242
510	20240731	114700	522499100	23750	23800	23800	23750	35
511	20240731	114600	521666150	23800	23800	23800	23800	50
512	20240731	114500	520476150	23800	23800	23800	23800	1
513	20240731	114400	520452350	23800	23800	23800	23800	21
514	20240731	114300	519952550	23750	23750	23750	23750	0
515	20240731	114200	519952550	23750	23750	23750	23750	0
516	20240731	114100	519952550	23750	23750	23750	23750	9
517	20240731	114000	519738800	23750	23750	23750	23750	0
518	20240731	113900	519738800	23750	23750	23750	23750	0
519	20240731	113800	519738800	23750	23750	23750	23750	46
520	20240731	113700	518646300	23750	23750	23750	23750	0
521	20240731	113600	518646300	23750	23750	23750	23750	36
522	20240731	113500	517791300	23800	23800	23800	23800	0
523	20240731	113400	517791300	23800	23800	23800	23800	0
524	20240731	113300	517791300	23800	23800	23800	23800	50
525	20240731	113200	516601300	23800	23800	23800	23800	0
526	20240731	113100	516601300	23800	23800	23800	23800	0
527	20240731	113000	516601300	23800	23800	23800	23800	0
528	20240731	112900	516601300	23800	23750	23800	23700	104
529	20240731	112800	514131400	23750	23750	23750	23750	2
530	20240731	112700	514083900	23750	23750	23750	23750	2
531	20240731	112600	514036400	23750	23750	23750	23750	1
532	20240731	112500	514012650	23700	23700	23700	23700	575
533	20240731	112400	500385150	23750	23750	23750	23750	719
534	20240731	112300	483308900	23800	23800	23800	23800	0
535	20240731	112200	483308900	23800	23800	23800	23800	0
536	20240731	112100	483308900	23800	23800	23800	23800	1
537	20240731	112000	483285100	23750	23750	23750	23750	25
538	20240731	111900	482691350	23750	23750	23750	23750	258
539	20240731	111800	476563850	23750	23750	23750	23750	0
540	20240731	111700	476563850	23750	23750	23750	23750	0
541	20240731	111600	476563850	23750	23750	23750	23750	0
542	20240731	111500	476563850	23750	23750	23750	23750	10
543	20240731	111400	476326350	23750	23700	23750	23700	40
544	20240731	111300	475376650	23750	23750	23750	23750	7
545	20240731	111200	475210400	23750	23750	23750	23750	28
546	20240731	111100	474545400	23750	23750	23750	23750	0
547	20240731	111000	474545400	23750	23750	23750	23750	0
548	20240731	110900	474545400	23750	23750	23750	23750	3
549	20240731	110800	474474150	23750	23750	23750	23750	393
550	20240731	110700	465140400	23750	23750	23750	23750	50
551	20240731	110600	463952900	23750	23800	23800	23750	12
552	20240731	110500	463667750	23800	23800	23800	23800	0
553	20240731	110400	463667750	23800	23800	23800	23800	42
554	20240731	110300	462668150	23800	23800	23800	23800	7
555	20240731	110200	462501550	23800	23800	23800	23800	100
556	20240731	110100	460121550	23800	23800	23800	23800	3
557	20240731	110000	460050150	23800	23800	23800	23800	0
558	20240731	105900	460050150	23800	23800	23800	23800	0
559	20240731	105800	460050150	23800	23800	23800	23800	0
560	20240731	105700	460050150	23800	23800	23800	23800	0
561	20240731	105600	460050150	23800	23800	23800	23800	0
562	20240731	105500	460050150	23800	23800	23800	23800	150
563	20240731	105400	456480150	23800	23800	23800	23800	0
564	20240731	105300	456480150	23800	23800	23800	23800	0
565	20240731	105200	456480150	23800	23800	23800	23800	34
566	20240731	105100	455670950	23750	23750	23750	23750	0
567	20240731	105000	455670950	23750	23750	23750	23750	0
568	20240731	104900	455670950	23750	23700	23750	23700	52
569	20240731	104800	454436050	23700	23700	23700	23700	0
570	20240731	104700	454436050	23700	23700	23700	23700	0
571	20240731	104600	454436050	23700	23700	23700	23700	3
572	20240731	104500	454364950	23750	23750	23750	23750	50
573	20240731	104400	453177450	23750	23800	23800	23750	564
574	20240731	104300	439781950	23750	23750	23750	23750	0
575	20240731	104200	439781950	23750	23750	23750	23750	18
576	20240731	104100	439354450	23800	23800	23800	23800	0
577	20240731	104000	439354450	23800	23800	23800	23800	0
578	20240731	103900	439354450	23800	23800	23800	23800	0
579	20240731	103800	439354450	23800	23750	23800	23750	136
580	20240731	103700	436119100	23750	23750	23750	23750	25
581	20240731	103600	435525350	23800	23800	23800	23800	0
582	20240731	103500	435525350	23800	23800	23800	23800	15
583	20240731	103400	435168350	23800	23800	23800	23800	34
584	20240731	103300	434359150	23800	23800	23800	23800	24
585	20240731	103200	433787950	23800	23800	23800	23800	233
586	20240731	103100	428242550	23800	23800	23800	23800	12
587	20240731	103000	427956950	23800	23800	23800	23800	122
588	20240731	102900	425053350	23800	23850	23850	23800	13
589	20240731	102800	424743900	23800	23800	23800	23800	12
590	20240731	102700	424458300	23800	23800	23800	23800	69
591	20240731	102600	422816100	23800	23800	23800	23800	0
592	20240731	102500	422816100	23800	23800	23800	23800	12
593	20240731	102400	422530500	23850	23850	23850	23800	14
594	20240731	102300	422197200	23850	23850	23850	23850	0
595	20240731	102200	422197200	23850	23850	23850	23850	0
596	20240731	102100	422197200	23850	23850	23850	23850	8
597	20240731	102000	422006400	23800	23800	23800	23800	280
598	20240731	101900	415342400	23800	23750	23800	23750	11
599	20240731	101800	415081100	23750	23750	23750	23750	0
600	20240731	101700	415081100	23750	23750	23750	23750	0
601	20240731	101600	415081100	23750	23750	23750	23750	0
602	20240731	101500	415081100	23750	23750	23750	23750	329
603	20240731	101400	407267350	23700	23700	23700	23700	39
604	20240731	101300	406343050	23700	23700	23700	23700	108
605	20240731	101200	403783450	23700	23700	23700	23700	100
606	20240731	101100	401413450	23700	23700	23700	23700	100
607	20240731	101000	399043450	23700	23700	23700	23700	0
608	20240731	100900	399043450	23700	23700	23700	23700	0
609	20240731	100800	399043450	23700	23700	23700	23700	10
610	20240731	100700	398806450	23750	23700	23750	23700	53
611	20240731	100600	397547800	23700	23700	23700	23700	0
612	20240731	100500	397547800	23700	23650	23700	23650	659
613	20240731	100400	381944700	23650	23650	23650	23650	70
614	20240731	100300	380289200	23700	23700	23700	23700	8
615	20240731	100200	380099600	23700	23700	23700	23700	69
616	20240731	100100	378464300	23700	23700	23700	23700	45
617	20240731	100000	377397800	23700	23700	23700	23700	347
618	20240731	095900	369173900	23700	23700	23700	23700	50
619	20240731	095800	367988900	23700	23700	23750	23700	575
620	20240731	095700	354361050	23750	23800	23800	23750	1541
621	20240731	095600	317754850	23800	23800	23800	23800	11
622	20240731	095500	317493050	23800	23800	23800	23800	1116
623	20240731	095400	290932250	23850	23850	23850	23850	100
624	20240731	095300	288547250	23850	23850	23850	23850	300
625	20240731	095200	281392250	23850	23850	23850	23850	0
626	20240731	095100	281392250	23850	23850	23850	23850	135
627	20240731	095000	278172500	23800	23800	23850	23800	48
628	20240731	094900	277030000	23800	23800	23850	23800	1077
629	20240731	094800	251396950	23850	23800	23850	23800	243
630	20240731	094700	245607850	23800	23800	23800	23800	45
631	20240731	094600	244536850	23800	23800	23800	23800	11
632	20240731	094500	244275050	23850	23900	23950	23850	2347
633	20240731	094400	188235950	23900	23950	23950	23900	35
634	20240731	094300	187398200	23900	23900	23900	23900	149
635	20240731	094200	183837100	23900	23900	23900	23900	12
636	20240731	094100	183550300	23900	23900	23900	23900	0
637	20240731	094000	183550300	23900	23900	23900	23900	7
638	20240731	093900	183383000	23900	23950	23950	23900	170
639	20240731	093800	179319900	23950	23950	23950	23950	55
640	20240731	093700	178002650	23950	23950	23950	23950	379
641	20240731	093600	168925600	23950	23950	23950	23950	56
642	20240731	093500	167584400	23950	23950	23950	23950	0
643	20240731	093400	167584400	23950	23950	23950	23950	0
644	20240731	093300	167584400	23950	24000	24000	23950	4
645	20240731	093200	167488550	23950	23950	23950	23950	500
646	20240731	093100	155513550	23950	23950	23950	23950	0
647	20240731	093000	155513550	23950	23950	23950	23950	1
648	20240731	092900	155489600	23950	24000	24000	23950	106
649	20240731	092800	152947650	24000	24000	24000	24000	0
650	20240731	092700	152947650	24000	24050	24050	24000	239
651	20240731	092600	147211400	24000	24000	24000	24000	1
652	20240731	092500	147187400	24100	24100	24100	24100	6
653	20240731	092400	147042800	24100	24100	24100	24100	2
654	20240731	092300	146994600	24050	24050	24050	24050	0
655	20240731	092200	146994600	24050	24050	24050	24050	199
656	20240731	092100	142208650	24100	24100	24100	24100	0
657	20240731	092000	142208650	24100	24250	24250	24100	172
658	20240731	091900	138061900	24250	24250	24250	24250	9
659	20240731	091800	137843650	24250	24250	24250	24250	0
660	20240731	091700	137843650	24250	24200	24250	24150	635
661	20240731	091600	122458150	24250	24300	24500	24250	1037
662	20240731	091500	97286400	24250	24000	24250	24000	228
663	20240731	091400	91760150	24000	24000	24000	24000	2512
664	20240731	091300	31472150	23900	24000	24000	23900	23
665	20240731	091200	30922150	24000	24000	24000	23900	402
666	20240731	091100	21312900	23950	23950	23950	23950	1
667	20240731	091000	21288950	23900	23900	23900	23900	5
668	20240731	090900	21169450	23950	23900	23950	23900	321
669	20240731	090800	13481550	23950	23950	23950	23950	0
670	20240731	090700	13481550	23950	23950	23950	23950	0
671	20240731	090600	13481550	23950	23950	23950	23950	0
672	20240731	090500	13481550	23950	23950	23950	23950	150
673	20240731	090400	9889050	23950	23950	23950	23950	9
674	20240731	090300	9673500	23950	23950	23950	23950	1
675	20240731	090200	9649550	23900	23950	23950	23900	115
676	20240731	090100	6897600	23950	23950	23950	23950	37
677	20240731	090000	6011450	23950	23950	23950	23950	251