KissMeData/107600/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200900	465732350	29350	29350	29350	29350	694
3	20240731	200800	465732350	29350	29350	29350	29350	0
4	20240731	200700	465732350	29350	29350	29350	29350	0
5	20240731	200600	465732350	29350	29350	29350	29350	0
6	20240731	200500	465732350	29350	29350	29350	29350	0
7	20240731	200400	465732350	29350	29350	29350	29350	0
8	20240731	200300	465732350	29350	29350	29350	29350	0
9	20240731	200200	465732350	29350	29350	29350	29350	0
10	20240731	200100	465732350	29350	29350	29350	29350	0
11	20240731	200000	465732350	29350	29350	29350	29350	0
12	20240731	195900	465732350	29350	29350	29350	29350	0
13	20240731	195800	465732350	29350	29350	29350	29350	0
14	20240731	195700	465732350	29350	29350	29350	29350	0
15	20240731	195600	465732350	29350	29350	29350	29350	0
16	20240731	195500	465732350	29350	29350	29350	29350	0
17	20240731	195400	465732350	29350	29350	29350	29350	0
18	20240731	195300	465732350	29350	29350	29350	29350	0
19	20240731	195200	465732350	29350	29350	29350	29350	0
20	20240731	195100	465732350	29350	29350	29350	29350	0
21	20240731	195000	465732350	29350	29350	29350	29350	0
22	20240731	194900	465732350	29350	29350	29350	29350	0
23	20240731	194800	465732350	29350	29350	29350	29350	0
24	20240731	194700	465732350	29350	29350	29350	29350	0
25	20240731	194600	465732350	29350	29350	29350	29350	0
26	20240731	194500	465732350	29350	29350	29350	29350	0
27	20240731	194400	465732350	29350	29350	29350	29350	0
28	20240731	194300	465732350	29350	29350	29350	29350	0
29	20240731	194200	465732350	29350	29350	29350	29350	0
30	20240731	194100	465732350	29350	29350	29350	29350	0
31	20240731	194000	465732350	29350	29350	29350	29350	0
32	20240731	193900	465732350	29350	29350	29350	29350	694
33	20240731	193800	465732350	29350	29350	29350	29350	0
34	20240731	193700	465732350	29350	29350	29350	29350	0
35	20240731	193600	465732350	29350	29350	29350	29350	0
36	20240731	193500	465732350	29350	29350	29350	29350	0
37	20240731	193400	465732350	29350	29350	29350	29350	0
38	20240731	193300	465732350	29350	29350	29350	29350	0
39	20240731	193200	465732350	29350	29350	29350	29350	0
40	20240731	193100	465732350	29350	29350	29350	29350	0
41	20240731	193000	465732350	29350	29350	29350	29350	0
42	20240731	192900	465732350	29350	29350	29350	29350	0
43	20240731	192800	465732350	29350	29350	29350	29350	0
44	20240731	192700	465732350	29350	29350	29350	29350	0
45	20240731	192600	465732350	29350	29350	29350	29350	0
46	20240731	192500	465732350	29350	29350	29350	29350	0
47	20240731	192400	465732350	29350	29350	29350	29350	0
48	20240731	192300	465732350	29350	29350	29350	29350	0
49	20240731	192200	465732350	29350	29350	29350	29350	0
50	20240731	192100	465732350	29350	29350	29350	29350	0
51	20240731	192000	465732350	29350	29350	29350	29350	0
52	20240731	191900	465732350	29350	29350	29350	29350	0
53	20240731	191800	465732350	29350	29350	29350	29350	0
54	20240731	191700	465732350	29350	29350	29350	29350	0
55	20240731	191600	465732350	29350	29350	29350	29350	0
56	20240731	191500	465732350	29350	29350	29350	29350	0
57	20240731	191400	465732350	29350	29350	29350	29350	0
58	20240731	191300	465732350	29350	29350	29350	29350	0
59	20240731	191200	465732350	29350	29350	29350	29350	0
60	20240731	191100	465732350	29350	29350	29350	29350	0
61	20240731	191000	465732350	29350	29350	29350	29350	0
62	20240731	190900	465732350	29350	29350	29350	29350	694
63	20240731	190800	465732350	29350	29350	29350	29350	0
64	20240731	190700	465732350	29350	29350	29350	29350	0
65	20240731	190600	465732350	29350	29350	29350	29350	0
66	20240731	190500	465732350	29350	29350	29350	29350	0
67	20240731	190400	465732350	29350	29350	29350	29350	0
68	20240731	190300	465732350	29350	29350	29350	29350	0
69	20240731	190200	465732350	29350	29350	29350	29350	0
70	20240731	190100	465732350	29350	29350	29350	29350	0
71	20240731	190000	465732350	29350	29350	29350	29350	0
72	20240731	185900	465732350	29350	29350	29350	29350	0
73	20240731	185800	465732350	29350	29350	29350	29350	0
74	20240731	185700	465732350	29350	29350	29350	29350	0
75	20240731	185600	465732350	29350	29350	29350	29350	0
76	20240731	185500	465732350	29350	29350	29350	29350	0
77	20240731	185400	465732350	29350	29350	29350	29350	0
78	20240731	185300	465732350	29350	29350	29350	29350	0
79	20240731	185200	465732350	29350	29350	29350	29350	0
80	20240731	185100	465732350	29350	29350	29350	29350	0
81	20240731	185000	465732350	29350	29350	29350	29350	0
82	20240731	184900	465732350	29350	29350	29350	29350	0
83	20240731	184800	465732350	29350	29350	29350	29350	0
84	20240731	184700	465732350	29350	29350	29350	29350	0
85	20240731	184600	465732350	29350	29350	29350	29350	0
86	20240731	184500	465732350	29350	29350	29350	29350	0
87	20240731	184400	465732350	29350	29350	29350	29350	0
88	20240731	184300	465732350	29350	29350	29350	29350	0
89	20240731	184200	465732350	29350	29350	29350	29350	0
90	20240731	184100	465732350	29350	29350	29350	29350	0
91	20240731	184000	465732350	29350	29350	29350	29350	0
92	20240731	183900	465732350	29350	29350	29350	29350	694
93	20240731	183800	465732350	29350	29350	29350	29350	0
94	20240731	183700	465732350	29350	29350	29350	29350	0
95	20240731	183600	465732350	29350	29350	29350	29350	0
96	20240731	183500	465732350	29350	29350	29350	29350	0
97	20240731	183400	465732350	29350	29350	29350	29350	0
98	20240731	183300	465732350	29350	29350	29350	29350	0
99	20240731	183200	465732350	29350	29350	29350	29350	0
100	20240731	183100	465732350	29350	29350	29350	29350	0
101	20240731	183000	465732350	29350	29350	29350	29350	0
102	20240731	182900	465732350	29350	29350	29350	29350	0
103	20240731	182800	465732350	29350	29350	29350	29350	0
104	20240731	182700	465732350	29350	29350	29350	29350	0
105	20240731	182600	465732350	29350	29350	29350	29350	0
106	20240731	182500	465732350	29350	29350	29350	29350	0
107	20240731	182400	465732350	29350	29350	29350	29350	0
108	20240731	182300	465732350	29350	29350	29350	29350	0
109	20240731	182200	465732350	29350	29350	29350	29350	0
110	20240731	182100	465732350	29350	29350	29350	29350	0
111	20240731	182000	465732350	29350	29350	29350	29350	0
112	20240731	181900	465732350	29350	29350	29350	29350	0
113	20240731	181800	465732350	29350	29350	29350	29350	0
114	20240731	181700	465732350	29350	29350	29350	29350	0
115	20240731	181600	465732350	29350	29350	29350	29350	0
116	20240731	181500	465732350	29350	29350	29350	29350	0
117	20240731	181400	465732350	29350	29350	29350	29350	0
118	20240731	181300	465732350	29350	29350	29350	29350	0
119	20240731	181200	465732350	29350	29350	29350	29350	0
120	20240731	181100	465732350	29350	29350	29350	29350	0
121	20240731	181000	465732350	29350	29350	29350	29350	0
122	20240731	180900	465732350	29350	29350	29350	29350	694
123	20240731	180800	465732350	29350	29350	29350	29350	0
124	20240731	180700	465732350	29350	29350	29350	29350	0
125	20240731	180600	465732350	29350	29350	29350	29350	0
126	20240731	180500	465732350	29350	29350	29350	29350	0
127	20240731	180400	465732350	29350	29350	29350	29350	0
128	20240731	180300	465732350	29350	29350	29350	29350	0
129	20240731	180200	465732350	29350	29350	29350	29350	0
130	20240731	180100	465732350	29350	29350	29350	29350	0
131	20240731	180000	465732350	29350	29350	29350	29350	0
132	20240731	175900	465732350	29350	29350	29350	29350	0
133	20240731	175800	465732350	29350	29350	29350	29350	0
134	20240731	175700	465732350	29350	29350	29350	29350	0
135	20240731	175600	465732350	29350	29350	29350	29350	0
136	20240731	175500	465732350	29350	29350	29350	29350	0
137	20240731	175400	465732350	29350	29350	29350	29350	0
138	20240731	175300	465732350	29350	29350	29350	29350	0
139	20240731	175200	465732350	29350	29350	29350	29350	0
140	20240731	175100	465732350	29350	29350	29350	29350	0
141	20240731	175000	465732350	29350	29350	29350	29350	0
142	20240731	174900	465732350	29350	29350	29350	29350	0
143	20240731	174800	465732350	29350	29350	29350	29350	0
144	20240731	174700	465732350	29350	29350	29350	29350	0
145	20240731	174600	465732350	29350	29350	29350	29350	0
146	20240731	174500	465732350	29350	29350	29350	29350	0
147	20240731	174400	465732350	29350	29350	29350	29350	0
148	20240731	174300	465732350	29350	29350	29350	29350	0
149	20240731	174200	465732350	29350	29350	29350	29350	0
150	20240731	174100	465732350	29350	29350	29350	29350	0
151	20240731	174000	465732350	29350	29350	29350	29350	0
152	20240731	173900	465732350	29350	29350	29350	29350	694
153	20240731	173800	465732350	29350	29350	29350	29350	0
154	20240731	173700	465732350	29350	29350	29350	29350	0
155	20240731	173600	465732350	29350	29350	29350	29350	0
156	20240731	173500	465732350	29350	29350	29350	29350	0
157	20240731	173400	465732350	29350	29350	29350	29350	0
158	20240731	173300	465732350	29350	29350	29350	29350	0
159	20240731	173200	465732350	29350	29350	29350	29350	0
160	20240731	173100	465732350	29350	29350	29350	29350	0
161	20240731	173000	465732350	29350	29350	29350	29350	0
162	20240731	172900	465732350	29350	29350	29350	29350	0
163	20240731	172800	465732350	29350	29350	29350	29350	0
164	20240731	172700	465732350	29350	29350	29350	29350	0
165	20240731	172600	465732350	29350	29350	29350	29350	0
166	20240731	172500	465732350	29350	29350	29350	29350	0
167	20240731	172400	465732350	29350	29350	29350	29350	0
168	20240731	172300	465732350	29350	29350	29350	29350	0
169	20240731	172200	465732350	29350	29350	29350	29350	0
170	20240731	172100	465732350	29350	29350	29350	29350	0
171	20240731	172000	465732350	29350	29350	29350	29350	0
172	20240731	171900	465732350	29350	29350	29350	29350	0
173	20240731	171800	465732350	29350	29350	29350	29350	0
174	20240731	171700	465732350	29350	29350	29350	29350	0
175	20240731	171600	465732350	29350	29350	29350	29350	0
176	20240731	171500	465732350	29350	29350	29350	29350	0
177	20240731	171400	465732350	29350	29350	29350	29350	0
178	20240731	171300	465732350	29350	29350	29350	29350	0
179	20240731	171200	465732350	29350	29350	29350	29350	0
180	20240731	171100	465732350	29350	29350	29350	29350	0
181	20240731	171000	465732350	29350	29350	29350	29350	0
182	20240731	170900	465732350	29350	29350	29350	29350	694
183	20240731	170800	465732350	29350	29350	29350	29350	0
184	20240731	170700	465732350	29350	29350	29350	29350	0
185	20240731	170600	465732350	29350	29350	29350	29350	0
186	20240731	170500	465732350	29350	29350	29350	29350	0
187	20240731	170400	465732350	29350	29350	29350	29350	0
188	20240731	170300	465732350	29350	29350	29350	29350	0
189	20240731	170200	465732350	29350	29350	29350	29350	0
190	20240731	170100	465732350	29350	29350	29350	29350	0
191	20240731	170000	465732350	29350	29350	29350	29350	0
192	20240731	165900	465732350	29350	29350	29350	29350	0
193	20240731	165800	465732350	29350	29350	29350	29350	0
194	20240731	165700	465732350	29350	29350	29350	29350	0
195	20240731	165600	465732350	29350	29350	29350	29350	0
196	20240731	165500	465732350	29350	29350	29350	29350	0
197	20240731	165400	465732350	29350	29350	29350	29350	0
198	20240731	165300	465732350	29350	29350	29350	29350	0
199	20240731	165200	465732350	29350	29350	29350	29350	0
200	20240731	165100	465732350	29350	29350	29350	29350	0
201	20240731	165000	465732350	29350	29350	29350	29350	0
202	20240731	164900	465732350	29350	29350	29350	29350	0
203	20240731	164800	465732350	29350	29350	29350	29350	0
204	20240731	164700	465732350	29350	29350	29350	29350	0
205	20240731	164600	465732350	29350	29350	29350	29350	0
206	20240731	164500	465732350	29350	29350	29350	29350	0
207	20240731	164400	465732350	29350	29350	29350	29350	0
208	20240731	164300	465732350	29350	29350	29350	29350	0
209	20240731	164200	465732350	29350	29350	29350	29350	0
210	20240731	164100	465732350	29350	29350	29350	29350	0
211	20240731	164000	465732350	29350	29350	29350	29350	0
212	20240731	163900	465732350	29350	29350	29350	29350	694
213	20240731	163800	465732350	29350	29350	29350	29350	0
214	20240731	163700	465732350	29350	29350	29350	29350	0
215	20240731	163600	465732350	29350	29350	29350	29350	0
216	20240731	163500	465732350	29350	29350	29350	29350	0
217	20240731	163400	465732350	29350	29350	29350	29350	0
218	20240731	163300	465732350	29350	29350	29350	29350	0
219	20240731	163200	465732350	29350	29350	29350	29350	0
220	20240731	163100	465732350	29350	29350	29350	29350	0
221	20240731	163000	465732350	29350	29350	29350	29350	0
222	20240731	162900	465732350	29350	29350	29350	29350	0
223	20240731	162800	465732350	29350	29350	29350	29350	0
224	20240731	162700	465732350	29350	29350	29350	29350	0
225	20240731	162600	465732350	29350	29350	29350	29350	0
226	20240731	162500	465732350	29350	29350	29350	29350	0
227	20240731	162400	465732350	29350	29350	29350	29350	0
228	20240731	162300	465732350	29350	29350	29350	29350	0
229	20240731	162200	465732350	29350	29350	29350	29350	0
230	20240731	162100	465732350	29350	29350	29350	29350	0
231	20240731	162000	465732350	29350	29350	29350	29350	0
232	20240731	161900	465732350	29350	29350	29350	29350	0
233	20240731	161800	465732350	29350	29350	29350	29350	0
234	20240731	161700	465732350	29350	29350	29350	29350	0
235	20240731	161600	465732350	29350	29350	29350	29350	0
236	20240731	161500	465732350	29350	29350	29350	29350	0
237	20240731	161400	465732350	29350	29350	29350	29350	0
238	20240731	161300	465732350	29350	29350	29350	29350	0
239	20240731	161200	465732350	29350	29350	29350	29350	0
240	20240731	161100	465732350	29350	29350	29350	29350	0
241	20240731	161000	465732350	29350	29350	29350	29350	0
242	20240731	160900	465732350	29350	29350	29350	29350	694
243	20240731	160800	465732350	29350	29350	29350	29350	0
244	20240731	160700	465732350	29350	29350	29350	29350	0
245	20240731	160600	465732350	29350	29350	29350	29350	0
246	20240731	160500	465732350	29350	29350	29350	29350	0
247	20240731	160400	465732350	29350	29350	29350	29350	0
248	20240731	160300	465732350	29350	29350	29350	29350	0
249	20240731	160200	465732350	29350	29350	29350	29350	0
250	20240731	160100	465732350	29350	29350	29350	29350	0
251	20240731	160000	465732350	29350	29350	29350	29350	0
252	20240731	155900	465732350	29350	29350	29350	29350	0
253	20240731	155800	465732350	29350	29350	29350	29350	0
254	20240731	155700	465732350	29350	29350	29350	29350	0
255	20240731	155600	465732350	29350	29350	29350	29350	0
256	20240731	155500	465732350	29350	29350	29350	29350	0
257	20240731	155400	465732350	29350	29350	29350	29350	0
258	20240731	155300	465732350	29350	29350	29350	29350	0
259	20240731	155200	465732350	29350	29350	29350	29350	0
260	20240731	155100	465732350	29350	29350	29350	29350	0
261	20240731	155000	465732350	29350	29350	29350	29350	0
262	20240731	154900	465732350	29350	29350	29350	29350	0
263	20240731	154800	465732350	29350	29350	29350	29350	0
264	20240731	154700	465732350	29350	29350	29350	29350	0
265	20240731	154600	465732350	29350	29350	29350	29350	0
266	20240731	154500	465732350	29350	29350	29350	29350	0
267	20240731	154400	465732350	29350	29350	29350	29350	0
268	20240731	154300	465732350	29350	29350	29350	29350	0
269	20240731	154200	465732350	29350	29350	29350	29350	0
270	20240731	154100	465732350	29350	29350	29350	29350	0
271	20240731	154000	465732350	29350	29350	29350	29350	0
272	20240731	153900	465732350	29350	29350	29350	29350	694
273	20240731	153800	465732350	29350	29350	29350	29350	0
274	20240731	153700	465732350	29350	29350	29350	29350	0
275	20240731	153600	465732350	29350	29350	29350	29350	0
276	20240731	153500	465732350	29350	29350	29350	29350	0
277	20240731	153400	465732350	29350	29350	29350	29350	0
278	20240731	153300	465732350	29350	29350	29350	29350	0
279	20240731	153200	465732350	29350	29350	29350	29350	0
280	20240731	153100	465732350	29350	29350	29350	29350	0
281	20240731	153000	465732350	29350	29350	29350	29350	694
282	20240731	152900	445363450	29350	29350	29350	29350	0
283	20240731	152800	445363450	29350	29350	29350	29350	0
284	20240731	152700	445363450	29350	29350	29350	29350	0
285	20240731	152600	445363450	29350	29350	29350	29350	0
286	20240731	152500	445363450	29350	29350	29350	29350	0
287	20240731	152400	445363450	29350	29350	29350	29350	0
288	20240731	152300	445363450	29350	29350	29350	29350	0
289	20240731	152200	445363450	29350	29350	29350	29350	0
290	20240731	152100	445363450	29350	29350	29350	29350	0
291	20240731	152000	445363450	29350	29350	29350	29350	0
292	20240731	151900	445363450	29350	29300	29350	29300	68
293	20240731	151800	443370950	29400	29350	29400	29300	118
294	20240731	151700	439905700	29400	29400	29400	29400	1
295	20240731	151600	439876300	29300	29300	29300	29300	1
296	20240731	151500	439847000	29400	29400	29400	29400	1
297	20240731	151400	439817600	29400	29400	29400	29400	4
298	20240731	151300	439700000	29350	29350	29350	29350	154
299	20240731	151200	435180100	29400	29350	29400	29350	8
300	20240731	151100	434945200	29400	29400	29400	29400	1
301	20240731	151000	434915800	29400	29450	29450	29400	380
302	20240731	150900	423741300	29450	29450	29450	29450	15
303	20240731	150800	423299550	29450	29450	29450	29450	5
304	20240731	150700	423152300	29450	29450	29450	29450	23
305	20240731	150600	422474950	29500	29500	29500	29500	1
306	20240731	150500	422445450	29500	29500	29500	29500	15
307	20240731	150400	422002950	29500	29450	29500	29450	39
308	20240731	150300	420853650	29450	29450	29450	29450	126
309	20240731	150200	417142950	29450	29450	29450	29400	19
310	20240731	150100	416583650	29400	29400	29400	29400	48
311	20240731	150000	415172450	29400	29450	29450	29400	2
312	20240731	145900	415113600	29400	29450	29450	29400	6
313	20240731	145800	414937150	29450	29450	29450	29400	101
314	20240731	145700	411964250	29400	29400	29400	29400	6
315	20240731	145600	411787850	29350	29350	29350	29350	9
316	20240731	145500	411523700	29400	29400	29400	29400	32
317	20240731	145400	410582900	29400	29400	29400	29400	0
318	20240731	145300	410582900	29400	29400	29400	29400	5
319	20240731	145200	410435900	29400	29400	29400	29400	1
320	20240731	145100	410406500	29400	29350	29400	29350	45
321	20240731	145000	409084750	29350	29350	29350	29350	0
322	20240731	144900	409084750	29350	29350	29350	29350	2
323	20240731	144800	409026050	29350	29250	29350	29250	9
324	20240731	144700	408762550	29250	29250	29250	29250	15
325	20240731	144600	408323800	29300	29300	29300	29300	3
326	20240731	144500	408235900	29300	29350	29350	29300	7
327	20240731	144400	408030700	29300	29300	29300	29300	54
328	20240731	144300	406448500	29300	29300	29300	29300	0
329	20240731	144200	406448500	29300	29300	29300	29300	42
330	20240731	144100	405217900	29300	29250	29300	29250	37
331	20240731	144000	404135600	29250	29250	29250	29250	2
332	20240731	143900	404077100	29250	29250	29250	29250	0
333	20240731	143800	404077100	29250	29250	29250	29250	0
334	20240731	143700	404077100	29250	29250	29250	29250	52
335	20240731	143600	402556100	29250	29250	29250	29250	1
336	20240731	143500	402526850	29200	29200	29200	29200	18
337	20240731	143400	402001250	29100	29150	29150	29100	12
338	20240731	143300	401651850	29100	29250	29250	29100	58
339	20240731	143200	399958150	29250	29250	29250	29250	2
340	20240731	143100	399899650	29250	29250	29250	29250	1
341	20240731	143000	399870400	29100	29100	29100	29100	6
342	20240731	142900	399695800	29250	29250	29250	29250	1
343	20240731	142800	399666550	29250	29250	29250	29250	0
344	20240731	142700	399666550	29250	29250	29250	29250	1
345	20240731	142600	399637300	29100	29200	29200	29100	53
346	20240731	142500	398092800	29200	29200	29200	29200	0
347	20240731	142400	398092800	29200	29200	29200	29200	0
348	20240731	142300	398092800	29200	29200	29200	29200	0
349	20240731	142200	398092800	29200	29200	29200	29200	0
350	20240731	142100	398092800	29200	29200	29200	29200	0
351	20240731	142000	398092800	29200	29200	29200	29200	0
352	20240731	141900	398092800	29200	29200	29200	29200	40
353	20240731	141800	396924800	29050	29050	29050	29050	1
354	20240731	141700	396895750	29000	29200	29200	29000	499
355	20240731	141600	382369450	29200	29200	29200	29200	10
356	20240731	141500	382077450	29200	29200	29200	29200	60
357	20240731	141400	380325450	29250	29250	29250	29250	4
358	20240731	141300	380208450	29250	29250	29250	29250	0
359	20240731	141200	380208450	29250	29250	29250	29250	27
360	20240731	141100	379418700	29200	29200	29200	29200	0
361	20240731	141000	379418700	29200	29200	29200	29200	0
362	20240731	140900	379418700	29200	29200	29200	29200	0
363	20240731	140800	379418700	29200	29200	29200	29200	193
364	20240731	140700	373783100	29200	29200	29200	29200	53
365	20240731	140600	372235500	29200	29200	29200	29200	0
366	20240731	140500	372235500	29200	29200	29200	29200	5
367	20240731	140400	372089500	29150	29150	29150	29150	0
368	20240731	140300	372089500	29150	29150	29150	29150	0
369	20240731	140200	372089500	29150	29150	29150	29150	0
370	20240731	140100	372089500	29150	29150	29150	29150	0
371	20240731	140000	372089500	29150	29150	29150	29150	0
372	20240731	135900	372089500	29150	29150	29150	29150	0
373	20240731	135800	372089500	29150	29150	29150	29150	0
374	20240731	135700	372089500	29150	29150	29150	29150	189
375	20240731	135600	366580150	29150	29150	29150	29150	0
376	20240731	135500	366580150	29150	29150	29150	29150	0
377	20240731	135400	366580150	29150	29100	29200	29100	93
378	20240731	135300	363867900	29200	29200	29200	29200	0
379	20240731	135200	363867900	29200	29100	29200	29100	125
380	20240731	135100	360230300	29100	29150	29150	29100	126
381	20240731	135000	356561400	29200	29200	29200	29200	0
382	20240731	134900	356561400	29200	29200	29200	29200	0
383	20240731	134800	356561400	29200	29150	29200	29150	99
384	20240731	134700	353673550	29150	29200	29200	29150	53
385	20240731	134600	352128400	29200	29200	29200	29200	14
386	20240731	134500	351719600	29200	29250	29250	29200	96
387	20240731	134400	348915550	29300	29250	29300	29250	84
388	20240731	134300	346454500	29250	29250	29250	29250	13
389	20240731	134200	346074250	29300	29300	29300	29300	61
390	20240731	134100	344286950	29350	29250	29350	29200	12
391	20240731	134000	343936250	29250	29300	29300	29250	31
392	20240731	133900	343028000	29300	29300	29300	29300	0
393	20240731	133800	343028000	29300	29300	29300	29300	40
394	20240731	133700	341856000	29200	29300	29300	29200	179
395	20240731	133600	336617850	29300	29300	29300	29300	0
396	20240731	133500	336617850	29300	29300	29300	29300	8
397	20240731	133400	336383450	29300	29300	29300	29300	0
398	20240731	133300	336383450	29300	29300	29300	29300	0
399	20240731	133200	336383450	29300	29300	29300	29300	0
400	20240731	133100	336383450	29300	29300	29300	29300	0
401	20240731	133000	336383450	29300	29300	29300	29300	1
402	20240731	132900	336354150	29300	29300	29300	29300	31
403	20240731	132800	335445850	29300	29300	29300	29300	64
404	20240731	132700	333570650	29300	29300	29300	29300	58
405	20240731	132600	331871250	29300	29300	29300	29300	0
406	20240731	132500	331871250	29300	29300	29300	29300	27
407	20240731	132400	331080150	29300	29300	29300	29300	54
408	20240731	132300	329497950	29300	29300	29300	29300	9
409	20240731	132200	329234250	29300	29350	29350	29300	255
410	20240731	132100	321756900	29400	29400	29400	29400	4
411	20240731	132000	321639300	29400	29450	29450	29400	6
412	20240731	131900	321462850	29400	29400	29400	29400	0
413	20240731	131800	321462850	29400	29400	29400	29400	115
414	20240731	131700	318081850	29400	29450	29450	29400	10
415	20240731	131600	317787450	29500	29500	29500	29500	0
416	20240731	131500	317787450	29500	29500	29500	29500	0
417	20240731	131400	317787450	29500	29500	29500	29500	0
418	20240731	131300	317787450	29500	29500	29500	29500	0
419	20240731	131200	317787450	29500	29500	29500	29500	3
420	20240731	131100	317698950	29550	29550	29550	29550	3
421	20240731	131000	317610300	29500	29600	29600	29500	3
422	20240731	130900	317521700	29500	29500	29500	29500	5
423	20240731	130800	317374200	29500	29500	29500	29500	0
424	20240731	130700	317374200	29500	29400	29500	29400	9
425	20240731	130600	317108800	29500	29500	29500	29500	2
426	20240731	130500	317049800	29500	29500	29500	29500	1
427	20240731	130400	317020300	29500	29500	29500	29500	4
428	20240731	130300	316902300	29500	29400	29500	29400	4
429	20240731	130200	316784600	29500	29500	29500	29500	0
430	20240731	130100	316784600	29500	29500	29500	29400	45
431	20240731	130000	315457400	29500	29500	29500	29500	1
432	20240731	125900	315427900	29400	29400	29400	29400	1
433	20240731	125800	315398500	29500	29500	29500	29500	0
434	20240731	125700	315398500	29500	29500	29500	29500	1
435	20240731	125600	315369000	29400	29400	29400	29400	28
436	20240731	125500	314545800	29400	29400	29400	29400	0
437	20240731	125400	314545800	29400	29400	29400	29400	0
438	20240731	125300	314545800	29400	29450	29450	29400	25
439	20240731	125200	313810750	29600	29600	29600	29600	1
440	20240731	125100	313781150	29450	29450	29450	29450	0
441	20240731	125000	313781150	29450	29450	29450	29450	0
442	20240731	124900	313781150	29450	29450	29450	29450	16
443	20240731	124800	313309950	29450	29450	29450	29450	0
444	20240731	124700	313309950	29450	29450	29450	29450	0
445	20240731	124600	313309950	29450	29450	29450	29450	0
446	20240731	124500	313309950	29450	29600	29600	29450	4
447	20240731	124400	313191850	29600	29550	29600	29550	11
448	20240731	124300	312866550	29550	29550	29550	29550	0
449	20240731	124200	312866550	29550	29550	29550	29550	0
450	20240731	124100	312866550	29550	29550	29550	29550	1
451	20240731	124000	312837000	29400	29400	29400	29400	0
452	20240731	123900	312837000	29400	29400	29400	29400	0
453	20240731	123800	312837000	29400	29400	29400	29400	0
454	20240731	123700	312837000	29400	29400	29400	29400	0
455	20240731	123600	312837000	29400	29400	29400	29400	1
456	20240731	123500	312807600	29350	29500	29500	29350	255
457	20240731	123400	305314450	29500	29500	29500	29500	14
458	20240731	123300	304901450	29650	29650	29650	29650	7
459	20240731	123200	304693900	29650	29650	29650	29650	0
460	20240731	123100	304693900	29650	29650	29650	29650	2
461	20240731	123000	304634600	29650	29650	29650	29650	0
462	20240731	122900	304634600	29650	29650	29650	29650	0
463	20240731	122800	304634600	29650	29650	29650	29650	7
464	20240731	122700	304427050	29650	29650	29650	29650	1
465	20240731	122600	304397400	29600	29600	29600	29600	2
466	20240731	122500	304338200	29650	29650	29650	29650	202
467	20240731	122400	298348900	29650	29650	29650	29650	0
468	20240731	122300	298348900	29650	29650	29650	29650	1
469	20240731	122200	298319250	29650	29650	29650	29650	0
470	20240731	122100	298319250	29650	29600	29650	29600	24
471	20240731	122000	297607850	29600	29600	29600	29600	20
472	20240731	121900	297015850	29600	29600	29600	29600	2
473	20240731	121800	296956650	29500	29500	29500	29500	0
474	20240731	121700	296956650	29500	29600	29600	29500	10
475	20240731	121600	296661550	29500	29500	29500	29500	1
476	20240731	121500	296632050	29600	29600	29600	29600	0
477	20240731	121400	296632050	29600	29600	29600	29600	0
478	20240731	121300	296632050	29600	29600	29600	29600	0
479	20240731	121200	296632050	29600	29600	29600	29600	0
480	20240731	121100	296632050	29600	29600	29600	29600	1
481	20240731	121000	296602450	29450	29450	29450	29450	0
482	20240731	120900	296602450	29450	29450	29450	29450	0
483	20240731	120800	296602450	29450	29450	29450	29450	0
484	20240731	120700	296602450	29450	29450	29450	29450	32
485	20240731	120600	295660050	29600	29500	29600	29500	101
486	20240731	120500	292670900	29500	29500	29500	29500	0
487	20240731	120400	292670900	29500	29500	29500	29500	2
488	20240731	120300	292611900	29500	29500	29500	29500	1
489	20240731	120200	292582400	29400	29400	29400	29400	0
490	20240731	120100	292582400	29400	29500	29500	29400	11
491	20240731	120000	292258000	29500	29500	29500	29500	0
492	20240731	115900	292258000	29500	29500	29500	29500	11
493	20240731	115800	291933500	29500	29500	29500	29500	17
494	20240731	115700	291432000	29500	29500	29500	29500	34
495	20240731	115600	290429000	29500	29500	29500	29500	0
496	20240731	115500	290429000	29500	29500	29500	29500	0
497	20240731	115400	290429000	29500	29500	29500	29500	0
498	20240731	115300	290429000	29500	29500	29500	29500	0
499	20240731	115200	290429000	29500	29500	29500	29500	0
500	20240731	115100	290429000	29500	29500	29500	29500	25
501	20240731	115000	289691500	29500	29500	29500	29500	87
502	20240731	114900	287125000	29500	29500	29500	29500	0
503	20240731	114800	287125000	29500	29500	29500	29500	0
504	20240731	114700	287125000	29500	29500	29500	29500	0
505	20240731	114600	287125000	29500	29500	29500	29500	1
506	20240731	114500	287095500	29450	29450	29500	29450	33
507	20240731	114400	286123600	29450	29500	29500	29450	82
508	20240731	114300	283708000	29500	29500	29500	29500	2
509	20240731	114200	283649000	29400	29450	29450	29400	101
510	20240731	114100	280679400	29450	29450	29450	29450	1
511	20240731	114000	280649950	29450	29450	29450	29450	0
512	20240731	113900	280649950	29450	29450	29450	29450	10
513	20240731	113800	280355450	29450	29450	29450	29450	0
514	20240731	113700	280355450	29450	29500	29500	29450	3
515	20240731	113600	280267000	29500	29600	29600	29500	33
516	20240731	113500	279293300	29600	29600	29600	29600	1
517	20240731	113400	279263700	29600	29600	29600	29600	0
518	20240731	113300	279263700	29600	29600	29600	29600	0
519	20240731	113200	279263700	29600	29600	29600	29600	0
520	20240731	113100	279263700	29600	29600	29600	29600	0
521	20240731	113000	279263700	29600	29450	29600	29450	2
522	20240731	112900	279204650	29400	29400	29400	29400	0
523	20240731	112800	279204650	29400	29400	29400	29400	0
524	20240731	112700	279204650	29400	29400	29400	29400	1
525	20240731	112600	279175250	29500	29500	29500	29500	38
526	20240731	112500	278054250	29500	29450	29500	29450	4
527	20240731	112400	277936400	29450	29450	29450	29450	1
528	20240731	112300	277906950	29400	29400	29400	29400	1
529	20240731	112200	277877550	29400	29400	29400	29400	0
530	20240731	112100	277877550	29400	29400	29400	29400	0
531	20240731	112000	277877550	29400	29400	29400	29400	4
532	20240731	111900	277759950	29450	29450	29450	29450	2
533	20240731	111800	277701050	29450	29450	29450	29450	3
534	20240731	111700	277612700	29450	29450	29450	29450	0
535	20240731	111600	277612700	29450	29450	29450	29450	0
536	20240731	111500	277612700	29450	29450	29450	29450	0
537	20240731	111400	277612700	29450	29450	29450	29450	0
538	20240731	111300	277612700	29450	29400	29450	29400	54
539	20240731	111200	276025050	29450	29450	29450	29450	65
540	20240731	111100	274110800	29450	29450	29450	29450	0
541	20240731	111000	274110800	29450	29450	29450	29450	10
542	20240731	110900	273816300	29400	29450	29450	29400	2
543	20240731	110800	273757450	29400	29400	29400	29400	5
544	20240731	110700	273610450	29450	29450	29450	29450	4
545	20240731	110600	273492650	29500	29500	29500	29500	0
546	20240731	110500	273492650	29500	29500	29500	29500	0
547	20240731	110400	273492650	29500	29500	29500	29500	0
548	20240731	110300	273492650	29500	29400	29500	29400	3
549	20240731	110200	273404350	29500	29400	29500	29400	5
550	20240731	110100	273257250	29400	29400	29400	29400	3
551	20240731	110000	273169050	29600	29600	29600	29600	0
552	20240731	105900	273169050	29600	29600	29600	29600	1
553	20240731	105800	273139450	29600	29600	29600	29600	5
554	20240731	105700	272991450	29600	29600	29600	29600	0
555	20240731	105600	272991450	29600	29450	29600	29400	553
556	20240731	105500	256731250	29450	29450	29450	29450	4
557	20240731	105400	256613450	29600	29600	29600	29600	0
558	20240731	105300	256613450	29600	29600	29600	29600	0
559	20240731	105200	256613450	29600	29450	29600	29450	87
560	20240731	105100	254051150	29650	29650	29650	29650	0
561	20240731	105000	254051150	29650	29650	29650	29650	0
562	20240731	104900	254051150	29650	29650	29650	29650	0
563	20240731	104800	254051150	29650	29650	29650	29650	0
564	20240731	104700	254051150	29650	29650	29650	29650	0
565	20240731	104600	254051150	29650	29650	29650	29650	5
566	20240731	104500	253902900	29650	29650	29650	29650	0
567	20240731	104400	253902900	29650	29650	29650	29650	0
568	20240731	104300	253902900	29650	29650	29650	29650	1
569	20240731	104200	253873250	29400	29400	29400	29400	0
570	20240731	104100	253873250	29400	29400	29400	29400	0
571	20240731	104000	253873250	29400	29400	29400	29400	0
572	20240731	103900	253873250	29400	29650	29650	29400	24
573	20240731	103800	253167150	29650	29600	29650	29600	2
574	20240731	103700	253107900	29600	29600	29600	29600	1
575	20240731	103600	253078300	29600	29600	29600	29600	1
576	20240731	103500	253048700	29650	29650	29650	29650	1
577	20240731	103400	253019050	29400	29650	29650	29400	265
578	20240731	103300	245221900	29450	29500	29650	29450	699
579	20240731	103200	224604850	29650	29650	29650	29650	1
580	20240731	103100	224575200	29550	29550	29550	29550	50
581	20240731	103000	223097700	29700	29700	29700	29500	220
582	20240731	102900	216589500	29650	29700	29700	29650	7
583	20240731	102800	216381900	29700	29700	29700	29700	0
584	20240731	102700	216381900	29700	29700	29700	29700	0
585	20240731	102600	216381900	29700	29700	29700	29700	0
586	20240731	102500	216381900	29700	29650	29700	29650	2
587	20240731	102400	216322550	29650	29650	29650	29650	2
588	20240731	102300	216263250	29700	29700	29700	29700	0
589	20240731	102200	216263250	29700	29700	29700	29700	1
590	20240731	102100	216233550	29700	29700	29700	29700	0
591	20240731	102000	216233550	29700	29700	29700	29700	1
592	20240731	101900	216203850	29500	29650	29700	29500	108
593	20240731	101800	213012950	29750	29750	29750	29750	0
594	20240731	101700	213012950	29750	29750	29750	29750	0
595	20240731	101600	213012950	29750	29750	29750	29750	0
596	20240731	101500	213012950	29750	29750	29750	29750	0
597	20240731	101400	213012950	29750	29600	29750	29500	136
598	20240731	101300	208994950	29700	29750	29750	29700	3
599	20240731	101200	208905800	29750	29600	29750	29600	11
600	20240731	101100	208580050	29650	29650	29750	29600	470
601	20240731	101000	194654450	29650	29650	29650	29650	0
602	20240731	100900	194654450	29650	29650	29650	29650	28
603	20240731	100800	193824250	29750	29650	29750	29650	6
604	20240731	100700	193646250	29650	29750	29750	29650	6
605	20240731	100600	193468250	29750	29750	29750	29750	1
606	20240731	100500	193438500	29650	29650	29650	29650	1
607	20240731	100400	193408850	29750	29750	29750	29750	100
608	20240731	100300	190433850	29750	29750	29750	29750	0
609	20240731	100200	190433850	29750	29650	29750	29650	90
610	20240731	100100	187761000	29700	29700	29700	29650	115
611	20240731	100000	184345700	29700	29700	29700	29700	1
612	20240731	095900	184316000	29700	29700	29700	29700	26
613	20240731	095800	183543800	29700	29700	29700	29700	5
614	20240731	095700	183395300	29700	29700	29700	29700	1
615	20240731	095600	183365600	29700	29550	29700	29550	25
616	20240731	095500	182626400	29700	29600	29700	29550	303
617	20240731	095400	173660350	29700	29700	29700	29600	55
618	20240731	095300	172027850	29600	29600	29600	29600	4
619	20240731	095200	171909450	29700	29700	29700	29700	1
620	20240731	095100	171879750	29750	29600	29750	29600	13
621	20240731	095000	171494800	29700	29750	29750	29700	8
622	20240731	094900	171256850	29750	29800	29800	29750	11
623	20240731	094800	170929550	29850	29850	29850	29850	1
624	20240731	094700	170899700	29550	29550	29550	29550	99
625	20240731	094600	167974250	29850	29550	29850	29550	43
626	20240731	094500	166703300	29700	29600	29700	29600	77
627	20240731	094400	164418700	29600	29600	29600	29600	153
628	20240731	094300	159889900	29550	29550	29550	29550	1
629	20240731	094200	159860350	29600	29550	29600	29500	254
630	20240731	094100	152362750	29550	29550	29550	29550	164
631	20240731	094000	147516550	29550	29750	29750	29550	31
632	20240731	093900	146599300	29750	29600	29750	29550	31
633	20240731	093800	145682700	29550	29550	29550	29550	0
634	20240731	093700	145682700	29550	29600	29600	29550	265
635	20240731	093600	137840150	29600	29600	29600	29600	30
636	20240731	093500	136952150	29850	29850	29850	29600	30
637	20240731	093400	136062150	29850	29650	29850	29600	101
638	20240731	093300	133070700	29650	29850	29850	29650	51
639	20240731	093200	131557100	29900	29900	29900	29900	167
640	20240731	093100	126563800	29900	29900	29900	29900	0
641	20240731	093000	126563800	29900	29900	29900	29850	3
642	20240731	092900	126474150	29900	29900	29900	29900	7
643	20240731	092800	126264850	29900	29850	29900	29850	3
644	20240731	092700	126175250	29900	29650	29900	29650	9
645	20240731	092600	125908150	29650	29650	29650	29600	200
646	20240731	092500	119986850	29650	29650	29700	29600	27
647	20240731	092400	119186400	29650	29750	29750	29650	201
648	20240731	092300	113211200	29750	29850	29900	29750	362
649	20240731	092200	102422200	29900	29900	30000	29900	91
650	20240731	092100	99701100	29950	30000	30000	29950	7
651	20240731	092000	99491400	29950	29900	30000	29900	32
652	20240731	091900	98532900	30000	30000	30000	30000	25
653	20240731	091800	97782900	30050	30050	30050	30050	0
654	20240731	091700	97782900	30050	30050	30050	29850	29
655	20240731	091600	96914150	30050	30000	30050	29900	15
656	20240731	091500	96465250	29900	30000	30050	29900	131
657	20240731	091400	92538000	30050	30000	30050	30000	49
658	20240731	091300	91067950	30000	29900	30000	29900	106
659	20240731	091200	87892850	30000	30000	30000	30000	0
660	20240731	091100	87892850	30000	29800	30000	29800	5
661	20240731	091000	87743350	30000	29850	30050	29800	25
662	20240731	090900	86996050	29850	29900	29950	29850	248
663	20240731	090800	79588250	29900	29950	30100	29900	195
664	20240731	090700	73754800	30100	30100	30100	30000	71
665	20240731	090600	71618500	30100	30100	30100	30100	102
666	20240731	090500	68548300	30100	30100	30150	29900	48
667	20240731	090400	67101550	30150	30200	30200	30000	110
668	20240731	090300	63793200	30250	30250	30250	30050	321
669	20240731	090200	54138550	30250	30050	30300	30050	355
670	20240731	090100	43441150	30000	30000	30000	30000	13
671	20240731	090000	43051150	30000	29900	30000	29850	457