KissMeData/005440/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	184500	255253565	4375	4375	4375	4375	3349
3	20240731	184400	255253565	4375	4375	4375	4375	0
4	20240731	184300	255253565	4375	4375	4375	4375	0
5	20240731	184200	255253565	4375	4375	4375	4375	0
6	20240731	184100	255253565	4375	4375	4375	4375	0
7	20240731	184000	255253565	4375	4375	4375	4375	0
8	20240731	183900	255253565	4375	4375	4375	4375	0
9	20240731	183800	255253565	4375	4375	4375	4375	0
10	20240731	183700	255253565	4375	4375	4375	4375	0
11	20240731	183600	255253565	4375	4375	4375	4375	0
12	20240731	183500	255253565	4375	4375	4375	4375	0
13	20240731	183400	255253565	4375	4375	4375	4375	0
14	20240731	183300	255253565	4375	4375	4375	4375	0
15	20240731	183200	255253565	4375	4375	4375	4375	0
16	20240731	183100	255253565	4375	4375	4375	4375	0
17	20240731	183000	255253565	4375	4375	4375	4375	0
18	20240731	182900	255253565	4375	4375	4375	4375	0
19	20240731	182800	255253565	4375	4375	4375	4375	0
20	20240731	182700	255253565	4375	4375	4375	4375	0
21	20240731	182600	255253565	4375	4375	4375	4375	0
22	20240731	182500	255253565	4375	4375	4375	4375	0
23	20240731	182400	255253565	4375	4375	4375	4375	0
24	20240731	182300	255253565	4375	4375	4375	4375	0
25	20240731	182200	255253565	4375	4375	4375	4375	0
26	20240731	182100	255253565	4375	4375	4375	4375	0
27	20240731	182000	255253565	4375	4375	4375	4375	0
28	20240731	181900	255253565	4375	4375	4375	4375	0
29	20240731	181800	255253565	4375	4375	4375	4375	0
30	20240731	181700	255253565	4375	4375	4375	4375	0
31	20240731	181600	255253565	4375	4375	4375	4375	0
32	20240731	181500	255253565	4375	4375	4375	4375	3349
33	20240731	181400	255253565	4375	4375	4375	4375	0
34	20240731	181300	255253565	4375	4375	4375	4375	0
35	20240731	181200	255253565	4375	4375	4375	4375	0
36	20240731	181100	255253565	4375	4375	4375	4375	0
37	20240731	181000	255253565	4375	4375	4375	4375	0
38	20240731	180900	255253565	4375	4375	4375	4375	0
39	20240731	180800	255253565	4375	4375	4375	4375	0
40	20240731	180700	255253565	4375	4375	4375	4375	0
41	20240731	180600	255253565	4375	4375	4375	4375	0
42	20240731	180500	255253565	4375	4375	4375	4375	0
43	20240731	180400	255253565	4375	4375	4375	4375	0
44	20240731	180300	255253565	4375	4375	4375	4375	0
45	20240731	180200	255253565	4375	4375	4375	4375	0
46	20240731	180100	255253565	4375	4375	4375	4375	0
47	20240731	180000	255253565	4375	4375	4375	4375	0
48	20240731	175900	255253565	4375	4375	4375	4375	0
49	20240731	175800	255253565	4375	4375	4375	4375	0
50	20240731	175700	255253565	4375	4375	4375	4375	0
51	20240731	175600	255253565	4375	4375	4375	4375	0
52	20240731	175500	255253565	4375	4375	4375	4375	0
53	20240731	175400	255253565	4375	4375	4375	4375	0
54	20240731	175300	255253565	4375	4375	4375	4375	0
55	20240731	175200	255253565	4375	4375	4375	4375	0
56	20240731	175100	255253565	4375	4375	4375	4375	0
57	20240731	175000	255253565	4375	4375	4375	4375	0
58	20240731	174900	255253565	4375	4375	4375	4375	0
59	20240731	174800	255253565	4375	4375	4375	4375	0
60	20240731	174700	255253565	4375	4375	4375	4375	0
61	20240731	174600	255253565	4375	4375	4375	4375	0
62	20240731	174500	255253565	4375	4375	4375	4375	3349
63	20240731	174400	255253565	4375	4375	4375	4375	0
64	20240731	174300	255253565	4375	4375	4375	4375	0
65	20240731	174200	255253565	4375	4375	4375	4375	0
66	20240731	174100	255253565	4375	4375	4375	4375	0
67	20240731	174000	255253565	4375	4375	4375	4375	0
68	20240731	173900	255253565	4375	4375	4375	4375	0
69	20240731	173800	255253565	4375	4375	4375	4375	0
70	20240731	173700	255253565	4375	4375	4375	4375	0
71	20240731	173600	255253565	4375	4375	4375	4375	0
72	20240731	173500	255253565	4375	4375	4375	4375	0
73	20240731	173400	255253565	4375	4375	4375	4375	0
74	20240731	173300	255253565	4375	4375	4375	4375	0
75	20240731	173200	255253565	4375	4375	4375	4375	0
76	20240731	173100	255253565	4375	4375	4375	4375	0
77	20240731	173000	255253565	4375	4375	4375	4375	0
78	20240731	172900	255253565	4375	4375	4375	4375	0
79	20240731	172800	255253565	4375	4375	4375	4375	0
80	20240731	172700	255253565	4375	4375	4375	4375	0
81	20240731	172600	255253565	4375	4375	4375	4375	0
82	20240731	172500	255253565	4375	4375	4375	4375	0
83	20240731	172400	255253565	4375	4375	4375	4375	0
84	20240731	172300	255253565	4375	4375	4375	4375	0
85	20240731	172200	255253565	4375	4375	4375	4375	0
86	20240731	172100	255253565	4375	4375	4375	4375	0
87	20240731	172000	255253565	4375	4375	4375	4375	0
88	20240731	171900	255253565	4375	4375	4375	4375	0
89	20240731	171800	255253565	4375	4375	4375	4375	0
90	20240731	171700	255253565	4375	4375	4375	4375	0
91	20240731	171600	255253565	4375	4375	4375	4375	0
92	20240731	171500	255253565	4375	4375	4375	4375	3349
93	20240731	171400	255253565	4375	4375	4375	4375	0
94	20240731	171300	255253565	4375	4375	4375	4375	0
95	20240731	171200	255253565	4375	4375	4375	4375	0
96	20240731	171100	255253565	4375	4375	4375	4375	0
97	20240731	171000	255253565	4375	4375	4375	4375	0
98	20240731	170900	255253565	4375	4375	4375	4375	0
99	20240731	170800	255253565	4375	4375	4375	4375	0
100	20240731	170700	255253565	4375	4375	4375	4375	0
101	20240731	170600	255253565	4375	4375	4375	4375	0
102	20240731	170500	255253565	4375	4375	4375	4375	0
103	20240731	170400	255253565	4375	4375	4375	4375	0
104	20240731	170300	255253565	4375	4375	4375	4375	0
105	20240731	170200	255253565	4375	4375	4375	4375	0
106	20240731	170100	255253565	4375	4375	4375	4375	0
107	20240731	170000	255253565	4375	4375	4375	4375	0
108	20240731	165900	255253565	4375	4375	4375	4375	0
109	20240731	165800	255253565	4375	4375	4375	4375	0
110	20240731	165700	255253565	4375	4375	4375	4375	0
111	20240731	165600	255253565	4375	4375	4375	4375	0
112	20240731	165500	255253565	4375	4375	4375	4375	0
113	20240731	165400	255253565	4375	4375	4375	4375	0
114	20240731	165300	255253565	4375	4375	4375	4375	0
115	20240731	165200	255253565	4375	4375	4375	4375	0
116	20240731	165100	255253565	4375	4375	4375	4375	0
117	20240731	165000	255253565	4375	4375	4375	4375	0
118	20240731	164900	255253565	4375	4375	4375	4375	0
119	20240731	164800	255253565	4375	4375	4375	4375	0
120	20240731	164700	255253565	4375	4375	4375	4375	0
121	20240731	164600	255253565	4375	4375	4375	4375	0
122	20240731	164500	255253565	4375	4375	4375	4375	3349
123	20240731	164400	255253565	4375	4375	4375	4375	0
124	20240731	164300	255253565	4375	4375	4375	4375	0
125	20240731	164200	255253565	4375	4375	4375	4375	0
126	20240731	164100	255253565	4375	4375	4375	4375	0
127	20240731	164000	255253565	4375	4375	4375	4375	0
128	20240731	163900	255253565	4375	4375	4375	4375	0
129	20240731	163800	255253565	4375	4375	4375	4375	0
130	20240731	163700	255253565	4375	4375	4375	4375	0
131	20240731	163600	255253565	4375	4375	4375	4375	0
132	20240731	163500	255253565	4375	4375	4375	4375	0
133	20240731	163400	255253565	4375	4375	4375	4375	0
134	20240731	163300	255253565	4375	4375	4375	4375	0
135	20240731	163200	255253565	4375	4375	4375	4375	0
136	20240731	163100	255253565	4375	4375	4375	4375	0
137	20240731	163000	255253565	4375	4375	4375	4375	0
138	20240731	162900	255253565	4375	4375	4375	4375	0
139	20240731	162800	255253565	4375	4375	4375	4375	0
140	20240731	162700	255253565	4375	4375	4375	4375	0
141	20240731	162600	255253565	4375	4375	4375	4375	0
142	20240731	162500	255253565	4375	4375	4375	4375	0
143	20240731	162400	255253565	4375	4375	4375	4375	0
144	20240731	162300	255253565	4375	4375	4375	4375	0
145	20240731	162200	255253565	4375	4375	4375	4375	0
146	20240731	162100	255253565	4375	4375	4375	4375	0
147	20240731	162000	255253565	4375	4375	4375	4375	0
148	20240731	161900	255253565	4375	4375	4375	4375	0
149	20240731	161800	255253565	4375	4375	4375	4375	0
150	20240731	161700	255253565	4375	4375	4375	4375	0
151	20240731	161600	255253565	4375	4375	4375	4375	0
152	20240731	161500	255253565	4375	4375	4375	4375	3349
153	20240731	161400	255253565	4375	4375	4375	4375	0
154	20240731	161300	255253565	4375	4375	4375	4375	0
155	20240731	161200	255253565	4375	4375	4375	4375	0
156	20240731	161100	255253565	4375	4375	4375	4375	0
157	20240731	161000	255253565	4375	4375	4375	4375	0
158	20240731	160900	255253565	4375	4375	4375	4375	0
159	20240731	160800	255253565	4375	4375	4375	4375	0
160	20240731	160700	255253565	4375	4375	4375	4375	0
161	20240731	160600	255253565	4375	4375	4375	4375	0
162	20240731	160500	255253565	4375	4375	4375	4375	0
163	20240731	160400	255253565	4375	4375	4375	4375	0
164	20240731	160300	255253565	4375	4375	4375	4375	0
165	20240731	160200	255253565	4375	4375	4375	4375	0
166	20240731	160100	255253565	4375	4375	4375	4375	0
167	20240731	160000	255253565	4375	4375	4375	4375	0
168	20240731	155900	255253565	4375	4375	4375	4375	0
169	20240731	155800	255253565	4375	4375	4375	4375	0
170	20240731	155700	255253565	4375	4375	4375	4375	0
171	20240731	155600	255253565	4375	4375	4375	4375	0
172	20240731	155500	255253565	4375	4375	4375	4375	0
173	20240731	155400	255253565	4375	4375	4375	4375	0
174	20240731	155300	255253565	4375	4375	4375	4375	0
175	20240731	155200	255253565	4375	4375	4375	4375	0
176	20240731	155100	255253565	4375	4375	4375	4375	0
177	20240731	155000	255253565	4375	4375	4375	4375	0
178	20240731	154900	255253565	4375	4375	4375	4375	0
179	20240731	154800	255253565	4375	4375	4375	4375	0
180	20240731	154700	255253565	4375	4375	4375	4375	0
181	20240731	154600	255253565	4375	4375	4375	4375	0
182	20240731	154500	255253565	4375	4375	4375	4375	3349
183	20240731	154400	255253565	4375	4375	4375	4375	0
184	20240731	154300	255253565	4375	4375	4375	4375	0
185	20240731	154200	255253565	4375	4375	4375	4375	0
186	20240731	154100	255253565	4375	4375	4375	4375	0
187	20240731	154000	255253565	4375	4375	4375	4375	0
188	20240731	153900	255253565	4375	4375	4375	4375	0
189	20240731	153800	255253565	4375	4375	4375	4375	0
190	20240731	153700	255253565	4375	4375	4375	4375	0
191	20240731	153600	255253565	4375	4375	4375	4375	0
192	20240731	153500	255253565	4375	4375	4375	4375	0
193	20240731	153400	255253565	4375	4375	4375	4375	0
194	20240731	153300	255253565	4375	4375	4375	4375	0
195	20240731	153200	255253565	4375	4375	4375	4375	0
196	20240731	153100	255253565	4375	4375	4375	4375	0
197	20240731	153000	255253565	4375	4375	4375	4375	3349
198	20240731	152900	240601690	4375	4375	4375	4375	0
199	20240731	152800	240601690	4375	4375	4375	4375	0
200	20240731	152700	240601690	4375	4375	4375	4375	0
201	20240731	152600	240601690	4375	4375	4375	4375	0
202	20240731	152500	240601690	4375	4375	4375	4375	0
203	20240731	152400	240601690	4375	4375	4375	4375	0
204	20240731	152300	240601690	4375	4375	4375	4375	0
205	20240731	152200	240601690	4375	4375	4375	4375	0
206	20240731	152100	240601690	4375	4375	4375	4375	0
207	20240731	152000	240601690	4375	4375	4375	4375	0
208	20240731	151900	240601690	4375	4365	4375	4365	273
209	20240731	151800	239409375	4365	4375	4375	4365	107
210	20240731	151700	238942310	4370	4365	4370	4365	362
211	20240731	151600	237361910	4370	4365	4370	4365	640
212	20240731	151500	234566710	4365	4360	4380	4360	1763
213	20240731	151400	226860070	4355	4360	4360	4355	568
214	20240731	151300	224384730	4360	4360	4360	4360	699
215	20240731	151200	221337090	4360	4360	4370	4360	836
216	20240731	151100	217690590	4365	4365	4365	4365	410
217	20240731	151000	215900940	4370	4365	4370	4365	1213
218	20240731	150900	210604290	4365	4365	4365	4365	728
219	20240731	150800	207426570	4365	4365	4365	4365	636
220	20240731	150700	204650430	4365	4365	4370	4365	643
221	20240731	150600	201843710	4365	4365	4365	4365	652
222	20240731	150500	198997730	4365	4370	4370	4365	859
223	20240731	150400	195244430	4370	4370	4375	4370	651
224	20240731	150300	192399535	4370	4370	4370	4370	704
225	20240731	150200	189323055	4370	4375	4375	4370	738
226	20240731	150100	186097495	4370	4375	4375	4370	654
227	20240731	150000	183238010	4375	4380	4380	4375	732
228	20240731	145900	180033595	4380	4380	4380	4380	5
229	20240731	145800	180011695	4380	4380	4380	4380	29
230	20240731	145700	179884675	4385	4380	4385	4380	47
231	20240731	145600	179678610	4380	4380	4380	4380	67
232	20240731	145500	179385150	4380	4380	4380	4380	132
233	20240731	145400	178806990	4380	4380	4380	4380	6
234	20240731	145300	178780710	4380	4380	4380	4380	8
235	20240731	145200	178745670	4380	4380	4380	4380	6
236	20240731	145100	178719390	4380	4380	4380	4380	6
237	20240731	145000	178693110	4385	4380	4385	4380	6
238	20240731	144900	178666825	4380	4380	4380	4380	6
239	20240731	144800	178640545	4380	4380	4380	4380	6
240	20240731	144700	178614265	4380	4380	4380	4380	6
241	20240731	144600	178587985	4380	4380	4380	4380	5
242	20240731	144500	178566085	4375	4375	4375	4375	108
243	20240731	144400	178093585	4375	4375	4375	4375	47
244	20240731	144300	177887960	4375	4375	4375	4375	6
245	20240731	144200	177861710	4385	4375	4385	4375	21
246	20240731	144100	177769815	4375	4375	4375	4375	6
247	20240731	144000	177743565	4385	4385	4385	4385	2
248	20240731	143900	177734795	4375	4375	4375	4375	40
249	20240731	143800	177559795	4375	4370	4375	4370	73
250	20240731	143700	177240450	4370	4370	4370	4370	5
251	20240731	143600	177218600	4375	4375	4375	4375	6
252	20240731	143500	177192350	4375	4375	4375	4375	591
253	20240731	143400	174606725	4375	4375	4375	4375	334
254	20240731	143300	173145475	4375	4375	4375	4375	5
255	20240731	143200	173123600	4375	4375	4375	4375	306
256	20240731	143100	171784850	4375	4375	4375	4375	626
257	20240731	143000	169046100	4375	4380	4380	4375	11
258	20240731	142900	168997950	4380	4380	4380	4380	41
259	20240731	142800	168818370	4380	4380	4380	4380	4
260	20240731	142700	168800850	4380	4380	4380	4380	19
261	20240731	142600	168717630	4380	4380	4380	4375	81
262	20240731	142500	168362880	4375	4380	4380	4375	53
263	20240731	142400	168130785	4380	4380	4380	4380	11
264	20240731	142300	168082605	4380	4380	4380	4380	0
265	20240731	142200	168082605	4380	4380	4380	4375	38
266	20240731	142100	167916215	4380	4375	4380	4375	10
267	20240731	142000	167872440	4380	4380	4380	4375	238
268	20240731	141900	166830025	4380	4380	4380	4380	11
269	20240731	141800	166781845	4385	4390	4390	4385	11
270	20240731	141700	166733595	4390	4390	4390	4390	4
271	20240731	141600	166716035	4395	4390	4395	4390	651
272	20240731	141500	163855650	4385	4385	4385	4385	4
273	20240731	141400	163838110	4385	4380	4385	4380	77
274	20240731	141300	163500620	4380	4385	4385	4380	1005
275	20240731	141200	159098700	4385	4385	4385	4385	18
276	20240731	141100	159019770	4385	4385	4385	4385	39
277	20240731	141000	158848755	4380	4380	4380	4380	11
278	20240731	140900	158800575	4380	4385	4385	4380	120
279	20240731	140800	158274405	4385	4385	4385	4385	2
280	20240731	140700	158265635	4385	4385	4385	4380	34
281	20240731	140600	158116565	4385	4385	4385	4385	11
282	20240731	140500	158068330	4385	4385	4385	4385	29
283	20240731	140400	157941165	4380	4385	4385	4380	46
284	20240731	140300	157739475	4380	4380	4385	4380	12
285	20240731	140200	157686910	4385	4385	4385	4380	530
286	20240731	140100	155362885	4385	4390	4390	4385	12
287	20240731	140000	155310260	4385	4385	4385	4385	10
288	20240731	135900	155266410	4385	4390	4390	4385	7
289	20240731	135800	155235710	4385	4385	4390	4385	13
290	20240731	135700	155178695	4385	4390	4390	4385	34
291	20240731	135600	155029465	4390	4390	4390	4390	0
292	20240731	135500	155029465	4390	4390	4395	4390	322
293	20240731	135400	153615880	4395	4385	4395	4385	268
294	20240731	135300	152439495	4385	4385	4385	4385	1
295	20240731	135200	152435110	4380	4380	4380	4380	72
296	20240731	135100	152119750	4380	4375	4380	4375	12
297	20240731	135000	152067245	4375	4380	4380	4375	6
298	20240731	134900	152040990	4375	4375	4375	4375	14
299	20240731	134800	151979740	4380	4380	4380	4380	44
300	20240731	134700	151787020	4375	4375	4375	4375	6
301	20240731	134600	151760770	4380	4385	4385	4380	7
302	20240731	134500	151730105	4380	4380	4380	4380	15
303	20240731	134400	151664405	4375	4380	4385	4375	348
304	20240731	134300	150140520	4385	4385	4385	4385	10
305	20240731	134200	150096670	4385	4385	4385	4380	73
306	20240731	134100	149776585	4380	4380	4380	4380	11
307	20240731	134000	149728405	4380	4380	4385	4380	101
308	20240731	133900	149286020	4380	4380	4380	4380	7
309	20240731	133800	149255360	4385	4380	4385	4380	419
310	20240731	133700	147420065	4380	4380	4380	4380	210
311	20240731	133600	146500265	4375	4370	4375	4370	148
312	20240731	133500	145852795	4375	4375	4375	4375	168
313	20240731	133400	145117795	4375	4370	4375	4370	163
314	20240731	133300	144404735	4375	4370	4375	4370	163
315	20240731	133200	143691635	4375	4370	4375	4370	16
316	20240731	133100	143621705	4370	4370	4370	4365	263
317	20240731	133000	142472425	4370	4365	4370	4365	13
318	20240731	132900	142415670	4365	4365	4370	4365	14
319	20240731	132800	142354555	4370	4365	4370	4365	6
320	20240731	132700	142328360	4365	4365	4370	4365	17
321	20240731	132600	142254150	4365	4365	4365	4365	11
322	20240731	132500	142206135	4370	4370	4370	4370	2
323	20240731	132400	142197395	4370	4370	4370	4370	2
324	20240731	132300	142188655	4365	4365	4365	4365	0
325	20240731	132200	142188655	4365	4360	4365	4360	1449
326	20240731	132100	135863800	4360	4360	4365	4360	11
327	20240731	132000	135815835	4360	4360	4360	4360	311
328	20240731	131900	134459875	4365	4370	4370	4365	1963
329	20240731	131800	125883835	4370	4375	4375	4370	191
330	20240731	131700	125048265	4375	4370	4375	4370	57
331	20240731	131600	124798940	4370	4375	4375	4370	81
332	20240731	131500	124444965	4370	4370	4375	4370	154
333	20240731	131400	123771980	4370	4370	4370	4370	10
334	20240731	131300	123728280	4375	4370	4375	4370	7
335	20240731	131200	123697685	4370	4375	4375	4370	62
336	20240731	131100	123426490	4370	4370	4370	4370	10
337	20240731	131000	123382790	4370	4370	4375	4370	59
338	20240731	130900	123124950	4370	4370	4370	4370	11
339	20240731	130800	123076880	4370	4375	4375	4370	12
340	20240731	130700	123024435	4370	4370	4370	4370	506
341	20240731	130600	120813215	4370	4375	4375	4370	10
342	20240731	130500	120769510	4370	4370	4370	4370	11
343	20240731	130400	120721440	4375	4370	4375	4370	7
344	20240731	130300	120690845	4370	4370	4370	4370	10
345	20240731	130200	120647145	4375	4370	4375	4370	12
346	20240731	130100	120594700	4370	4370	4370	4370	354
347	20240731	130000	119047720	4375	4375	4375	4375	2
348	20240731	125900	119038970	4370	4370	4370	4370	4
349	20240731	125800	119021490	4375	4370	4375	4370	1625
350	20240731	125700	111912170	4370	4370	4370	4370	5
351	20240731	125600	111890320	4375	4370	4375	4370	11
352	20240731	125500	111842245	4370	4370	4370	4370	11
353	20240731	125400	111794175	4375	4375	4375	4375	1
354	20240731	125300	111789800	4370	4370	4370	4370	4
355	20240731	125200	111772320	4375	4375	4380	4375	37
356	20240731	125100	111610300	4375	4375	4375	4370	230
357	20240731	125000	110604100	4370	4370	4370	4370	11
358	20240731	124900	110556030	4370	4370	4375	4370	25
359	20240731	124800	110446710	4370	4370	4370	4370	5
360	20240731	124700	110424860	4370	4375	4375	4370	14
361	20240731	124600	110363665	4370	4370	4370	4370	8
362	20240731	124500	110328705	4375	4375	4375	4375	1
363	20240731	124400	110324330	4375	4370	4375	4370	128
364	20240731	124300	109764355	4375	4370	4375	4370	47
365	20240731	124200	109558755	4375	4375	4375	4375	2
366	20240731	124100	109550005	4370	4370	4370	4370	176
367	20240731	124000	108780885	4365	4365	4365	4365	5
368	20240731	123900	108759060	4370	4370	4370	4370	1
369	20240731	123800	108754690	4370	4370	4370	4365	215
370	20240731	123700	107815170	4370	4365	4370	4365	13
371	20240731	123600	107758415	4365	4365	4365	4365	6
372	20240731	123500	107732225	4370	4370	4370	4365	17
373	20240731	123400	107658005	4365	4375	4375	4365	12
374	20240731	123300	107605585	4365	4365	4365	4365	125
375	20240731	123200	107059960	4370	4375	4375	4370	940
376	20240731	123100	102951850	4375	4375	4375	4375	543
377	20240731	123000	100576225	4370	4375	4375	4370	7
378	20240731	122900	100545630	4370	4370	4370	4370	11
379	20240731	122800	100497560	4370	4375	4375	4370	11
380	20240731	122700	100449485	4370	4370	4370	4370	11
381	20240731	122600	100401415	4370	4375	4375	4370	6
382	20240731	122500	100375190	4370	4370	4370	4370	11
383	20240731	122400	100327120	4370	4370	4375	4370	11
384	20240731	122300	100279045	4370	4370	4370	4370	6
385	20240731	122200	100252825	4370	4375	4375	4370	30
386	20240731	122100	100121720	4370	4370	4370	4370	4
387	20240731	122000	100104240	4370	4375	4375	4370	25
388	20240731	121900	99994940	4375	4370	4375	4370	846
389	20240731	121800	96295210	4365	4365	4370	4365	12
390	20240731	121700	96242825	4365	4370	4370	4365	28
391	20240731	121600	96120490	4370	4370	4370	4365	2603
392	20240731	121500	84752660	4370	4375	4375	4370	684
393	20240731	121400	81760290	4380	4375	4380	4375	7
394	20240731	121300	81729660	4375	4380	4380	4375	10
395	20240731	121200	81685905	4375	4380	4380	4375	11
396	20240731	121100	81637755	4380	4385	4385	4380	7
397	20240731	121000	81607090	4380	4380	4380	4380	105
398	20240731	120900	81147190	4380	4385	4385	4380	207
399	20240731	120800	80240525	4385	4385	4385	4385	346
400	20240731	120700	78723315	4385	4390	4390	4385	12
401	20240731	120600	78670690	4385	4390	4390	4385	456
402	20240731	120500	76668880	4390	4395	4395	4390	7
403	20240731	120400	76638145	4390	4390	4390	4390	5
404	20240731	120300	76616195	4390	4395	4395	4390	376
405	20240731	120200	74963705	4395	4395	4395	4395	6
406	20240731	120100	74937335	4400	4400	4400	4400	2
407	20240731	120000	74928535	4395	4395	4395	4395	14
408	20240731	115900	74867005	4395	4395	4395	4395	0
409	20240731	115800	74867005	4395	4395	4395	4395	0
410	20240731	115700	74867005	4395	4395	4395	4395	24
411	20240731	115600	74761525	4395	4395	4395	4395	3
412	20240731	115500	74748340	4395	4395	4395	4395	23
413	20240731	115400	74647255	4400	4400	4400	4400	100
414	20240731	115300	74207255	4400	4400	4400	4400	45
415	20240731	115200	74009255	4400	4400	4400	4400	0
416	20240731	115100	74009255	4400	4400	4400	4400	3
417	20240731	115000	73996055	4405	4405	4405	4405	0
418	20240731	114900	73996055	4405	4405	4405	4405	0
419	20240731	114800	73996055	4405	4400	4405	4400	304
420	20240731	114700	72658445	4400	4400	4400	4400	500
421	20240731	114600	70458445	4400	4400	4400	4400	2
422	20240731	114500	70449645	4400	4400	4400	4400	0
423	20240731	114400	70449645	4400	4400	4400	4400	0
424	20240731	114300	70449645	4400	4400	4400	4400	0
425	20240731	114200	70449645	4400	4400	4400	4400	0
426	20240731	114100	70449645	4400	4400	4400	4400	0
427	20240731	114000	70449645	4400	4400	4400	4400	0
428	20240731	113900	70449645	4400	4400	4400	4400	0
429	20240731	113800	70449645	4400	4400	4400	4400	0
430	20240731	113700	70449645	4400	4400	4400	4400	0
431	20240731	113600	70449645	4400	4400	4400	4400	0
432	20240731	113500	70449645	4400	4400	4400	4400	0
433	20240731	113400	70449645	4400	4400	4400	4400	2
434	20240731	113300	70440845	4395	4395	4395	4395	0
435	20240731	113200	70440845	4395	4395	4395	4395	0
436	20240731	113100	70440845	4395	4395	4395	4395	90
437	20240731	113000	70045295	4400	4400	4400	4400	0
438	20240731	112900	70045295	4400	4400	4400	4400	0
439	20240731	112800	70045295	4400	4400	4400	4400	0
440	20240731	112700	70045295	4400	4400	4400	4400	0
441	20240731	112600	70045295	4400	4400	4400	4400	2
442	20240731	112500	70036495	4400	4400	4400	4400	127
443	20240731	112400	69477695	4400	4400	4400	4400	0
444	20240731	112300	69477695	4400	4400	4400	4400	3
445	20240731	112200	69464495	4400	4400	4400	4400	0
446	20240731	112100	69464495	4400	4400	4400	4400	0
447	20240731	112000	69464495	4400	4400	4400	4400	0
448	20240731	111900	69464495	4400	4400	4400	4400	0
449	20240731	111800	69464495	4400	4400	4400	4400	0
450	20240731	111700	69464495	4400	4400	4400	4400	45
451	20240731	111600	69266495	4400	4400	4400	4400	2
452	20240731	111500	69257695	4400	4400	4400	4400	3
453	20240731	111400	69244495	4400	4395	4400	4395	164
454	20240731	111300	68523705	4395	4395	4395	4395	0
455	20240731	111200	68523705	4395	4395	4395	4395	3
456	20240731	111100	68510520	4390	4390	4390	4390	89
457	20240731	111000	68119810	4390	4390	4390	4390	88
458	20240731	110900	67733490	4390	4390	4390	4390	0
459	20240731	110800	67733490	4390	4390	4390	4390	0
460	20240731	110700	67733490	4390	4390	4390	4390	0
461	20240731	110600	67733490	4390	4390	4390	4390	157
462	20240731	110500	67044260	4395	4395	4395	4395	0
463	20240731	110400	67044260	4395	4395	4395	4395	0
464	20240731	110300	67044260	4395	4395	4395	4395	0
465	20240731	110200	67044260	4395	4395	4395	4395	0
466	20240731	110100	67044260	4395	4395	4395	4395	0
467	20240731	110000	67044260	4395	4395	4395	4395	2
468	20240731	105900	67035470	4390	4390	4390	4390	0
469	20240731	105800	67035470	4390	4390	4390	4390	250
470	20240731	105700	65937970	4390	4390	4390	4390	6
471	20240731	105600	65911630	4400	4400	4400	4400	0
472	20240731	105500	65911630	4400	4400	4400	4400	1
473	20240731	105400	65907230	4400	4400	4400	4400	0
474	20240731	105300	65907230	4400	4400	4400	4400	1
475	20240731	105200	65902830	4400	4400	4400	4400	0
476	20240731	105100	65902830	4400	4400	4400	4400	0
477	20240731	105000	65902830	4400	4405	4405	4400	155
478	20240731	104900	65220825	4405	4405	4405	4405	2
479	20240731	104800	65212015	4405	4405	4405	4405	3
480	20240731	104700	65198800	4405	4405	4405	4405	46
481	20240731	104600	64996170	4405	4405	4405	4405	0
482	20240731	104500	64996170	4405	4405	4405	4405	0
483	20240731	104400	64996170	4405	4405	4405	4405	0
484	20240731	104300	64996170	4405	4405	4405	4405	0
485	20240731	104200	64996170	4405	4405	4405	4405	8
486	20240731	104100	64960930	4405	4405	4405	4405	0
487	20240731	104000	64960930	4405	4405	4405	4405	0
488	20240731	103900	64960930	4405	4405	4405	4405	0
489	20240731	103800	64960930	4405	4405	4405	4405	100
490	20240731	103700	64520430	4405	4405	4405	4405	47
491	20240731	103600	64313395	4405	4405	4405	4405	0
492	20240731	103500	64313395	4405	4405	4405	4405	0
493	20240731	103400	64313395	4405	4405	4405	4405	0
494	20240731	103300	64313395	4405	4405	4405	4405	10
495	20240731	103200	64269345	4400	4400	4400	4400	1
496	20240731	103100	64264945	4405	4405	4405	4405	0
497	20240731	103000	64264945	4405	4405	4405	4405	0
498	20240731	102900	64264945	4405	4405	4405	4405	2
499	20240731	102800	64256135	4405	4400	4405	4400	92
500	20240731	102700	63851125	4405	4405	4405	4405	0
501	20240731	102600	63851125	4405	4405	4405	4405	2
502	20240731	102500	63842315	4405	4405	4405	4405	0
503	20240731	102400	63842315	4405	4405	4405	4405	3
504	20240731	102300	63829100	4405	4405	4405	4405	0
505	20240731	102200	63829100	4405	4405	4405	4405	0
506	20240731	102100	63829100	4405	4405	4405	4405	0
507	20240731	102000	63829100	4405	4405	4405	4405	0
508	20240731	101900	63829100	4405	4405	4405	4405	1
509	20240731	101800	63824695	4405	4405	4405	4405	3
510	20240731	101700	63811480	4405	4405	4405	4405	10
511	20240731	101600	63767430	4395	4395	4395	4395	0
512	20240731	101500	63767430	4395	4400	4400	4395	252
513	20240731	101400	62659035	4400	4410	4410	4400	560
514	20240731	101300	60194235	4415	4415	4415	4415	0
515	20240731	101200	60194235	4415	4415	4415	4415	0
516	20240731	101100	60194235	4415	4415	4415	4415	0
517	20240731	101000	60194235	4415	4415	4415	4415	153
518	20240731	100900	59518740	4415	4415	4415	4415	0
519	20240731	100800	59518740	4415	4420	4420	4415	3
520	20240731	100700	59505490	4420	4420	4420	4420	1
521	20240731	100600	59501070	4420	4420	4420	4420	1
522	20240731	100500	59496650	4420	4420	4420	4420	0
523	20240731	100400	59496650	4420	4420	4420	4420	0
524	20240731	100300	59496650	4420	4420	4420	4420	1
525	20240731	100200	59492230	4420	4420	4420	4420	2
526	20240731	100100	59483390	4420	4420	4420	4420	2
527	20240731	100000	59474550	4420	4420	4420	4420	60
528	20240731	095900	59209350	4420	4420	4420	4420	0
529	20240731	095800	59209350	4420	4420	4420	4420	33
530	20240731	095700	59063490	4415	4415	4415	4415	365
531	20240731	095600	57452015	4415	4420	4420	4415	2499
532	20240731	095500	46407660	4425	4425	4425	4425	200
533	20240731	095400	45522660	4425	4425	4425	4425	648
534	20240731	095300	42655260	4435	4435	4435	4435	1
535	20240731	095200	42650825	4435	4435	4435	4435	1
536	20240731	095100	42646390	4435	4435	4435	4435	8
537	20240731	095000	42610910	4435	4435	4435	4435	0
538	20240731	094900	42610910	4435	4430	4435	4430	904
539	20240731	094800	38606185	4430	4430	4430	4430	37
540	20240731	094700	38442275	4430	4430	4430	4430	1
541	20240731	094600	38437845	4425	4425	4425	4425	479
542	20240731	094500	36318270	4425	4425	4425	4425	2
543	20240731	094400	36309420	4425	4430	4430	4425	399
544	20240731	094300	34543830	4430	4430	4430	4430	1
545	20240731	094200	34539400	4435	4435	4435	4435	0
546	20240731	094100	34539400	4435	4435	4435	4435	0
547	20240731	094000	34539400	4435	4435	4435	4435	1
548	20240731	093900	34534965	4430	4430	4430	4430	69
549	20240731	093800	34229295	4435	4435	4435	4435	4
550	20240731	093700	34211555	4435	4420	4435	4420	540
551	20240731	093600	31819120	4420	4420	4420	4420	0
552	20240731	093500	31819120	4420	4415	4420	4415	1185
553	20240731	093400	26585060	4410	4405	4410	4405	331
554	20240731	093300	25125655	4405	4405	4405	4405	50
555	20240731	093200	24905405	4410	4410	4410	4410	5
556	20240731	093100	24883355	4410	4410	4410	4410	130
557	20240731	093000	24310055	4405	4405	4405	4405	274
558	20240731	092900	23103085	4400	4400	4400	4400	184
559	20240731	092800	22293485	4400	4400	4400	4400	68
560	20240731	092700	21994285	4400	4395	4400	4395	769
561	20240731	092600	18611470	4390	4390	4390	4390	52
562	20240731	092500	18383190	4390	4390	4390	4390	0
563	20240731	092400	18383190	4390	4390	4390	4390	18
564	20240731	092300	18304170	4390	4390	4390	4390	99
565	20240731	092200	17869560	4390	4390	4390	4390	68
566	20240731	092100	17571040	4390	4390	4390	4390	661
567	20240731	092000	14669250	4390	4390	4390	4390	8
568	20240731	091900	14634130	4390	4390	4390	4390	299
569	20240731	091800	13321520	4385	4385	4385	4385	0
570	20240731	091700	13321520	4385	4385	4385	4385	1
571	20240731	091600	13317135	4385	4385	4385	4385	387
572	20240731	091500	11620140	4370	4370	4375	4370	377
573	20240731	091400	9972340	4375	4375	4375	4375	930
574	20240731	091300	5903590	4380	4380	4380	4380	1
575	20240731	091200	5899210	4375	4375	4375	4375	80
576	20240731	091100	5549210	4380	4380	4380	4380	0
577	20240731	091000	5549210	4380	4370	4380	4370	352
578	20240731	090900	4009260	4375	4375	4375	4375	305
579	20240731	090800	2674885	4365	4365	4365	4365	5
580	20240731	090700	2653060	4380	4380	4380	4380	2
581	20240731	090600	2644300	4380	4380	4380	4380	0
582	20240731	090500	2644300	4380	4380	4380	4380	0
583	20240731	090400	2644300	4380	4370	4380	4370	98
584	20240731	090300	2215070	4380	4380	4380	4380	1
585	20240731	090200	2210690	4370	4375	4375	4370	111
586	20240731	090100	1725615	4405	4405	4405	4405	0
587	20240731	090000	1725615	4405	4365	4405	4365	395