KissMeData/004490/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	184200	3543760300	92100	92100	92100	92100	2679
3	20240731	184100	3543760300	92100	92100	92100	92100	0
4	20240731	184000	3543760300	92100	92100	92100	92100	0
5	20240731	183900	3543760300	92100	92100	92100	92100	0
6	20240731	183800	3543760300	92100	92100	92100	92100	0
7	20240731	183700	3543760300	92100	92100	92100	92100	0
8	20240731	183600	3543760300	92100	92100	92100	92100	0
9	20240731	183500	3543760300	92100	92100	92100	92100	0
10	20240731	183400	3543760300	92100	92100	92100	92100	0
11	20240731	183300	3543760300	92100	92100	92100	92100	0
12	20240731	183200	3543760300	92100	92100	92100	92100	0
13	20240731	183100	3543760300	92100	92100	92100	92100	0
14	20240731	183000	3543760300	92100	92100	92100	92100	0
15	20240731	182900	3543760300	92100	92100	92100	92100	0
16	20240731	182800	3543760300	92100	92100	92100	92100	0
17	20240731	182700	3543760300	92100	92100	92100	92100	0
18	20240731	182600	3543760300	92100	92100	92100	92100	0
19	20240731	182500	3543760300	92100	92100	92100	92100	0
20	20240731	182400	3543760300	92100	92100	92100	92100	0
21	20240731	182300	3543760300	92100	92100	92100	92100	0
22	20240731	182200	3543760300	92100	92100	92100	92100	0
23	20240731	182100	3543760300	92100	92100	92100	92100	0
24	20240731	182000	3543760300	92100	92100	92100	92100	0
25	20240731	181900	3543760300	92100	92100	92100	92100	0
26	20240731	181800	3543760300	92100	92100	92100	92100	0
27	20240731	181700	3543760300	92100	92100	92100	92100	0
28	20240731	181600	3543760300	92100	92100	92100	92100	0
29	20240731	181500	3543760300	92100	92100	92100	92100	0
30	20240731	181400	3543760300	92100	92100	92100	92100	0
31	20240731	181300	3543760300	92100	92100	92100	92100	0
32	20240731	181200	3543760300	92100	92100	92100	92100	2679
33	20240731	181100	3543760300	92100	92100	92100	92100	0
34	20240731	181000	3543760300	92100	92100	92100	92100	0
35	20240731	180900	3543760300	92100	92100	92100	92100	0
36	20240731	180800	3543760300	92100	92100	92100	92100	0
37	20240731	180700	3543760300	92100	92100	92100	92100	0
38	20240731	180600	3543760300	92100	92100	92100	92100	0
39	20240731	180500	3543760300	92100	92100	92100	92100	0
40	20240731	180400	3543760300	92100	92100	92100	92100	0
41	20240731	180300	3543760300	92100	92100	92100	92100	0
42	20240731	180200	3543760300	92100	92100	92100	92100	0
43	20240731	180100	3543760300	92100	92100	92100	92100	0
44	20240731	180000	3543760300	92100	92100	92100	92100	0
45	20240731	175900	3543760300	92100	92100	92100	92100	0
46	20240731	175800	3543760300	92100	92100	92100	92100	0
47	20240731	175700	3543760300	92100	92100	92100	92100	0
48	20240731	175600	3543760300	92100	92100	92100	92100	0
49	20240731	175500	3543760300	92100	92100	92100	92100	0
50	20240731	175400	3543760300	92100	92100	92100	92100	0
51	20240731	175300	3543760300	92100	92100	92100	92100	0
52	20240731	175200	3543760300	92100	92100	92100	92100	0
53	20240731	175100	3543760300	92100	92100	92100	92100	0
54	20240731	175000	3543760300	92100	92100	92100	92100	0
55	20240731	174900	3543760300	92100	92100	92100	92100	0
56	20240731	174800	3543760300	92100	92100	92100	92100	0
57	20240731	174700	3543760300	92100	92100	92100	92100	0
58	20240731	174600	3543760300	92100	92100	92100	92100	0
59	20240731	174500	3543760300	92100	92100	92100	92100	0
60	20240731	174400	3543760300	92100	92100	92100	92100	0
61	20240731	174300	3543760300	92100	92100	92100	92100	0
62	20240731	174200	3543760300	92100	92100	92100	92100	2679
63	20240731	174100	3543760300	92100	92100	92100	92100	0
64	20240731	174000	3543760300	92100	92100	92100	92100	0
65	20240731	173900	3543760300	92100	92100	92100	92100	0
66	20240731	173800	3543760300	92100	92100	92100	92100	0
67	20240731	173700	3543760300	92100	92100	92100	92100	0
68	20240731	173600	3543760300	92100	92100	92100	92100	0
69	20240731	173500	3543760300	92100	92100	92100	92100	0
70	20240731	173400	3543760300	92100	92100	92100	92100	0
71	20240731	173300	3543760300	92100	92100	92100	92100	0
72	20240731	173200	3543760300	92100	92100	92100	92100	0
73	20240731	173100	3543760300	92100	92100	92100	92100	0
74	20240731	173000	3543760300	92100	92100	92100	92100	0
75	20240731	172900	3543760300	92100	92100	92100	92100	0
76	20240731	172800	3543760300	92100	92100	92100	92100	0
77	20240731	172700	3543760300	92100	92100	92100	92100	0
78	20240731	172600	3543760300	92100	92100	92100	92100	0
79	20240731	172500	3543760300	92100	92100	92100	92100	0
80	20240731	172400	3543760300	92100	92100	92100	92100	0
81	20240731	172300	3543760300	92100	92100	92100	92100	0
82	20240731	172200	3543760300	92100	92100	92100	92100	0
83	20240731	172100	3543760300	92100	92100	92100	92100	0
84	20240731	172000	3543760300	92100	92100	92100	92100	0
85	20240731	171900	3543760300	92100	92100	92100	92100	0
86	20240731	171800	3543760300	92100	92100	92100	92100	0
87	20240731	171700	3543760300	92100	92100	92100	92100	0
88	20240731	171600	3543760300	92100	92100	92100	92100	0
89	20240731	171500	3543760300	92100	92100	92100	92100	0
90	20240731	171400	3543760300	92100	92100	92100	92100	0
91	20240731	171300	3543760300	92100	92100	92100	92100	0
92	20240731	171200	3543760300	92100	92100	92100	92100	2679
93	20240731	171100	3543760300	92100	92100	92100	92100	0
94	20240731	171000	3543760300	92100	92100	92100	92100	0
95	20240731	170900	3543760300	92100	92100	92100	92100	0
96	20240731	170800	3543760300	92100	92100	92100	92100	0
97	20240731	170700	3543760300	92100	92100	92100	92100	0
98	20240731	170600	3543760300	92100	92100	92100	92100	0
99	20240731	170500	3543760300	92100	92100	92100	92100	0
100	20240731	170400	3543760300	92100	92100	92100	92100	0
101	20240731	170300	3543760300	92100	92100	92100	92100	0
102	20240731	170200	3543760300	92100	92100	92100	92100	0
103	20240731	170100	3543760300	92100	92100	92100	92100	0
104	20240731	170000	3543760300	92100	92100	92100	92100	0
105	20240731	165900	3543760300	92100	92100	92100	92100	0
106	20240731	165800	3543760300	92100	92100	92100	92100	0
107	20240731	165700	3543760300	92100	92100	92100	92100	0
108	20240731	165600	3543760300	92100	92100	92100	92100	0
109	20240731	165500	3543760300	92100	92100	92100	92100	0
110	20240731	165400	3543760300	92100	92100	92100	92100	0
111	20240731	165300	3543760300	92100	92100	92100	92100	0
112	20240731	165200	3543760300	92100	92100	92100	92100	0
113	20240731	165100	3543760300	92100	92100	92100	92100	0
114	20240731	165000	3543760300	92100	92100	92100	92100	0
115	20240731	164900	3543760300	92100	92100	92100	92100	0
116	20240731	164800	3543760300	92100	92100	92100	92100	0
117	20240731	164700	3543760300	92100	92100	92100	92100	0
118	20240731	164600	3543760300	92100	92100	92100	92100	0
119	20240731	164500	3543760300	92100	92100	92100	92100	0
120	20240731	164400	3543760300	92100	92100	92100	92100	0
121	20240731	164300	3543760300	92100	92100	92100	92100	0
122	20240731	164200	3543760300	92100	92100	92100	92100	2679
123	20240731	164100	3543760300	92100	92100	92100	92100	0
124	20240731	164000	3543760300	92100	92100	92100	92100	0
125	20240731	163900	3543760300	92100	92100	92100	92100	0
126	20240731	163800	3543760300	92100	92100	92100	92100	0
127	20240731	163700	3543760300	92100	92100	92100	92100	0
128	20240731	163600	3543760300	92100	92100	92100	92100	0
129	20240731	163500	3543760300	92100	92100	92100	92100	0
130	20240731	163400	3543760300	92100	92100	92100	92100	0
131	20240731	163300	3543760300	92100	92100	92100	92100	0
132	20240731	163200	3543760300	92100	92100	92100	92100	0
133	20240731	163100	3543760300	92100	92100	92100	92100	0
134	20240731	163000	3543760300	92100	92100	92100	92100	0
135	20240731	162900	3543760300	92100	92100	92100	92100	0
136	20240731	162800	3543760300	92100	92100	92100	92100	0
137	20240731	162700	3543760300	92100	92100	92100	92100	0
138	20240731	162600	3543760300	92100	92100	92100	92100	0
139	20240731	162500	3543760300	92100	92100	92100	92100	0
140	20240731	162400	3543760300	92100	92100	92100	92100	0
141	20240731	162300	3543760300	92100	92100	92100	92100	0
142	20240731	162200	3543760300	92100	92100	92100	92100	0
143	20240731	162100	3543760300	92100	92100	92100	92100	0
144	20240731	162000	3543760300	92100	92100	92100	92100	0
145	20240731	161900	3543760300	92100	92100	92100	92100	0
146	20240731	161800	3543760300	92100	92100	92100	92100	0
147	20240731	161700	3543760300	92100	92100	92100	92100	0
148	20240731	161600	3543760300	92100	92100	92100	92100	0
149	20240731	161500	3543760300	92100	92100	92100	92100	0
150	20240731	161400	3543760300	92100	92100	92100	92100	0
151	20240731	161300	3543760300	92100	92100	92100	92100	0
152	20240731	161200	3543760300	92100	92100	92100	92100	2679
153	20240731	161100	3543760300	92100	92100	92100	92100	0
154	20240731	161000	3543760300	92100	92100	92100	92100	0
155	20240731	160900	3543760300	92100	92100	92100	92100	0
156	20240731	160800	3543760300	92100	92100	92100	92100	0
157	20240731	160700	3543760300	92100	92100	92100	92100	0
158	20240731	160600	3543760300	92100	92100	92100	92100	0
159	20240731	160500	3543760300	92100	92100	92100	92100	0
160	20240731	160400	3543760300	92100	92100	92100	92100	0
161	20240731	160300	3543760300	92100	92100	92100	92100	0
162	20240731	160200	3543760300	92100	92100	92100	92100	0
163	20240731	160100	3543760300	92100	92100	92100	92100	0
164	20240731	160000	3543760300	92100	92100	92100	92100	0
165	20240731	155900	3543760300	92100	92100	92100	92100	0
166	20240731	155800	3543760300	92100	92100	92100	92100	0
167	20240731	155700	3543760300	92100	92100	92100	92100	0
168	20240731	155600	3543760300	92100	92100	92100	92100	0
169	20240731	155500	3543760300	92100	92100	92100	92100	0
170	20240731	155400	3543760300	92100	92100	92100	92100	0
171	20240731	155300	3543760300	92100	92100	92100	92100	0
172	20240731	155200	3543760300	92100	92100	92100	92100	0
173	20240731	155100	3543760300	92100	92100	92100	92100	0
174	20240731	155000	3543760300	92100	92100	92100	92100	0
175	20240731	154900	3543760300	92100	92100	92100	92100	0
176	20240731	154800	3543760300	92100	92100	92100	92100	0
177	20240731	154700	3543760300	92100	92100	92100	92100	0
178	20240731	154600	3543760300	92100	92100	92100	92100	0
179	20240731	154500	3543760300	92100	92100	92100	92100	0
180	20240731	154400	3543760300	92100	92100	92100	92100	0
181	20240731	154300	3543760300	92100	92100	92100	92100	0
182	20240731	154200	3543760300	92100	92100	92100	92100	2679
183	20240731	154100	3543760300	92100	92100	92100	92100	0
184	20240731	154000	3543760300	92100	92100	92100	92100	0
185	20240731	153900	3543760300	92100	92100	92100	92100	0
186	20240731	153800	3543760300	92100	92100	92100	92100	0
187	20240731	153700	3543760300	92100	92100	92100	92100	0
188	20240731	153600	3543760300	92100	92100	92100	92100	0
189	20240731	153500	3543760300	92100	92100	92100	92100	0
190	20240731	153400	3543760300	92100	92100	92100	92100	0
191	20240731	153300	3543760300	92100	92100	92100	92100	0
192	20240731	153200	3543760300	92100	92100	92100	92100	0
193	20240731	153100	3543760300	92100	92100	92100	92100	0
194	20240731	153000	3543760300	92100	92100	92100	92100	2679
195	20240731	152900	3297024400	92000	92000	92000	92000	0
196	20240731	152800	3297024400	92000	92000	92000	92000	0
197	20240731	152700	3297024400	92000	92000	92000	92000	0
198	20240731	152600	3297024400	92000	92000	92000	92000	0
199	20240731	152500	3297024400	92000	92000	92000	92000	0
200	20240731	152400	3297024400	92000	92000	92000	92000	0
201	20240731	152300	3297024400	92000	92000	92000	92000	0
202	20240731	152200	3297024400	92000	92000	92000	92000	0
203	20240731	152100	3297024400	92000	92000	92000	92000	0
204	20240731	152000	3297024400	92000	92000	92000	92000	0
205	20240731	151900	3297024400	92000	92200	92300	92000	118
206	20240731	151800	3286151500	92200	92200	92200	92000	100
207	20240731	151700	3276934100	92000	92100	92100	92000	24
208	20240731	151600	3274724900	92100	92100	92100	92100	24
209	20240731	151500	3272514500	92000	92200	92200	91800	349
210	20240731	151400	3240420000	92200	92400	92400	92200	120
211	20240731	151300	3229347200	92500	92500	92500	92400	278
212	20240731	151200	3203636200	92500	92300	92500	92300	140
213	20240731	151100	3190705600	92300	92200	92300	92200	65
214	20240731	151000	3184710400	92200	92000	92200	92000	72
215	20240731	150900	3178073500	92100	92200	92200	92100	20
216	20240731	150800	3176231400	92200	92000	92200	92000	38
217	20240731	150700	3172731600	92000	91700	92000	91700	35
218	20240731	150600	3169515400	91700	91700	91700	91700	0
219	20240731	150500	3169515400	91700	92300	92300	91700	1118
220	20240731	150400	3066936400	92200	92300	92300	92100	78
221	20240731	150300	3059748700	92300	92400	92500	92300	191
222	20240731	150200	3042104100	92500	92400	92900	92400	1193
223	20240731	150100	2931348000	92400	92000	92400	92000	1468
224	20240731	150000	2796187100	92000	91900	92000	91700	610
225	20240731	145900	2740119000	91900	91800	91900	91500	1460
226	20240731	145800	2606029300	91900	91700	91900	91700	119
227	20240731	145700	2595103100	91800	91700	91800	91700	27
228	20240731	145600	2592624900	91700	91500	91700	91500	64
229	20240731	145500	2586762100	91500	91400	91500	91400	66
230	20240731	145400	2580723300	91500	91200	91500	91200	12
231	20240731	145300	2579627400	91100	91000	91100	91000	466
232	20240731	145200	2537175200	90900	90900	91000	90800	233
233	20240731	145100	2515988300	90900	90900	90900	90900	1
234	20240731	145000	2515897400	90900	90900	90900	90900	207
235	20240731	144900	2497081100	90900	90900	90900	90900	9
236	20240731	144800	2496263000	90900	90900	90900	90900	2
237	20240731	144700	2496081200	91000	91000	91000	91000	0
238	20240731	144600	2496081200	91000	90900	91000	90900	46
239	20240731	144500	2491896500	90900	90900	90900	90900	73
240	20240731	144400	2485260800	90800	90800	90900	90800	17
241	20240731	144300	2483715700	90800	91000	91000	90800	620
242	20240731	144200	2427357400	91000	90900	91000	90900	53
243	20240731	144100	2422534600	90900	91000	91000	90900	4
244	20240731	144000	2422170700	90900	91000	91000	90900	112
245	20240731	143900	2411988800	91000	91000	91000	91000	15
246	20240731	143800	2410623800	91000	90800	91000	90800	7
247	20240731	143700	2409987200	90800	90800	90800	90800	17
248	20240731	143600	2408443600	90800	90800	90800	90800	133
249	20240731	143500	2396367200	90800	90900	90900	90800	22
250	20240731	143400	2394367900	90900	91300	91300	90900	174
251	20240731	143300	2378499400	91300	91300	91500	91300	130
252	20240731	143200	2366616700	91400	91300	91400	91200	125
253	20240731	143100	2355205200	91300	91300	91300	91300	130
254	20240731	143000	2343336200	91200	91100	91200	91000	267
255	20240731	142900	2319009200	91100	91000	91100	91000	202
256	20240731	142800	2300620100	91000	91000	91100	91000	429
257	20240731	142700	2261579300	91000	90900	91000	90800	190
258	20240731	142600	2244310700	90800	91100	91100	90800	170
259	20240731	142500	2228843600	91100	91000	91100	91000	150
260	20240731	142400	2215183600	91100	91200	91200	91000	251
261	20240731	142300	2192307000	91200	91100	91200	91100	115
262	20240731	142200	2181820300	91100	91000	91100	90900	1559
263	20240731	142100	2039992200	90800	90800	90800	90700	454
264	20240731	142000	1998769100	90700	90400	90700	90400	433
265	20240731	141900	1959561000	90400	90400	90500	90400	21
266	20240731	141800	1957661000	90400	90400	90500	90400	127
267	20240731	141700	1946167700	90400	90300	90400	90300	155
268	20240731	141600	1932155900	90300	90300	90400	90300	302
269	20240731	141500	1904867100	90000	90100	90300	90000	377
270	20240731	141400	1870849200	90100	90000	90100	89900	312
271	20240731	141300	1842758500	89900	89900	89900	89900	12
272	20240731	141200	1841679700	89900	89900	89900	89900	4
273	20240731	141100	1841320100	89900	89900	90000	89900	10
274	20240731	141000	1840421000	89900	89900	89900	89900	63
275	20240731	140900	1834757300	89900	89900	90000	89900	31
276	20240731	140800	1831968800	89900	89900	89900	89900	12
277	20240731	140700	1830890000	89900	89900	90000	89900	91
278	20240731	140600	1822709000	90000	89900	90000	89900	20
279	20240731	140500	1820909400	89900	89900	89900	89900	6
280	20240731	140400	1820370000	89900	89900	89900	89900	2
281	20240731	140300	1820190200	89900	89900	89900	89900	12
282	20240731	140200	1819111400	89900	89900	90000	89900	6
283	20240731	140100	1818571900	89900	89900	90000	89900	9
284	20240731	140000	1817762700	89900	89800	89900	89800	66
285	20240731	135900	1811830100	89800	89800	89800	89800	4
286	20240731	135800	1811470900	89900	89900	89900	89800	41
287	20240731	135700	1807785300	89800	89900	89900	89800	37
288	20240731	135600	1804461100	89900	89900	89900	89800	34
289	20240731	135500	1801404600	89900	89900	89900	89900	30
290	20240731	135400	1798707600	89900	89900	89900	89900	48
291	20240731	135300	1794392400	90000	89900	90000	89900	15
292	20240731	135200	1793043800	89900	89900	89900	89900	2
293	20240731	135100	1792864000	89900	89900	90000	89900	17
294	20240731	135000	1791334300	89900	89900	89900	89900	7
295	20240731	134900	1790705000	90000	89900	90000	89900	2
296	20240731	134800	1790525100	89900	89900	89900	89900	3
297	20240731	134700	1790255400	89900	89900	89900	89900	3
298	20240731	134600	1789985700	89900	89900	89900	89900	15
299	20240731	134500	1788637200	89900	90000	90000	89900	6
300	20240731	134400	1788097700	89900	89900	89900	89800	5
301	20240731	134300	1787648300	90000	90000	90000	90000	47
302	20240731	134200	1783418300	89800	89900	90000	89800	16
303	20240731	134100	1781978800	89900	89900	90000	89900	4
304	20240731	134000	1781619000	89900	89900	89900	89900	6
305	20240731	133900	1781079600	89900	89800	89900	89800	92
306	20240731	133800	1772808900	89900	89800	89900	89800	14
307	20240731	133700	1771551400	89800	89900	89900	89800	110
308	20240731	133600	1761664600	89800	89800	89900	89800	12
309	20240731	133500	1760586900	89800	89800	89800	89800	19
310	20240731	133400	1758880700	89800	89800	89800	89800	11
311	20240731	133300	1757892900	89800	89800	89800	89800	8
312	20240731	133200	1757174500	89800	89800	89800	89800	14
313	20240731	133100	1755917300	89900	89800	89900	89800	112
314	20240731	133000	1745853400	89800	89900	89900	89800	24
315	20240731	132900	1743696600	89900	89900	89900	89900	12
316	20240731	132800	1742617800	89800	89800	89800	89800	10
317	20240731	132700	1741719800	89800	89900	89900	89800	26
318	20240731	132600	1739383700	90000	90000	90000	90000	0
319	20240731	132500	1739383700	90000	90000	90000	90000	0
320	20240731	132400	1739383700	90000	90000	90000	90000	0
321	20240731	132300	1739383700	90000	89900	90000	89900	101
322	20240731	132200	1730293800	89900	89900	89900	89900	0
323	20240731	132100	1730293800	89900	89900	89900	89900	270
324	20240731	132000	1706020800	90000	90000	90000	90000	417
325	20240731	131900	1668490800	90100	90100	90100	90100	12
326	20240731	131800	1667409600	90100	90000	90100	90000	12
327	20240731	131700	1666329500	90000	90100	90100	90000	41
328	20240731	131600	1662637800	90100	90100	90100	90100	54
329	20240731	131500	1657772400	90100	90100	90100	90100	43
330	20240731	131400	1653898100	90100	90100	90100	90100	1
331	20240731	131300	1653808000	90100	90100	90100	90100	0
332	20240731	131200	1653808000	90100	90100	90100	90100	0
333	20240731	131100	1653808000	90100	90100	90100	90100	0
334	20240731	131000	1653808000	90100	90100	90100	90100	0
335	20240731	130900	1653808000	90100	90100	90100	90100	21
336	20240731	130800	1651915900	90100	89900	90100	89900	108
337	20240731	130700	1642197100	90000	90000	90000	90000	0
338	20240731	130600	1642197100	90000	90000	90000	90000	18
339	20240731	130500	1640577100	90000	90000	90100	90000	266
340	20240731	130400	1616637000	90000	90000	90000	90000	22
341	20240731	130300	1614657000	90000	90100	90100	90000	84
342	20240731	130200	1607093800	90100	90100	90100	90100	20
343	20240731	130100	1605291800	90100	90200	90200	90100	39
344	20240731	130000	1601777800	90200	90100	90200	90100	35
345	20240731	125900	1598624200	90100	90100	90100	90100	18
346	20240731	125800	1597002400	90000	90100	90100	90000	94
347	20240731	125700	1588536100	90100	90100	90100	90100	2
348	20240731	125600	1588355900	90100	90200	90200	90100	94
349	20240731	125500	1579886400	90100	90100	90100	90100	0
350	20240731	125400	1579886400	90100	90100	90100	90100	55
351	20240731	125300	1574930900	90100	90100	90100	90100	25
352	20240731	125200	1572678400	90100	90100	90100	90100	126
353	20240731	125100	1561325800	90100	90100	90100	90100	0
354	20240731	125000	1561325800	90100	90000	90100	90000	2
355	20240731	124900	1561145700	90000	90000	90000	90000	77
356	20240731	124800	1554215700	90000	90000	90000	90000	0
357	20240731	124700	1554215700	90000	89900	90000	89900	26
358	20240731	124600	1551878100	90000	90000	90000	90000	0
359	20240731	124500	1551878100	90000	90000	90000	89900	22
360	20240731	124400	1549898200	90000	90000	90000	90000	0
361	20240731	124300	1549898200	90000	90000	90000	90000	1
362	20240731	124200	1549808200	89900	90000	90000	89900	20
363	20240731	124100	1548008300	90000	90000	90000	90000	155
364	20240731	124000	1534058300	90000	90000	90000	90000	0
365	20240731	123900	1534058300	90000	90000	90000	90000	0
366	20240731	123800	1534058300	90000	90000	90000	90000	1
367	20240731	123700	1533968300	90000	89900	90000	89900	29
368	20240731	123600	1531361100	89900	89900	89900	89900	19
369	20240731	123500	1529653000	89900	89900	89900	89900	25
370	20240731	123400	1527405500	90000	90000	90000	90000	13
371	20240731	123300	1526235500	90000	90000	90000	90000	1
372	20240731	123200	1526145500	90000	90000	90000	90000	6
373	20240731	123100	1525605500	90000	90000	90000	90000	13
374	20240731	123000	1524435500	90000	90000	90000	90000	61
375	20240731	122900	1518945500	90000	90000	90000	90000	0
376	20240731	122800	1518945500	90000	90000	90000	90000	0
377	20240731	122700	1518945500	90000	90000	90000	90000	0
378	20240731	122600	1518945500	90000	90000	90000	90000	32
379	20240731	122500	1516065500	90000	90000	90000	90000	2
380	20240731	122400	1515885500	89900	89900	89900	89900	5
381	20240731	122300	1515436000	90000	90000	90000	90000	1
382	20240731	122200	1515346000	90000	90000	90000	90000	15
383	20240731	122100	1513996000	90000	90000	90000	90000	1
384	20240731	122000	1513906000	89900	89900	89900	89900	8
385	20240731	121900	1513186800	89900	89900	89900	89900	0
386	20240731	121800	1513186800	89900	90000	90000	89900	130
387	20240731	121700	1501498200	90000	90000	90000	90000	0
388	20240731	121600	1501498200	90000	90000	90000	90000	1
389	20240731	121500	1501408200	89900	89900	89900	89900	0
390	20240731	121400	1501408200	89900	89900	89900	89900	5
391	20240731	121300	1500958700	90000	90000	90000	90000	20
392	20240731	121200	1499158700	90000	90000	90000	90000	1
393	20240731	121100	1499068700	89900	89900	89900	89900	0
394	20240731	121000	1499068700	89900	89900	89900	89900	0
395	20240731	120900	1499068700	89900	89900	89900	89900	1
396	20240731	120800	1498978800	90000	90000	90000	90000	0
397	20240731	120700	1498978800	90000	89900	90000	89900	27
398	20240731	120600	1496548900	89900	89900	89900	89900	0
399	20240731	120500	1496548900	89900	89900	89900	89900	1
400	20240731	120400	1496459000	90000	90000	90000	90000	13
401	20240731	120300	1495289000	89900	90000	90000	89900	3
402	20240731	120200	1495019100	90000	90000	90000	90000	0
403	20240731	120100	1495019100	90000	90000	90000	90000	23
404	20240731	120000	1492949100	90000	90000	90000	90000	0
405	20240731	115900	1492949100	90000	90000	90000	90000	4
406	20240731	115800	1492589100	90000	90000	90000	90000	12
407	20240731	115700	1491509100	90000	90000	90000	90000	13
408	20240731	115600	1490339100	90000	90000	90000	90000	12
409	20240731	115500	1489259100	90100	89900	90100	89900	17
410	20240731	115400	1487727600	90000	90000	90000	90000	3
411	20240731	115300	1487457600	90000	90000	90000	90000	0
412	20240731	115200	1487457600	90000	90000	90000	90000	5
413	20240731	115100	1487007600	90000	90000	90000	90000	12
414	20240731	115000	1485927600	90000	89900	90000	89900	2
415	20240731	114900	1485747700	90000	90000	90000	90000	0
416	20240731	114800	1485747700	90000	90000	90000	90000	0
417	20240731	114700	1485747700	90000	90000	90000	90000	15
418	20240731	114600	1484397700	90000	90000	90000	90000	0
419	20240731	114500	1484397700	90000	90000	90000	90000	18
420	20240731	114400	1482777700	90000	90000	90000	90000	0
421	20240731	114300	1482777700	90000	90000	90000	90000	0
422	20240731	114200	1482777700	90000	90000	90000	90000	15
423	20240731	114100	1481427700	90000	90100	90100	90000	97
424	20240731	114000	1472697600	90000	90000	90000	90000	9
425	20240731	113900	1471887600	90000	90000	90000	90000	1
426	20240731	113800	1471797600	90000	90000	90000	90000	0
427	20240731	113700	1471797600	90000	90000	90000	90000	3
428	20240731	113600	1471527600	90000	90000	90000	90000	202
429	20240731	113500	1453347600	90100	90100	90100	90100	151
430	20240731	113400	1439742500	90100	90200	90200	90100	87
431	20240731	113300	1431901600	90200	90200	90200	90200	0
432	20240731	113200	1431901600	90200	90200	90200	90200	2
433	20240731	113100	1431721200	90200	90200	90200	90200	0
434	20240731	113000	1431721200	90200	90200	90200	90200	0
435	20240731	112900	1431721200	90200	90200	90200	90200	20
436	20240731	112800	1429917200	90200	90200	90200	90200	14
437	20240731	112700	1428654400	90200	90200	90200	90200	1
438	20240731	112600	1428564200	90200	90200	90200	90200	0
439	20240731	112500	1428564200	90200	90200	90200	90200	19
440	20240731	112400	1426850400	90200	90200	90200	90200	35
441	20240731	112300	1423693400	90100	90200	90200	90100	16
442	20240731	112200	1422251700	90200	90200	90200	90200	0
443	20240731	112100	1422251700	90200	90200	90200	90200	61
444	20240731	112000	1416749500	90100	90100	90100	90100	60
445	20240731	111900	1411343500	90200	90200	90200	90100	86
446	20240731	111800	1403591600	90200	90200	90200	90200	118
447	20240731	111700	1392948000	90200	90200	90200	90200	1
448	20240731	111600	1392857800	90300	90300	90300	90300	0
449	20240731	111500	1392857800	90300	90300	90300	90200	18
450	20240731	111400	1391232500	90300	90300	90300	90300	0
451	20240731	111300	1391232500	90300	90300	90300	90300	1
452	20240731	111200	1391142200	90300	90200	90300	90200	19
453	20240731	111100	1389427100	90100	90100	90100	90100	3
454	20240731	111000	1389156800	90000	90100	90100	90000	8
455	20240731	110900	1388436100	90100	90200	90200	90100	63
456	20240731	110800	1382753700	90200	90200	90200	90200	2
457	20240731	110700	1382573300	90300	90300	90300	90300	19
458	20240731	110600	1380857600	90300	90300	90300	90300	1
459	20240731	110500	1380767300	90200	90200	90200	90200	1
460	20240731	110400	1380677100	90300	90300	90300	90300	0
461	20240731	110300	1380677100	90300	90300	90300	90300	18
462	20240731	110200	1379051700	90200	90200	90200	90200	22
463	20240731	110100	1377067300	90300	90300	90300	90300	1
464	20240731	110000	1376977000	90200	90200	90200	90200	0
465	20240731	105900	1376977000	90200	90200	90200	90200	0
466	20240731	105800	1376977000	90200	90200	90200	90200	11
467	20240731	105700	1375984800	90200	90200	90200	90200	12
468	20240731	105600	1374902400	90100	90200	90200	90100	124
469	20240731	105500	1363723600	90200	90000	90200	90000	119
470	20240731	105400	1353000200	90200	90200	90200	90200	0
471	20240731	105300	1353000200	90200	90200	90200	90200	0
472	20240731	105200	1353000200	90200	90100	90200	90100	4
473	20240731	105100	1352639700	90100	90100	90100	90100	24
474	20240731	105000	1350477300	90500	89700	90500	89700	515
475	20240731	104900	1303964400	89800	89900	90000	89800	20
476	20240731	104800	1302165900	89800	90100	90100	89800	1238
477	20240731	104700	1190735400	90200	90200	90200	90200	102
478	20240731	104600	1181535000	90200	90200	90200	90200	0
479	20240731	104500	1181535000	90200	90200	90200	90200	8
480	20240731	104400	1180813400	90200	90200	90200	90200	1
481	20240731	104300	1180723200	90300	90300	90300	90300	0
482	20240731	104200	1180723200	90300	90300	90300	90300	0
483	20240731	104100	1180723200	90300	90300	90300	90300	45
484	20240731	104000	1176659700	90400	90400	90400	90400	1
485	20240731	103900	1176569300	90400	90400	90400	90400	1
486	20240731	103800	1176478900	90400	90400	90400	90400	2
487	20240731	103700	1176298100	90300	90300	90300	90300	0
488	20240731	103600	1176298100	90300	90300	90300	90300	83
489	20240731	103500	1168803200	90200	90000	90200	90000	52
490	20240731	103400	1164113000	90100	90100	90100	90000	673
491	20240731	103300	1103475900	90200	90300	90300	90200	353
492	20240731	103200	1071635000	90300	90300	90300	90300	213
493	20240731	103100	1052401100	90400	90400	90400	90400	1
494	20240731	103000	1052310700	90300	90300	90300	90300	6
495	20240731	102900	1051768900	90300	90300	90300	90300	8
496	20240731	102800	1051046500	90500	90500	90500	90500	425
497	20240731	102700	1012584000	90500	90400	90500	90400	62
498	20240731	102600	1006975300	90200	90200	90200	90200	42
499	20240731	102500	1003186900	90200	90500	90500	90200	627
500	20240731	102400	946487400	90700	90700	90700	90700	0
501	20240731	102300	946487400	90700	90700	90700	90700	126
502	20240731	102200	935059200	90600	90600	90600	90600	17
503	20240731	102100	933519000	90600	90600	90600	90600	5
504	20240731	102000	933066000	90600	90500	90600	90500	17
505	20240731	101900	931525900	90600	90600	90600	90600	57
506	20240731	101800	926361700	90700	90700	90700	90700	2
507	20240731	101700	926180300	90700	90700	90700	90700	1
508	20240731	101600	926089600	90600	90600	90600	90600	0
509	20240731	101500	926089600	90600	90600	90600	90600	46
510	20240731	101400	921922000	90700	90700	90700	90700	0
511	20240731	101300	921922000	90700	90800	90800	90700	77
512	20240731	101200	914937900	90800	90800	90800	90800	0
513	20240731	101100	914937900	90800	90800	90800	90800	0
514	20240731	101000	914937900	90800	90800	90800	90800	1
515	20240731	100900	914847100	90700	90700	90700	90700	0
516	20240731	100800	914847100	90700	90700	90700	90700	0
517	20240731	100700	914847100	90700	90700	90700	90700	4
518	20240731	100600	914484300	90700	90600	90700	90600	46
519	20240731	100500	910312900	90700	90700	90700	90700	2
520	20240731	100400	910131500	90800	90800	90800	90800	24
521	20240731	100300	907952300	90700	90800	90800	90700	30
522	20240731	100200	905228600	90800	91000	91000	90800	744
523	20240731	100100	837541500	91100	91100	91100	91100	31
524	20240731	100000	834717400	91000	91000	91000	91000	0
525	20240731	095900	834717400	91000	91100	91100	91000	45
526	20240731	095800	830620600	91100	91100	91100	91100	1
527	20240731	095700	830529500	91100	91200	91200	91100	11
528	20240731	095600	829526400	91200	91200	91200	91200	4
529	20240731	095500	829161600	91200	91200	91200	91200	2
530	20240731	095400	828979200	91200	91100	91200	91000	520
531	20240731	095300	781623900	91100	90900	91100	90900	304
532	20240731	095200	753964500	90900	90900	90900	90900	2
533	20240731	095100	753782700	90800	90800	90800	90800	15
534	20240731	095000	752420700	90600	90600	90600	90600	2
535	20240731	094900	752239500	90900	90800	90900	90800	26
536	20240731	094800	749877600	90800	90700	90800	90700	12
537	20240731	094700	748788100	90500	90800	90800	90500	49
538	20240731	094600	744349600	90700	90800	90800	90700	48
539	20240731	094500	739993000	90900	90900	90900	90900	33
540	20240731	094400	736993300	90900	90900	91000	90900	67
541	20240731	094300	730902900	90900	91000	91000	90900	21
542	20240731	094200	728993900	91000	91000	91000	91000	39
543	20240731	094100	725444900	91100	91100	91100	91000	13
544	20240731	094000	724261600	91100	91100	91100	91100	4
545	20240731	093900	723897200	91100	91100	91100	91000	36
546	20240731	093800	720620600	91100	91200	91200	91100	99
547	20240731	093700	711601500	91100	91300	91300	91100	87
548	20240731	093600	703669100	91300	91000	91300	91000	484
549	20240731	093500	659574400	91000	90700	91100	90700	103
550	20240731	093400	650201600	91000	90700	91000	90500	218
551	20240731	093300	630392500	90700	90700	90700	90500	1024
552	20240731	093200	537701200	90700	90700	90700	90700	15
553	20240731	093100	536340700	90700	90600	90700	90600	18
554	20240731	093000	534709000	90700	91000	91000	90700	113
555	20240731	092900	524444400	91000	91000	91000	91000	3
556	20240731	092800	524171400	91000	91100	91100	91000	14
557	20240731	092700	522896200	91100	91100	91100	91100	86
558	20240731	092600	515061600	91100	91100	91100	90900	109
559	20240731	092500	505134700	91000	90900	91000	90800	334
560	20240731	092400	474774100	90800	90800	90800	90800	66
561	20240731	092300	468781300	90900	90900	90900	90800	22
562	20240731	092200	466781600	90900	91100	91100	90900	77
563	20240731	092100	459779200	91100	91100	91100	91100	176
564	20240731	092000	443745600	91200	90900	91300	90900	185
565	20240731	091900	426862600	90900	91000	91200	90800	767
566	20240731	091800	357060400	91000	90800	91000	90800	428
567	20240731	091700	318158700	90900	90900	90900	90800	385
568	20240731	091600	283174300	91000	90900	91000	90900	173
569	20240731	091500	267448500	90900	90500	90900	90500	408
570	20240731	091400	230439900	90600	90100	90600	90100	281
571	20240731	091300	205043800	90400	90400	90400	90200	29
572	20240731	091200	202424200	90400	90400	90400	90400	33
573	20240731	091100	199441000	90400	90400	90400	90300	40
574	20240731	091000	195825200	90500	90000	90500	89600	264
575	20240731	090900	172042300	90000	89600	90100	89600	642
576	20240731	090800	114287000	89500	89800	89800	89500	77
577	20240731	090700	107384800	89700	89700	89700	89700	0
578	20240731	090600	107384800	89700	89700	89700	89700	360
579	20240731	090500	75092800	89700	89600	89700	89500	32
580	20240731	090400	72223900	89500	89700	89700	89500	131
581	20240731	090300	60490600	89600	89600	89600	89600	5
582	20240731	090200	60042600	89600	90300	90300	89600	345
583	20240731	090100	28989500	90300	90600	90600	90300	71
584	20240731	090000	22572600	90600	90200	90700	90200	240