KissMeData/008770/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	185100	6958571800	50000	50000	50000	50000	9581
3	20240731	185000	6958571800	50000	50000	50000	50000	0
4	20240731	184900	6958571800	50000	50000	50000	50000	0
5	20240731	184800	6958571800	50000	50000	50000	50000	0
6	20240731	184700	6958571800	50000	50000	50000	50000	0
7	20240731	184600	6958571800	50000	50000	50000	50000	0
8	20240731	184500	6958571800	50000	50000	50000	50000	0
9	20240731	184400	6958571800	50000	50000	50000	50000	0
10	20240731	184300	6958571800	50000	50000	50000	50000	0
11	20240731	184200	6958571800	50000	50000	50000	50000	0
12	20240731	184100	6958571800	50000	50000	50000	50000	0
13	20240731	184000	6958571800	50000	50000	50000	50000	0
14	20240731	183900	6958571800	50000	50000	50000	50000	0
15	20240731	183800	6958571800	50000	50000	50000	50000	0
16	20240731	183700	6958571800	50000	50000	50000	50000	0
17	20240731	183600	6958571800	50000	50000	50000	50000	0
18	20240731	183500	6958571800	50000	50000	50000	50000	0
19	20240731	183400	6958571800	50000	50000	50000	50000	0
20	20240731	183300	6958571800	50000	50000	50000	50000	0
21	20240731	183200	6958571800	50000	50000	50000	50000	0
22	20240731	183100	6958571800	50000	50000	50000	50000	0
23	20240731	183000	6958571800	50000	50000	50000	50000	0
24	20240731	182900	6958571800	50000	50000	50000	50000	0
25	20240731	182800	6958571800	50000	50000	50000	50000	0
26	20240731	182700	6958571800	50000	50000	50000	50000	0
27	20240731	182600	6958571800	50000	50000	50000	50000	0
28	20240731	182500	6958571800	50000	50000	50000	50000	0
29	20240731	182400	6958571800	50000	50000	50000	50000	0
30	20240731	182300	6958571800	50000	50000	50000	50000	0
31	20240731	182200	6958571800	50000	50000	50000	50000	0
32	20240731	182100	6958571800	50000	50000	50000	50000	9581
33	20240731	182000	6958571800	50000	50000	50000	50000	0
34	20240731	181900	6958571800	50000	50000	50000	50000	0
35	20240731	181800	6958571800	50000	50000	50000	50000	0
36	20240731	181700	6958571800	50000	50000	50000	50000	0
37	20240731	181600	6958571800	50000	50000	50000	50000	0
38	20240731	181500	6958571800	50000	50000	50000	50000	0
39	20240731	181400	6958571800	50000	50000	50000	50000	0
40	20240731	181300	6958571800	50000	50000	50000	50000	0
41	20240731	181200	6958571800	50000	50000	50000	50000	0
42	20240731	181100	6958571800	50000	50000	50000	50000	0
43	20240731	181000	6958571800	50000	50000	50000	50000	0
44	20240731	180900	6958571800	50000	50000	50000	50000	0
45	20240731	180800	6958571800	50000	50000	50000	50000	0
46	20240731	180700	6958571800	50000	50000	50000	50000	0
47	20240731	180600	6958571800	50000	50000	50000	50000	0
48	20240731	180500	6958571800	50000	50000	50000	50000	0
49	20240731	180400	6958571800	50000	50000	50000	50000	0
50	20240731	180300	6958571800	50000	50000	50000	50000	0
51	20240731	180200	6958571800	50000	50000	50000	50000	0
52	20240731	180100	6958571800	50000	50000	50000	50000	0
53	20240731	180000	6958571800	50000	50000	50000	50000	0
54	20240731	175900	6958571800	50000	50000	50000	50000	0
55	20240731	175800	6958571800	50000	50000	50000	50000	0
56	20240731	175700	6958571800	50000	50000	50000	50000	0
57	20240731	175600	6958571800	50000	50000	50000	50000	0
58	20240731	175500	6958571800	50000	50000	50000	50000	0
59	20240731	175400	6958571800	50000	50000	50000	50000	0
60	20240731	175300	6958571800	50000	50000	50000	50000	0
61	20240731	175200	6958571800	50000	50000	50000	50000	0
62	20240731	175100	6958571800	50000	50000	50000	50000	9581
63	20240731	175000	6958571800	50000	50000	50000	50000	0
64	20240731	174900	6958571800	50000	50000	50000	50000	0
65	20240731	174800	6958571800	50000	50000	50000	50000	0
66	20240731	174700	6958571800	50000	50000	50000	50000	0
67	20240731	174600	6958571800	50000	50000	50000	50000	0
68	20240731	174500	6958571800	50000	50000	50000	50000	0
69	20240731	174400	6958571800	50000	50000	50000	50000	0
70	20240731	174300	6958571800	50000	50000	50000	50000	0
71	20240731	174200	6958571800	50000	50000	50000	50000	0
72	20240731	174100	6958571800	50000	50000	50000	50000	0
73	20240731	174000	6958571800	50000	50000	50000	50000	0
74	20240731	173900	6958571800	50000	50000	50000	50000	0
75	20240731	173800	6958571800	50000	50000	50000	50000	0
76	20240731	173700	6958571800	50000	50000	50000	50000	0
77	20240731	173600	6958571800	50000	50000	50000	50000	0
78	20240731	173500	6958571800	50000	50000	50000	50000	0
79	20240731	173400	6958571800	50000	50000	50000	50000	0
80	20240731	173300	6958571800	50000	50000	50000	50000	0
81	20240731	173200	6958571800	50000	50000	50000	50000	0
82	20240731	173100	6958571800	50000	50000	50000	50000	0
83	20240731	173000	6958571800	50000	50000	50000	50000	0
84	20240731	172900	6958571800	50000	50000	50000	50000	0
85	20240731	172800	6958571800	50000	50000	50000	50000	0
86	20240731	172700	6958571800	50000	50000	50000	50000	0
87	20240731	172600	6958571800	50000	50000	50000	50000	0
88	20240731	172500	6958571800	50000	50000	50000	50000	0
89	20240731	172400	6958571800	50000	50000	50000	50000	0
90	20240731	172300	6958571800	50000	50000	50000	50000	0
91	20240731	172200	6958571800	50000	50000	50000	50000	0
92	20240731	172100	6958571800	50000	50000	50000	50000	9581
93	20240731	172000	6958571800	50000	50000	50000	50000	0
94	20240731	171900	6958571800	50000	50000	50000	50000	0
95	20240731	171800	6958571800	50000	50000	50000	50000	0
96	20240731	171700	6958571800	50000	50000	50000	50000	0
97	20240731	171600	6958571800	50000	50000	50000	50000	0
98	20240731	171500	6958571800	50000	50000	50000	50000	0
99	20240731	171400	6958571800	50000	50000	50000	50000	0
100	20240731	171300	6958571800	50000	50000	50000	50000	0
101	20240731	171200	6958571800	50000	50000	50000	50000	0
102	20240731	171100	6958571800	50000	50000	50000	50000	0
103	20240731	171000	6958571800	50000	50000	50000	50000	0
104	20240731	170900	6958571800	50000	50000	50000	50000	0
105	20240731	170800	6958571800	50000	50000	50000	50000	0
106	20240731	170700	6958571800	50000	50000	50000	50000	0
107	20240731	170600	6958571800	50000	50000	50000	50000	0
108	20240731	170500	6958571800	50000	50000	50000	50000	0
109	20240731	170400	6958571800	50000	50000	50000	50000	0
110	20240731	170300	6958571800	50000	50000	50000	50000	0
111	20240731	170200	6958571800	50000	50000	50000	50000	0
112	20240731	170100	6958571800	50000	50000	50000	50000	0
113	20240731	170000	6958571800	50000	50000	50000	50000	0
114	20240731	165900	6958571800	50000	50000	50000	50000	0
115	20240731	165800	6958571800	50000	50000	50000	50000	0
116	20240731	165700	6958571800	50000	50000	50000	50000	0
117	20240731	165600	6958571800	50000	50000	50000	50000	0
118	20240731	165500	6958571800	50000	50000	50000	50000	0
119	20240731	165400	6958571800	50000	50000	50000	50000	0
120	20240731	165300	6958571800	50000	50000	50000	50000	0
121	20240731	165200	6958571800	50000	50000	50000	50000	0
122	20240731	165100	6958571800	50000	50000	50000	50000	9581
123	20240731	165000	6958571800	50000	50000	50000	50000	0
124	20240731	164900	6958571800	50000	50000	50000	50000	0
125	20240731	164800	6958571800	50000	50000	50000	50000	0
126	20240731	164700	6958571800	50000	50000	50000	50000	0
127	20240731	164600	6958571800	50000	50000	50000	50000	0
128	20240731	164500	6958571800	50000	50000	50000	50000	0
129	20240731	164400	6958571800	50000	50000	50000	50000	0
130	20240731	164300	6958571800	50000	50000	50000	50000	0
131	20240731	164200	6958571800	50000	50000	50000	50000	0
132	20240731	164100	6958571800	50000	50000	50000	50000	0
133	20240731	164000	6958571800	50000	50000	50000	50000	0
134	20240731	163900	6958571800	50000	50000	50000	50000	0
135	20240731	163800	6958571800	50000	50000	50000	50000	0
136	20240731	163700	6958571800	50000	50000	50000	50000	0
137	20240731	163600	6958571800	50000	50000	50000	50000	0
138	20240731	163500	6958571800	50000	50000	50000	50000	0
139	20240731	163400	6958571800	50000	50000	50000	50000	0
140	20240731	163300	6958571800	50000	50000	50000	50000	0
141	20240731	163200	6958571800	50000	50000	50000	50000	0
142	20240731	163100	6958571800	50000	50000	50000	50000	0
143	20240731	163000	6958571800	50000	50000	50000	50000	0
144	20240731	162900	6958571800	50000	50000	50000	50000	0
145	20240731	162800	6958571800	50000	50000	50000	50000	0
146	20240731	162700	6958571800	50000	50000	50000	50000	0
147	20240731	162600	6958571800	50000	50000	50000	50000	0
148	20240731	162500	6958571800	50000	50000	50000	50000	0
149	20240731	162400	6958571800	50000	50000	50000	50000	0
150	20240731	162300	6958571800	50000	50000	50000	50000	0
151	20240731	162200	6958571800	50000	50000	50000	50000	0
152	20240731	162100	6958571800	50000	50000	50000	50000	9581
153	20240731	162000	6958571800	50000	50000	50000	50000	0
154	20240731	161900	6958571800	50000	50000	50000	50000	0
155	20240731	161800	6958571800	50000	50000	50000	50000	0
156	20240731	161700	6958571800	50000	50000	50000	50000	0
157	20240731	161600	6958571800	50000	50000	50000	50000	0
158	20240731	161500	6958571800	50000	50000	50000	50000	0
159	20240731	161400	6958571800	50000	50000	50000	50000	0
160	20240731	161300	6958571800	50000	50000	50000	50000	0
161	20240731	161200	6958571800	50000	50000	50000	50000	0
162	20240731	161100	6958571800	50000	50000	50000	50000	0
163	20240731	161000	6958571800	50000	50000	50000	50000	0
164	20240731	160900	6958571800	50000	50000	50000	50000	0
165	20240731	160800	6958571800	50000	50000	50000	50000	0
166	20240731	160700	6958571800	50000	50000	50000	50000	0
167	20240731	160600	6958571800	50000	50000	50000	50000	0
168	20240731	160500	6958571800	50000	50000	50000	50000	0
169	20240731	160400	6958571800	50000	50000	50000	50000	0
170	20240731	160300	6958571800	50000	50000	50000	50000	0
171	20240731	160200	6958571800	50000	50000	50000	50000	0
172	20240731	160100	6958571800	50000	50000	50000	50000	0
173	20240731	160000	6958571800	50000	50000	50000	50000	0
174	20240731	155900	6958571800	50000	50000	50000	50000	0
175	20240731	155800	6958571800	50000	50000	50000	50000	0
176	20240731	155700	6958571800	50000	50000	50000	50000	0
177	20240731	155600	6958571800	50000	50000	50000	50000	0
178	20240731	155500	6958571800	50000	50000	50000	50000	0
179	20240731	155400	6958571800	50000	50000	50000	50000	0
180	20240731	155300	6958571800	50000	50000	50000	50000	0
181	20240731	155200	6958571800	50000	50000	50000	50000	0
182	20240731	155100	6958571800	50000	50000	50000	50000	9581
183	20240731	155000	6958571800	50000	50000	50000	50000	0
184	20240731	154900	6958571800	50000	50000	50000	50000	0
185	20240731	154800	6958571800	50000	50000	50000	50000	0
186	20240731	154700	6958571800	50000	50000	50000	50000	0
187	20240731	154600	6958571800	50000	50000	50000	50000	0
188	20240731	154500	6958571800	50000	50000	50000	50000	0
189	20240731	154400	6958571800	50000	50000	50000	50000	0
190	20240731	154300	6958571800	50000	50000	50000	50000	0
191	20240731	154200	6958571800	50000	50000	50000	50000	0
192	20240731	154100	6958571800	50000	50000	50000	50000	0
193	20240731	154000	6958571800	50000	50000	50000	50000	0
194	20240731	153900	6958571800	50000	50000	50000	50000	0
195	20240731	153800	6958571800	50000	50000	50000	50000	0
196	20240731	153700	6958571800	50000	50000	50000	50000	0
197	20240731	153600	6958571800	50000	50000	50000	50000	0
198	20240731	153500	6958571800	50000	50000	50000	50000	0
199	20240731	153400	6958571800	50000	50000	50000	50000	0
200	20240731	153300	6958571800	50000	50000	50000	50000	0
201	20240731	153200	6958571800	50000	50000	50000	50000	0
202	20240731	153100	6958571800	50000	50000	50000	50000	0
203	20240731	153000	6958571800	50000	50000	50000	50000	9581
204	20240731	152900	6479521800	50300	50300	50300	50300	0
205	20240731	152800	6479521800	50300	50300	50300	50300	0
206	20240731	152700	6479521800	50300	50300	50300	50300	0
207	20240731	152600	6479521800	50300	50300	50300	50300	0
208	20240731	152500	6479521800	50300	50300	50300	50300	0
209	20240731	152400	6479521800	50300	50300	50300	50300	0
210	20240731	152300	6479521800	50300	50300	50300	50300	0
211	20240731	152200	6479521800	50300	50300	50300	50300	0
212	20240731	152100	6479521800	50300	50300	50300	50300	0
213	20240731	152000	6479521800	50300	50300	50300	50300	0
214	20240731	151900	6479521800	50300	50300	50400	50300	1539
215	20240731	151800	6402093600	50300	50400	50400	50300	430
216	20240731	151700	6380454300	50400	50400	50400	50300	1216
217	20240731	151600	6319238000	50400	50400	50400	50300	736
218	20240731	151500	6282168300	50400	50300	50400	50300	655
219	20240731	151400	6249159600	50400	50300	50400	50300	918
220	20240731	151300	6202901800	50400	50300	50400	50300	2411
221	20240731	151200	6081578300	50300	50200	50300	50100	5933
222	20240731	151100	5783775700	50200	50100	50200	50100	462
223	20240731	151000	5760585200	50200	50000	50200	50000	2205
224	20240731	150900	5650115600	50100	50100	50100	50000	312
225	20240731	150800	5634486100	50100	50100	50100	50000	326
226	20240731	150700	5618159900	50000	50000	50100	50000	958
227	20240731	150600	5570233900	50100	50100	50100	50000	590
228	20240731	150500	5540676200	50000	50000	50100	50000	720
229	20240731	150400	5504638800	50100	50100	50100	50000	449
230	20240731	150300	5482147100	50100	50000	50100	50000	407
231	20240731	150200	5461758000	50100	50100	50100	50000	232
232	20240731	150100	5450136300	50100	49950	50100	49950	3924
233	20240731	150000	5253982750	49950	49900	50000	49900	1478
234	20240731	145900	5180157800	49950	49950	49950	49900	517
235	20240731	145800	5154334250	49950	49850	49950	49850	883
236	20240731	145700	5110277100	49850	49850	49850	49800	304
237	20240731	145600	5095123250	49850	49800	49850	49800	21
238	20240731	145500	5094077250	49800	49800	49800	49800	11
239	20240731	145400	5093529450	49800	49800	49800	49800	79
240	20240731	145300	5089595250	49800	49800	49850	49800	327
241	20240731	145200	5073310400	49850	49800	49850	49800	161
242	20240731	145100	5065285150	49800	49750	49800	49750	331
243	20240731	145000	5048801900	49800	49800	49800	49750	524
244	20240731	144900	5022731850	49800	49850	49850	49800	408
245	20240731	144800	5002394650	49800	49750	49850	49750	516
246	20240731	144700	4976710450	49750	49800	49800	49750	57
247	20240731	144600	4973873750	49750	49800	49800	49750	23
248	20240731	144500	4972728900	49800	49800	49800	49800	87
249	20240731	144400	4968396300	49800	49800	49800	49750	42
250	20240731	144300	4966305250	49800	49750	49800	49750	35
251	20240731	144200	4964563950	49750	49800	49800	49750	30
252	20240731	144100	4963071400	49750	49750	49750	49750	24
253	20240731	144000	4961877400	49800	49700	49800	49700	222
254	20240731	143900	4950842600	49650	49850	49850	49650	2026
255	20240731	143800	4850028350	49850	49800	49850	49800	38
256	20240731	143700	4848134650	49850	49850	49850	49800	163
257	20240731	143600	4840009650	49800	49850	49850	49800	57
258	20240731	143500	4837170150	49800	49850	49850	49800	20
259	20240731	143400	4836173750	49850	49800	49850	49800	109
260	20240731	143300	4830744950	49800	49800	49850	49800	193
261	20240731	143200	4821133500	49850	49800	49850	49800	65
262	20240731	143100	4817894800	49750	49750	49750	49750	330
263	20240731	143000	4801477300	49750	49800	49800	49750	23
264	20240731	142900	4800332850	49850	49800	49850	49800	20
265	20240731	142800	4799336550	49850	49750	49850	49750	64
266	20240731	142700	4796148550	49800	49800	49800	49800	3
267	20240731	142600	4795999150	49800	49850	49850	49800	50
268	20240731	142500	4793509050	49850	49750	49850	49750	105
269	20240731	142400	4788281800	49750	49700	49750	49700	29
270	20240731	142300	4786839100	49700	49850	49850	49700	1683
271	20240731	142200	4703058100	49850	49850	49850	49800	491
272	20240731	142100	4678582300	49850	49850	49850	49800	30
273	20240731	142000	4677087400	49850	49800	49850	49800	60
274	20240731	141900	4674098200	49800	49850	49850	49800	61
275	20240731	141800	4671057900	49800	49850	49850	49800	503
276	20240731	141700	4645993950	49900	49900	49900	49850	23
277	20240731	141600	4644846850	49850	49850	49850	49850	27
278	20240731	141500	4643500900	49800	49900	49900	49800	37
279	20240731	141400	4641654950	49900	49900	49900	49850	323
280	20240731	141300	4625547850	49900	49900	49900	49850	775
281	20240731	141200	4586909000	49950	49900	49950	49900	86
282	20240731	141100	4582617200	49900	49900	49900	49900	655
283	20240731	141000	4549932700	49900	49950	49950	49900	51
284	20240731	140900	4547387600	49900	49900	49950	49900	154
285	20240731	140800	4539701500	49900	49900	49950	49900	25
286	20240731	140700	4538453650	49900	49950	49950	49900	14
287	20240731	140600	4537754900	49900	49950	49950	49900	362
288	20240731	140500	4519689100	49900	49950	49950	49900	80
289	20240731	140400	4515696900	49950	49900	49950	49900	88
290	20240731	140300	4511303200	49950	49950	49950	49900	325
291	20240731	140200	4495084000	49900	49900	49900	49900	719
292	20240731	140100	4459205900	49900	49900	49950	49900	132
293	20240731	140000	4452617250	49950	49950	49950	49900	285
294	20240731	135900	4438389250	49950	49900	49950	49900	53
295	20240731	135800	4435742450	49900	49900	49950	49900	545
296	20240731	135700	4408541950	49900	49950	49950	49900	16
297	20240731	135600	4407743350	49900	49950	49950	49900	68
298	20240731	135500	4404347300	49900	49900	49900	49900	128
299	20240731	135400	4397960100	49900	49800	49950	49800	161
300	20240731	135300	4389929250	49850	49850	49950	49800	518
301	20240731	135200	4364105750	49900	49900	49900	49900	0
302	20240731	135100	4364105750	49900	49950	49950	49900	626
303	20240731	135000	4332867900	49950	49950	49950	49900	45
304	20240731	134900	4330620750	49950	49900	49950	49900	18
305	20240731	134800	4329722300	49900	49950	49950	49900	79
306	20240731	134700	4325779700	49950	49900	49950	49900	123
307	20240731	134600	4319641500	49950	49950	49950	49900	45
308	20240731	134500	4317394300	49950	49900	49950	49900	78
309	20240731	134400	4313500300	49900	49950	49950	49900	378
310	20240731	134300	4294619750	49950	49950	50000	49950	157
311	20240731	134200	4286774550	50000	49900	50000	49900	444
312	20240731	134100	4264597100	49950	49900	49950	49900	558
313	20240731	134000	4236725600	49950	49900	49950	49900	92
314	20240731	133900	4232133150	49900	49950	49950	49900	134
315	20240731	133800	4225440750	49950	49900	49950	49900	55
316	20240731	133700	4222696200	49950	49950	49950	49900	158
317	20240731	133600	4214805200	49950	49950	49950	49900	112
318	20240731	133500	4209211450	49950	49950	49950	49950	2
319	20240731	133400	4209111550	49950	49900	49950	49900	372
320	20240731	133300	4190548300	49950	49950	49950	49950	39
321	20240731	133200	4188600250	49950	49950	49950	49950	33
322	20240731	133100	4186951900	49900	49900	49950	49900	43
323	20240731	133000	4184806050	49900	49950	49950	49900	207
324	20240731	132900	4174474550	49950	49950	49950	49900	219
325	20240731	132800	4163546300	49950	49950	49950	49950	3
326	20240731	132700	4163396450	49950	49900	49950	49900	122
327	20240731	132600	4157306000	49900	49900	49900	49850	122
328	20240731	132500	4151223800	49900	49900	49900	49900	60
329	20240731	132400	4148229800	49900	49900	49900	49900	282
330	20240731	132300	4134158000	49850	49900	49900	49850	123
331	20240731	132200	4128024950	49900	49900	49900	49900	39
332	20240731	132100	4126078850	49900	49900	49900	49850	87
333	20240731	132000	4121741050	49900	49900	49900	49900	56
334	20240731	131900	4118946650	49850	49850	49950	49850	180
335	20240731	131800	4109965150	49850	49800	49850	49800	33
336	20240731	131700	4108321700	49950	49900	49950	49800	1206
337	20240731	131600	4048203500	49900	49900	49900	49850	66
338	20240731	131500	4044911950	49900	49900	49900	49900	2
339	20240731	131400	4044812150	49900	49850	49900	49850	513
340	20240731	131300	4019217950	49900	49900	49900	49850	44
341	20240731	131200	4017022850	49950	49950	49950	49950	13
342	20240731	131100	4016373500	49950	49900	49950	49900	263
343	20240731	131000	4003248350	49900	49900	49900	49850	227
344	20240731	130900	3991928950	49900	49900	49900	49900	36
345	20240731	130800	3990132550	49900	49900	49900	49900	60
346	20240731	130700	3987138550	49900	49900	49900	49900	30
347	20240731	130600	3985641550	49900	49900	49900	49900	47
348	20240731	130500	3983296250	49900	49950	49950	49900	466
349	20240731	130400	3960042400	49950	49950	49950	49950	31
350	20240731	130300	3958493950	49950	50000	50000	49950	472
351	20240731	130200	3934913400	50000	50000	50000	50000	5
352	20240731	130100	3934663400	50000	50000	50000	49950	125
353	20240731	130000	3928416250	50000	50000	50000	49950	139
354	20240731	125900	3921471750	49950	49950	49950	49950	33
355	20240731	125800	3919823400	50000	49950	50000	49950	149
356	20240731	125700	3912376650	49950	50000	50000	49950	388
357	20240731	125600	3892995250	50000	50000	50000	49950	49
358	20240731	125500	3890545300	50000	50100	50100	49950	130
359	20240731	125400	3884042750	50100	50000	50100	49950	684
360	20240731	125300	3849842750	49950	49950	50000	49950	527
361	20240731	125200	3823500450	49950	49900	49950	49900	40
362	20240731	125100	3821503600	50000	50000	50000	49950	262
363	20240731	125000	3808413600	49950	49950	50000	49950	65
364	20240731	124900	3805164650	50000	49950	50000	49950	31
365	20240731	124800	3803615250	50000	50000	50000	49950	177
366	20240731	124700	3794768900	50000	49950	50000	49900	145
367	20240731	124600	3787526150	49950	49950	49950	49950	162
368	20240731	124500	3779434250	50000	49950	50000	49900	47
369	20240731	124400	3777086500	49900	49900	49900	49900	18
370	20240731	124300	3776188300	49900	49900	49900	49850	262
371	20240731	124200	3763126800	49900	49900	49900	49900	25
372	20240731	124100	3761879300	49900	49850	49900	49850	47
373	20240731	124000	3759534850	49850	49850	49850	49850	16
374	20240731	123900	3758737250	49850	49800	49850	49750	185
375	20240731	123800	3749532050	49750	49850	49850	49750	907
376	20240731	123700	3704363850	49850	49950	50000	49850	1398
377	20240731	123600	3634609250	50000	50000	50000	50000	3
378	20240731	123500	3634459250	50000	50000	50000	50000	48
379	20240731	123400	3632059250	50000	50000	50000	50000	146
380	20240731	123300	3624759250	50000	50000	50100	50000	686
381	20240731	123200	3590455250	50100	50100	50100	50000	179
382	20240731	123100	3581501750	50000	50000	50100	50000	78
383	20240731	123000	3577600950	50100	50000	50100	50000	99
384	20240731	122900	3572642750	50100	50000	50100	50000	121
385	20240731	122800	3566588950	50100	50000	50100	50000	180
386	20240731	122700	3557585950	50000	50100	50100	50000	469
387	20240731	122600	3534135750	50100	50100	50100	50000	50
388	20240731	122500	3531634850	50100	50100	50100	50100	83
389	20240731	122400	3527476550	50100	50000	50100	50000	15
390	20240731	122300	3526726350	50000	50000	50000	50000	475
391	20240731	122200	3502976350	50000	50000	50000	50000	44
392	20240731	122100	3500776350	50000	50000	50000	50000	26
393	20240731	122000	3499476350	50000	50000	50000	50000	149
394	20240731	121900	3492026350	50000	50100	50100	50000	77
395	20240731	121800	3488169150	50100	50100	50100	50100	13
396	20240731	121700	3487517850	49900	50000	50100	49900	561
397	20240731	121600	3459471600	50100	50000	50100	50000	64
398	20240731	121500	3456271300	50000	50000	50100	50000	388
399	20240731	121400	3436868200	50100	50000	50100	50000	120
400	20240731	121300	3430857400	50000	50000	50000	49900	317
401	20240731	121200	3415021600	50000	50100	50100	50000	113
402	20240731	121100	3409363600	50100	50100	50100	50000	169
403	20240731	121000	3400907400	50100	50100	50100	50000	287
404	20240731	120900	3386528800	50000	50000	50100	50000	193
405	20240731	120800	3376875800	50000	49900	50100	49900	7790
406	20240731	120700	2987593400	49900	49900	49950	49900	27
407	20240731	120600	2986245850	49950	49900	49950	49900	139
408	20240731	120500	2979308100	49900	49900	49900	49900	247
409	20240731	120400	2966982800	49900	49850	49900	49850	762
410	20240731	120300	2928963750	49850	49850	49900	49850	50
411	20240731	120200	2926471100	49900	49900	49900	49850	143
412	20240731	120100	2919335600	49900	49900	49900	49850	347
413	20240731	120000	2902035950	49900	49900	49900	49900	38
414	20240731	115900	2900139750	49900	49900	49900	49850	72
415	20240731	115800	2896547500	49900	49900	49900	49900	51
416	20240731	115700	2894002600	49900	49900	49900	49850	147
417	20240731	115600	2886672200	49900	49900	49900	49900	34
418	20240731	115500	2884975600	49850	49950	49950	49850	469
419	20240731	115400	2861581550	49900	49900	49900	49850	1519
420	20240731	115300	2785787800	49850	49900	49900	49850	163
421	20240731	115200	2777658850	49850	49900	49900	49850	57
422	20240731	115100	2774814650	49850	49850	49850	49850	252
423	20240731	115000	2762252450	49850	49850	49900	49800	1027
424	20240731	114900	2711052850	49850	49800	49850	49800	128
425	20240731	114800	2704675600	49850	49800	49850	49800	42
426	20240731	114700	2702582700	49800	49800	49800	49800	47
427	20240731	114600	2700242100	49850	49750	49850	49700	753
428	20240731	114500	2662772750	49800	49850	49850	49800	299
429	20240731	114400	2647880300	49800	49850	49850	49800	15
430	20240731	114300	2647132700	49850	49800	49850	49800	198
431	20240731	114200	2637269350	49800	49800	49800	49800	51
432	20240731	114100	2634729550	49850	49800	49850	49800	165
433	20240731	114000	2626510900	49800	49800	49850	49800	211
434	20240731	113900	2615993200	49850	49850	49850	49800	41
435	20240731	113800	2613949400	49800	49700	49850	49700	2083
436	20240731	113700	2510228100	49750	49750	49750	49700	68
437	20240731	113600	2506845200	49750	49750	49750	49750	235
438	20240731	113500	2495153950	49750	49750	49750	49750	87
439	20240731	113400	2490825700	49750	49750	49750	49750	23
440	20240731	113300	2489681450	49750	49750	49750	49750	182
441	20240731	113200	2480626950	49750	49750	49750	49750	71
442	20240731	113100	2477094700	49750	49750	49750	49700	49
443	20240731	113000	2474657950	49750	49750	49750	49750	323
444	20240731	112900	2458588700	49750	49750	49750	49750	13
445	20240731	112800	2457941950	49750	49750	49750	49700	48
446	20240731	112700	2455554950	49750	49750	49750	49700	56
447	20240731	112600	2452769450	49700	49750	49750	49700	5
448	20240731	112500	2452520750	49750	49750	49750	49700	124
449	20240731	112400	2446356750	49750	49750	49750	49750	25
450	20240731	112300	2445113000	49750	49750	49750	49700	51
451	20240731	112200	2442576400	49700	49700	49700	49700	6
452	20240731	112100	2442278200	49700	49750	49750	49700	39
453	20240731	112000	2440338650	49750	49700	49750	49700	161
454	20240731	111900	2432329000	49700	49700	49700	49700	98
455	20240731	111800	2427458400	49650	49700	49700	49650	135
456	20240731	111700	2420754250	49700	49700	49700	49700	136
457	20240731	111600	2413995050	49700	49700	49700	49700	103
458	20240731	111500	2408875950	49700	49700	49750	49650	238
459	20240731	111400	2397051700	49750	49750	49750	49700	75
460	20240731	111300	2393321450	49700	49650	49700	49650	56
461	20240731	111200	2390540000	49650	49650	49650	49650	1
462	20240731	111100	2390490350	49750	49750	49750	49650	166
463	20240731	111000	2382234550	49750	49750	49750	49700	337
464	20240731	110900	2365483800	49750	49750	49750	49750	132
465	20240731	110800	2358916800	49750	49750	49750	49700	256
466	20240731	110700	2346181500	49700	49600	49700	49600	1053
467	20240731	110600	2293928000	49600	49650	49700	49600	330
468	20240731	110500	2277555600	49700	49650	49700	49650	246
469	20240731	110400	2265339600	49650	49700	49700	49650	49
470	20240731	110300	2262905100	49700	49700	49700	49650	62
471	20240731	110200	2259825800	49700	49650	49700	49650	70
472	20240731	110100	2256349500	49650	49650	49650	49650	47
473	20240731	110000	2254015950	49650	49650	49700	49650	15
474	20240731	105900	2253271000	49600	49650	49700	49600	451
475	20240731	105800	2230883000	49650	49650	49650	49600	380
476	20240731	105700	2212030350	49650	49600	49650	49600	86
477	20240731	105600	2207763700	49650	49600	49650	49550	742
478	20240731	105500	2170968350	49650	49550	49650	49550	144
479	20240731	105400	2163824550	49550	49600	49650	49550	730
480	20240731	105300	2127613850	49650	49650	49650	49600	23
481	20240731	105200	2126472300	49650	49650	49650	49650	1
482	20240731	105100	2126422650	49650	49650	49650	49600	842
483	20240731	105000	2084654400	49650	49650	49650	49650	6
484	20240731	104900	2084356500	49650	49650	49650	49600	207
485	20240731	104800	2074079000	49650	49650	49650	49600	69
486	20240731	104700	2070654150	49650	49600	49650	49600	200
487	20240731	104600	2060731850	49650	49650	49650	49650	9
488	20240731	104500	2060285000	49650	49700	49700	49650	303
489	20240731	104400	2045239450	49700	49650	49700	49650	413
490	20240731	104300	2024731200	49650	49650	49650	49600	101
491	20240731	104200	2019720550	49650	49700	49700	49600	36
492	20240731	104100	2017933550	49700	49650	49700	49650	156
493	20240731	104000	2010185650	49700	49650	49700	49650	81
494	20240731	103900	2006161150	49650	49750	49750	49650	453
495	20240731	103800	1983644800	49700	49700	49750	49700	75
496	20240731	103700	1979914900	49700	49700	49750	49700	54
497	20240731	103600	1977229000	49750	49700	49750	49700	49
498	20240731	103500	1974793300	49700	49750	49750	49700	79
499	20240731	103400	1970863100	49800	49750	49800	49750	226
500	20240731	103300	1959617550	49750	49800	49800	49750	67
501	20240731	103200	1956282000	49800	49800	49850	49800	114
502	20240731	103100	1950603300	49850	49850	49850	49800	176
503	20240731	103000	1941832500	49850	49850	49850	49850	137
504	20240731	102900	1935003050	49850	49900	49900	49850	334
505	20240731	102800	1918351950	49850	49750	49900	49750	4312
506	20240731	102700	1703637150	49750	49750	49750	49700	465
507	20240731	102600	1680521800	49750	49750	49750	49750	24
508	20240731	102500	1679327800	49750	49700	49750	49700	258
509	20240731	102400	1666494700	49750	49750	49750	49700	93
510	20240731	102300	1661871600	49750	49750	49750	49700	324
511	20240731	102200	1645754050	49750	49700	49750	49700	80
512	20240731	102100	1641775550	49700	49750	49750	49700	202
513	20240731	102000	1631734450	49750	49750	49750	49700	69
514	20240731	101900	1628304200	49750	49700	49800	49700	644
515	20240731	101800	1596260000	49750	49700	49750	49700	86
516	20240731	101700	1591985000	49750	49650	49800	49600	2329
517	20240731	101600	1476219700	49650	49650	49700	49650	825
518	20240731	101500	1435232950	49650	49600	49650	49600	353
519	20240731	101400	1417713550	49600	49600	49650	49550	159
520	20240731	101300	1409832250	49650	49650	49650	49050	1753
521	20240731	101200	1323292750	49650	49700	49700	49650	407
522	20240731	101100	1303080100	49700	49700	49700	49650	67
523	20240731	101000	1299752150	49650	49650	49700	49650	219
524	20240731	100900	1288872900	49650	49650	49700	49650	361
525	20240731	100800	1270936700	49650	49650	49700	49650	247
526	20240731	100700	1258671100	49650	49650	49700	49650	252
527	20240731	100600	1246157650	49650	49700	49700	49600	486
528	20240731	100500	1222033400	49700	49550	49800	49550	2444
529	20240731	100400	1100697150	49550	49550	49600	49550	90
530	20240731	100300	1096236850	49550	49600	49600	49550	164
531	20240731	100200	1088106550	49600	49600	49600	49500	91
532	20240731	100100	1083595750	49600	49550	49600	49500	535
533	20240731	100000	1057083250	49500	49550	49550	49500	534
534	20240731	095900	1030643650	49550	49450	49550	49400	2007
535	20240731	095800	931330200	49450	49450	49450	49450	103
536	20240731	095700	926236850	49450	49400	49450	49400	35
537	20240731	095600	924506450	49400	49350	49400	49350	78
538	20240731	095500	920653300	49400	49400	49400	49400	87
539	20240731	095400	916355500	49400	49400	49450	49400	719
540	20240731	095300	880810900	49400	49450	49450	49400	375
541	20240731	095200	862277550	49400	49400	49450	49400	579
542	20240731	095100	833674200	49400	49400	49400	49400	136
543	20240731	095000	826955800	49400	49400	49400	49350	264
544	20240731	094900	813914350	49400	49200	49400	49200	3376
545	20240731	094800	647563350	49200	49200	49200	49200	598
546	20240731	094700	618141750	49200	49200	49200	49150	72
547	20240731	094600	614600350	49200	49200	49200	49150	165
548	20240731	094500	606489700	49200	49200	49200	49150	22
549	20240731	094400	605407550	49200	49200	49200	49200	4
550	20240731	094300	605210750	49200	49100	49200	49100	1413
551	20240731	094200	535821150	49100	49050	49100	49050	76
552	20240731	094100	532092600	49100	49050	49100	49050	63
553	20240731	094000	529001800	49100	49100	49100	49050	175
554	20240731	093900	520414650	49100	49050	49100	49050	1127
555	20240731	093800	465131200	49100	49100	49100	49100	66
556	20240731	093700	461890600	49100	49100	49100	49100	23
557	20240731	093600	460761300	49100	49100	49100	49050	456
558	20240731	093500	438381700	49050	49050	49100	49050	439
559	20240731	093400	416845150	49100	49100	49100	49050	172
560	20240731	093300	408405000	49100	49100	49100	49050	87
561	20240731	093200	404134150	49100	49100	49150	49100	167
562	20240731	093100	395931350	49100	49100	49150	49100	243
563	20240731	093000	383989500	49100	49100	49150	49100	66
564	20240731	092900	380748800	49050	49150	49150	49050	172
565	20240731	092800	372303750	49150	49100	49150	49100	249
566	20240731	092700	360074900	49100	49150	49150	49100	208
567	20240731	092600	349859950	49150	49100	49150	49100	32
568	20240731	092500	348287950	49100	49100	49150	49100	295
569	20240731	092400	333801500	49100	49100	49100	49100	435
570	20240731	092300	312443000	49150	49100	49150	49100	68
571	20240731	092200	309102600	49150	49150	49150	49100	485
572	20240731	092100	285285050	49150	49100	49150	49100	181
573	20240731	092000	276395900	49100	49200	49200	49100	204
574	20240731	091900	266368950	49200	49200	49250	49200	385
575	20240731	091800	247422150	49200	49250	49250	49200	15
576	20240731	091700	246683500	49250	49200	49250	49200	168
577	20240731	091600	238412150	49200	49250	49250	49200	106
578	20240731	091500	233195850	49250	49200	49250	49200	167
579	20240731	091400	224978200	49250	49250	49250	49200	437
580	20240731	091300	203459050	49200	49250	49250	49200	109
581	20240731	091200	198094950	49200	49200	49250	49200	70
582	20240731	091100	194650200	49250	49250	49250	49200	562
583	20240731	091000	166979400	49250	49200	49250	49200	489
584	20240731	090900	142915000	49200	49150	49200	49100	176
585	20240731	090800	134268050	49200	49200	49200	49150	182
586	20240731	090700	125314950	49200	49150	49200	49150	152
587	20240731	090600	117837250	49200	49100	49200	49100	302
588	20240731	090500	103004050	49050	49050	49100	49050	121
589	20240731	090400	97066650	49050	49100	49100	49050	55
590	20240731	090300	94366600	49050	49000	49250	48950	463
591	20240731	090200	71676650	49000	48950	49000	48900	433
592	20240731	090100	50482000	48950	48850	48950	48800	288
593	20240731	090000	36412700	48850	48950	48950	48850	742