KissMeData/285130/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	205700	2013231400	49700	49700	49700	49700	2101
3	20240731	205600	2013231400	49700	49700	49700	49700	0
4	20240731	205500	2013231400	49700	49700	49700	49700	0
5	20240731	205400	2013231400	49700	49700	49700	49700	0
6	20240731	205300	2013231400	49700	49700	49700	49700	0
7	20240731	205200	2013231400	49700	49700	49700	49700	0
8	20240731	205100	2013231400	49700	49700	49700	49700	0
9	20240731	205000	2013231400	49700	49700	49700	49700	0
10	20240731	204900	2013231400	49700	49700	49700	49700	0
11	20240731	204800	2013231400	49700	49700	49700	49700	0
12	20240731	204700	2013231400	49700	49700	49700	49700	0
13	20240731	204600	2013231400	49700	49700	49700	49700	0
14	20240731	204500	2013231400	49700	49700	49700	49700	0
15	20240731	204400	2013231400	49700	49700	49700	49700	0
16	20240731	204300	2013231400	49700	49700	49700	49700	0
17	20240731	204200	2013231400	49700	49700	49700	49700	0
18	20240731	204100	2013231400	49700	49700	49700	49700	0
19	20240731	204000	2013231400	49700	49700	49700	49700	0
20	20240731	203900	2013231400	49700	49700	49700	49700	0
21	20240731	203800	2013231400	49700	49700	49700	49700	0
22	20240731	203700	2013231400	49700	49700	49700	49700	0
23	20240731	203600	2013231400	49700	49700	49700	49700	0
24	20240731	203500	2013231400	49700	49700	49700	49700	0
25	20240731	203400	2013231400	49700	49700	49700	49700	0
26	20240731	203300	2013231400	49700	49700	49700	49700	0
27	20240731	203200	2013231400	49700	49700	49700	49700	0
28	20240731	203100	2013231400	49700	49700	49700	49700	0
29	20240731	203000	2013231400	49700	49700	49700	49700	0
30	20240731	202900	2013231400	49700	49700	49700	49700	0
31	20240731	202800	2013231400	49700	49700	49700	49700	0
32	20240731	202700	2013231400	49700	49700	49700	49700	2101
33	20240731	202600	2013231400	49700	49700	49700	49700	0
34	20240731	202500	2013231400	49700	49700	49700	49700	0
35	20240731	202400	2013231400	49700	49700	49700	49700	0
36	20240731	202300	2013231400	49700	49700	49700	49700	0
37	20240731	202200	2013231400	49700	49700	49700	49700	0
38	20240731	202100	2013231400	49700	49700	49700	49700	0
39	20240731	202000	2013231400	49700	49700	49700	49700	0
40	20240731	201900	2013231400	49700	49700	49700	49700	0
41	20240731	201800	2013231400	49700	49700	49700	49700	0
42	20240731	201700	2013231400	49700	49700	49700	49700	0
43	20240731	201600	2013231400	49700	49700	49700	49700	0
44	20240731	201500	2013231400	49700	49700	49700	49700	0
45	20240731	201400	2013231400	49700	49700	49700	49700	0
46	20240731	201300	2013231400	49700	49700	49700	49700	0
47	20240731	201200	2013231400	49700	49700	49700	49700	0
48	20240731	201100	2013231400	49700	49700	49700	49700	0
49	20240731	201000	2013231400	49700	49700	49700	49700	0
50	20240731	200900	2013231400	49700	49700	49700	49700	0
51	20240731	200800	2013231400	49700	49700	49700	49700	0
52	20240731	200700	2013231400	49700	49700	49700	49700	0
53	20240731	200600	2013231400	49700	49700	49700	49700	0
54	20240731	200500	2013231400	49700	49700	49700	49700	0
55	20240731	200400	2013231400	49700	49700	49700	49700	0
56	20240731	200300	2013231400	49700	49700	49700	49700	0
57	20240731	200200	2013231400	49700	49700	49700	49700	0
58	20240731	200100	2013231400	49700	49700	49700	49700	0
59	20240731	200000	2013231400	49700	49700	49700	49700	0
60	20240731	195900	2013231400	49700	49700	49700	49700	0
61	20240731	195800	2013231400	49700	49700	49700	49700	0
62	20240731	195700	2013231400	49700	49700	49700	49700	2101
63	20240731	195600	2013231400	49700	49700	49700	49700	0
64	20240731	195500	2013231400	49700	49700	49700	49700	0
65	20240731	195400	2013231400	49700	49700	49700	49700	0
66	20240731	195300	2013231400	49700	49700	49700	49700	0
67	20240731	195200	2013231400	49700	49700	49700	49700	0
68	20240731	195100	2013231400	49700	49700	49700	49700	0
69	20240731	195000	2013231400	49700	49700	49700	49700	0
70	20240731	194900	2013231400	49700	49700	49700	49700	0
71	20240731	194800	2013231400	49700	49700	49700	49700	0
72	20240731	194700	2013231400	49700	49700	49700	49700	0
73	20240731	194600	2013231400	49700	49700	49700	49700	0
74	20240731	194500	2013231400	49700	49700	49700	49700	0
75	20240731	194400	2013231400	49700	49700	49700	49700	0
76	20240731	194300	2013231400	49700	49700	49700	49700	0
77	20240731	194200	2013231400	49700	49700	49700	49700	0
78	20240731	194100	2013231400	49700	49700	49700	49700	0
79	20240731	194000	2013231400	49700	49700	49700	49700	0
80	20240731	193900	2013231400	49700	49700	49700	49700	0
81	20240731	193800	2013231400	49700	49700	49700	49700	0
82	20240731	193700	2013231400	49700	49700	49700	49700	0
83	20240731	193600	2013231400	49700	49700	49700	49700	0
84	20240731	193500	2013231400	49700	49700	49700	49700	0
85	20240731	193400	2013231400	49700	49700	49700	49700	0
86	20240731	193300	2013231400	49700	49700	49700	49700	0
87	20240731	193200	2013231400	49700	49700	49700	49700	0
88	20240731	193100	2013231400	49700	49700	49700	49700	0
89	20240731	193000	2013231400	49700	49700	49700	49700	0
90	20240731	192900	2013231400	49700	49700	49700	49700	0
91	20240731	192800	2013231400	49700	49700	49700	49700	0
92	20240731	192700	2013231400	49700	49700	49700	49700	2101
93	20240731	192600	2013231400	49700	49700	49700	49700	0
94	20240731	192500	2013231400	49700	49700	49700	49700	0
95	20240731	192400	2013231400	49700	49700	49700	49700	0
96	20240731	192300	2013231400	49700	49700	49700	49700	0
97	20240731	192200	2013231400	49700	49700	49700	49700	0
98	20240731	192100	2013231400	49700	49700	49700	49700	0
99	20240731	192000	2013231400	49700	49700	49700	49700	0
100	20240731	191900	2013231400	49700	49700	49700	49700	0
101	20240731	191800	2013231400	49700	49700	49700	49700	0
102	20240731	191700	2013231400	49700	49700	49700	49700	0
103	20240731	191600	2013231400	49700	49700	49700	49700	0
104	20240731	191500	2013231400	49700	49700	49700	49700	0
105	20240731	191400	2013231400	49700	49700	49700	49700	0
106	20240731	191300	2013231400	49700	49700	49700	49700	0
107	20240731	191200	2013231400	49700	49700	49700	49700	0
108	20240731	191100	2013231400	49700	49700	49700	49700	0
109	20240731	191000	2013231400	49700	49700	49700	49700	0
110	20240731	190900	2013231400	49700	49700	49700	49700	0
111	20240731	190800	2013231400	49700	49700	49700	49700	0
112	20240731	190700	2013231400	49700	49700	49700	49700	0
113	20240731	190600	2013231400	49700	49700	49700	49700	0
114	20240731	190500	2013231400	49700	49700	49700	49700	0
115	20240731	190400	2013231400	49700	49700	49700	49700	0
116	20240731	190300	2013231400	49700	49700	49700	49700	0
117	20240731	190200	2013231400	49700	49700	49700	49700	0
118	20240731	190100	2013231400	49700	49700	49700	49700	0
119	20240731	190000	2013231400	49700	49700	49700	49700	0
120	20240731	185900	2013231400	49700	49700	49700	49700	0
121	20240731	185800	2013231400	49700	49700	49700	49700	0
122	20240731	185700	2013231400	49700	49700	49700	49700	2101
123	20240731	185600	2013231400	49700	49700	49700	49700	0
124	20240731	185500	2013231400	49700	49700	49700	49700	0
125	20240731	185400	2013231400	49700	49700	49700	49700	0
126	20240731	185300	2013231400	49700	49700	49700	49700	0
127	20240731	185200	2013231400	49700	49700	49700	49700	0
128	20240731	185100	2013231400	49700	49700	49700	49700	0
129	20240731	185000	2013231400	49700	49700	49700	49700	0
130	20240731	184900	2013231400	49700	49700	49700	49700	0
131	20240731	184800	2013231400	49700	49700	49700	49700	0
132	20240731	184700	2013231400	49700	49700	49700	49700	0
133	20240731	184600	2013231400	49700	49700	49700	49700	0
134	20240731	184500	2013231400	49700	49700	49700	49700	0
135	20240731	184400	2013231400	49700	49700	49700	49700	0
136	20240731	184300	2013231400	49700	49700	49700	49700	0
137	20240731	184200	2013231400	49700	49700	49700	49700	0
138	20240731	184100	2013231400	49700	49700	49700	49700	0
139	20240731	184000	2013231400	49700	49700	49700	49700	0
140	20240731	183900	2013231400	49700	49700	49700	49700	0
141	20240731	183800	2013231400	49700	49700	49700	49700	0
142	20240731	183700	2013231400	49700	49700	49700	49700	0
143	20240731	183600	2013231400	49700	49700	49700	49700	0
144	20240731	183500	2013231400	49700	49700	49700	49700	0
145	20240731	183400	2013231400	49700	49700	49700	49700	0
146	20240731	183300	2013231400	49700	49700	49700	49700	0
147	20240731	183200	2013231400	49700	49700	49700	49700	0
148	20240731	183100	2013231400	49700	49700	49700	49700	0
149	20240731	183000	2013231400	49700	49700	49700	49700	0
150	20240731	182900	2013231400	49700	49700	49700	49700	0
151	20240731	182800	2013231400	49700	49700	49700	49700	0
152	20240731	182700	2013231400	49700	49700	49700	49700	2101
153	20240731	182600	2013231400	49700	49700	49700	49700	0
154	20240731	182500	2013231400	49700	49700	49700	49700	0
155	20240731	182400	2013231400	49700	49700	49700	49700	0
156	20240731	182300	2013231400	49700	49700	49700	49700	0
157	20240731	182200	2013231400	49700	49700	49700	49700	0
158	20240731	182100	2013231400	49700	49700	49700	49700	0
159	20240731	182000	2013231400	49700	49700	49700	49700	0
160	20240731	181900	2013231400	49700	49700	49700	49700	0
161	20240731	181800	2013231400	49700	49700	49700	49700	0
162	20240731	181700	2013231400	49700	49700	49700	49700	0
163	20240731	181600	2013231400	49700	49700	49700	49700	0
164	20240731	181500	2013231400	49700	49700	49700	49700	0
165	20240731	181400	2013231400	49700	49700	49700	49700	0
166	20240731	181300	2013231400	49700	49700	49700	49700	0
167	20240731	181200	2013231400	49700	49700	49700	49700	0
168	20240731	181100	2013231400	49700	49700	49700	49700	0
169	20240731	181000	2013231400	49700	49700	49700	49700	0
170	20240731	180900	2013231400	49700	49700	49700	49700	0
171	20240731	180800	2013231400	49700	49700	49700	49700	0
172	20240731	180700	2013231400	49700	49700	49700	49700	0
173	20240731	180600	2013231400	49700	49700	49700	49700	0
174	20240731	180500	2013231400	49700	49700	49700	49700	0
175	20240731	180400	2013231400	49700	49700	49700	49700	0
176	20240731	180300	2013231400	49700	49700	49700	49700	0
177	20240731	180200	2013231400	49700	49700	49700	49700	0
178	20240731	180100	2013231400	49700	49700	49700	49700	0
179	20240731	180000	2013231400	49700	49700	49700	49700	0
180	20240731	175900	2013231400	49700	49700	49700	49700	0
181	20240731	175800	2013231400	49700	49700	49700	49700	0
182	20240731	175700	2013231400	49700	49700	49700	49700	2101
183	20240731	175600	2013231400	49700	49700	49700	49700	0
184	20240731	175500	2013231400	49700	49700	49700	49700	0
185	20240731	175400	2013231400	49700	49700	49700	49700	0
186	20240731	175300	2013231400	49700	49700	49700	49700	0
187	20240731	175200	2013231400	49700	49700	49700	49700	0
188	20240731	175100	2013231400	49700	49700	49700	49700	0
189	20240731	175000	2013231400	49700	49700	49700	49700	0
190	20240731	174900	2013231400	49700	49700	49700	49700	0
191	20240731	174800	2013231400	49700	49700	49700	49700	0
192	20240731	174700	2013231400	49700	49700	49700	49700	0
193	20240731	174600	2013231400	49700	49700	49700	49700	0
194	20240731	174500	2013231400	49700	49700	49700	49700	0
195	20240731	174400	2013231400	49700	49700	49700	49700	0
196	20240731	174300	2013231400	49700	49700	49700	49700	0
197	20240731	174200	2013231400	49700	49700	49700	49700	0
198	20240731	174100	2013231400	49700	49700	49700	49700	0
199	20240731	174000	2013231400	49700	49700	49700	49700	0
200	20240731	173900	2013231400	49700	49700	49700	49700	0
201	20240731	173800	2013231400	49700	49700	49700	49700	0
202	20240731	173700	2013231400	49700	49700	49700	49700	0
203	20240731	173600	2013231400	49700	49700	49700	49700	0
204	20240731	173500	2013231400	49700	49700	49700	49700	0
205	20240731	173400	2013231400	49700	49700	49700	49700	0
206	20240731	173300	2013231400	49700	49700	49700	49700	0
207	20240731	173200	2013231400	49700	49700	49700	49700	0
208	20240731	173100	2013231400	49700	49700	49700	49700	0
209	20240731	173000	2013231400	49700	49700	49700	49700	0
210	20240731	172900	2013231400	49700	49700	49700	49700	0
211	20240731	172800	2013231400	49700	49700	49700	49700	0
212	20240731	172700	2013231400	49700	49700	49700	49700	2101
213	20240731	172600	2013231400	49700	49700	49700	49700	0
214	20240731	172500	2013231400	49700	49700	49700	49700	0
215	20240731	172400	2013231400	49700	49700	49700	49700	0
216	20240731	172300	2013231400	49700	49700	49700	49700	0
217	20240731	172200	2013231400	49700	49700	49700	49700	0
218	20240731	172100	2013231400	49700	49700	49700	49700	0
219	20240731	172000	2013231400	49700	49700	49700	49700	0
220	20240731	171900	2013231400	49700	49700	49700	49700	0
221	20240731	171800	2013231400	49700	49700	49700	49700	0
222	20240731	171700	2013231400	49700	49700	49700	49700	0
223	20240731	171600	2013231400	49700	49700	49700	49700	0
224	20240731	171500	2013231400	49700	49700	49700	49700	0
225	20240731	171400	2013231400	49700	49700	49700	49700	0
226	20240731	171300	2013231400	49700	49700	49700	49700	0
227	20240731	171200	2013231400	49700	49700	49700	49700	0
228	20240731	171100	2013231400	49700	49700	49700	49700	0
229	20240731	171000	2013231400	49700	49700	49700	49700	0
230	20240731	170900	2013231400	49700	49700	49700	49700	0
231	20240731	170800	2013231400	49700	49700	49700	49700	0
232	20240731	170700	2013231400	49700	49700	49700	49700	0
233	20240731	170600	2013231400	49700	49700	49700	49700	0
234	20240731	170500	2013231400	49700	49700	49700	49700	0
235	20240731	170400	2013231400	49700	49700	49700	49700	0
236	20240731	170300	2013231400	49700	49700	49700	49700	0
237	20240731	170200	2013231400	49700	49700	49700	49700	0
238	20240731	170100	2013231400	49700	49700	49700	49700	0
239	20240731	170000	2013231400	49700	49700	49700	49700	0
240	20240731	165900	2013231400	49700	49700	49700	49700	0
241	20240731	165800	2013231400	49700	49700	49700	49700	0
242	20240731	165700	2013231400	49700	49700	49700	49700	2101
243	20240731	165600	2013231400	49700	49700	49700	49700	0
244	20240731	165500	2013231400	49700	49700	49700	49700	0
245	20240731	165400	2013231400	49700	49700	49700	49700	0
246	20240731	165300	2013231400	49700	49700	49700	49700	0
247	20240731	165200	2013231400	49700	49700	49700	49700	0
248	20240731	165100	2013231400	49700	49700	49700	49700	0
249	20240731	165000	2013231400	49700	49700	49700	49700	0
250	20240731	164900	2013231400	49700	49700	49700	49700	0
251	20240731	164800	2013231400	49700	49700	49700	49700	0
252	20240731	164700	2013231400	49700	49700	49700	49700	0
253	20240731	164600	2013231400	49700	49700	49700	49700	0
254	20240731	164500	2013231400	49700	49700	49700	49700	0
255	20240731	164400	2013231400	49700	49700	49700	49700	0
256	20240731	164300	2013231400	49700	49700	49700	49700	0
257	20240731	164200	2013231400	49700	49700	49700	49700	0
258	20240731	164100	2013231400	49700	49700	49700	49700	0
259	20240731	164000	2013231400	49700	49700	49700	49700	0
260	20240731	163900	2013231400	49700	49700	49700	49700	0
261	20240731	163800	2013231400	49700	49700	49700	49700	0
262	20240731	163700	2013231400	49700	49700	49700	49700	0
263	20240731	163600	2013231400	49700	49700	49700	49700	0
264	20240731	163500	2013231400	49700	49700	49700	49700	0
265	20240731	163400	2013231400	49700	49700	49700	49700	0
266	20240731	163300	2013231400	49700	49700	49700	49700	0
267	20240731	163200	2013231400	49700	49700	49700	49700	0
268	20240731	163100	2013231400	49700	49700	49700	49700	0
269	20240731	163000	2013231400	49700	49700	49700	49700	0
270	20240731	162900	2013231400	49700	49700	49700	49700	0
271	20240731	162800	2013231400	49700	49700	49700	49700	0
272	20240731	162700	2013231400	49700	49700	49700	49700	2101
273	20240731	162600	2013231400	49700	49700	49700	49700	0
274	20240731	162500	2013231400	49700	49700	49700	49700	0
275	20240731	162400	2013231400	49700	49700	49700	49700	0
276	20240731	162300	2013231400	49700	49700	49700	49700	0
277	20240731	162200	2013231400	49700	49700	49700	49700	0
278	20240731	162100	2013231400	49700	49700	49700	49700	0
279	20240731	162000	2013231400	49700	49700	49700	49700	0
280	20240731	161900	2013231400	49700	49700	49700	49700	0
281	20240731	161800	2013231400	49700	49700	49700	49700	0
282	20240731	161700	2013231400	49700	49700	49700	49700	0
283	20240731	161600	2013231400	49700	49700	49700	49700	0
284	20240731	161500	2013231400	49700	49700	49700	49700	0
285	20240731	161400	2013231400	49700	49700	49700	49700	0
286	20240731	161300	2013231400	49700	49700	49700	49700	0
287	20240731	161200	2013231400	49700	49700	49700	49700	0
288	20240731	161100	2013231400	49700	49700	49700	49700	0
289	20240731	161000	2013231400	49700	49700	49700	49700	0
290	20240731	160900	2013231400	49700	49700	49700	49700	0
291	20240731	160800	2013231400	49700	49700	49700	49700	0
292	20240731	160700	2013231400	49700	49700	49700	49700	0
293	20240731	160600	2013231400	49700	49700	49700	49700	0
294	20240731	160500	2013231400	49700	49700	49700	49700	0
295	20240731	160400	2013231400	49700	49700	49700	49700	0
296	20240731	160300	2013231400	49700	49700	49700	49700	0
297	20240731	160200	2013231400	49700	49700	49700	49700	0
298	20240731	160100	2013231400	49700	49700	49700	49700	0
299	20240731	160000	2013231400	49700	49700	49700	49700	0
300	20240731	155900	2013231400	49700	49700	49700	49700	0
301	20240731	155800	2013231400	49700	49700	49700	49700	0
302	20240731	155700	2013231400	49700	49700	49700	49700	2101
303	20240731	155600	2013231400	49700	49700	49700	49700	0
304	20240731	155500	2013231400	49700	49700	49700	49700	0
305	20240731	155400	2013231400	49700	49700	49700	49700	0
306	20240731	155300	2013231400	49700	49700	49700	49700	0
307	20240731	155200	2013231400	49700	49700	49700	49700	0
308	20240731	155100	2013231400	49700	49700	49700	49700	0
309	20240731	155000	2013231400	49700	49700	49700	49700	0
310	20240731	154900	2013231400	49700	49700	49700	49700	0
311	20240731	154800	2013231400	49700	49700	49700	49700	0
312	20240731	154700	2013231400	49700	49700	49700	49700	0
313	20240731	154600	2013231400	49700	49700	49700	49700	0
314	20240731	154500	2013231400	49700	49700	49700	49700	0
315	20240731	154400	2013231400	49700	49700	49700	49700	0
316	20240731	154300	2013231400	49700	49700	49700	49700	0
317	20240731	154200	2013231400	49700	49700	49700	49700	0
318	20240731	154100	2013231400	49700	49700	49700	49700	0
319	20240731	154000	2013231400	49700	49700	49700	49700	0
320	20240731	153900	2013231400	49700	49700	49700	49700	0
321	20240731	153800	2013231400	49700	49700	49700	49700	0
322	20240731	153700	2013231400	49700	49700	49700	49700	0
323	20240731	153600	2013231400	49700	49700	49700	49700	0
324	20240731	153500	2013231400	49700	49700	49700	49700	0
325	20240731	153400	2013231400	49700	49700	49700	49700	0
326	20240731	153300	2013231400	49700	49700	49700	49700	0
327	20240731	153200	2013231400	49700	49700	49700	49700	0
328	20240731	153100	2013231400	49700	49700	49700	49700	0
329	20240731	153000	2013231400	49700	49700	49700	49700	2101
330	20240731	152900	1908811700	49950	49950	49950	49950	0
331	20240731	152800	1908811700	49950	49950	49950	49950	0
332	20240731	152700	1908811700	49950	49950	49950	49950	0
333	20240731	152600	1908811700	49950	49950	49950	49950	0
334	20240731	152500	1908811700	49950	49950	49950	49950	0
335	20240731	152400	1908811700	49950	49950	49950	49950	0
336	20240731	152300	1908811700	49950	49950	49950	49950	0
337	20240731	152200	1908811700	49950	49950	49950	49950	0
338	20240731	152100	1908811700	49950	49950	49950	49950	0
339	20240731	152000	1908811700	49950	49950	49950	49950	0
340	20240731	151900	1908811700	49950	49900	49950	49850	119
341	20240731	151800	1902877600	49950	49900	49950	49850	105
342	20240731	151700	1897637950	49900	49950	49950	49850	249
343	20240731	151600	1885209400	49950	50000	50000	49950	149
344	20240731	151500	1877765450	50000	49950	50000	49950	3
345	20240731	151400	1877615500	49850	50000	50000	49850	65
346	20240731	151300	1874367500	49950	49850	49950	49850	118
347	20240731	151200	1868482200	49850	50000	50000	49850	62
348	20240731	151100	1865386550	49900	49900	49900	49850	147
349	20240731	151000	1858052250	49900	49900	49900	49850	55
350	20240731	150900	1855308250	50000	49900	50000	49900	133
351	20240731	150800	1848665250	49900	49850	49900	49850	190
352	20240731	150700	1839184350	49850	49850	49850	49850	50
353	20240731	150600	1836691850	49850	49850	49900	49850	54
354	20240731	150500	1833998700	49850	49850	49850	49850	39
355	20240731	150400	1832054550	49850	49900	49900	49850	75
356	20240731	150300	1828313900	49950	49950	49950	49850	216
357	20240731	150200	1817534000	49900	49950	49950	49900	73
358	20240731	150100	1813889600	49950	49900	49950	49900	48
359	20240731	150000	1811493650	50000	49850	50000	49850	30
360	20240731	145900	1809994150	49850	50000	50000	49800	61
361	20240731	145800	1806951650	50000	49850	50000	49850	28
362	20240731	145700	1805551800	49850	49900	49900	49850	96
363	20240731	145600	1800765400	50000	50000	50000	50000	24
364	20240731	145500	1799565400	49850	49950	49950	49850	42
365	20240731	145400	1797470500	50000	49900	50000	49900	44
366	20240731	145300	1795272250	49900	49900	49900	49900	19
367	20240731	145200	1794324150	49900	49800	49900	49800	37
368	20240731	145100	1792478950	49900	49800	49900	49800	26
369	20240731	145000	1791182650	49900	49800	49900	49800	28
370	20240731	144900	1789785550	49800	49900	49900	49800	169
371	20240731	144800	1781360450	49850	49900	49900	49850	5
372	20240731	144700	1781111000	49900	49950	49950	49900	168
373	20240731	144600	1772726500	49950	49950	49950	49950	7
374	20240731	144500	1772376850	49900	50000	50000	49900	28
375	20240731	144400	1770977050	50000	50000	50000	49900	115
376	20240731	144300	1765227350	49900	49900	50000	49900	101
377	20240731	144200	1760179850	49800	50000	50000	49800	52
378	20240731	144100	1757580050	50000	49800	50000	49800	163
379	20240731	144000	1749432050	49800	49800	49900	49800	72
380	20240731	143900	1745845150	49800	50000	50000	49800	70
381	20240731	143800	1742353050	49900	49900	50000	49900	38
382	20240731	143700	1740455650	49900	49950	49950	49850	44
383	20240731	143600	1738258450	49800	49800	49800	49800	5
384	20240731	143500	1738009450	49800	49950	49950	49800	37
385	20240731	143400	1736162050	49950	49850	49950	49850	56
386	20240731	143300	1733367150	49850	49850	49950	49850	212
387	20240731	143200	1722782600	49800	49800	49800	49800	1
388	20240731	143100	1722732800	49900	49900	49900	49900	34
389	20240731	143000	1721036200	49800	49800	49800	49800	41
390	20240731	142900	1718994400	49900	49800	49900	49800	25
391	20240731	142800	1717747000	49900	49800	49900	49800	8
392	20240731	142700	1717347900	49900	49800	49900	49800	26
393	20240731	142600	1716050600	49850	49850	49850	49850	6
394	20240731	142500	1715751500	49850	49900	49900	49850	53
395	20240731	142400	1713107750	49900	49900	49900	49900	28
396	20240731	142300	1711710550	49800	49800	49800	49800	31
397	20240731	142200	1710166750	49900	49900	49900	49900	23
398	20240731	142100	1709019050	49900	49900	49900	49900	7
399	20240731	142000	1708669750	49800	49900	49900	49800	35
400	20240731	141900	1706923950	49800	49800	49800	49800	1
401	20240731	141800	1706874150	49900	49900	49900	49800	44
402	20240731	141700	1704679750	49800	49800	49800	49800	1
403	20240731	141600	1704629950	49800	49850	49850	49800	36
404	20240731	141500	1702835800	49800	49800	49800	49800	9
405	20240731	141400	1702387600	49950	49950	49950	49950	24
406	20240731	141300	1701188800	49800	49800	49800	49800	0
407	20240731	141200	1701188800	49800	49800	49900	49800	37
408	20240731	141100	1699343000	49800	49850	49850	49800	13
409	20240731	141000	1698695000	49850	49850	49850	49850	13
410	20240731	140900	1698046950	49800	49800	49800	49800	1
411	20240731	140800	1697997150	49800	49900	49900	49800	61
412	20240731	140700	1694953750	49850	49900	49900	49850	42
413	20240731	140600	1692859950	49900	49900	49900	49800	87
414	20240731	140500	1688521750	49950	49950	49950	49950	0
415	20240731	140400	1688521750	49950	49850	49950	49850	41
416	20240731	140300	1686475200	49950	49950	49950	49950	6
417	20240731	140200	1686175500	49950	49950	49950	49950	24
418	20240731	140100	1684976700	49850	49800	49850	49800	11
419	20240731	140000	1684428400	49850	49900	49900	49850	155
420	20240731	135900	1676700500	49900	50000	50000	49900	5
421	20240731	135800	1676450900	50000	49900	50000	49900	26
422	20240731	135700	1675151000	49900	50000	50000	49900	81
423	20240731	135600	1671103150	49950	49950	49950	49950	1
424	20240731	135500	1671053200	49950	50000	50000	49950	26
425	20240731	135400	1669753250	49950	49950	49950	49950	3
426	20240731	135300	1669603400	49950	49950	50000	49950	142
427	20240731	135200	1662510000	49950	49950	49950	49950	2
428	20240731	135100	1662410100	50000	49950	50000	49950	28
429	20240731	135000	1661010150	49950	49950	49950	49950	5
430	20240731	134900	1660760400	49950	49950	50000	49950	52
431	20240731	134800	1658161650	49950	49950	49950	49950	1
432	20240731	134700	1658111700	49950	49950	50000	49950	51
433	20240731	134600	1655562750	49950	49950	49950	49950	1
434	20240731	134500	1655512800	50000	50000	50000	50000	26
435	20240731	134400	1654212800	49950	50000	50000	49950	15
436	20240731	134300	1653462850	50000	50000	50000	50000	102
437	20240731	134200	1648362850	50100	50000	50100	50000	8
438	20240731	134100	1647962250	50100	49950	50100	49950	45
439	20240731	134000	1645711600	50000	50000	50000	50000	16
440	20240731	133900	1644911600	50000	50000	50000	50000	24
441	20240731	133800	1643711600	50000	50000	50000	50000	6
442	20240731	133700	1643411600	50000	50000	50000	50000	83
443	20240731	133600	1639261600	50000	50000	50000	50000	39
444	20240731	133500	1637311600	50000	49950	50000	49950	106
445	20240731	133400	1632011650	49950	50000	50000	49950	2
446	20240731	133300	1631911700	50000	49950	50000	49950	27
447	20240731	133200	1630561750	50000	49950	50000	49950	22
448	20240731	133100	1629461850	50000	50000	50000	50000	44
449	20240731	133000	1627261850	50000	50000	50000	50000	23
450	20240731	132900	1626111850	50000	50000	50000	49950	406
451	20240731	132800	1605812100	49950	50000	50000	49950	27
452	20240731	132700	1604462200	49950	49950	49950	49950	15
453	20240731	132600	1603712950	49950	49950	49950	49950	33
454	20240731	132500	1602064600	49950	49950	49950	49950	8
455	20240731	132400	1601665000	49950	49950	49950	49950	24
456	20240731	132300	1600466200	49900	49900	49900	49900	12
457	20240731	132200	1599867400	49900	49900	49900	49900	27
458	20240731	132100	1598520100	49900	49900	49900	49900	0
459	20240731	132000	1598520100	49900	49900	49900	49900	25
460	20240731	131900	1597272600	49800	49800	49800	49800	0
461	20240731	131800	1597272600	49800	49800	49900	49800	66
462	20240731	131700	1593983200	49750	49800	49800	49750	33
463	20240731	131600	1592340800	49800	49850	49850	49800	48
464	20240731	131500	1589949150	49800	49800	49800	49800	22
465	20240731	131400	1588853550	49800	49800	49800	49800	11
466	20240731	131300	1588305750	49800	49850	49850	49800	34
467	20240731	131200	1586612350	49800	49800	49800	49800	25
468	20240731	131100	1585367350	49750	49800	49800	49750	33
469	20240731	131000	1583724450	49850	49750	49850	49750	261
470	20240731	130900	1570719400	49800	49750	49800	49750	11
471	20240731	130800	1570172100	49800	49750	49800	49750	75
472	20240731	130700	1566439600	49800	49750	49800	49750	47
473	20240731	130600	1564099550	49800	49800	49800	49750	1771
474	20240731	130500	1475906400	49800	49900	49900	49800	673
475	20240731	130400	1442330350	50000	49900	50000	49900	55
476	20240731	130300	1439583450	49900	50000	50000	49900	479
477	20240731	130200	1415649550	50000	50000	50000	50000	11
478	20240731	130100	1415099550	50000	50100	50100	50000	27
479	20240731	130000	1413748950	50000	50000	50000	50000	1
480	20240731	125900	1413698950	50000	50000	50000	50000	1
481	20240731	125800	1413648950	50000	50000	50000	50000	26
482	20240731	125700	1412348950	50000	50000	50000	50000	1
483	20240731	125600	1412298950	50000	50000	50000	50000	128
484	20240731	125500	1405898950	50100	50100	50100	50000	4
485	20240731	125400	1405698650	50100	50100	50100	50100	1
486	20240731	125300	1405648550	50000	50000	50000	50000	2
487	20240731	125200	1405548550	50000	50100	50100	50000	8
488	20240731	125100	1405147950	50000	50000	50000	50000	1
489	20240731	125000	1405097950	50000	50000	50000	50000	11
490	20240731	124900	1404547950	50000	50000	50000	50000	1
491	20240731	124800	1404497950	50100	50000	50100	50000	48
492	20240731	124700	1402097250	50000	50000	50000	50000	33
493	20240731	124600	1400447250	50100	50100	50100	50100	15
494	20240731	124500	1399695750	50100	50000	50100	50000	14
495	20240731	124400	1398994950	50000	50000	50000	50000	2
496	20240731	124300	1398894950	50000	49900	50000	49900	24
497	20240731	124200	1397695150	49900	49900	49900	49900	24
498	20240731	124100	1396497550	50000	49900	50000	49900	56
499	20240731	124000	1393700650	49900	49900	49900	49900	1
500	20240731	123900	1393650750	50000	49950	50000	49900	69
501	20240731	123800	1390203500	49900	49900	49900	49900	11
502	20240731	123700	1389654600	49950	50000	50000	49950	351
503	20240731	123600	1372116300	50000	50000	50100	50000	815
504	20240731	123500	1331317900	50000	50000	50000	50000	1
505	20240731	123400	1331267900	50100	50000	50100	50000	389
506	20240731	123300	1311813600	50000	50000	50100	50000	16
507	20240731	123200	1311013000	50000	50000	50000	50000	0
508	20240731	123100	1311013000	50000	50000	50000	50000	4
509	20240731	123000	1310813000	50000	50100	50100	50000	19
510	20240731	122900	1309861200	50000	50000	50000	50000	5
511	20240731	122800	1309611200	50000	50000	50000	50000	1
512	20240731	122700	1309561200	50000	50100	50100	50000	9
513	20240731	122600	1309110400	50000	50100	50100	50000	52
514	20240731	122500	1306510300	50000	50000	50100	50000	275
515	20240731	122400	1292760200	50000	50000	50100	50000	47
516	20240731	122300	1290409600	50000	50000	50000	50000	64
517	20240731	122200	1287209600	50000	50000	50000	50000	1
518	20240731	122100	1287159600	50100	50100	50100	50100	7
519	20240731	122000	1286808900	50000	50100	50100	50000	13
520	20240731	121900	1286158700	50000	50000	50100	50000	49
521	20240731	121800	1283704400	50000	50000	50000	50000	5
522	20240731	121700	1283454400	50000	50100	50100	50000	66
523	20240731	121600	1280154300	50000	50000	50000	50000	2
524	20240731	121500	1280054300	50000	50000	50000	50000	30
525	20240731	121400	1278554300	50100	50000	50100	50000	8
526	20240731	121300	1278153600	50000	50000	50000	50000	3
527	20240731	121200	1278003600	50000	50100	50100	50000	2
528	20240731	121100	1277903500	50100	50000	50100	50000	8
529	20240731	121000	1277502800	50000	50000	50000	50000	100
530	20240731	120900	1272502800	50000	50100	50100	50000	4
531	20240731	120800	1272302500	50000	50100	50100	50000	18
532	20240731	120700	1271400800	50100	50100	50100	50000	4
533	20240731	120600	1271200500	50000	50000	50000	50000	31
534	20240731	120500	1269650500	50100	50000	50100	50000	8
535	20240731	120400	1269249800	50000	50100	50100	50000	12
536	20240731	120300	1268648700	50100	50100	50100	50000	44
537	20240731	120200	1266444400	50000	50000	50000	50000	71
538	20240731	120100	1262894400	50100	50100	50100	50100	30
539	20240731	120000	1261391400	50000	50000	50000	50000	2
540	20240731	115900	1261291400	50100	50100	50100	50100	7
541	20240731	115800	1260940700	50100	50100	50100	50100	0
542	20240731	115700	1260940700	50100	50100	50100	50100	6
543	20240731	115600	1260640100	50100	50100	50100	50000	40
544	20240731	115500	1258639300	50000	50000	50000	50000	1
545	20240731	115400	1258589300	50100	50100	50100	50100	50
546	20240731	115300	1256084300	50100	50100	50100	50100	9
547	20240731	115200	1255633400	50100	50100	50100	50100	28
548	20240731	115100	1254230600	50100	50100	50100	50100	10
549	20240731	115000	1253729600	50100	50100	50100	50100	12
550	20240731	114900	1253128400	50100	50100	50100	50100	19
551	20240731	114800	1252176500	50000	50000	50000	50000	16
552	20240731	114700	1251376500	50000	50100	50100	50000	27
553	20240731	114600	1250026400	50100	50000	50100	50000	17
554	20240731	114500	1249175700	50000	50000	50000	50000	43
555	20240731	114400	1247025700	50000	50000	50000	50000	150
556	20240731	114300	1239525700	50100	50100	50100	50100	8
557	20240731	114200	1239124900	50100	50100	50100	50000	102
558	20240731	114100	1234014800	50100	50000	50100	50000	3
559	20240731	114000	1233864700	50000	50000	50000	50000	0
560	20240731	113900	1233864700	50000	50000	50000	50000	40
561	20240731	113800	1231864700	50000	50000	50000	50000	1
562	20240731	113700	1231814700	50000	50000	50000	50000	0
563	20240731	113600	1231814700	50000	50000	50000	50000	16
564	20240731	113500	1231014700	50100	50100	50100	50100	81
565	20240731	113400	1226956600	50100	50000	50100	50000	55
566	20240731	113300	1224206100	50100	50000	50100	50000	11
567	20240731	113200	1223655100	50100	50100	50100	50100	10
568	20240731	113100	1223154100	50000	50000	50000	50000	0
569	20240731	113000	1223154100	50000	50000	50000	50000	42
570	20240731	112900	1221054100	50000	50000	50000	50000	68
571	20240731	112800	1217654100	50000	50000	50000	50000	192
572	20240731	112700	1208054100	50000	50000	50000	50000	10
573	20240731	112600	1207554100	50000	49950	50000	49950	543
574	20240731	112500	1180404600	49950	50000	50000	49950	50
575	20240731	112400	1177906750	50000	50000	50000	50000	25
576	20240731	112300	1176656750	49950	49950	49950	49950	52
577	20240731	112200	1174059350	50000	50000	50000	50000	30
578	20240731	112100	1172559350	49950	49950	49950	49950	2
579	20240731	112000	1172459450	49950	49950	49950	49950	16
580	20240731	111900	1171660250	49900	50000	50000	49900	8
581	20240731	111800	1171260350	50000	49950	50000	49950	28
582	20240731	111700	1169860550	49950	50000	50000	49950	37
583	20240731	111600	1168011900	50000	49950	50000	49950	36
584	20240731	111500	1166212450	49950	50000	50000	49950	30
585	20240731	111400	1164712800	50000	50000	50000	50000	20
586	20240731	111300	1163712800	50000	50000	50000	50000	24
587	20240731	111200	1162512800	49850	49850	49850	49850	0
588	20240731	111100	1162512800	49850	50000	50000	49850	364
589	20240731	111000	1144332100	49950	50000	50000	49950	6
590	20240731	110900	1144032150	50000	50000	50000	50000	113
591	20240731	110800	1138382150	50000	50000	50000	50000	45
592	20240731	110700	1136132150	50000	50000	50000	50000	27
593	20240731	110600	1134782150	50000	50000	50000	50000	8
594	20240731	110500	1134382150	49950	49950	49950	49950	14
595	20240731	110400	1133682850	49950	49950	49950	49950	100
596	20240731	110300	1128687850	50000	50000	50000	50000	32
597	20240731	110200	1127087850	49950	50000	50000	49950	125
598	20240731	110100	1120838600	50000	50100	50100	50000	61
599	20240731	110000	1117788500	49950	50000	50000	49950	302
600	20240731	105900	1102693800	50000	50000	50000	50000	39
601	20240731	105800	1100743800	50000	50000	50000	50000	16
602	20240731	105700	1099943800	50000	50000	50100	50000	2388
603	20240731	105600	980498000	50000	50000	50000	50000	41
604	20240731	105500	978448000	49950	49900	49950	49900	48
605	20240731	105400	976050450	49950	49950	49950	49950	241
606	20240731	105300	964012500	49950	49900	49950	49900	30
607	20240731	105200	962514250	49950	49950	49950	49950	0
608	20240731	105100	962514250	49950	49950	49950	49900	43
609	20240731	105000	960366650	49950	49950	49950	49950	24
610	20240731	104900	959167850	49900	49900	49900	49900	50
611	20240731	104800	956672850	49950	49950	49950	49900	57
612	20240731	104700	953825750	49950	49950	49950	49950	30
613	20240731	104600	952327250	49950	49950	49950	49950	26
614	20240731	104500	951028550	49900	49900	49900	49900	1
615	20240731	104400	950978650	49950	49950	49950	49950	46
616	20240731	104300	948680950	49950	49950	49950	49950	12
617	20240731	104200	948081550	49950	49950	49950	49900	38
618	20240731	104100	946183950	49900	49900	49900	49900	21
619	20240731	104000	945136050	50000	50000	50000	50000	32
620	20240731	103900	943536050	50000	50000	50000	50000	0
621	20240731	103800	943536050	50000	50000	50000	49900	487
622	20240731	103700	919186550	50000	50000	50000	50000	60
623	20240731	103600	916186550	50000	49850	50000	49850	210
624	20240731	103500	905703650	49900	49950	49950	49900	321
625	20240731	103400	889678950	49950	49950	50000	49950	69
626	20240731	103300	886231100	50000	50000	50000	50000	0
627	20240731	103200	886231100	50000	49950	50000	49950	188
628	20240731	103100	876835400	49950	49950	49950	49950	17
629	20240731	103000	875986250	50000	50000	50000	49950	94
630	20240731	102900	871286400	50000	50000	50000	50000	31
631	20240731	102800	869736400	50000	50000	50000	50000	63
632	20240731	102700	866586400	50000	50000	50000	50000	61
633	20240731	102600	863536400	50000	50000	50000	50000	120
634	20240731	102500	857536400	50000	50000	50000	50000	46
635	20240731	102400	855236400	50000	50000	50000	49950	140
636	20240731	102300	848236450	50000	50000	50000	50000	123
637	20240731	102200	842086450	50000	50100	50100	50000	111
638	20240731	102100	836530450	50000	50100	50100	50000	299
639	20240731	102000	821580350	50000	50100	50100	50000	38
640	20240731	101900	819678850	50100	50100	50100	50100	310
641	20240731	101800	804147850	50100	50100	50100	50000	52
642	20240731	101700	801546650	50100	50100	50100	50000	356
643	20240731	101600	783745950	50100	50100	50100	50100	160
644	20240731	101500	775729950	50200	50200	50200	50100	16
645	20240731	101400	774927550	50000	50100	50100	50000	118
646	20240731	101300	769015850	50200	50100	50200	50100	594
647	20240731	101200	739254750	50100	50200	50200	50100	599
648	20240731	101100	709198550	50100	50000	50200	49950	2702
649	20240731	101000	574010000	49950	49850	50000	49800	1778
650	20240731	100900	485216500	49850	49800	49950	49750	2064
651	20240731	100800	382249550	49850	49800	49850	49800	1285
652	20240731	100700	318227550	49800	49600	49800	49600	1995
653	20240731	100600	219015200	49600	49600	49600	49600	3
654	20240731	100500	218866400	49650	49650	49650	49650	1
655	20240731	100400	218816750	49650	49450	49650	49450	88
656	20240731	100300	214450750	49650	49450	49650	49450	4
657	20240731	100200	214252350	49650	49650	49650	49650	2
658	20240731	100100	214153050	49650	49650	49650	49650	28
659	20240731	100000	212762850	49600	49650	49650	49550	295
660	20240731	095900	198141500	49550	49650	49700	49550	172
661	20240731	095800	189610800	49650	49550	49700	49550	104
662	20240731	095700	184446200	49650	49550	49650	49550	176
663	20240731	095600	175715550	49550	49450	49600	49450	231
664	20240731	095500	164271200	49550	49500	49550	49500	89
665	20240731	095400	159865450	49500	49300	49500	49300	113
666	20240731	095300	154275550	49300	49450	49500	49300	97
667	20240731	095200	149477950	49450	49450	49450	49450	30
668	20240731	095100	147994450	49450	49500	49500	49450	78
669	20240731	095000	144136850	49500	49450	49500	49450	179
670	20240731	094900	135282150	49450	49350	49450	49350	306
671	20240731	094800	120174900	49350	49350	49350	49300	16
672	20240731	094700	119385400	49350	49300	49350	49300	248
673	20240731	094600	107157000	49300	49300	49300	49300	0
674	20240731	094500	107157000	49300	49300	49300	49300	0
675	20240731	094400	107157000	49300	49250	49300	49250	248
676	20240731	094300	94941550	49250	49250	49250	49250	1
677	20240731	094200	94892300	49250	49200	49250	49200	11
678	20240731	094100	94351050	49150	49250	49250	49150	18
679	20240731	094000	93465250	49250	49250	49250	49250	10
680	20240731	093900	92972750	49150	49250	49250	49150	13
681	20240731	093800	92332600	49250	49150	49250	49150	70
682	20240731	093700	88889150	49150	49050	49150	49050	24
683	20240731	093600	87710450	49000	49000	49000	49000	0
684	20240731	093500	87710450	49000	49000	49000	49000	8
685	20240731	093400	87318450	49000	49000	49000	49000	2
686	20240731	093300	87220450	49000	49150	49150	49000	30
687	20240731	093200	85747450	49150	49150	49150	49150	0
688	20240731	093100	85747450	49150	49150	49150	49150	32
689	20240731	093000	84174650	49150	49150	49150	49150	11
690	20240731	092900	83634000	49100	49100	49100	49100	0
691	20240731	092800	83634000	49100	49100	49100	49100	17
692	20240731	092700	82799300	49000	49000	49000	49000	1
693	20240731	092600	82750300	49000	49000	49000	49000	35
694	20240731	092500	81035300	49050	49050	49050	49050	0
695	20240731	092400	81035300	49050	49000	49050	49000	7
696	20240731	092300	80692250	49000	49000	49000	49000	30
697	20240731	092200	79222250	48950	49000	49000	48950	88
698	20240731	092100	74912900	49000	49150	49150	49000	40
699	20240731	092000	72951400	49150	49150	49150	49150	4
700	20240731	091900	72754800	49150	49050	49150	49050	142
701	20240731	091800	65781800	49000	48950	49000	48900	169
702	20240731	091700	57512050	48900	48950	49050	48900	245
703	20240731	091600	45507900	49000	49000	49000	49000	54
704	20240731	091500	42861900	48900	49000	49000	48900	37
705	20240731	091400	41049000	48950	48950	48950	48900	49
706	20240731	091300	38651550	49000	49000	49000	49000	39
707	20240731	091200	36740550	49000	49000	49000	49000	0
708	20240731	091100	36740550	49000	48850	49000	48850	127
709	20240731	091000	30535850	49000	49000	49050	49000	36
710	20240731	090900	28771100	49000	49050	49050	49000	115
711	20240731	090800	23135900	49050	49050	49050	49050	0
712	20240731	090700	23135900	49050	49050	49050	49050	0
713	20240731	090600	23135900	49050	49100	49100	49050	4
714	20240731	090500	22939650	49200	49200	49200	49200	1
715	20240731	090400	22890450	49250	49200	49250	49200	2
716	20240731	090300	22792000	49100	49050	49100	49000	27
717	20240731	090200	21468100	49200	49300	49300	49200	189
718	20240731	090100	12165400	49350	49150	49350	49150	139
719	20240731	090000	5312100	49100	49200	49200	49100	108