KissMeData/004710/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	184300	247395180	5090	5090	5090	5090	498
3	20240731	184200	247395180	5090	5090	5090	5090	0
4	20240731	184100	247395180	5090	5090	5090	5090	0
5	20240731	184000	247395180	5090	5090	5090	5090	0
6	20240731	183900	247395180	5090	5090	5090	5090	0
7	20240731	183800	247395180	5090	5090	5090	5090	0
8	20240731	183700	247395180	5090	5090	5090	5090	0
9	20240731	183600	247395180	5090	5090	5090	5090	0
10	20240731	183500	247395180	5090	5090	5090	5090	0
11	20240731	183400	247395180	5090	5090	5090	5090	0
12	20240731	183300	247395180	5090	5090	5090	5090	0
13	20240731	183200	247395180	5090	5090	5090	5090	0
14	20240731	183100	247395180	5090	5090	5090	5090	0
15	20240731	183000	247395180	5090	5090	5090	5090	0
16	20240731	182900	247395180	5090	5090	5090	5090	0
17	20240731	182800	247395180	5090	5090	5090	5090	0
18	20240731	182700	247395180	5090	5090	5090	5090	0
19	20240731	182600	247395180	5090	5090	5090	5090	0
20	20240731	182500	247395180	5090	5090	5090	5090	0
21	20240731	182400	247395180	5090	5090	5090	5090	0
22	20240731	182300	247395180	5090	5090	5090	5090	0
23	20240731	182200	247395180	5090	5090	5090	5090	0
24	20240731	182100	247395180	5090	5090	5090	5090	0
25	20240731	182000	247395180	5090	5090	5090	5090	0
26	20240731	181900	247395180	5090	5090	5090	5090	0
27	20240731	181800	247395180	5090	5090	5090	5090	0
28	20240731	181700	247395180	5090	5090	5090	5090	0
29	20240731	181600	247395180	5090	5090	5090	5090	0
30	20240731	181500	247395180	5090	5090	5090	5090	0
31	20240731	181400	247395180	5090	5090	5090	5090	0
32	20240731	181300	247395180	5090	5090	5090	5090	498
33	20240731	181200	247395180	5090	5090	5090	5090	0
34	20240731	181100	247395180	5090	5090	5090	5090	0
35	20240731	181000	247395180	5090	5090	5090	5090	0
36	20240731	180900	247395180	5090	5090	5090	5090	0
37	20240731	180800	247395180	5090	5090	5090	5090	0
38	20240731	180700	247395180	5090	5090	5090	5090	0
39	20240731	180600	247395180	5090	5090	5090	5090	0
40	20240731	180500	247395180	5090	5090	5090	5090	0
41	20240731	180400	247395180	5090	5090	5090	5090	0
42	20240731	180300	247395180	5090	5090	5090	5090	0
43	20240731	180200	247395180	5090	5090	5090	5090	0
44	20240731	180100	247395180	5090	5090	5090	5090	0
45	20240731	180000	247395180	5090	5090	5090	5090	0
46	20240731	175900	247395180	5090	5090	5090	5090	0
47	20240731	175800	247395180	5090	5090	5090	5090	0
48	20240731	175700	247395180	5090	5090	5090	5090	0
49	20240731	175600	247395180	5090	5090	5090	5090	0
50	20240731	175500	247395180	5090	5090	5090	5090	0
51	20240731	175400	247395180	5090	5090	5090	5090	0
52	20240731	175300	247395180	5090	5090	5090	5090	0
53	20240731	175200	247395180	5090	5090	5090	5090	0
54	20240731	175100	247395180	5090	5090	5090	5090	0
55	20240731	175000	247395180	5090	5090	5090	5090	0
56	20240731	174900	247395180	5090	5090	5090	5090	0
57	20240731	174800	247395180	5090	5090	5090	5090	0
58	20240731	174700	247395180	5090	5090	5090	5090	0
59	20240731	174600	247395180	5090	5090	5090	5090	0
60	20240731	174500	247395180	5090	5090	5090	5090	0
61	20240731	174400	247395180	5090	5090	5090	5090	0
62	20240731	174300	247395180	5090	5090	5090	5090	498
63	20240731	174200	247395180	5090	5090	5090	5090	0
64	20240731	174100	247395180	5090	5090	5090	5090	0
65	20240731	174000	247395180	5090	5090	5090	5090	0
66	20240731	173900	247395180	5090	5090	5090	5090	0
67	20240731	173800	247395180	5090	5090	5090	5090	0
68	20240731	173700	247395180	5090	5090	5090	5090	0
69	20240731	173600	247395180	5090	5090	5090	5090	0
70	20240731	173500	247395180	5090	5090	5090	5090	0
71	20240731	173400	247395180	5090	5090	5090	5090	0
72	20240731	173300	247395180	5090	5090	5090	5090	0
73	20240731	173200	247395180	5090	5090	5090	5090	0
74	20240731	173100	247395180	5090	5090	5090	5090	0
75	20240731	173000	247395180	5090	5090	5090	5090	0
76	20240731	172900	247395180	5090	5090	5090	5090	0
77	20240731	172800	247395180	5090	5090	5090	5090	0
78	20240731	172700	247395180	5090	5090	5090	5090	0
79	20240731	172600	247395180	5090	5090	5090	5090	0
80	20240731	172500	247395180	5090	5090	5090	5090	0
81	20240731	172400	247395180	5090	5090	5090	5090	0
82	20240731	172300	247395180	5090	5090	5090	5090	0
83	20240731	172200	247395180	5090	5090	5090	5090	0
84	20240731	172100	247395180	5090	5090	5090	5090	0
85	20240731	172000	247395180	5090	5090	5090	5090	0
86	20240731	171900	247395180	5090	5090	5090	5090	0
87	20240731	171800	247395180	5090	5090	5090	5090	0
88	20240731	171700	247395180	5090	5090	5090	5090	0
89	20240731	171600	247395180	5090	5090	5090	5090	0
90	20240731	171500	247395180	5090	5090	5090	5090	0
91	20240731	171400	247395180	5090	5090	5090	5090	0
92	20240731	171300	247395180	5090	5090	5090	5090	498
93	20240731	171200	247395180	5090	5090	5090	5090	0
94	20240731	171100	247395180	5090	5090	5090	5090	0
95	20240731	171000	247395180	5090	5090	5090	5090	0
96	20240731	170900	247395180	5090	5090	5090	5090	0
97	20240731	170800	247395180	5090	5090	5090	5090	0
98	20240731	170700	247395180	5090	5090	5090	5090	0
99	20240731	170600	247395180	5090	5090	5090	5090	0
100	20240731	170500	247395180	5090	5090	5090	5090	0
101	20240731	170400	247395180	5090	5090	5090	5090	0
102	20240731	170300	247395180	5090	5090	5090	5090	0
103	20240731	170200	247395180	5090	5090	5090	5090	0
104	20240731	170100	247395180	5090	5090	5090	5090	0
105	20240731	170000	247395180	5090	5090	5090	5090	0
106	20240731	165900	247395180	5090	5090	5090	5090	0
107	20240731	165800	247395180	5090	5090	5090	5090	0
108	20240731	165700	247395180	5090	5090	5090	5090	0
109	20240731	165600	247395180	5090	5090	5090	5090	0
110	20240731	165500	247395180	5090	5090	5090	5090	0
111	20240731	165400	247395180	5090	5090	5090	5090	0
112	20240731	165300	247395180	5090	5090	5090	5090	0
113	20240731	165200	247395180	5090	5090	5090	5090	0
114	20240731	165100	247395180	5090	5090	5090	5090	0
115	20240731	165000	247395180	5090	5090	5090	5090	0
116	20240731	164900	247395180	5090	5090	5090	5090	0
117	20240731	164800	247395180	5090	5090	5090	5090	0
118	20240731	164700	247395180	5090	5090	5090	5090	0
119	20240731	164600	247395180	5090	5090	5090	5090	0
120	20240731	164500	247395180	5090	5090	5090	5090	0
121	20240731	164400	247395180	5090	5090	5090	5090	0
122	20240731	164300	247395180	5090	5090	5090	5090	498
123	20240731	164200	247395180	5090	5090	5090	5090	0
124	20240731	164100	247395180	5090	5090	5090	5090	0
125	20240731	164000	247395180	5090	5090	5090	5090	0
126	20240731	163900	247395180	5090	5090	5090	5090	0
127	20240731	163800	247395180	5090	5090	5090	5090	0
128	20240731	163700	247395180	5090	5090	5090	5090	0
129	20240731	163600	247395180	5090	5090	5090	5090	0
130	20240731	163500	247395180	5090	5090	5090	5090	0
131	20240731	163400	247395180	5090	5090	5090	5090	0
132	20240731	163300	247395180	5090	5090	5090	5090	0
133	20240731	163200	247395180	5090	5090	5090	5090	0
134	20240731	163100	247395180	5090	5090	5090	5090	0
135	20240731	163000	247395180	5090	5090	5090	5090	0
136	20240731	162900	247395180	5090	5090	5090	5090	0
137	20240731	162800	247395180	5090	5090	5090	5090	0
138	20240731	162700	247395180	5090	5090	5090	5090	0
139	20240731	162600	247395180	5090	5090	5090	5090	0
140	20240731	162500	247395180	5090	5090	5090	5090	0
141	20240731	162400	247395180	5090	5090	5090	5090	0
142	20240731	162300	247395180	5090	5090	5090	5090	0
143	20240731	162200	247395180	5090	5090	5090	5090	0
144	20240731	162100	247395180	5090	5090	5090	5090	0
145	20240731	162000	247395180	5090	5090	5090	5090	0
146	20240731	161900	247395180	5090	5090	5090	5090	0
147	20240731	161800	247395180	5090	5090	5090	5090	0
148	20240731	161700	247395180	5090	5090	5090	5090	0
149	20240731	161600	247395180	5090	5090	5090	5090	0
150	20240731	161500	247395180	5090	5090	5090	5090	0
151	20240731	161400	247395180	5090	5090	5090	5090	0
152	20240731	161300	247395180	5090	5090	5090	5090	498
153	20240731	161200	247395180	5090	5090	5090	5090	0
154	20240731	161100	247395180	5090	5090	5090	5090	0
155	20240731	161000	247395180	5090	5090	5090	5090	0
156	20240731	160900	247395180	5090	5090	5090	5090	0
157	20240731	160800	247395180	5090	5090	5090	5090	0
158	20240731	160700	247395180	5090	5090	5090	5090	0
159	20240731	160600	247395180	5090	5090	5090	5090	0
160	20240731	160500	247395180	5090	5090	5090	5090	0
161	20240731	160400	247395180	5090	5090	5090	5090	0
162	20240731	160300	247395180	5090	5090	5090	5090	0
163	20240731	160200	247395180	5090	5090	5090	5090	0
164	20240731	160100	247395180	5090	5090	5090	5090	0
165	20240731	160000	247395180	5090	5090	5090	5090	0
166	20240731	155900	247395180	5090	5090	5090	5090	0
167	20240731	155800	247395180	5090	5090	5090	5090	0
168	20240731	155700	247395180	5090	5090	5090	5090	0
169	20240731	155600	247395180	5090	5090	5090	5090	0
170	20240731	155500	247395180	5090	5090	5090	5090	0
171	20240731	155400	247395180	5090	5090	5090	5090	0
172	20240731	155300	247395180	5090	5090	5090	5090	0
173	20240731	155200	247395180	5090	5090	5090	5090	0
174	20240731	155100	247395180	5090	5090	5090	5090	0
175	20240731	155000	247395180	5090	5090	5090	5090	0
176	20240731	154900	247395180	5090	5090	5090	5090	0
177	20240731	154800	247395180	5090	5090	5090	5090	0
178	20240731	154700	247395180	5090	5090	5090	5090	0
179	20240731	154600	247395180	5090	5090	5090	5090	0
180	20240731	154500	247395180	5090	5090	5090	5090	0
181	20240731	154400	247395180	5090	5090	5090	5090	0
182	20240731	154300	247395180	5090	5090	5090	5090	498
183	20240731	154200	247395180	5090	5090	5090	5090	0
184	20240731	154100	247395180	5090	5090	5090	5090	0
185	20240731	154000	247395180	5090	5090	5090	5090	0
186	20240731	153900	247395180	5090	5090	5090	5090	0
187	20240731	153800	247395180	5090	5090	5090	5090	0
188	20240731	153700	247395180	5090	5090	5090	5090	0
189	20240731	153600	247395180	5090	5090	5090	5090	0
190	20240731	153500	247395180	5090	5090	5090	5090	0
191	20240731	153400	247395180	5090	5090	5090	5090	0
192	20240731	153300	247395180	5090	5090	5090	5090	0
193	20240731	153200	247395180	5090	5090	5090	5090	0
194	20240731	153100	247395180	5090	5090	5090	5090	0
195	20240731	153000	247395180	5090	5090	5090	5090	498
196	20240731	152900	244860360	5090	5090	5090	5090	0
197	20240731	152800	244860360	5090	5090	5090	5090	0
198	20240731	152700	244860360	5090	5090	5090	5090	0
199	20240731	152600	244860360	5090	5090	5090	5090	0
200	20240731	152500	244860360	5090	5090	5090	5090	0
201	20240731	152400	244860360	5090	5090	5090	5090	0
202	20240731	152300	244860360	5090	5090	5090	5090	0
203	20240731	152200	244860360	5090	5090	5090	5090	0
204	20240731	152100	244860360	5090	5090	5090	5090	0
205	20240731	152000	244860360	5090	5090	5090	5090	0
206	20240731	151900	244860360	5090	5090	5090	5090	100
207	20240731	151800	244351360	5090	5080	5090	5080	322
208	20240731	151700	242715450	5080	5080	5080	5080	1
209	20240731	151600	242710370	5080	5080	5080	5080	5
210	20240731	151500	242684970	5090	5090	5090	5090	0
211	20240731	151400	242684970	5090	5090	5090	5090	0
212	20240731	151300	242684970	5090	5090	5090	5090	324
213	20240731	151200	241035810	5090	5090	5090	5090	0
214	20240731	151100	241035810	5090	5090	5090	5070	50
215	20240731	151000	240781710	5070	5070	5090	5070	79
216	20240731	150900	240380880	5110	5110	5110	5070	4030
217	20240731	150800	219920500	5100	5100	5100	5100	782
218	20240731	150700	215932300	5120	5110	5120	5100	132
219	20240731	150600	215257830	5120	5120	5120	5120	0
220	20240731	150500	215257830	5120	5120	5120	5120	50
221	20240731	150400	215001830	5120	5120	5120	5120	0
222	20240731	150300	215001830	5120	5120	5120	5120	0
223	20240731	150200	215001830	5120	5120	5120	5120	0
224	20240731	150100	215001830	5120	5110	5120	5110	190
225	20240731	150000	214030920	5110	5110	5110	5110	0
226	20240731	145900	214030920	5110	5110	5110	5110	0
227	20240731	145800	214030920	5110	5110	5110	5110	0
228	20240731	145700	214030920	5110	5110	5110	5110	0
229	20240731	145600	214030920	5110	5110	5110	5110	0
230	20240731	145500	214030920	5110	5100	5110	5100	64
231	20240731	145400	213703990	5110	5100	5110	5100	41
232	20240731	145300	213494880	5110	5110	5110	5110	55
233	20240731	145200	213213830	5120	5100	5120	5100	121
234	20240731	145100	212596510	5120	5100	5120	5100	3383
235	20240731	145000	195340660	5100	5100	5100	5100	0
236	20240731	144900	195340660	5100	5080	5100	5080	1464
237	20240731	144800	187888910	5090	5080	5090	5080	7
238	20240731	144700	187853340	5080	5080	5080	5080	0
239	20240731	144600	187853340	5080	5080	5080	5080	59
240	20240731	144500	187553620	5080	5080	5080	5080	0
241	20240731	144400	187553620	5080	5080	5080	5080	346
242	20240731	144300	185795940	5080	5080	5080	5080	200
243	20240731	144200	184779940	5070	5070	5070	5070	0
244	20240731	144100	184779940	5070	5070	5080	5070	811
245	20240731	144000	180668150	5070	5060	5080	5060	2661
246	20240731	143900	167186340	5040	5040	5060	5040	1744
247	20240731	143800	158392890	5030	5030	5030	5030	0
248	20240731	143700	158392890	5030	5030	5030	5030	0
249	20240731	143600	158392890	5030	5030	5030	5030	10
250	20240731	143500	158342590	5030	5030	5030	5030	0
251	20240731	143400	158342590	5030	5030	5030	5030	212
252	20240731	143300	157276230	5030	5030	5030	5030	0
253	20240731	143200	157276230	5030	5030	5030	5030	20
254	20240731	143100	157175630	5030	5030	5030	5030	0
255	20240731	143000	157175630	5030	5030	5030	5030	148
256	20240731	142900	156431190	5030	5030	5030	5030	0
257	20240731	142800	156431190	5030	5030	5030	5030	1
258	20240731	142700	156426160	5030	5030	5030	5030	100
259	20240731	142600	155923160	5030	5030	5030	5030	4
260	20240731	142500	155903040	5030	5030	5030	5030	2
261	20240731	142400	155892980	5040	5040	5040	5040	0
262	20240731	142300	155892980	5040	5040	5040	5040	0
263	20240731	142200	155892980	5040	5040	5040	5040	0
264	20240731	142100	155892980	5040	5040	5040	5040	0
265	20240731	142000	155892980	5040	5030	5040	5030	2
266	20240731	141900	155882910	5030	5030	5030	5030	200
267	20240731	141800	154876910	5010	5010	5010	5010	0
268	20240731	141700	154876910	5010	5010	5010	5010	0
269	20240731	141600	154876910	5010	5010	5010	5010	500
270	20240731	141500	152371910	5010	5010	5010	5010	100
271	20240731	141400	151870910	5030	5030	5030	5030	0
272	20240731	141300	151870910	5030	5020	5030	5010	293
273	20240731	141200	150397930	5020	5020	5020	5020	94
274	20240731	141100	149926050	5020	5020	5020	5020	100
275	20240731	141000	149424050	5020	5020	5020	5020	20
276	20240731	140900	149323650	5020	5020	5020	5020	0
277	20240731	140800	149323650	5020	5020	5020	5020	20
278	20240731	140700	149223250	5030	5030	5030	5030	63
279	20240731	140600	148906360	5030	5030	5030	5030	1
280	20240731	140500	148901330	5030	5030	5030	5030	0
281	20240731	140400	148901330	5030	5030	5030	5030	0
282	20240731	140300	148901330	5030	5030	5030	5030	1
283	20240731	140200	148896300	5030	5030	5030	5030	2
284	20240731	140100	148886240	5040	5040	5040	5040	0
285	20240731	140000	148886240	5040	5040	5040	5040	0
286	20240731	135900	148886240	5040	5040	5040	5040	0
287	20240731	135800	148886240	5040	5040	5040	5040	0
288	20240731	135700	148886240	5040	5040	5040	5040	0
289	20240731	135600	148886240	5040	5040	5040	5040	0
290	20240731	135500	148886240	5040	5040	5040	5040	0
291	20240731	135400	148886240	5040	5040	5040	5040	0
292	20240731	135300	148886240	5040	5040	5040	5040	0
293	20240731	135200	148886240	5040	5040	5040	5040	0
294	20240731	135100	148886240	5040	5040	5040	5040	0
295	20240731	135000	148886240	5040	5040	5040	5040	0
296	20240731	134900	148886240	5040	5040	5040	5040	0
297	20240731	134800	148886240	5040	5040	5040	5040	0
298	20240731	134700	148886240	5040	5040	5040	5040	0
299	20240731	134600	148886240	5040	5040	5040	5040	0
300	20240731	134500	148886240	5040	5040	5040	5040	0
301	20240731	134400	148886240	5040	5040	5040	5040	0
302	20240731	134300	148886240	5040	5030	5040	5030	5
303	20240731	134200	148861050	5030	5030	5030	5030	0
304	20240731	134100	148861050	5030	5030	5030	5030	0
305	20240731	134000	148861050	5030	5030	5030	5030	0
306	20240731	133900	148861050	5030	5030	5030	5030	99
307	20240731	133800	148363080	5040	5040	5040	5040	40
308	20240731	133700	148161480	5040	5040	5040	5040	0
309	20240731	133600	148161480	5040	5040	5040	5040	0
310	20240731	133500	148161480	5040	5040	5040	5040	0
311	20240731	133400	148161480	5040	5040	5040	5040	10
312	20240731	133300	148111080	5040	5040	5040	5040	6
313	20240731	133200	148080840	5040	5040	5040	5040	0
314	20240731	133100	148080840	5040	5040	5040	5040	0
315	20240731	133000	148080840	5040	5040	5040	5040	0
316	20240731	132900	148080840	5040	5040	5040	5040	0
317	20240731	132800	148080840	5040	5040	5040	5040	0
318	20240731	132700	148080840	5040	5040	5040	5040	0
319	20240731	132600	148080840	5040	5040	5040	5040	0
320	20240731	132500	148080840	5040	5040	5040	5040	130
321	20240731	132400	147425640	5060	5060	5060	5060	0
322	20240731	132300	147425640	5060	5060	5060	5060	0
323	20240731	132200	147425640	5060	5060	5060	5060	1
324	20240731	132100	147420580	5060	5060	5060	5060	0
325	20240731	132000	147420580	5060	5060	5060	5060	0
326	20240731	131900	147420580	5060	5040	5060	5040	2731
327	20240731	131800	133639130	5040	5040	5040	5040	110
328	20240731	131700	133084730	5040	5040	5040	5040	0
329	20240731	131600	133084730	5040	5040	5040	5040	0
330	20240731	131500	133084730	5040	5030	5040	5030	898
331	20240731	131400	128567180	5020	5020	5020	5020	0
332	20240731	131300	128567180	5020	5020	5020	5020	0
333	20240731	131200	128567180	5020	5020	5020	5020	300
334	20240731	131100	127061180	5030	5030	5030	5030	0
335	20240731	131000	127061180	5030	5030	5030	5030	0
336	20240731	130900	127061180	5030	5030	5030	5030	0
337	20240731	130800	127061180	5030	5030	5030	5030	2
338	20240731	130700	127051120	5030	5030	5030	5030	0
339	20240731	130600	127051120	5030	5030	5030	5030	1
340	20240731	130500	127046090	5020	5020	5020	5020	168
341	20240731	130400	126202730	5020	5010	5020	5010	988
342	20240731	130300	121252060	5010	5010	5010	5010	0
343	20240731	130200	121252060	5010	5010	5010	5010	0
344	20240731	130100	121252060	5010	5010	5010	5010	0
345	20240731	130000	121252060	5010	5010	5010	5010	0
346	20240731	125900	121252060	5010	5010	5010	5010	0
347	20240731	125800	121252060	5010	5010	5010	5010	0
348	20240731	125700	121252060	5010	5010	5010	5010	0
349	20240731	125600	121252060	5010	5010	5010	5010	0
350	20240731	125500	121252060	5010	5010	5010	5010	0
351	20240731	125400	121252060	5010	5010	5010	5010	0
352	20240731	125300	121252060	5010	5010	5010	5010	0
353	20240731	125200	121252060	5010	5010	5010	5010	0
354	20240731	125100	121252060	5010	5010	5010	5010	0
355	20240731	125000	121252060	5010	4995	5010	4995	191
356	20240731	124900	120295180	5010	5010	5010	5010	0
357	20240731	124800	120295180	5010	5010	5010	5010	0
358	20240731	124700	120295180	5010	5010	5010	5010	0
359	20240731	124600	120295180	5010	5010	5010	5010	0
360	20240731	124500	120295180	5010	5010	5010	5010	0
361	20240731	124400	120295180	5010	5010	5010	5010	0
362	20240731	124300	120295180	5010	5010	5010	5010	32
363	20240731	124200	120134860	5010	5010	5010	5010	0
364	20240731	124100	120134860	5010	5010	5010	5010	0
365	20240731	124000	120134860	5010	5010	5010	5010	0
366	20240731	123900	120134860	5010	5010	5010	5010	1
367	20240731	123800	120129850	4990	4990	4990	4990	0
368	20240731	123700	120129850	4990	4990	4990	4990	0
369	20240731	123600	120129850	4990	4990	4990	4990	15
370	20240731	123500	120055000	5010	5010	5010	5010	0
371	20240731	123400	120055000	5010	5010	5010	5010	0
372	20240731	123300	120055000	5010	5010	5010	5010	0
373	20240731	123200	120055000	5010	5010	5010	5010	0
374	20240731	123100	120055000	5010	5010	5010	5010	0
375	20240731	123000	120055000	5010	5010	5010	5010	0
376	20240731	122900	120055000	5010	5010	5010	5010	0
377	20240731	122800	120055000	5010	5010	5010	5010	0
378	20240731	122700	120055000	5010	5010	5010	5010	0
379	20240731	122600	120055000	5010	5010	5010	5010	200
380	20240731	122500	119053000	5000	5000	5000	5000	724
381	20240731	122400	115433000	4995	4995	4995	4995	0
382	20240731	122300	115433000	4995	4995	4995	4995	0
383	20240731	122200	115433000	4995	4995	4995	4995	0
384	20240731	122100	115433000	4995	4995	4995	4995	0
385	20240731	122000	115433000	4995	4995	4995	4995	299
386	20240731	121900	113939495	4995	4995	4995	4995	0
387	20240731	121800	113939495	4995	4995	4995	4995	0
388	20240731	121700	113939495	4995	4995	4995	4995	0
389	20240731	121600	113939495	4995	4995	4995	4995	6
390	20240731	121500	113909525	4995	4995	4995	4995	1
391	20240731	121400	113904530	4995	4995	4995	4995	1
392	20240731	121300	113899535	4995	4995	4995	4995	0
393	20240731	121200	113899535	4995	4995	4995	4995	20
394	20240731	121100	113799635	4995	4995	4995	4995	0
395	20240731	121000	113799635	4995	4995	4995	4995	150
396	20240731	120900	113050385	4995	4995	4995	4995	0
397	20240731	120800	113050385	4995	4995	4995	4995	100
398	20240731	120700	112550885	4995	4995	4995	4995	0
399	20240731	120600	112550885	4995	4995	4995	4995	0
400	20240731	120500	112550885	4995	4995	4995	4995	0
401	20240731	120400	112550885	4995	4995	4995	4995	0
402	20240731	120300	112550885	4995	4995	4995	4995	3
403	20240731	120200	112535900	4995	4995	4995	4995	0
404	20240731	120100	112535900	4995	4995	4995	4995	2
405	20240731	120000	112525910	5000	5000	5000	5000	0
406	20240731	115900	112525910	5000	5000	5000	5000	0
407	20240731	115800	112525910	5000	5000	5000	5000	0
408	20240731	115700	112525910	5000	5000	5000	5000	0
409	20240731	115600	112525910	5000	5000	5000	5000	0
410	20240731	115500	112525910	5000	5000	5000	5000	0
411	20240731	115400	112525910	5000	5000	5000	5000	0
412	20240731	115300	112525910	5000	5000	5000	5000	0
413	20240731	115200	112525910	5000	5000	5000	5000	0
414	20240731	115100	112525910	5000	5000	5000	5000	0
415	20240731	115000	112525910	5000	5000	5000	5000	0
416	20240731	114900	112525910	5000	5000	5000	5000	0
417	20240731	114800	112525910	5000	5000	5000	5000	0
418	20240731	114700	112525910	5000	5000	5000	5000	1
419	20240731	114600	112520910	4980	4980	4980	4980	0
420	20240731	114500	112520910	4980	4980	4980	4980	0
421	20240731	114400	112520910	4980	4980	4980	4980	0
422	20240731	114300	112520910	4980	4980	4980	4980	0
423	20240731	114200	112520910	4980	4980	4980	4980	0
424	20240731	114100	112520910	4980	4980	4980	4980	0
425	20240731	114000	112520910	4980	4980	4980	4980	0
426	20240731	113900	112520910	4980	4980	4980	4980	0
427	20240731	113800	112520910	4980	4980	4980	4980	0
428	20240731	113700	112520910	4980	4980	4980	4980	0
429	20240731	113600	112520910	4980	4980	4980	4980	0
430	20240731	113500	112520910	4980	4980	4980	4980	0
431	20240731	113400	112520910	4980	4980	4980	4980	30
432	20240731	113300	112371510	4975	4975	4975	4975	0
433	20240731	113200	112371510	4975	4975	4975	4975	0
434	20240731	113100	112371510	4975	4975	4975	4975	0
435	20240731	113000	112371510	4975	4975	4975	4975	0
436	20240731	112900	112371510	4975	4975	4975	4975	0
437	20240731	112800	112371510	4975	4975	4975	4975	0
438	20240731	112700	112371510	4975	4975	4975	4975	2
439	20240731	112600	112361560	4980	4980	4980	4980	0
440	20240731	112500	112361560	4980	4980	4980	4980	20
441	20240731	112400	112261960	4980	4980	4980	4980	0
442	20240731	112300	112261960	4980	4980	4980	4980	0
443	20240731	112200	112261960	4980	4980	4980	4980	0
444	20240731	112100	112261960	4980	4980	4980	4980	0
445	20240731	112000	112261960	4980	4980	4980	4980	0
446	20240731	111900	112261960	4980	4980	4980	4980	0
447	20240731	111800	112261960	4980	4980	4980	4980	0
448	20240731	111700	112261960	4980	4980	4980	4980	0
449	20240731	111600	112261960	4980	4980	4980	4980	10
450	20240731	111500	112212160	5000	5000	5000	5000	0
451	20240731	111400	112212160	5000	5000	5000	5000	0
452	20240731	111300	112212160	5000	5000	5000	5000	1
453	20240731	111200	112207160	5000	5000	5000	5000	8
454	20240731	111100	112167160	5000	5000	5000	5000	0
455	20240731	111000	112167160	5000	5000	5000	5000	0
456	20240731	110900	112167160	5000	5000	5000	5000	2
457	20240731	110800	112157160	5000	5000	5000	5000	0
458	20240731	110700	112157160	5000	5000	5000	5000	0
459	20240731	110600	112157160	5000	5000	5000	5000	0
460	20240731	110500	112157160	5000	5000	5000	5000	0
461	20240731	110400	112157160	5000	5000	5000	5000	1
462	20240731	110300	112152160	5000	5000	5000	5000	0
463	20240731	110200	112152160	5000	5000	5000	5000	587
464	20240731	110100	109217160	5010	5010	5010	5010	0
465	20240731	110000	109217160	5010	5010	5010	5010	0
466	20240731	105900	109217160	5010	5010	5010	5010	0
467	20240731	105800	109217160	5010	5010	5010	5010	0
468	20240731	105700	109217160	5010	5010	5010	5010	0
469	20240731	105600	109217160	5010	5010	5010	5010	0
470	20240731	105500	109217160	5010	5010	5010	5010	0
471	20240731	105400	109217160	5010	5010	5010	5010	0
472	20240731	105300	109217160	5010	5010	5010	5010	0
473	20240731	105200	109217160	5010	5010	5010	5010	0
474	20240731	105100	109217160	5010	5010	5010	5010	0
475	20240731	105000	109217160	5010	5010	5010	5010	1
476	20240731	104900	109212150	4980	4980	4980	4980	0
477	20240731	104800	109212150	4980	4980	4980	4980	0
478	20240731	104700	109212150	4980	4980	4980	4980	0
479	20240731	104600	109212150	4980	4980	4980	4980	0
480	20240731	104500	109212150	4980	4980	4980	4980	0
481	20240731	104400	109212150	4980	4980	4980	4980	67
482	20240731	104300	108878490	4980	4980	4980	4980	0
483	20240731	104200	108878490	4980	4980	4980	4980	0
484	20240731	104100	108878490	4980	4980	4980	4980	0
485	20240731	104000	108878490	4980	4980	4980	4980	0
486	20240731	103900	108878490	4980	4980	4980	4980	0
487	20240731	103800	108878490	4980	4980	4980	4980	102
488	20240731	103700	108370530	4980	4980	4980	4980	5000
489	20240731	103600	83470530	4980	4995	4995	4980	1300
490	20240731	103500	76994075	5000	5000	5000	5000	21
491	20240731	103400	76889075	5010	5010	5010	5010	0
492	20240731	103300	76889075	5010	5010	5010	5010	0
493	20240731	103200	76889075	5010	5010	5010	5010	0
494	20240731	103100	76889075	5010	5010	5010	5010	181
495	20240731	103000	75982265	5010	5000	5010	5000	220
496	20240731	102900	74882065	5010	5010	5010	5010	1
497	20240731	102800	74877055	5010	5010	5010	5010	0
498	20240731	102700	74877055	5010	5010	5010	5010	0
499	20240731	102600	74877055	5010	5010	5010	5010	1
500	20240731	102500	74872045	4990	4990	4990	4990	0
501	20240731	102400	74872045	4990	4990	4990	4990	0
502	20240731	102300	74872045	4990	4990	4990	4990	0
503	20240731	102200	74872045	4990	4990	4990	4990	0
504	20240731	102100	74872045	4990	4990	4990	4990	0
505	20240731	102000	74872045	4990	4990	4990	4990	0
506	20240731	101900	74872045	4990	4990	4990	4990	0
507	20240731	101800	74872045	4990	4990	4990	4990	0
508	20240731	101700	74872045	4990	4990	4990	4990	0
509	20240731	101600	74872045	4990	4990	4990	4990	0
510	20240731	101500	74872045	4990	4990	4990	4990	0
511	20240731	101400	74872045	4990	4990	4990	4990	20
512	20240731	101300	74772245	4985	4985	4985	4985	0
513	20240731	101200	74772245	4985	4985	4985	4985	0
514	20240731	101100	74772245	4985	4985	4985	4985	0
515	20240731	101000	74772245	4985	4985	4985	4985	0
516	20240731	100900	74772245	4985	4985	4985	4985	0
517	20240731	100800	74772245	4985	4985	4985	4985	0
518	20240731	100700	74772245	4985	4985	4985	4985	0
519	20240731	100600	74772245	4985	5000	5000	4985	1092
520	20240731	100500	69319485	5010	5010	5010	5010	0
521	20240731	100400	69319485	5010	5010	5010	5010	160
522	20240731	100300	68517885	5030	5030	5030	5030	0
523	20240731	100200	68517885	5030	5010	5030	5010	210
524	20240731	100100	67465625	5020	5020	5020	5020	3
525	20240731	100000	67450565	5020	5020	5020	5020	3
526	20240731	095900	67435505	5020	5020	5020	5020	0
527	20240731	095800	67435505	5020	5020	5020	5020	0
528	20240731	095700	67435505	5020	5020	5020	5020	100
529	20240731	095600	66933505	5030	5020	5030	5020	2
530	20240731	095500	66923455	5020	5020	5020	5020	299
531	20240731	095400	65422475	5020	5020	5020	5020	20
532	20240731	095300	65322075	5020	5020	5020	5020	100
533	20240731	095200	64820075	5020	5000	5020	5000	3562
534	20240731	095100	47007715	4995	4995	5000	4995	337
535	20240731	095000	45324385	4990	4990	4990	4990	401
536	20240731	094900	43323395	4995	4995	4995	4995	0
537	20240731	094800	43323395	4995	4980	4995	4980	202
538	20240731	094700	42317420	4975	4975	4975	4975	700
539	20240731	094600	38834920	4975	4975	4975	4975	0
540	20240731	094500	38834920	4975	4975	4975	4975	2
541	20240731	094400	38824970	4975	4975	4975	4975	100
542	20240731	094300	38327470	4970	4970	4970	4970	323
543	20240731	094200	36722160	4970	4970	4970	4970	38
544	20240731	094100	36533300	4975	4975	4975	4975	0
545	20240731	094000	36533300	4975	4970	4975	4970	2
546	20240731	093900	36523355	4975	4975	4975	4975	1
547	20240731	093800	36518380	4960	4965	4965	4960	200
548	20240731	093700	35526375	4960	4965	4965	4960	318
549	20240731	093600	33949080	4960	4960	4960	4960	0
550	20240731	093500	33949080	4960	4960	4960	4960	0
551	20240731	093400	33949080	4960	4965	4965	4960	290
552	20240731	093300	32509590	4965	4965	4965	4965	0
553	20240731	093200	32509590	4965	4965	4965	4965	1
554	20240731	093100	32504625	4955	4955	4955	4955	0
555	20240731	093000	32504625	4955	4955	4955	4955	0
556	20240731	092900	32504625	4955	4955	4955	4955	0
557	20240731	092800	32504625	4955	4955	4955	4955	0
558	20240731	092700	32504625	4955	4955	4955	4955	1
559	20240731	092600	32499670	4955	4965	4965	4955	1800
560	20240731	092500	23576205	4975	4970	4975	4970	50
561	20240731	092400	23327620	4975	4975	4975	4975	0
562	20240731	092300	23327620	4975	4975	4975	4975	15
563	20240731	092200	23252995	4975	4970	4975	4970	101
564	20240731	092100	22750525	4975	4975	4975	4975	0
565	20240731	092000	22750525	4975	4975	4975	4975	0
566	20240731	091900	22750525	4975	4975	4975	4975	54
567	20240731	091800	22481875	4960	4960	4960	4960	0
568	20240731	091700	22481875	4960	4960	4960	4960	0
569	20240731	091600	22481875	4960	4960	4960	4960	1000
570	20240731	091500	17521875	4960	4960	4960	4960	0
571	20240731	091400	17521875	4960	4960	4960	4960	0
572	20240731	091300	17521875	4960	4970	4970	4960	113
573	20240731	091200	16960880	4975	4975	4975	4975	50
574	20240731	091100	16712130	4965	4970	4970	4965	637
575	20240731	091000	13547405	4970	4970	4970	4970	11
576	20240731	090900	13492735	4975	4975	4975	4975	0
577	20240731	090800	13492735	4975	4980	4980	4975	528
578	20240731	090700	10863575	5010	4985	5010	4985	1323
579	20240731	090600	4263420	5010	5010	5010	5010	0
580	20240731	090500	4263420	5010	4990	5010	4985	266
581	20240731	090400	2935480	5010	5010	5010	5010	0
582	20240731	090300	2935480	5010	5010	5010	5010	25
583	20240731	090200	2810230	5010	5010	5010	5010	22
584	20240731	090100	2700010	5010	5010	5010	5010	4
585	20240731	090000	2679970	5000	5000	5000	5000	534