KissMeData/005960/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	184600	186717610	4950	4950	4950	4950	270
3	20240731	184500	186717610	4950	4950	4950	4950	0
4	20240731	184400	186717610	4950	4950	4950	4950	0
5	20240731	184300	186717610	4950	4950	4950	4950	0
6	20240731	184200	186717610	4950	4950	4950	4950	0
7	20240731	184100	186717610	4950	4950	4950	4950	0
8	20240731	184000	186717610	4950	4950	4950	4950	0
9	20240731	183900	186717610	4950	4950	4950	4950	0
10	20240731	183800	186717610	4950	4950	4950	4950	0
11	20240731	183700	186717610	4950	4950	4950	4950	0
12	20240731	183600	186717610	4950	4950	4950	4950	0
13	20240731	183500	186717610	4950	4950	4950	4950	0
14	20240731	183400	186717610	4950	4950	4950	4950	0
15	20240731	183300	186717610	4950	4950	4950	4950	0
16	20240731	183200	186717610	4950	4950	4950	4950	0
17	20240731	183100	186717610	4950	4950	4950	4950	0
18	20240731	183000	186717610	4950	4950	4950	4950	0
19	20240731	182900	186717610	4950	4950	4950	4950	0
20	20240731	182800	186717610	4950	4950	4950	4950	0
21	20240731	182700	186717610	4950	4950	4950	4950	0
22	20240731	182600	186717610	4950	4950	4950	4950	0
23	20240731	182500	186717610	4950	4950	4950	4950	0
24	20240731	182400	186717610	4950	4950	4950	4950	0
25	20240731	182300	186717610	4950	4950	4950	4950	0
26	20240731	182200	186717610	4950	4950	4950	4950	0
27	20240731	182100	186717610	4950	4950	4950	4950	0
28	20240731	182000	186717610	4950	4950	4950	4950	0
29	20240731	181900	186717610	4950	4950	4950	4950	0
30	20240731	181800	186717610	4950	4950	4950	4950	0
31	20240731	181700	186717610	4950	4950	4950	4950	0
32	20240731	181600	186717610	4950	4950	4950	4950	270
33	20240731	181500	186717610	4950	4950	4950	4950	0
34	20240731	181400	186717610	4950	4950	4950	4950	0
35	20240731	181300	186717610	4950	4950	4950	4950	0
36	20240731	181200	186717610	4950	4950	4950	4950	0
37	20240731	181100	186717610	4950	4950	4950	4950	0
38	20240731	181000	186717610	4950	4950	4950	4950	0
39	20240731	180900	186717610	4950	4950	4950	4950	0
40	20240731	180800	186717610	4950	4950	4950	4950	0
41	20240731	180700	186717610	4950	4950	4950	4950	0
42	20240731	180600	186717610	4950	4950	4950	4950	0
43	20240731	180500	186717610	4950	4950	4950	4950	0
44	20240731	180400	186717610	4950	4950	4950	4950	0
45	20240731	180300	186717610	4950	4950	4950	4950	0
46	20240731	180200	186717610	4950	4950	4950	4950	0
47	20240731	180100	186717610	4950	4950	4950	4950	0
48	20240731	180000	186717610	4950	4950	4950	4950	0
49	20240731	175900	186717610	4950	4950	4950	4950	0
50	20240731	175800	186717610	4950	4950	4950	4950	0
51	20240731	175700	186717610	4950	4950	4950	4950	0
52	20240731	175600	186717610	4950	4950	4950	4950	0
53	20240731	175500	186717610	4950	4950	4950	4950	0
54	20240731	175400	186717610	4950	4950	4950	4950	0
55	20240731	175300	186717610	4950	4950	4950	4950	0
56	20240731	175200	186717610	4950	4950	4950	4950	0
57	20240731	175100	186717610	4950	4950	4950	4950	0
58	20240731	175000	186717610	4950	4950	4950	4950	0
59	20240731	174900	186717610	4950	4950	4950	4950	0
60	20240731	174800	186717610	4950	4950	4950	4950	0
61	20240731	174700	186717610	4950	4950	4950	4950	0
62	20240731	174600	186717610	4950	4950	4950	4950	270
63	20240731	174500	186717610	4950	4950	4950	4950	0
64	20240731	174400	186717610	4950	4950	4950	4950	0
65	20240731	174300	186717610	4950	4950	4950	4950	0
66	20240731	174200	186717610	4950	4950	4950	4950	0
67	20240731	174100	186717610	4950	4950	4950	4950	0
68	20240731	174000	186717610	4950	4950	4950	4950	0
69	20240731	173900	186717610	4950	4950	4950	4950	0
70	20240731	173800	186717610	4950	4950	4950	4950	0
71	20240731	173700	186717610	4950	4950	4950	4950	0
72	20240731	173600	186717610	4950	4950	4950	4950	0
73	20240731	173500	186717610	4950	4950	4950	4950	0
74	20240731	173400	186717610	4950	4950	4950	4950	0
75	20240731	173300	186717610	4950	4950	4950	4950	0
76	20240731	173200	186717610	4950	4950	4950	4950	0
77	20240731	173100	186717610	4950	4950	4950	4950	0
78	20240731	173000	186717610	4950	4950	4950	4950	0
79	20240731	172900	186717610	4950	4950	4950	4950	0
80	20240731	172800	186717610	4950	4950	4950	4950	0
81	20240731	172700	186717610	4950	4950	4950	4950	0
82	20240731	172600	186717610	4950	4950	4950	4950	0
83	20240731	172500	186717610	4950	4950	4950	4950	0
84	20240731	172400	186717610	4950	4950	4950	4950	0
85	20240731	172300	186717610	4950	4950	4950	4950	0
86	20240731	172200	186717610	4950	4950	4950	4950	0
87	20240731	172100	186717610	4950	4950	4950	4950	0
88	20240731	172000	186717610	4950	4950	4950	4950	0
89	20240731	171900	186717610	4950	4950	4950	4950	0
90	20240731	171800	186717610	4950	4950	4950	4950	0
91	20240731	171700	186717610	4950	4950	4950	4950	0
92	20240731	171600	186717610	4950	4950	4950	4950	270
93	20240731	171500	186717610	4950	4950	4950	4950	0
94	20240731	171400	186717610	4950	4950	4950	4950	0
95	20240731	171300	186717610	4950	4950	4950	4950	0
96	20240731	171200	186717610	4950	4950	4950	4950	0
97	20240731	171100	186717610	4950	4950	4950	4950	0
98	20240731	171000	186717610	4950	4950	4950	4950	0
99	20240731	170900	186717610	4950	4950	4950	4950	0
100	20240731	170800	186717610	4950	4950	4950	4950	0
101	20240731	170700	186717610	4950	4950	4950	4950	0
102	20240731	170600	186717610	4950	4950	4950	4950	0
103	20240731	170500	186717610	4950	4950	4950	4950	0
104	20240731	170400	186717610	4950	4950	4950	4950	0
105	20240731	170300	186717610	4950	4950	4950	4950	0
106	20240731	170200	186717610	4950	4950	4950	4950	0
107	20240731	170100	186717610	4950	4950	4950	4950	0
108	20240731	170000	186717610	4950	4950	4950	4950	0
109	20240731	165900	186717610	4950	4950	4950	4950	0
110	20240731	165800	186717610	4950	4950	4950	4950	0
111	20240731	165700	186717610	4950	4950	4950	4950	0
112	20240731	165600	186717610	4950	4950	4950	4950	0
113	20240731	165500	186717610	4950	4950	4950	4950	0
114	20240731	165400	186717610	4950	4950	4950	4950	0
115	20240731	165300	186717610	4950	4950	4950	4950	0
116	20240731	165200	186717610	4950	4950	4950	4950	0
117	20240731	165100	186717610	4950	4950	4950	4950	0
118	20240731	165000	186717610	4950	4950	4950	4950	0
119	20240731	164900	186717610	4950	4950	4950	4950	0
120	20240731	164800	186717610	4950	4950	4950	4950	0
121	20240731	164700	186717610	4950	4950	4950	4950	0
122	20240731	164600	186717610	4950	4950	4950	4950	270
123	20240731	164500	186717610	4950	4950	4950	4950	0
124	20240731	164400	186717610	4950	4950	4950	4950	0
125	20240731	164300	186717610	4950	4950	4950	4950	0
126	20240731	164200	186717610	4950	4950	4950	4950	0
127	20240731	164100	186717610	4950	4950	4950	4950	0
128	20240731	164000	186717610	4950	4950	4950	4950	0
129	20240731	163900	186717610	4950	4950	4950	4950	0
130	20240731	163800	186717610	4950	4950	4950	4950	0
131	20240731	163700	186717610	4950	4950	4950	4950	0
132	20240731	163600	186717610	4950	4950	4950	4950	0
133	20240731	163500	186717610	4950	4950	4950	4950	0
134	20240731	163400	186717610	4950	4950	4950	4950	0
135	20240731	163300	186717610	4950	4950	4950	4950	0
136	20240731	163200	186717610	4950	4950	4950	4950	0
137	20240731	163100	186717610	4950	4950	4950	4950	0
138	20240731	163000	186717610	4950	4950	4950	4950	0
139	20240731	162900	186717610	4950	4950	4950	4950	0
140	20240731	162800	186717610	4950	4950	4950	4950	0
141	20240731	162700	186717610	4950	4950	4950	4950	0
142	20240731	162600	186717610	4950	4950	4950	4950	0
143	20240731	162500	186717610	4950	4950	4950	4950	0
144	20240731	162400	186717610	4950	4950	4950	4950	0
145	20240731	162300	186717610	4950	4950	4950	4950	0
146	20240731	162200	186717610	4950	4950	4950	4950	0
147	20240731	162100	186717610	4950	4950	4950	4950	0
148	20240731	162000	186717610	4950	4950	4950	4950	0
149	20240731	161900	186717610	4950	4950	4950	4950	0
150	20240731	161800	186717610	4950	4950	4950	4950	0
151	20240731	161700	186717610	4950	4950	4950	4950	0
152	20240731	161600	186717610	4950	4950	4950	4950	270
153	20240731	161500	186717610	4950	4950	4950	4950	0
154	20240731	161400	186717610	4950	4950	4950	4950	0
155	20240731	161300	186717610	4950	4950	4950	4950	0
156	20240731	161200	186717610	4950	4950	4950	4950	0
157	20240731	161100	186717610	4950	4950	4950	4950	0
158	20240731	161000	186717610	4950	4950	4950	4950	0
159	20240731	160900	186717610	4950	4950	4950	4950	0
160	20240731	160800	186717610	4950	4950	4950	4950	0
161	20240731	160700	186717610	4950	4950	4950	4950	0
162	20240731	160600	186717610	4950	4950	4950	4950	0
163	20240731	160500	186717610	4950	4950	4950	4950	0
164	20240731	160400	186717610	4950	4950	4950	4950	0
165	20240731	160300	186717610	4950	4950	4950	4950	0
166	20240731	160200	186717610	4950	4950	4950	4950	0
167	20240731	160100	186717610	4950	4950	4950	4950	0
168	20240731	160000	186717610	4950	4950	4950	4950	0
169	20240731	155900	186717610	4950	4950	4950	4950	0
170	20240731	155800	186717610	4950	4950	4950	4950	0
171	20240731	155700	186717610	4950	4950	4950	4950	0
172	20240731	155600	186717610	4950	4950	4950	4950	0
173	20240731	155500	186717610	4950	4950	4950	4950	0
174	20240731	155400	186717610	4950	4950	4950	4950	0
175	20240731	155300	186717610	4950	4950	4950	4950	0
176	20240731	155200	186717610	4950	4950	4950	4950	0
177	20240731	155100	186717610	4950	4950	4950	4950	0
178	20240731	155000	186717610	4950	4950	4950	4950	0
179	20240731	154900	186717610	4950	4950	4950	4950	0
180	20240731	154800	186717610	4950	4950	4950	4950	0
181	20240731	154700	186717610	4950	4950	4950	4950	0
182	20240731	154600	186717610	4950	4950	4950	4950	270
183	20240731	154500	186717610	4950	4950	4950	4950	0
184	20240731	154400	186717610	4950	4950	4950	4950	0
185	20240731	154300	186717610	4950	4950	4950	4950	0
186	20240731	154200	186717610	4950	4950	4950	4950	0
187	20240731	154100	186717610	4950	4950	4950	4950	0
188	20240731	154000	186717610	4950	4950	4950	4950	0
189	20240731	153900	186717610	4950	4950	4950	4950	0
190	20240731	153800	186717610	4950	4950	4950	4950	0
191	20240731	153700	186717610	4950	4950	4950	4950	0
192	20240731	153600	186717610	4950	4950	4950	4950	0
193	20240731	153500	186717610	4950	4950	4950	4950	0
194	20240731	153400	186717610	4950	4950	4950	4950	0
195	20240731	153300	186717610	4950	4950	4950	4950	0
196	20240731	153200	186717610	4950	4950	4950	4950	0
197	20240731	153100	186717610	4950	4950	4950	4950	0
198	20240731	153000	186717610	4950	4950	4950	4950	270
199	20240731	152900	185381110	4955	4955	4955	4955	0
200	20240731	152800	185381110	4955	4955	4955	4955	0
201	20240731	152700	185381110	4955	4955	4955	4955	0
202	20240731	152600	185381110	4955	4955	4955	4955	0
203	20240731	152500	185381110	4955	4955	4955	4955	0
204	20240731	152400	185381110	4955	4955	4955	4955	0
205	20240731	152300	185381110	4955	4955	4955	4955	0
206	20240731	152200	185381110	4955	4955	4955	4955	0
207	20240731	152100	185381110	4955	4955	4955	4955	0
208	20240731	152000	185381110	4955	4955	4955	4955	0
209	20240731	151900	185381110	4955	4955	4955	4950	1312
210	20240731	151800	178886400	4950	4950	4950	4950	121
211	20240731	151700	178287450	4955	4955	4955	4955	45
212	20240731	151600	178064475	4970	4970	4970	4970	6
213	20240731	151500	178034655	4960	4960	4960	4960	0
214	20240731	151400	178034655	4960	4960	4960	4960	350
215	20240731	151300	176298655	4970	4970	4970	4970	0
216	20240731	151200	176298655	4970	4970	4970	4970	13
217	20240731	151100	176234045	4950	4950	4950	4950	0
218	20240731	151000	176234045	4950	4950	4950	4950	0
219	20240731	150900	176234045	4950	4960	4960	4950	170
220	20240731	150800	175391800	4960	4960	4960	4960	450
221	20240731	150700	173159800	4960	4960	4960	4960	0
222	20240731	150600	173159800	4960	4960	4960	4960	0
223	20240731	150500	173159800	4960	4960	4960	4960	1
224	20240731	150400	173154840	4960	4975	4975	4960	53
225	20240731	150300	172891915	4975	4975	4975	4975	0
226	20240731	150200	172891915	4975	4975	4975	4975	0
227	20240731	150100	172891915	4975	4975	4975	4975	2
228	20240731	150000	172881965	4960	4960	4960	4960	0
229	20240731	145900	172881965	4960	4960	4960	4960	0
230	20240731	145800	172881965	4960	4960	4960	4960	0
231	20240731	145700	172881965	4960	4960	4960	4960	1000
232	20240731	145600	167921965	4960	4960	4960	4960	0
233	20240731	145500	167921965	4960	4960	4960	4960	0
234	20240731	145400	167921965	4960	4960	4960	4960	0
235	20240731	145300	167921965	4960	4960	4960	4960	0
236	20240731	145200	167921965	4960	4960	4960	4960	0
237	20240731	145100	167921965	4960	4960	4960	4960	500
238	20240731	145000	165441965	4965	4965	4965	4965	0
239	20240731	144900	165441965	4965	4965	4965	4965	251
240	20240731	144800	164195750	4975	4975	4975	4975	0
241	20240731	144700	164195750	4975	4975	4975	4975	0
242	20240731	144600	164195750	4975	4970	4975	4970	402
243	20240731	144500	162197095	4965	4965	4965	4965	0
244	20240731	144400	162197095	4965	4965	4965	4965	0
245	20240731	144300	162197095	4965	4965	4965	4965	0
246	20240731	144200	162197095	4965	4965	4965	4965	0
247	20240731	144100	162197095	4965	4965	4965	4965	205
248	20240731	144000	161179270	4965	4965	4965	4965	0
249	20240731	143900	161179270	4965	4965	4965	4965	0
250	20240731	143800	161179270	4965	4965	4965	4965	0
251	20240731	143700	161179270	4965	4965	4965	4965	0
252	20240731	143600	161179270	4965	4965	4965	4965	45
253	20240731	143500	160955845	4970	4970	4970	4970	0
254	20240731	143400	160955845	4970	4970	4970	4970	0
255	20240731	143300	160955845	4970	4970	4970	4970	0
256	20240731	143200	160955845	4970	4970	4970	4970	0
257	20240731	143100	160955845	4970	4970	4970	4970	0
258	20240731	143000	160955845	4970	4970	4970	4970	1
259	20240731	142900	160950875	4965	4965	4965	4965	0
260	20240731	142800	160950875	4965	4965	4965	4965	0
261	20240731	142700	160950875	4965	4965	4965	4965	0
262	20240731	142600	160950875	4965	4965	4965	4965	0
263	20240731	142500	160950875	4965	4965	4965	4965	400
264	20240731	142400	158964875	4965	4965	4965	4965	250
265	20240731	142300	157723625	4965	4965	4965	4965	120
266	20240731	142200	157127825	4965	4965	4965	4965	0
267	20240731	142100	157127825	4965	4965	4965	4965	100
268	20240731	142000	156631325	4965	4965	4965	4965	0
269	20240731	141900	156631325	4965	4965	4965	4965	0
270	20240731	141800	156631325	4965	4965	4965	4965	0
271	20240731	141700	156631325	4965	4965	4965	4965	1
272	20240731	141600	156626360	4965	4965	4965	4965	0
273	20240731	141500	156626360	4965	4965	4965	4965	20
274	20240731	141400	156527060	4965	4965	4965	4965	0
275	20240731	141300	156527060	4965	4965	4965	4965	0
276	20240731	141200	156527060	4965	4965	4965	4965	100
277	20240731	141100	156030560	4970	4970	4970	4970	0
278	20240731	141000	156030560	4970	4970	4970	4970	0
279	20240731	140900	156030560	4970	4970	4970	4970	0
280	20240731	140800	156030560	4970	4970	4970	4970	0
281	20240731	140700	156030560	4970	4970	4970	4970	50
282	20240731	140600	155782060	4975	4975	4975	4975	0
283	20240731	140500	155782060	4975	4975	4975	4975	0
284	20240731	140400	155782060	4975	4975	4975	4975	2
285	20240731	140300	155772110	4970	4970	4970	4970	0
286	20240731	140200	155772110	4970	4970	4970	4970	0
287	20240731	140100	155772110	4970	4970	4970	4970	59
288	20240731	140000	155478880	4970	4970	4970	4970	0
289	20240731	135900	155478880	4970	4970	4970	4970	20
290	20240731	135800	155379480	4970	4970	4970	4970	172
291	20240731	135700	154524640	4970	4970	4970	4970	0
292	20240731	135600	154524640	4970	4970	4970	4970	0
293	20240731	135500	154524640	4970	4970	4970	4970	50
294	20240731	135400	154276140	4970	4970	4970	4970	0
295	20240731	135300	154276140	4970	4970	4970	4970	0
296	20240731	135200	154276140	4970	4970	4970	4970	0
297	20240731	135100	154276140	4970	4970	4970	4970	0
298	20240731	135000	154276140	4970	4970	4970	4970	0
299	20240731	134900	154276140	4970	4970	4970	4970	0
300	20240731	134800	154276140	4970	4970	4970	4970	0
301	20240731	134700	154276140	4970	4970	4970	4970	0
302	20240731	134600	154276140	4970	4970	4970	4970	0
303	20240731	134500	154276140	4970	4975	4975	4970	7
304	20240731	134400	154241325	4980	4980	4980	4980	0
305	20240731	134300	154241325	4980	4980	4980	4980	0
306	20240731	134200	154241325	4980	4980	4980	4980	0
307	20240731	134100	154241325	4980	4980	4980	4980	0
308	20240731	134000	154241325	4980	4980	4980	4980	0
309	20240731	133900	154241325	4980	4980	4980	4980	11
310	20240731	133800	154186545	4970	4970	4970	4970	0
311	20240731	133700	154186545	4970	4970	4970	4970	21
312	20240731	133600	154082175	4970	4970	4970	4970	0
313	20240731	133500	154082175	4970	4965	4970	4965	17
314	20240731	133400	153997720	4965	4965	4965	4965	0
315	20240731	133300	153997720	4965	4965	4965	4965	0
316	20240731	133200	153997720	4965	4965	4965	4965	0
317	20240731	133100	153997720	4965	4965	4965	4965	1
318	20240731	133000	153992755	4960	4965	4965	4960	256
319	20240731	132900	152722940	4965	4965	4965	4965	0
320	20240731	132800	152722940	4965	4965	4965	4965	0
321	20240731	132700	152722940	4965	4965	4965	4965	0
322	20240731	132600	152722940	4965	4965	4965	4965	0
323	20240731	132500	152722940	4965	4965	4965	4965	50
324	20240731	132400	152474690	4970	4970	4970	4970	0
325	20240731	132300	152474690	4970	4970	4970	4970	225
326	20240731	132200	151356440	4980	4980	4980	4980	0
327	20240731	132100	151356440	4980	4970	4980	4970	164
328	20240731	132000	150540965	4975	4975	4975	4975	1
329	20240731	131900	150535990	4975	4975	4975	4975	0
330	20240731	131800	150535990	4975	4975	4975	4975	1
331	20240731	131700	150531015	4975	4975	4975	4975	26
332	20240731	131600	150401665	4975	4975	4975	4975	11
333	20240731	131500	150346940	4980	4980	4980	4980	0
334	20240731	131400	150346940	4980	4980	4980	4980	0
335	20240731	131300	150346940	4980	4980	4980	4980	0
336	20240731	131200	150346940	4980	4980	4980	4980	1
337	20240731	131100	150341960	4985	4985	4985	4985	0
338	20240731	131000	150341960	4985	4985	4985	4985	1
339	20240731	130900	150336975	4980	4980	4980	4980	0
340	20240731	130800	150336975	4980	4980	4980	4980	0
341	20240731	130700	150336975	4980	4980	4980	4980	0
342	20240731	130600	150336975	4980	4980	4980	4980	0
343	20240731	130500	150336975	4980	4980	4980	4980	803
344	20240731	130400	146338035	4980	4975	4980	4975	1135
345	20240731	130300	140691405	4975	4975	4975	4975	10
346	20240731	130200	140641655	4970	4970	4970	4970	6
347	20240731	130100	140611835	4965	4965	4965	4965	356
348	20240731	130000	138844295	4965	4965	4965	4965	0
349	20240731	125900	138844295	4965	4965	4965	4965	0
350	20240731	125800	138844295	4965	4965	4965	4965	0
351	20240731	125700	138844295	4965	4965	4965	4965	0
352	20240731	125600	138844295	4965	4965	4965	4965	0
353	20240731	125500	138844295	4965	4965	4965	4965	0
354	20240731	125400	138844295	4965	4965	4965	4965	0
355	20240731	125300	138844295	4965	4965	4965	4965	0
356	20240731	125200	138844295	4965	4965	4965	4965	0
357	20240731	125100	138844295	4965	4965	4965	4965	0
358	20240731	125000	138844295	4965	4965	4965	4965	10
359	20240731	124900	138794645	4965	4965	4965	4965	0
360	20240731	124800	138794645	4965	4965	4965	4965	18
361	20240731	124700	138705275	4965	4965	4965	4965	100
362	20240731	124600	138208775	4965	4965	4965	4965	0
363	20240731	124500	138208775	4965	4965	4965	4965	16
364	20240731	124400	138129335	4975	4975	4975	4975	0
365	20240731	124300	138129335	4975	4975	4975	4975	0
366	20240731	124200	138129335	4975	4975	4975	4975	0
367	20240731	124100	138129335	4975	4975	4975	4975	100
368	20240731	124000	137631835	4975	4975	4975	4975	30
369	20240731	123900	137482585	4975	4975	4975	4975	0
370	20240731	123800	137482585	4975	4975	4975	4975	0
371	20240731	123700	137482585	4975	4975	4975	4975	0
372	20240731	123600	137482585	4975	4975	4975	4975	0
373	20240731	123500	137482585	4975	4975	4975	4975	0
374	20240731	123400	137482585	4975	4975	4975	4975	33
375	20240731	123300	137318410	4975	4975	4975	4975	17
376	20240731	123200	137233835	4975	4975	4975	4975	0
377	20240731	123100	137233835	4975	4975	4975	4975	33
378	20240731	123000	137069660	4975	4975	4975	4975	0
379	20240731	122900	137069660	4975	4975	4975	4975	0
380	20240731	122800	137069660	4975	4975	4975	4975	0
381	20240731	122700	137069660	4975	4975	4975	4975	0
382	20240731	122600	137069660	4975	4975	4975	4975	0
383	20240731	122500	137069660	4975	4975	4975	4975	0
384	20240731	122400	137069660	4975	4975	4975	4975	0
385	20240731	122300	137069660	4975	4980	4980	4975	520
386	20240731	122200	134480560	4980	4975	4980	4975	63
387	20240731	122100	134166910	4975	4975	4975	4975	2
388	20240731	122000	134156960	4975	4975	4975	4975	520
389	20240731	121900	131569960	4970	4970	4970	4970	0
390	20240731	121800	131569960	4970	4970	4970	4970	619
391	20240731	121700	128493530	4965	4965	4965	4965	0
392	20240731	121600	128493530	4965	4965	4965	4965	0
393	20240731	121500	128493530	4965	4965	4965	4965	0
394	20240731	121400	128493530	4965	4965	4965	4965	0
395	20240731	121300	128493530	4965	4965	4965	4965	0
396	20240731	121200	128493530	4965	4965	4965	4965	0
397	20240731	121100	128493530	4965	4965	4965	4965	0
398	20240731	121000	128493530	4965	4965	4965	4965	5
399	20240731	120900	128468705	4970	4965	4970	4965	522
400	20240731	120800	125874460	4960	4960	4960	4960	0
401	20240731	120700	125874460	4960	4960	4960	4960	0
402	20240731	120600	125874460	4960	4960	4960	4960	0
403	20240731	120500	125874460	4960	4960	4960	4960	76
404	20240731	120400	125497500	4960	4960	4960	4960	24
405	20240731	120300	125378460	4965	4965	4965	4965	0
406	20240731	120200	125378460	4965	4965	4965	4965	0
407	20240731	120100	125378460	4965	4965	4965	4965	0
408	20240731	120000	125378460	4965	4965	4965	4965	0
409	20240731	115900	125378460	4965	4965	4965	4965	0
410	20240731	115800	125378460	4965	4970	4970	4965	381
411	20240731	115700	123486295	4970	4970	4970	4970	641
412	20240731	115600	120300525	4970	4965	4970	4965	288
413	20240731	115500	118870600	4965	4965	4965	4965	0
414	20240731	115400	118870600	4965	4965	4965	4965	0
415	20240731	115300	118870600	4965	4965	4965	4965	0
416	20240731	115200	118870600	4965	4965	4965	4965	3
417	20240731	115100	118855705	4960	4960	4960	4960	359
418	20240731	115000	117075065	4960	4960	4960	4960	20
419	20240731	114900	116975865	4960	4960	4960	4960	1
420	20240731	114800	116970905	4960	4960	4960	4960	0
421	20240731	114700	116970905	4960	4960	4960	4960	0
422	20240731	114600	116970905	4960	4960	4960	4960	80
423	20240731	114500	116574105	4960	4960	4960	4960	0
424	20240731	114400	116574105	4960	4960	4960	4960	0
425	20240731	114300	116574105	4960	4960	4960	4960	106
426	20240731	114200	116048345	4960	4960	4960	4960	0
427	20240731	114100	116048345	4960	4960	4960	4960	0
428	20240731	114000	116048345	4960	4960	4960	4960	0
429	20240731	113900	116048345	4960	4960	4960	4960	435
430	20240731	113800	113890745	4960	4960	4960	4960	0
431	20240731	113700	113890745	4960	4960	4960	4960	1
432	20240731	113600	113885785	4965	4965	4965	4965	12
433	20240731	113500	113826205	4970	4970	4970	4970	0
434	20240731	113400	113826205	4970	4970	4970	4970	3
435	20240731	113300	113811295	4965	4965	4965	4965	0
436	20240731	113200	113811295	4965	4970	4970	4965	3
437	20240731	113100	113796390	4970	4970	4970	4970	0
438	20240731	113000	113796390	4970	4970	4970	4970	10
439	20240731	112900	113746690	4970	4970	4970	4970	0
440	20240731	112800	113746690	4970	4970	4970	4970	0
441	20240731	112700	113746690	4970	4970	4970	4970	1
442	20240731	112600	113741720	4970	4970	4970	4970	1
443	20240731	112500	113736750	4965	4965	4965	4965	0
444	20240731	112400	113736750	4965	4965	4965	4965	978
445	20240731	112300	108880980	4960	4960	4960	4960	0
446	20240731	112200	108880980	4960	4960	4960	4960	0
447	20240731	112100	108880980	4960	4960	4960	4960	0
448	20240731	112000	108880980	4960	4960	4960	4960	82
449	20240731	111900	108474260	4965	4965	4965	4965	1
450	20240731	111800	108469295	4965	4965	4965	4965	0
451	20240731	111700	108469295	4965	4965	4965	4965	0
452	20240731	111600	108469295	4965	4965	4965	4965	0
453	20240731	111500	108469295	4965	4965	4965	4965	3
454	20240731	111400	108454400	4965	4960	4965	4960	36
455	20240731	111300	108275835	4960	4960	4960	4960	24
456	20240731	111200	108156795	4960	4960	4960	4960	408
457	20240731	111100	106133115	4960	4960	4960	4960	0
458	20240731	111000	106133115	4960	4960	4960	4960	0
459	20240731	110900	106133115	4960	4960	4960	4960	1
460	20240731	110800	106128155	4960	4960	4960	4960	1
461	20240731	110700	106123195	4950	4950	4950	4950	0
462	20240731	110600	106123195	4950	4950	4950	4950	0
463	20240731	110500	106123195	4950	4950	4950	4950	0
464	20240731	110400	106123195	4950	4950	4950	4950	0
465	20240731	110300	106123195	4950	4950	4950	4950	0
466	20240731	110200	106123195	4950	4950	4950	4950	0
467	20240731	110100	106123195	4950	4950	4950	4950	10
468	20240731	110000	106073695	4950	4950	4950	4950	3
469	20240731	105900	106058845	4950	4950	4950	4950	0
470	20240731	105800	106058845	4950	4950	4950	4950	0
471	20240731	105700	106058845	4950	4950	4950	4950	100
472	20240731	105600	105563845	4950	4950	4950	4950	0
473	20240731	105500	105563845	4950	4950	4950	4950	0
474	20240731	105400	105563845	4950	4960	4960	4950	1571
475	20240731	105300	97783045	4955	4955	4955	4955	1100
476	20240731	105200	92332545	4960	4960	4960	4960	0
477	20240731	105100	92332545	4960	4960	4960	4960	0
478	20240731	105000	92332545	4960	4960	4960	4960	10
479	20240731	104900	92282945	4960	4960	4960	4960	0
480	20240731	104800	92282945	4960	4960	4960	4960	22
481	20240731	104700	92173825	4960	4960	4960	4960	0
482	20240731	104600	92173825	4960	4960	4960	4960	0
483	20240731	104500	92173825	4960	4960	4960	4960	96
484	20240731	104400	91697665	4960	4960	4960	4960	0
485	20240731	104300	91697665	4960	4960	4960	4960	211
486	20240731	104200	90651105	4960	4960	4960	4960	3
487	20240731	104100	90636225	4955	4955	4955	4955	0
488	20240731	104000	90636225	4955	4955	4955	4955	10
489	20240731	103900	90586675	4960	4960	4960	4955	287
490	20240731	103800	89163630	4960	4955	4960	4955	27
491	20240731	103700	89029715	4960	4960	4960	4960	0
492	20240731	103600	89029715	4960	4960	4960	4960	486
493	20240731	103500	86619155	4965	4965	4965	4965	14
494	20240731	103400	86549645	4965	4965	4965	4965	0
495	20240731	103300	86549645	4965	4965	4965	4965	2
496	20240731	103200	86539715	4965	4965	4965	4965	0
497	20240731	103100	86539715	4965	4965	4965	4965	1
498	20240731	103000	86534750	4965	4965	4965	4965	0
499	20240731	102900	86534750	4965	4965	4965	4965	210
500	20240731	102800	85492100	4965	4965	4965	4965	11
501	20240731	102700	85437485	4965	4965	4965	4965	0
502	20240731	102600	85437485	4965	4965	4965	4965	0
503	20240731	102500	85437485	4965	4965	4965	4965	0
504	20240731	102400	85437485	4965	4965	4965	4965	16
505	20240731	102300	85358045	4965	4965	4965	4965	11
506	20240731	102200	85303430	4970	4970	4970	4970	0
507	20240731	102100	85303430	4970	4970	4970	4970	0
508	20240731	102000	85303430	4970	4970	4970	4970	0
509	20240731	101900	85303430	4970	4970	4970	4970	0
510	20240731	101800	85303430	4970	4970	4970	4970	1
511	20240731	101700	85298460	4965	4970	4970	4965	927
512	20240731	101600	80691285	4975	4975	4975	4975	1
513	20240731	101500	80686310	4975	4975	4975	4975	413
514	20240731	101400	78631635	4975	4975	4975	4975	11
515	20240731	101300	78576910	4975	4970	4975	4970	5
516	20240731	101200	78552055	4975	4975	4975	4975	0
517	20240731	101100	78552055	4975	4970	4975	4970	2
518	20240731	101000	78542110	4975	4970	4975	4970	2478
519	20240731	100900	66225950	4970	4970	4970	4970	0
520	20240731	100800	66225950	4970	4965	4970	4965	1242
521	20240731	100700	60054420	4970	4970	4970	4970	0
522	20240731	100600	60054420	4970	4970	4970	4970	0
523	20240731	100500	60054420	4970	4970	4970	4970	1
524	20240731	100400	60049450	4965	4970	4970	4965	102
525	20240731	100300	59543010	4960	4960	4960	4960	0
526	20240731	100200	59543010	4960	4970	4970	4960	1478
527	20240731	100100	52202130	4970	4965	4970	4965	501
528	20240731	100000	49714660	4965	4960	4965	4960	1291
529	20240731	095900	43305300	4960	4960	4960	4960	0
530	20240731	095800	43305300	4960	4960	4960	4960	75
531	20240731	095700	42933300	4960	4960	4960	4960	16
532	20240731	095600	42853940	4960	4960	4960	4960	818
533	20240731	095500	38796660	4960	4960	4960	4960	100
534	20240731	095400	38300660	4965	4965	4965	4965	0
535	20240731	095300	38300660	4965	4965	4965	4965	440
536	20240731	095200	36116060	4965	4965	4965	4965	178
537	20240731	095100	35232290	4970	4970	4970	4970	157
538	20240731	095000	34452000	4970	4970	4970	4970	251
539	20240731	094900	33204530	4970	4965	4970	4965	135
540	20240731	094800	32534180	4975	4975	4975	4965	30
541	20240731	094700	32385205	4970	4960	4970	4960	2686
542	20240731	094600	19056375	4960	4955	4960	4955	5
543	20240731	094500	19031595	4955	4955	4955	4955	101
544	20240731	094400	18531140	4950	4950	4950	4950	63
545	20240731	094300	18219290	4950	4955	4955	4950	2
546	20240731	094200	18209385	4960	4960	4960	4960	2
547	20240731	094100	18199465	4940	4955	4960	4940	63
548	20240731	094000	17887870	4950	4950	4950	4950	0
549	20240731	093900	17887870	4950	4950	4950	4950	0
550	20240731	093800	17887870	4950	4945	4950	4945	1464
551	20240731	093700	10647565	4945	4945	4945	4945	1
552	20240731	093600	10642620	4940	4940	4940	4940	0
553	20240731	093500	10642620	4940	4940	4940	4940	0
554	20240731	093400	10642620	4940	4940	4940	4940	10
555	20240731	093300	10593220	4940	4940	4940	4940	0
556	20240731	093200	10593220	4940	4940	4940	4940	0
557	20240731	093100	10593220	4940	4930	4940	4930	1749
558	20240731	093000	1970350	4925	4925	4925	4925	0
559	20240731	092900	1970350	4925	4925	4925	4925	37
560	20240731	092800	1788125	4930	4930	4930	4930	0
561	20240731	092700	1788125	4930	4930	4930	4930	0
562	20240731	092600	1788125	4930	4930	4930	4930	20
563	20240731	092500	1689525	4930	4930	4930	4930	0
564	20240731	092400	1689525	4930	4930	4930	4930	1
565	20240731	092300	1684595	4930	4930	4930	4930	2
566	20240731	092200	1674735	4925	4925	4925	4925	98
567	20240731	092100	1192085	4925	4925	4925	4925	0
568	20240731	092000	1192085	4925	4925	4925	4925	0
569	20240731	091900	1192085	4925	4925	4925	4925	0
570	20240731	091800	1192085	4925	4925	4925	4925	0
571	20240731	091700	1192085	4925	4925	4925	4925	0
572	20240731	091600	1192085	4925	4925	4925	4925	9
573	20240731	091500	1147760	4925	4925	4925	4925	13
574	20240731	091400	1083735	4925	4925	4925	4925	0
575	20240731	091300	1083735	4925	4925	4925	4925	201
576	20240731	091200	93810	4925	4925	4925	4925	0
577	20240731	091100	93810	4925	4925	4925	4925	2
578	20240731	091000	83960	4940	4940	4940	4940	0
579	20240731	090900	83960	4940	4940	4940	4940	0
580	20240731	090800	83960	4940	4940	4940	4940	0
581	20240731	090700	83960	4940	4940	4940	4940	8
582	20240731	090600	44440	4945	4945	4945	4945	0
583	20240731	090500	44440	4945	4945	4945	4945	0
584	20240731	090400	44440	4945	4945	4945	4945	0
585	20240731	090300	44440	4945	4945	4945	4945	2
586	20240731	090200	34550	4950	4950	4950	4950	2
587	20240731	090100	24650	4930	4930	4930	4930	0
588	20240731	090000	24650	4930	4930	4930	4930	5