KissMeData/045340/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	192700	90444670	4995	4995	4995	4995	2129
3	20240731	192600	90444670	4995	4995	4995	4995	0
4	20240731	192500	90444670	4995	4995	4995	4995	0
5	20240731	192400	90444670	4995	4995	4995	4995	0
6	20240731	192300	90444670	4995	4995	4995	4995	0
7	20240731	192200	90444670	4995	4995	4995	4995	0
8	20240731	192100	90444670	4995	4995	4995	4995	0
9	20240731	192000	90444670	4995	4995	4995	4995	0
10	20240731	191900	90444670	4995	4995	4995	4995	0
11	20240731	191800	90444670	4995	4995	4995	4995	0
12	20240731	191700	90444670	4995	4995	4995	4995	0
13	20240731	191600	90444670	4995	4995	4995	4995	0
14	20240731	191500	90444670	4995	4995	4995	4995	0
15	20240731	191400	90444670	4995	4995	4995	4995	0
16	20240731	191300	90444670	4995	4995	4995	4995	0
17	20240731	191200	90444670	4995	4995	4995	4995	0
18	20240731	191100	90444670	4995	4995	4995	4995	0
19	20240731	191000	90444670	4995	4995	4995	4995	0
20	20240731	190900	90444670	4995	4995	4995	4995	0
21	20240731	190800	90444670	4995	4995	4995	4995	0
22	20240731	190700	90444670	4995	4995	4995	4995	0
23	20240731	190600	90444670	4995	4995	4995	4995	0
24	20240731	190500	90444670	4995	4995	4995	4995	0
25	20240731	190400	90444670	4995	4995	4995	4995	0
26	20240731	190300	90444670	4995	4995	4995	4995	0
27	20240731	190200	90444670	4995	4995	4995	4995	0
28	20240731	190100	90444670	4995	4995	4995	4995	0
29	20240731	190000	90444670	4995	4995	4995	4995	0
30	20240731	185900	90444670	4995	4995	4995	4995	0
31	20240731	185800	90444670	4995	4995	4995	4995	0
32	20240731	185700	90444670	4995	4995	4995	4995	2129
33	20240731	185600	90444670	4995	4995	4995	4995	0
34	20240731	185500	90444670	4995	4995	4995	4995	0
35	20240731	185400	90444670	4995	4995	4995	4995	0
36	20240731	185300	90444670	4995	4995	4995	4995	0
37	20240731	185200	90444670	4995	4995	4995	4995	0
38	20240731	185100	90444670	4995	4995	4995	4995	0
39	20240731	185000	90444670	4995	4995	4995	4995	0
40	20240731	184900	90444670	4995	4995	4995	4995	0
41	20240731	184800	90444670	4995	4995	4995	4995	0
42	20240731	184700	90444670	4995	4995	4995	4995	0
43	20240731	184600	90444670	4995	4995	4995	4995	0
44	20240731	184500	90444670	4995	4995	4995	4995	0
45	20240731	184400	90444670	4995	4995	4995	4995	0
46	20240731	184300	90444670	4995	4995	4995	4995	0
47	20240731	184200	90444670	4995	4995	4995	4995	0
48	20240731	184100	90444670	4995	4995	4995	4995	0
49	20240731	184000	90444670	4995	4995	4995	4995	0
50	20240731	183900	90444670	4995	4995	4995	4995	0
51	20240731	183800	90444670	4995	4995	4995	4995	0
52	20240731	183700	90444670	4995	4995	4995	4995	0
53	20240731	183600	90444670	4995	4995	4995	4995	0
54	20240731	183500	90444670	4995	4995	4995	4995	0
55	20240731	183400	90444670	4995	4995	4995	4995	0
56	20240731	183300	90444670	4995	4995	4995	4995	0
57	20240731	183200	90444670	4995	4995	4995	4995	0
58	20240731	183100	90444670	4995	4995	4995	4995	0
59	20240731	183000	90444670	4995	4995	4995	4995	0
60	20240731	182900	90444670	4995	4995	4995	4995	0
61	20240731	182800	90444670	4995	4995	4995	4995	0
62	20240731	182700	90444670	4995	4995	4995	4995	2129
63	20240731	182600	90444670	4995	4995	4995	4995	0
64	20240731	182500	90444670	4995	4995	4995	4995	0
65	20240731	182400	90444670	4995	4995	4995	4995	0
66	20240731	182300	90444670	4995	4995	4995	4995	0
67	20240731	182200	90444670	4995	4995	4995	4995	0
68	20240731	182100	90444670	4995	4995	4995	4995	0
69	20240731	182000	90444670	4995	4995	4995	4995	0
70	20240731	181900	90444670	4995	4995	4995	4995	0
71	20240731	181800	90444670	4995	4995	4995	4995	0
72	20240731	181700	90444670	4995	4995	4995	4995	0
73	20240731	181600	90444670	4995	4995	4995	4995	0
74	20240731	181500	90444670	4995	4995	4995	4995	0
75	20240731	181400	90444670	4995	4995	4995	4995	0
76	20240731	181300	90444670	4995	4995	4995	4995	0
77	20240731	181200	90444670	4995	4995	4995	4995	0
78	20240731	181100	90444670	4995	4995	4995	4995	0
79	20240731	181000	90444670	4995	4995	4995	4995	0
80	20240731	180900	90444670	4995	4995	4995	4995	0
81	20240731	180800	90444670	4995	4995	4995	4995	0
82	20240731	180700	90444670	4995	4995	4995	4995	0
83	20240731	180600	90444670	4995	4995	4995	4995	0
84	20240731	180500	90444670	4995	4995	4995	4995	0
85	20240731	180400	90444670	4995	4995	4995	4995	0
86	20240731	180300	90444670	4995	4995	4995	4995	0
87	20240731	180200	90444670	4995	4995	4995	4995	0
88	20240731	180100	90444670	4995	4995	4995	4995	0
89	20240731	180000	90444670	4995	4995	4995	4995	0
90	20240731	175900	90444670	4995	4995	4995	4995	0
91	20240731	175800	90444670	4995	4995	4995	4995	0
92	20240731	175700	90444670	4995	4995	4995	4995	2129
93	20240731	175600	90444670	4995	4995	4995	4995	0
94	20240731	175500	90444670	4995	4995	4995	4995	0
95	20240731	175400	90444670	4995	4995	4995	4995	0
96	20240731	175300	90444670	4995	4995	4995	4995	0
97	20240731	175200	90444670	4995	4995	4995	4995	0
98	20240731	175100	90444670	4995	4995	4995	4995	0
99	20240731	175000	90444670	4995	4995	4995	4995	0
100	20240731	174900	90444670	4995	4995	4995	4995	0
101	20240731	174800	90444670	4995	4995	4995	4995	0
102	20240731	174700	90444670	4995	4995	4995	4995	0
103	20240731	174600	90444670	4995	4995	4995	4995	0
104	20240731	174500	90444670	4995	4995	4995	4995	0
105	20240731	174400	90444670	4995	4995	4995	4995	0
106	20240731	174300	90444670	4995	4995	4995	4995	0
107	20240731	174200	90444670	4995	4995	4995	4995	0
108	20240731	174100	90444670	4995	4995	4995	4995	0
109	20240731	174000	90444670	4995	4995	4995	4995	0
110	20240731	173900	90444670	4995	4995	4995	4995	0
111	20240731	173800	90444670	4995	4995	4995	4995	0
112	20240731	173700	90444670	4995	4995	4995	4995	0
113	20240731	173600	90444670	4995	4995	4995	4995	0
114	20240731	173500	90444670	4995	4995	4995	4995	0
115	20240731	173400	90444670	4995	4995	4995	4995	0
116	20240731	173300	90444670	4995	4995	4995	4995	0
117	20240731	173200	90444670	4995	4995	4995	4995	0
118	20240731	173100	90444670	4995	4995	4995	4995	0
119	20240731	173000	90444670	4995	4995	4995	4995	0
120	20240731	172900	90444670	4995	4995	4995	4995	0
121	20240731	172800	90444670	4995	4995	4995	4995	0
122	20240731	172700	90444670	4995	4995	4995	4995	2129
123	20240731	172600	90444670	4995	4995	4995	4995	0
124	20240731	172500	90444670	4995	4995	4995	4995	0
125	20240731	172400	90444670	4995	4995	4995	4995	0
126	20240731	172300	90444670	4995	4995	4995	4995	0
127	20240731	172200	90444670	4995	4995	4995	4995	0
128	20240731	172100	90444670	4995	4995	4995	4995	0
129	20240731	172000	90444670	4995	4995	4995	4995	0
130	20240731	171900	90444670	4995	4995	4995	4995	0
131	20240731	171800	90444670	4995	4995	4995	4995	0
132	20240731	171700	90444670	4995	4995	4995	4995	0
133	20240731	171600	90444670	4995	4995	4995	4995	0
134	20240731	171500	90444670	4995	4995	4995	4995	0
135	20240731	171400	90444670	4995	4995	4995	4995	0
136	20240731	171300	90444670	4995	4995	4995	4995	0
137	20240731	171200	90444670	4995	4995	4995	4995	0
138	20240731	171100	90444670	4995	4995	4995	4995	0
139	20240731	171000	90444670	4995	4995	4995	4995	0
140	20240731	170900	90444670	4995	4995	4995	4995	0
141	20240731	170800	90444670	4995	4995	4995	4995	0
142	20240731	170700	90444670	4995	4995	4995	4995	0
143	20240731	170600	90444670	4995	4995	4995	4995	0
144	20240731	170500	90444670	4995	4995	4995	4995	0
145	20240731	170400	90444670	4995	4995	4995	4995	0
146	20240731	170300	90444670	4995	4995	4995	4995	0
147	20240731	170200	90444670	4995	4995	4995	4995	0
148	20240731	170100	90444670	4995	4995	4995	4995	0
149	20240731	170000	90444670	4995	4995	4995	4995	0
150	20240731	165900	90444670	4995	4995	4995	4995	0
151	20240731	165800	90444670	4995	4995	4995	4995	0
152	20240731	165700	90444670	4995	4995	4995	4995	2129
153	20240731	165600	90444670	4995	4995	4995	4995	0
154	20240731	165500	90444670	4995	4995	4995	4995	0
155	20240731	165400	90444670	4995	4995	4995	4995	0
156	20240731	165300	90444670	4995	4995	4995	4995	0
157	20240731	165200	90444670	4995	4995	4995	4995	0
158	20240731	165100	90444670	4995	4995	4995	4995	0
159	20240731	165000	90444670	4995	4995	4995	4995	0
160	20240731	164900	90444670	4995	4995	4995	4995	0
161	20240731	164800	90444670	4995	4995	4995	4995	0
162	20240731	164700	90444670	4995	4995	4995	4995	0
163	20240731	164600	90444670	4995	4995	4995	4995	0
164	20240731	164500	90444670	4995	4995	4995	4995	0
165	20240731	164400	90444670	4995	4995	4995	4995	0
166	20240731	164300	90444670	4995	4995	4995	4995	0
167	20240731	164200	90444670	4995	4995	4995	4995	0
168	20240731	164100	90444670	4995	4995	4995	4995	0
169	20240731	164000	90444670	4995	4995	4995	4995	0
170	20240731	163900	90444670	4995	4995	4995	4995	0
171	20240731	163800	90444670	4995	4995	4995	4995	0
172	20240731	163700	90444670	4995	4995	4995	4995	0
173	20240731	163600	90444670	4995	4995	4995	4995	0
174	20240731	163500	90444670	4995	4995	4995	4995	0
175	20240731	163400	90444670	4995	4995	4995	4995	0
176	20240731	163300	90444670	4995	4995	4995	4995	0
177	20240731	163200	90444670	4995	4995	4995	4995	0
178	20240731	163100	90444670	4995	4995	4995	4995	0
179	20240731	163000	90444670	4995	4995	4995	4995	0
180	20240731	162900	90444670	4995	4995	4995	4995	0
181	20240731	162800	90444670	4995	4995	4995	4995	0
182	20240731	162700	90444670	4995	4995	4995	4995	2129
183	20240731	162600	90444670	4995	4995	4995	4995	0
184	20240731	162500	90444670	4995	4995	4995	4995	0
185	20240731	162400	90444670	4995	4995	4995	4995	0
186	20240731	162300	90444670	4995	4995	4995	4995	0
187	20240731	162200	90444670	4995	4995	4995	4995	0
188	20240731	162100	90444670	4995	4995	4995	4995	0
189	20240731	162000	90444670	4995	4995	4995	4995	0
190	20240731	161900	90444670	4995	4995	4995	4995	0
191	20240731	161800	90444670	4995	4995	4995	4995	0
192	20240731	161700	90444670	4995	4995	4995	4995	0
193	20240731	161600	90444670	4995	4995	4995	4995	0
194	20240731	161500	90444670	4995	4995	4995	4995	0
195	20240731	161400	90444670	4995	4995	4995	4995	0
196	20240731	161300	90444670	4995	4995	4995	4995	0
197	20240731	161200	90444670	4995	4995	4995	4995	0
198	20240731	161100	90444670	4995	4995	4995	4995	0
199	20240731	161000	90444670	4995	4995	4995	4995	0
200	20240731	160900	90444670	4995	4995	4995	4995	0
201	20240731	160800	90444670	4995	4995	4995	4995	0
202	20240731	160700	90444670	4995	4995	4995	4995	0
203	20240731	160600	90444670	4995	4995	4995	4995	0
204	20240731	160500	90444670	4995	4995	4995	4995	0
205	20240731	160400	90444670	4995	4995	4995	4995	0
206	20240731	160300	90444670	4995	4995	4995	4995	0
207	20240731	160200	90444670	4995	4995	4995	4995	0
208	20240731	160100	90444670	4995	4995	4995	4995	0
209	20240731	160000	90444670	4995	4995	4995	4995	0
210	20240731	155900	90444670	4995	4995	4995	4995	0
211	20240731	155800	90444670	4995	4995	4995	4995	0
212	20240731	155700	90444670	4995	4995	4995	4995	2129
213	20240731	155600	90444670	4995	4995	4995	4995	0
214	20240731	155500	90444670	4995	4995	4995	4995	0
215	20240731	155400	90444670	4995	4995	4995	4995	0
216	20240731	155300	90444670	4995	4995	4995	4995	0
217	20240731	155200	90444670	4995	4995	4995	4995	0
218	20240731	155100	90444670	4995	4995	4995	4995	0
219	20240731	155000	90444670	4995	4995	4995	4995	0
220	20240731	154900	90444670	4995	4995	4995	4995	0
221	20240731	154800	90444670	4995	4995	4995	4995	0
222	20240731	154700	90444670	4995	4995	4995	4995	0
223	20240731	154600	90444670	4995	4995	4995	4995	0
224	20240731	154500	90444670	4995	4995	4995	4995	0
225	20240731	154400	90444670	4995	4995	4995	4995	0
226	20240731	154300	90444670	4995	4995	4995	4995	0
227	20240731	154200	90444670	4995	4995	4995	4995	0
228	20240731	154100	90444670	4995	4995	4995	4995	0
229	20240731	154000	90444670	4995	4995	4995	4995	0
230	20240731	153900	90444670	4995	4995	4995	4995	0
231	20240731	153800	90444670	4995	4995	4995	4995	0
232	20240731	153700	90444670	4995	4995	4995	4995	0
233	20240731	153600	90444670	4995	4995	4995	4995	0
234	20240731	153500	90444670	4995	4995	4995	4995	0
235	20240731	153400	90444670	4995	4995	4995	4995	0
236	20240731	153300	90444670	4995	4995	4995	4995	0
237	20240731	153200	90444670	4995	4995	4995	4995	0
238	20240731	153100	90444670	4995	4995	4995	4995	0
239	20240731	153000	90444670	4995	4995	4995	4995	2129
240	20240731	152900	79810315	5000	5000	5000	5000	0
241	20240731	152800	79810315	5000	5000	5000	5000	0
242	20240731	152700	79810315	5000	5000	5000	5000	0
243	20240731	152600	79810315	5000	5000	5000	5000	0
244	20240731	152500	79810315	5000	5000	5000	5000	0
245	20240731	152400	79810315	5000	5000	5000	5000	0
246	20240731	152300	79810315	5000	5000	5000	5000	0
247	20240731	152200	79810315	5000	5000	5000	5000	0
248	20240731	152100	79810315	5000	5000	5000	5000	0
249	20240731	152000	79810315	5000	5000	5000	5000	0
250	20240731	151900	79810315	5000	5000	5000	5000	0
251	20240731	151800	79810315	5000	5000	5000	5000	9
252	20240731	151700	79765315	4980	4980	4980	4980	1
253	20240731	151600	79760335	5000	5000	5000	5000	0
254	20240731	151500	79760335	5000	5000	5000	5000	1
255	20240731	151400	79755335	5000	5000	5000	5000	0
256	20240731	151300	79755335	5000	5000	5000	5000	0
257	20240731	151200	79755335	5000	5000	5000	5000	0
258	20240731	151100	79755335	5000	5000	5000	5000	1
259	20240731	151000	79750335	4995	4995	4995	4995	9
260	20240731	150900	79705380	4995	4995	4995	4995	3
261	20240731	150800	79690395	4995	4995	4995	4995	62
262	20240731	150700	79380705	4995	4995	4995	4995	0
263	20240731	150600	79380705	4995	4995	4995	4995	23
264	20240731	150500	79265820	4995	4995	4995	4995	0
265	20240731	150400	79265820	4995	4995	4995	4995	0
266	20240731	150300	79265820	4995	4995	4995	4995	0
267	20240731	150200	79265820	4995	4995	4995	4995	0
268	20240731	150100	79265820	4995	4995	4995	4995	0
269	20240731	150000	79265820	4995	4995	4995	4995	0
270	20240731	145900	79265820	4995	4995	4995	4995	2
271	20240731	145800	79255830	4995	5000	5000	4995	331
272	20240731	145700	77601585	5000	5000	5000	5000	0
273	20240731	145600	77601585	5000	5000	5000	5000	5
274	20240731	145500	77576585	5000	5000	5000	5000	0
275	20240731	145400	77576585	5000	5000	5000	5000	1
276	20240731	145300	77571585	4995	4995	4995	4995	0
277	20240731	145200	77571585	4995	4995	4995	4995	62
278	20240731	145100	77261895	4995	4995	4995	4995	3
279	20240731	145000	77246910	4995	4995	4995	4995	0
280	20240731	144900	77246910	4995	4995	4995	4995	0
281	20240731	144800	77246910	4995	4995	4995	4995	0
282	20240731	144700	77246910	4995	4995	4995	4995	0
283	20240731	144600	77246910	4995	4995	4995	4995	0
284	20240731	144500	77246910	4995	4995	4995	4995	0
285	20240731	144400	77246910	4995	4995	4995	4995	0
286	20240731	144300	77246910	4995	4995	4995	4995	191
287	20240731	144200	76292865	5000	5000	5000	5000	0
288	20240731	144100	76292865	5000	5000	5000	5000	0
289	20240731	144000	76292865	5000	5000	5000	5000	0
290	20240731	143900	76292865	5000	5000	5000	5000	0
291	20240731	143800	76292865	5000	5000	5000	5000	0
292	20240731	143700	76292865	5000	5000	5000	5000	0
293	20240731	143600	76292865	5000	5000	5000	5000	0
294	20240731	143500	76292865	5000	5000	5000	5000	0
295	20240731	143400	76292865	5000	5000	5000	5000	0
296	20240731	143300	76292865	5000	5000	5000	5000	0
297	20240731	143200	76292865	5000	5000	5000	5000	0
298	20240731	143100	76292865	5000	5000	5000	5000	0
299	20240731	143000	76292865	5000	5000	5000	5000	0
300	20240731	142900	76292865	5000	5000	5000	5000	0
301	20240731	142800	76292865	5000	5000	5000	5000	0
302	20240731	142700	76292865	5000	5000	5000	5000	0
303	20240731	142600	76292865	5000	5000	5000	5000	0
304	20240731	142500	76292865	5000	5000	5000	5000	0
305	20240731	142400	76292865	5000	5000	5000	5000	0
306	20240731	142300	76292865	5000	5000	5000	5000	0
307	20240731	142200	76292865	5000	5000	5000	5000	0
308	20240731	142100	76292865	5000	5000	5000	5000	0
309	20240731	142000	76292865	5000	5000	5000	5000	0
310	20240731	141900	76292865	5000	5000	5000	5000	0
311	20240731	141800	76292865	5000	5000	5000	5000	0
312	20240731	141700	76292865	5000	5000	5000	5000	0
313	20240731	141600	76292865	5000	5000	5000	5000	0
314	20240731	141500	76292865	5000	5000	5000	5000	0
315	20240731	141400	76292865	5000	5000	5000	5000	0
316	20240731	141300	76292865	5000	5000	5000	5000	0
317	20240731	141200	76292865	5000	5000	5000	5000	0
318	20240731	141100	76292865	5000	5000	5000	5000	0
319	20240731	141000	76292865	5000	4975	5000	4975	1105
320	20240731	140900	70792865	5020	5020	5020	5020	1
321	20240731	140800	70787845	5020	5020	5020	5020	0
322	20240731	140700	70787845	5020	5020	5020	5020	0
323	20240731	140600	70787845	5020	5020	5020	5020	10
324	20240731	140500	70737645	5020	5020	5020	5020	0
325	20240731	140400	70737645	5020	5020	5020	5020	0
326	20240731	140300	70737645	5020	5020	5020	5020	30
327	20240731	140200	70587045	5030	5030	5030	5030	0
328	20240731	140100	70587045	5030	5030	5030	5030	0
329	20240731	140000	70587045	5030	5030	5030	5030	0
330	20240731	135900	70587045	5030	5030	5030	5030	0
331	20240731	135800	70587045	5030	5030	5030	5030	0
332	20240731	135700	70587045	5030	5030	5030	5030	2
333	20240731	135600	70576985	5000	5000	5000	5000	100
334	20240731	135500	70076985	4995	4995	4995	4995	0
335	20240731	135400	70076985	4995	4995	4995	4995	0
336	20240731	135300	70076985	4995	4995	4995	4995	0
337	20240731	135200	70076985	4995	4985	4995	4985	1015
338	20240731	135100	65009820	4985	4985	4985	4985	0
339	20240731	135000	65009820	4985	4980	4985	4980	1000
340	20240731	134900	60028205	4940	4950	4950	4940	1191
341	20240731	134800	54141320	4980	4980	4980	4980	0
342	20240731	134700	54141320	4980	4980	4980	4980	0
343	20240731	134600	54141320	4980	4980	4980	4980	0
344	20240731	134500	54141320	4980	4980	4980	4980	1
345	20240731	134400	54136340	4960	4960	4960	4960	0
346	20240731	134300	54136340	4960	4960	4960	4960	0
347	20240731	134200	54136340	4960	4960	4960	4960	0
348	20240731	134100	54136340	4960	4960	4960	4960	97
349	20240731	134000	53655220	4960	4960	4960	4960	0
350	20240731	133900	53655220	4960	4960	4960	4960	0
351	20240731	133800	53655220	4960	4960	4960	4960	0
352	20240731	133700	53655220	4960	4960	4960	4960	110
353	20240731	133600	53109620	4985	4985	4985	4985	0
354	20240731	133500	53109620	4985	4985	4985	4985	0
355	20240731	133400	53109620	4985	4985	4985	4985	1
356	20240731	133300	53104635	4960	4960	4960	4960	0
357	20240731	133200	53104635	4960	4960	4960	4960	0
358	20240731	133100	53104635	4960	4960	4960	4960	0
359	20240731	133000	53104635	4960	4960	4960	4960	0
360	20240731	132900	53104635	4960	4960	4960	4960	0
361	20240731	132800	53104635	4960	4960	4960	4960	0
362	20240731	132700	53104635	4960	4960	4960	4960	0
363	20240731	132600	53104635	4960	4960	4960	4960	0
364	20240731	132500	53104635	4960	4970	4970	4960	350
365	20240731	132400	51366740	4985	4985	4985	4985	0
366	20240731	132300	51366740	4985	4985	4985	4985	0
367	20240731	132200	51366740	4985	4985	4985	4985	0
368	20240731	132100	51366740	4985	4985	4985	4985	122
369	20240731	132000	50758570	4980	4980	4980	4980	0
370	20240731	131900	50758570	4980	4980	4980	4980	0
371	20240731	131800	50758570	4980	4980	4980	4980	0
372	20240731	131700	50758570	4980	4980	4980	4980	0
373	20240731	131600	50758570	4980	4980	4980	4980	0
374	20240731	131500	50758570	4980	4965	4980	4965	444
375	20240731	131400	48551405	4965	4965	4965	4965	0
376	20240731	131300	48551405	4965	4965	4965	4965	0
377	20240731	131200	48551405	4965	4965	4965	4965	0
378	20240731	131100	48551405	4965	4965	4965	4965	0
379	20240731	131000	48551405	4965	4950	4965	4950	68
380	20240731	130900	48214460	4950	4955	4955	4950	202
381	20240731	130800	47214050	4965	4965	4965	4965	100
382	20240731	130700	46717550	4960	4960	4960	4960	0
383	20240731	130600	46717550	4960	4960	4960	4960	12
384	20240731	130500	46658030	4965	4960	4965	4960	50
385	20240731	130400	46409900	4960	4960	4960	4960	0
386	20240731	130300	46409900	4960	4960	4960	4960	276
387	20240731	130200	45040940	4960	4960	4960	4960	0
388	20240731	130100	45040940	4960	4960	4960	4960	0
389	20240731	130000	45040940	4960	4960	4960	4960	28
390	20240731	125900	44902060	4940	4940	4940	4940	100
391	20240731	125800	44408060	4960	4960	4960	4960	0
392	20240731	125700	44408060	4960	4960	4960	4960	0
393	20240731	125600	44408060	4960	4960	4960	4960	0
394	20240731	125500	44408060	4960	4960	4960	4960	0
395	20240731	125400	44408060	4960	4945	4960	4940	556
396	20240731	125300	41659710	4960	4960	4960	4960	1
397	20240731	125200	41654750	4980	4980	4980	4980	0
398	20240731	125100	41654750	4980	4980	4980	4980	0
399	20240731	125000	41654750	4980	4980	4980	4980	0
400	20240731	124900	41654750	4980	4980	4980	4980	0
401	20240731	124800	41654750	4980	4980	4980	4980	0
402	20240731	124700	41654750	4980	4980	4980	4980	0
403	20240731	124600	41654750	4980	4980	4980	4980	0
404	20240731	124500	41654750	4980	4980	4980	4980	0
405	20240731	124400	41654750	4980	4980	4980	4980	0
406	20240731	124300	41654750	4980	4980	4980	4980	0
407	20240731	124200	41654750	4980	4980	4980	4980	0
408	20240731	124100	41654750	4980	4980	4980	4980	0
409	20240731	124000	41654750	4980	4980	4980	4980	0
410	20240731	123900	41654750	4980	4980	4980	4980	0
411	20240731	123800	41654750	4980	4980	4980	4980	0
412	20240731	123700	41654750	4980	4980	4980	4980	0
413	20240731	123600	41654750	4980	4980	4980	4980	0
414	20240731	123500	41654750	4980	4980	4980	4980	0
415	20240731	123400	41654750	4980	4980	4980	4980	100
416	20240731	123300	41156750	4980	4975	4980	4975	100
417	20240731	123200	40659000	4950	4950	4950	4950	0
418	20240731	123100	40659000	4950	4950	4950	4950	0
419	20240731	123000	40659000	4950	4950	4950	4950	101
420	20240731	122900	40159050	4950	4950	4950	4950	100
421	20240731	122800	39664050	4950	4950	4950	4950	0
422	20240731	122700	39664050	4950	4950	4950	4950	0
423	20240731	122600	39664050	4950	4950	4950	4950	0
424	20240731	122500	39664050	4950	4950	4950	4950	303
425	20240731	122400	38164200	4950	4950	4950	4950	0
426	20240731	122300	38164200	4950	4950	4950	4950	0
427	20240731	122200	38164200	4950	4950	4950	4950	0
428	20240731	122100	38164200	4950	4950	4950	4950	0
429	20240731	122000	38164200	4950	4950	4950	4950	0
430	20240731	121900	38164200	4950	4950	4950	4950	0
431	20240731	121800	38164200	4950	4950	4950	4950	0
432	20240731	121700	38164200	4950	4950	4950	4950	0
433	20240731	121600	38164200	4950	4950	4950	4950	0
434	20240731	121500	38164200	4950	4950	4950	4950	0
435	20240731	121400	38164200	4950	4950	4950	4950	101
436	20240731	121300	37664250	4945	4945	4945	4945	0
437	20240731	121200	37664250	4945	4945	4945	4945	0
438	20240731	121100	37664250	4945	4945	4945	4945	0
439	20240731	121000	37664250	4945	4950	4950	4945	1093
440	20240731	120900	32258900	4955	4955	4955	4955	0
441	20240731	120800	32258900	4955	4955	4955	4955	0
442	20240731	120700	32258900	4955	4955	4955	4955	0
443	20240731	120600	32258900	4955	4955	4955	4955	0
444	20240731	120500	32258900	4955	4955	4955	4955	0
445	20240731	120400	32258900	4955	4955	4955	4955	0
446	20240731	120300	32258900	4955	4955	4955	4955	0
447	20240731	120200	32258900	4955	4955	4955	4955	70
448	20240731	120100	31912050	4955	4955	4955	4955	0
449	20240731	120000	31912050	4955	4955	4955	4955	507
450	20240731	115900	29399865	4955	4955	4955	4955	0
451	20240731	115800	29399865	4955	4955	4955	4955	3
452	20240731	115700	29385000	4995	4995	4995	4995	0
453	20240731	115600	29385000	4995	4995	4995	4995	0
454	20240731	115500	29385000	4995	4995	4995	4995	0
455	20240731	115400	29385000	4995	4995	4995	4995	3
456	20240731	115300	29370015	4995	4995	4995	4995	1
457	20240731	115200	29365020	4955	4955	4955	4955	0
458	20240731	115100	29365020	4955	4955	4955	4955	400
459	20240731	115000	27383020	4995	4995	4995	4995	0
460	20240731	114900	27383020	4995	4995	4995	4995	0
461	20240731	114800	27383020	4995	4995	4995	4995	0
462	20240731	114700	27383020	4995	4995	4995	4995	0
463	20240731	114600	27383020	4995	4995	4995	4995	7
464	20240731	114500	27348055	4960	4960	4960	4960	600
465	20240731	114400	24372055	4995	4995	4995	4995	0
466	20240731	114300	24372055	4995	4995	4995	4995	0
467	20240731	114200	24372055	4995	4995	4995	4995	0
468	20240731	114100	24372055	4995	4995	4995	4995	3
469	20240731	114000	24357070	4995	4995	4995	4995	1
470	20240731	113900	24352075	4990	4990	4990	4990	42
471	20240731	113800	24142495	4990	4990	4990	4990	1
472	20240731	113700	24137505	4960	4960	4960	4960	0
473	20240731	113600	24137505	4960	4960	4960	4960	0
474	20240731	113500	24137505	4960	4960	4960	4960	150
475	20240731	113400	23393505	4995	4995	4995	4995	0
476	20240731	113300	23393505	4995	4995	4995	4995	0
477	20240731	113200	23393505	4995	4995	4995	4995	0
478	20240731	113100	23393505	4995	4995	4995	4995	0
479	20240731	113000	23393505	4995	4995	4995	4995	0
480	20240731	112900	23393505	4995	4995	4995	4995	0
481	20240731	112800	23393505	4995	4995	4995	4995	0
482	20240731	112700	23393505	4995	4995	4995	4995	3
483	20240731	112600	23378520	4995	4995	4995	4995	0
484	20240731	112500	23378520	4995	4995	4995	4995	0
485	20240731	112400	23378520	4995	4995	4995	4995	0
486	20240731	112300	23378520	4995	4995	4995	4995	0
487	20240731	112200	23378520	4995	4995	4995	4995	0
488	20240731	112100	23378520	4995	4995	4995	4995	0
489	20240731	112000	23378520	4995	4995	4995	4995	0
490	20240731	111900	23378520	4995	4995	4995	4995	1
491	20240731	111800	23373525	4955	4955	4955	4955	0
492	20240731	111700	23373525	4955	4970	4970	4955	24
493	20240731	111600	23254305	5000	5000	5000	5000	0
494	20240731	111500	23254305	5000	5000	5000	5000	0
495	20240731	111400	23254305	5000	5000	5000	5000	0
496	20240731	111300	23254305	5000	5000	5000	5000	0
497	20240731	111200	23254305	5000	5000	5000	5000	1
498	20240731	111100	23249305	4975	4975	4975	4975	41
499	20240731	111000	23045330	4975	4995	4995	4975	959
500	20240731	110900	18271790	5030	5030	5030	5030	0
501	20240731	110800	18271790	5030	5030	5030	5030	0
502	20240731	110700	18271790	5030	5030	5030	5030	0
503	20240731	110600	18271790	5030	5030	5030	5030	0
504	20240731	110500	18271790	5030	5030	5030	5030	0
505	20240731	110400	18271790	5030	5030	5030	5030	0
506	20240731	110300	18271790	5030	5030	5030	5030	0
507	20240731	110200	18271790	5030	5030	5030	5030	0
508	20240731	110100	18271790	5030	5030	5030	5030	0
509	20240731	110000	18271790	5030	5030	5030	5030	0
510	20240731	105900	18271790	5030	5030	5030	5030	0
511	20240731	105800	18271790	5030	5030	5030	5030	0
512	20240731	105700	18271790	5030	5030	5030	5030	1
513	20240731	105600	18266760	4995	4995	4995	4995	0
514	20240731	105500	18266760	4995	4995	4995	4995	0
515	20240731	105400	18266760	4995	4995	4995	4995	0
516	20240731	105300	18266760	4995	4995	4995	4995	0
517	20240731	105200	18266760	4995	4995	4995	4995	0
518	20240731	105100	18266760	4995	4995	4995	4995	0
519	20240731	105000	18266760	4995	4995	4995	4995	0
520	20240731	104900	18266760	4995	4995	4995	4995	0
521	20240731	104800	18266760	4995	4995	4995	4995	0
522	20240731	104700	18266760	4995	4995	4995	4995	0
523	20240731	104600	18266760	4995	4995	4995	4995	0
524	20240731	104500	18266760	4995	4995	4995	4995	0
525	20240731	104400	18266760	4995	4995	4995	4995	0
526	20240731	104300	18266760	4995	4995	4995	4995	0
527	20240731	104200	18266760	4995	4995	4995	4995	0
528	20240731	104100	18266760	4995	4995	4995	4995	0
529	20240731	104000	18266760	4995	4995	4995	4995	0
530	20240731	103900	18266760	4995	4995	4995	4995	0
531	20240731	103800	18266760	4995	4995	4995	4995	0
532	20240731	103700	18266760	4995	4995	4995	4995	0
533	20240731	103600	18266760	4995	4995	4995	4995	0
534	20240731	103500	18266760	4995	4995	4995	4995	100
535	20240731	103400	17767260	4995	5000	5000	4995	200
536	20240731	103300	16768205	5030	5030	5030	5030	0
537	20240731	103200	16768205	5030	5030	5030	5030	0
538	20240731	103100	16768205	5030	5030	5030	5030	0
539	20240731	103000	16768205	5030	5030	5030	5030	0
540	20240731	102900	16768205	5030	5030	5030	5030	0
541	20240731	102800	16768205	5030	5030	5030	5030	0
542	20240731	102700	16768205	5030	5030	5030	5030	0
543	20240731	102600	16768205	5030	5030	5030	5030	0
544	20240731	102500	16768205	5030	5030	5030	5030	0
545	20240731	102400	16768205	5030	5030	5030	5030	0
546	20240731	102300	16768205	5030	5030	5030	5030	0
547	20240731	102200	16768205	5030	5030	5030	5030	0
548	20240731	102100	16768205	5030	5030	5030	5030	0
549	20240731	102000	16768205	5030	5030	5030	5030	0
550	20240731	101900	16768205	5030	5030	5030	5030	0
551	20240731	101800	16768205	5030	5030	5030	5030	0
552	20240731	101700	16768205	5030	5030	5030	5030	0
553	20240731	101600	16768205	5030	5030	5030	5030	0
554	20240731	101500	16768205	5030	5030	5030	5030	288
555	20240731	101400	15319565	5030	5030	5030	5030	1
556	20240731	101300	15314535	4995	4995	4995	4995	50
557	20240731	101200	15064785	4995	4995	4995	4995	0
558	20240731	101100	15064785	4995	4995	4995	4995	0
559	20240731	101000	15064785	4995	4995	4995	4995	0
560	20240731	100900	15064785	4995	4995	4995	4995	51
561	20240731	100800	14810040	5030	5030	5030	5030	0
562	20240731	100700	14810040	5030	5030	5030	5030	0
563	20240731	100600	14810040	5030	5030	5030	5030	0
564	20240731	100500	14810040	5030	5030	5030	5030	0
565	20240731	100400	14810040	5030	5030	5030	5030	0
566	20240731	100300	14810040	5030	5030	5030	5000	39
567	20240731	100200	14614230	5030	5030	5030	5030	1
568	20240731	100100	14609200	5030	5030	5030	5030	0
569	20240731	100000	14609200	5030	5030	5030	5030	1
570	20240731	095900	14604170	5030	5030	5030	5030	1
571	20240731	095800	14599140	5030	5030	5030	5030	0
572	20240731	095700	14599140	5030	5020	5030	5020	5
573	20240731	095600	14574000	5020	5000	5020	5000	23
574	20240731	095500	14458830	5000	5000	5000	5000	0
575	20240731	095400	14458830	5000	5000	5000	5000	23
576	20240731	095300	14343830	5020	5020	5020	5020	0
577	20240731	095200	14343830	5020	5020	5020	5020	0
578	20240731	095100	14343830	5020	5020	5020	5020	1
579	20240731	095000	14338810	4980	4980	4980	4980	90
580	20240731	094900	13890610	4980	4980	4980	4980	200
581	20240731	094800	12894610	5020	5020	5020	5020	0
582	20240731	094700	12894610	5020	5020	5020	5020	0
583	20240731	094600	12894610	5020	5020	5020	5020	0
584	20240731	094500	12894610	5020	5020	5020	5020	0
585	20240731	094400	12894610	5020	5020	5020	5020	1
586	20240731	094300	12889590	4980	4980	4980	4980	100
587	20240731	094200	12391590	5030	5030	5030	5030	0
588	20240731	094100	12391590	5030	5030	5030	5030	0
589	20240731	094000	12391590	5030	5030	5030	5030	0
590	20240731	093900	12391590	5030	5030	5030	5030	0
591	20240731	093800	12391590	5030	5030	5030	5030	0
592	20240731	093700	12391590	5030	5030	5030	5030	0
593	20240731	093600	12391590	5030	5030	5030	5030	0
594	20240731	093500	12391590	5030	5030	5030	5030	0
595	20240731	093400	12391590	5030	5030	5030	5030	200
596	20240731	093300	11385590	5040	5040	5040	5040	0
597	20240731	093200	11385590	5040	5040	5040	5040	0
598	20240731	093100	11385590	5040	5040	5040	5040	0
599	20240731	093000	11385590	5040	5040	5040	5040	3
600	20240731	092900	11370470	5040	5040	5040	5040	0
601	20240731	092800	11370470	5040	5040	5040	5040	0
602	20240731	092700	11370470	5040	5020	5040	5020	7
603	20240731	092600	11335270	5020	5020	5020	5020	0
604	20240731	092500	11335270	5020	5020	5020	5020	0
605	20240731	092400	11335270	5020	5020	5020	5020	1
606	20240731	092300	11330250	4975	4975	4975	4975	0
607	20240731	092200	11330250	4975	4980	4980	4975	1047
608	20240731	092100	6118405	4980	4980	4980	4980	7
609	20240731	092000	6083545	4980	4980	4980	4980	8
610	20240731	091900	6043705	5020	5020	5020	5020	0
611	20240731	091800	6043705	5020	5020	5020	5020	0
612	20240731	091700	6043705	5020	5020	5020	5020	0
613	20240731	091600	6043705	5020	5020	5020	5020	1
614	20240731	091500	6038685	5020	5020	5020	5020	0
615	20240731	091400	6038685	5020	5020	5020	5020	5
616	20240731	091300	6013585	5030	5030	5030	5030	0
617	20240731	091200	6013585	5030	5030	5030	5030	0
618	20240731	091100	6013585	5030	5030	5030	5030	1
619	20240731	091000	6008555	4990	4990	4990	4990	2
620	20240731	090900	5998575	5040	5040	5040	5040	1
621	20240731	090800	5993535	5080	5080	5080	5080	0
622	20240731	090700	5993535	5080	5080	5080	5080	0
623	20240731	090600	5993535	5080	5080	5080	5080	0
624	20240731	090500	5993535	5080	5080	5080	5080	0
625	20240731	090400	5993535	5080	5080	5080	5080	0
626	20240731	090300	5993535	5080	5080	5080	5080	0
627	20240731	090200	5993535	5080	5080	5080	5080	1
628	20240731	090100	5988455	5080	4995	5080	4995	564
629	20240731	090000	3169130	4980	4975	4980	4975	637