KissMeData/046440/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192700	190191455	4980	4980	4980	4980	2100
3	20240729	192600	190191455	4980	4980	4980	4980	0
4	20240729	192500	190191455	4980	4980	4980	4980	0
5	20240729	192400	190191455	4980	4980	4980	4980	0
6	20240729	192300	190191455	4980	4980	4980	4980	0
7	20240729	192200	190191455	4980	4980	4980	4980	0
8	20240729	192100	190191455	4980	4980	4980	4980	0
9	20240729	192000	190191455	4980	4980	4980	4980	0
10	20240729	191900	190191455	4980	4980	4980	4980	0
11	20240729	191800	190191455	4980	4980	4980	4980	0
12	20240729	191700	190191455	4980	4980	4980	4980	0
13	20240729	191600	190191455	4980	4980	4980	4980	0
14	20240729	191500	190191455	4980	4980	4980	4980	0
15	20240729	191400	190191455	4980	4980	4980	4980	0
16	20240729	191300	190191455	4980	4980	4980	4980	0
17	20240729	191200	190191455	4980	4980	4980	4980	0
18	20240729	191100	190191455	4980	4980	4980	4980	0
19	20240729	191000	190191455	4980	4980	4980	4980	0
20	20240729	190900	190191455	4980	4980	4980	4980	0
21	20240729	190800	190191455	4980	4980	4980	4980	0
22	20240729	190700	190191455	4980	4980	4980	4980	0
23	20240729	190600	190191455	4980	4980	4980	4980	0
24	20240729	190500	190191455	4980	4980	4980	4980	0
25	20240729	190400	190191455	4980	4980	4980	4980	0
26	20240729	190300	190191455	4980	4980	4980	4980	0
27	20240729	190200	190191455	4980	4980	4980	4980	0
28	20240729	190100	190191455	4980	4980	4980	4980	0
29	20240729	190000	190191455	4980	4980	4980	4980	0
30	20240729	185900	190191455	4980	4980	4980	4980	0
31	20240729	185800	190191455	4980	4980	4980	4980	0
32	20240729	185700	190191455	4980	4980	4980	4980	2100
33	20240729	185600	190191455	4980	4980	4980	4980	0
34	20240729	185500	190191455	4980	4980	4980	4980	0
35	20240729	185400	190191455	4980	4980	4980	4980	0
36	20240729	185300	190191455	4980	4980	4980	4980	0
37	20240729	185200	190191455	4980	4980	4980	4980	0
38	20240729	185100	190191455	4980	4980	4980	4980	0
39	20240729	185000	190191455	4980	4980	4980	4980	0
40	20240729	184900	190191455	4980	4980	4980	4980	0
41	20240729	184800	190191455	4980	4980	4980	4980	0
42	20240729	184700	190191455	4980	4980	4980	4980	0
43	20240729	184600	190191455	4980	4980	4980	4980	0
44	20240729	184500	190191455	4980	4980	4980	4980	0
45	20240729	184400	190191455	4980	4980	4980	4980	0
46	20240729	184300	190191455	4980	4980	4980	4980	0
47	20240729	184200	190191455	4980	4980	4980	4980	0
48	20240729	184100	190191455	4980	4980	4980	4980	0
49	20240729	184000	190191455	4980	4980	4980	4980	0
50	20240729	183900	190191455	4980	4980	4980	4980	0
51	20240729	183800	190191455	4980	4980	4980	4980	0
52	20240729	183700	190191455	4980	4980	4980	4980	0
53	20240729	183600	190191455	4980	4980	4980	4980	0
54	20240729	183500	190191455	4980	4980	4980	4980	0
55	20240729	183400	190191455	4980	4980	4980	4980	0
56	20240729	183300	190191455	4980	4980	4980	4980	0
57	20240729	183200	190191455	4980	4980	4980	4980	0
58	20240729	183100	190191455	4980	4980	4980	4980	0
59	20240729	183000	190191455	4980	4980	4980	4980	0
60	20240729	182900	190191455	4980	4980	4980	4980	0
61	20240729	182800	190191455	4980	4980	4980	4980	0
62	20240729	182700	190191455	4980	4980	4980	4980	2100
63	20240729	182600	190191455	4980	4980	4980	4980	0
64	20240729	182500	190191455	4980	4980	4980	4980	0
65	20240729	182400	190191455	4980	4980	4980	4980	0
66	20240729	182300	190191455	4980	4980	4980	4980	0
67	20240729	182200	190191455	4980	4980	4980	4980	0
68	20240729	182100	190191455	4980	4980	4980	4980	0
69	20240729	182000	190191455	4980	4980	4980	4980	0
70	20240729	181900	190191455	4980	4980	4980	4980	0
71	20240729	181800	190191455	4980	4980	4980	4980	0
72	20240729	181700	190191455	4980	4980	4980	4980	0
73	20240729	181600	190191455	4980	4980	4980	4980	0
74	20240729	181500	190191455	4980	4980	4980	4980	0
75	20240729	181400	190191455	4980	4980	4980	4980	0
76	20240729	181300	190191455	4980	4980	4980	4980	0
77	20240729	181200	190191455	4980	4980	4980	4980	0
78	20240729	181100	190191455	4980	4980	4980	4980	0
79	20240729	181000	190191455	4980	4980	4980	4980	0
80	20240729	180900	190191455	4980	4980	4980	4980	0
81	20240729	180800	190191455	4980	4980	4980	4980	0
82	20240729	180700	190191455	4980	4980	4980	4980	0
83	20240729	180600	190191455	4980	4980	4980	4980	0
84	20240729	180500	190191455	4980	4980	4980	4980	0
85	20240729	180400	190191455	4980	4980	4980	4980	0
86	20240729	180300	190191455	4980	4980	4980	4980	0
87	20240729	180200	190191455	4980	4980	4980	4980	0
88	20240729	180100	190191455	4980	4980	4980	4980	0
89	20240729	180000	190191455	4980	4980	4980	4980	0
90	20240729	175900	190191455	4980	4980	4980	4980	0
91	20240729	175800	190191455	4980	4980	4980	4980	0
92	20240729	175700	190191455	4980	4980	4980	4980	2100
93	20240729	175600	190191455	4980	4980	4980	4980	0
94	20240729	175500	190191455	4980	4980	4980	4980	0
95	20240729	175400	190191455	4980	4980	4980	4980	0
96	20240729	175300	190191455	4980	4980	4980	4980	0
97	20240729	175200	190191455	4980	4980	4980	4980	0
98	20240729	175100	190191455	4980	4980	4980	4980	0
99	20240729	175000	190191455	4980	4980	4980	4980	0
100	20240729	174900	190191455	4980	4980	4980	4980	0
101	20240729	174800	190191455	4980	4980	4980	4980	0
102	20240729	174700	190191455	4980	4980	4980	4980	0
103	20240729	174600	190191455	4980	4980	4980	4980	0
104	20240729	174500	190191455	4980	4980	4980	4980	0
105	20240729	174400	190191455	4980	4980	4980	4980	0
106	20240729	174300	190191455	4980	4980	4980	4980	0
107	20240729	174200	190191455	4980	4980	4980	4980	0
108	20240729	174100	190191455	4980	4980	4980	4980	0
109	20240729	174000	190191455	4980	4980	4980	4980	0
110	20240729	173900	190191455	4980	4980	4980	4980	0
111	20240729	173800	190191455	4980	4980	4980	4980	0
112	20240729	173700	190191455	4980	4980	4980	4980	0
113	20240729	173600	190191455	4980	4980	4980	4980	0
114	20240729	173500	190191455	4980	4980	4980	4980	0
115	20240729	173400	190191455	4980	4980	4980	4980	0
116	20240729	173300	190191455	4980	4980	4980	4980	0
117	20240729	173200	190191455	4980	4980	4980	4980	0
118	20240729	173100	190191455	4980	4980	4980	4980	0
119	20240729	173000	190191455	4980	4980	4980	4980	0
120	20240729	172900	190191455	4980	4980	4980	4980	0
121	20240729	172800	190191455	4980	4980	4980	4980	0
122	20240729	172700	190191455	4980	4980	4980	4980	2100
123	20240729	172600	190191455	4980	4980	4980	4980	0
124	20240729	172500	190191455	4980	4980	4980	4980	0
125	20240729	172400	190191455	4980	4980	4980	4980	0
126	20240729	172300	190191455	4980	4980	4980	4980	0
127	20240729	172200	190191455	4980	4980	4980	4980	0
128	20240729	172100	190191455	4980	4980	4980	4980	0
129	20240729	172000	190191455	4980	4980	4980	4980	0
130	20240729	171900	190191455	4980	4980	4980	4980	0
131	20240729	171800	190191455	4980	4980	4980	4980	0
132	20240729	171700	190191455	4980	4980	4980	4980	0
133	20240729	171600	190191455	4980	4980	4980	4980	0
134	20240729	171500	190191455	4980	4980	4980	4980	0
135	20240729	171400	190191455	4980	4980	4980	4980	0
136	20240729	171300	190191455	4980	4980	4980	4980	0
137	20240729	171200	190191455	4980	4980	4980	4980	0
138	20240729	171100	190191455	4980	4980	4980	4980	0
139	20240729	171000	190191455	4980	4980	4980	4980	0
140	20240729	170900	190191455	4980	4980	4980	4980	0
141	20240729	170800	190191455	4980	4980	4980	4980	0
142	20240729	170700	190191455	4980	4980	4980	4980	0
143	20240729	170600	190191455	4980	4980	4980	4980	0
144	20240729	170500	190191455	4980	4980	4980	4980	0
145	20240729	170400	190191455	4980	4980	4980	4980	0
146	20240729	170300	190191455	4980	4980	4980	4980	0
147	20240729	170200	190191455	4980	4980	4980	4980	0
148	20240729	170100	190191455	4980	4980	4980	4980	0
149	20240729	170000	190191455	4980	4980	4980	4980	0
150	20240729	165900	190191455	4980	4980	4980	4980	0
151	20240729	165800	190191455	4980	4980	4980	4980	0
152	20240729	165700	190191455	4980	4980	4980	4980	2100
153	20240729	165600	190191455	4980	4980	4980	4980	0
154	20240729	165500	190191455	4980	4980	4980	4980	0
155	20240729	165400	190191455	4980	4980	4980	4980	0
156	20240729	165300	190191455	4980	4980	4980	4980	0
157	20240729	165200	190191455	4980	4980	4980	4980	0
158	20240729	165100	190191455	4980	4980	4980	4980	0
159	20240729	165000	190191455	4980	4980	4980	4980	0
160	20240729	164900	190191455	4980	4980	4980	4980	0
161	20240729	164800	190191455	4980	4980	4980	4980	0
162	20240729	164700	190191455	4980	4980	4980	4980	0
163	20240729	164600	190191455	4980	4980	4980	4980	0
164	20240729	164500	190191455	4980	4980	4980	4980	0
165	20240729	164400	190191455	4980	4980	4980	4980	0
166	20240729	164300	190191455	4980	4980	4980	4980	0
167	20240729	164200	190191455	4980	4980	4980	4980	0
168	20240729	164100	190191455	4980	4980	4980	4980	0
169	20240729	164000	190191455	4980	4980	4980	4980	0
170	20240729	163900	190191455	4980	4980	4980	4980	0
171	20240729	163800	190191455	4980	4980	4980	4980	0
172	20240729	163700	190191455	4980	4980	4980	4980	0
173	20240729	163600	190191455	4980	4980	4980	4980	0
174	20240729	163500	190191455	4980	4980	4980	4980	0
175	20240729	163400	190191455	4980	4980	4980	4980	0
176	20240729	163300	190191455	4980	4980	4980	4980	0
177	20240729	163200	190191455	4980	4980	4980	4980	0
178	20240729	163100	190191455	4980	4980	4980	4980	0
179	20240729	163000	190191455	4980	4980	4980	4980	0
180	20240729	162900	190191455	4980	4980	4980	4980	0
181	20240729	162800	190191455	4980	4980	4980	4980	0
182	20240729	162700	190191455	4980	4980	4980	4980	2100
183	20240729	162600	190191455	4980	4980	4980	4980	0
184	20240729	162500	190191455	4980	4980	4980	4980	0
185	20240729	162400	190191455	4980	4980	4980	4980	0
186	20240729	162300	190191455	4980	4980	4980	4980	0
187	20240729	162200	190191455	4980	4980	4980	4980	0
188	20240729	162100	190191455	4980	4980	4980	4980	0
189	20240729	162000	190191455	4980	4980	4980	4980	0
190	20240729	161900	190191455	4980	4980	4980	4980	0
191	20240729	161800	190191455	4980	4980	4980	4980	0
192	20240729	161700	190191455	4980	4980	4980	4980	0
193	20240729	161600	190191455	4980	4980	4980	4980	0
194	20240729	161500	190191455	4980	4980	4980	4980	0
195	20240729	161400	190191455	4980	4980	4980	4980	0
196	20240729	161300	190191455	4980	4980	4980	4980	0
197	20240729	161200	190191455	4980	4980	4980	4980	0
198	20240729	161100	190191455	4980	4980	4980	4980	0
199	20240729	161000	190191455	4980	4980	4980	4980	0
200	20240729	160900	190191455	4980	4980	4980	4980	0
201	20240729	160800	190191455	4980	4980	4980	4980	0
202	20240729	160700	190191455	4980	4980	4980	4980	0
203	20240729	160600	190191455	4980	4980	4980	4980	0
204	20240729	160500	190191455	4980	4980	4980	4980	0
205	20240729	160400	190191455	4980	4980	4980	4980	0
206	20240729	160300	190191455	4980	4980	4980	4980	0
207	20240729	160200	190191455	4980	4980	4980	4980	0
208	20240729	160100	190191455	4980	4980	4980	4980	0
209	20240729	160000	190191455	4980	4980	4980	4980	0
210	20240729	155900	190191455	4980	4980	4980	4980	0
211	20240729	155800	190191455	4980	4980	4980	4980	0
212	20240729	155700	190191455	4980	4980	4980	4980	2100
213	20240729	155600	190191455	4980	4980	4980	4980	0
214	20240729	155500	190191455	4980	4980	4980	4980	0
215	20240729	155400	190191455	4980	4980	4980	4980	0
216	20240729	155300	190191455	4980	4980	4980	4980	0
217	20240729	155200	190191455	4980	4980	4980	4980	0
218	20240729	155100	190191455	4980	4980	4980	4980	0
219	20240729	155000	190191455	4980	4980	4980	4980	0
220	20240729	154900	190191455	4980	4980	4980	4980	0
221	20240729	154800	190191455	4980	4980	4980	4980	0
222	20240729	154700	190191455	4980	4980	4980	4980	0
223	20240729	154600	190191455	4980	4980	4980	4980	0
224	20240729	154500	190191455	4980	4980	4980	4980	0
225	20240729	154400	190191455	4980	4980	4980	4980	0
226	20240729	154300	190191455	4980	4980	4980	4980	0
227	20240729	154200	190191455	4980	4980	4980	4980	0
228	20240729	154100	190191455	4980	4980	4980	4980	0
229	20240729	154000	190191455	4980	4980	4980	4980	0
230	20240729	153900	190191455	4980	4980	4980	4980	0
231	20240729	153800	190191455	4980	4980	4980	4980	0
232	20240729	153700	190191455	4980	4980	4980	4980	0
233	20240729	153600	190191455	4980	4980	4980	4980	0
234	20240729	153500	190191455	4980	4980	4980	4980	0
235	20240729	153400	190191455	4980	4980	4980	4980	0
236	20240729	153300	190191455	4980	4980	4980	4980	0
237	20240729	153200	190191455	4980	4980	4980	4980	0
238	20240729	153100	190191455	4980	4980	4980	4980	0
239	20240729	153000	190191455	4980	4980	4980	4980	2100
240	20240729	152900	179733455	4995	4995	4995	4995	0
241	20240729	152800	179733455	4995	4995	4995	4995	0
242	20240729	152700	179733455	4995	4995	4995	4995	0
243	20240729	152600	179733455	4995	4995	4995	4995	0
244	20240729	152500	179733455	4995	4995	4995	4995	0
245	20240729	152400	179733455	4995	4995	4995	4995	0
246	20240729	152300	179733455	4995	4995	4995	4995	0
247	20240729	152200	179733455	4995	4995	4995	4995	0
248	20240729	152100	179733455	4995	4995	4995	4995	0
249	20240729	152000	179733455	4995	4995	4995	4995	0
250	20240729	151900	179733455	4995	4995	4995	4995	63
251	20240729	151800	179418770	4995	4995	4995	4995	73
252	20240729	151700	179054135	4995	4995	4995	4995	35
253	20240729	151600	178879310	4995	4995	4995	4995	71
254	20240729	151500	178524665	4995	4995	4995	4995	0
255	20240729	151400	178524665	4995	4995	4995	4995	20
256	20240729	151300	178424765	4995	4995	4995	4985	6
257	20240729	151200	178394835	4985	4985	4985	4985	47
258	20240729	151100	178160540	4985	4985	4985	4985	50
259	20240729	151000	177911290	4990	4990	4990	4990	0
260	20240729	150900	177911290	4990	4990	4990	4990	0
261	20240729	150800	177911290	4990	4990	4990	4990	3
262	20240729	150700	177896320	4995	4995	4995	4995	0
263	20240729	150600	177896320	4995	4995	4995	4995	0
264	20240729	150500	177896320	4995	4985	4995	4980	1001
265	20240729	150400	172911140	4995	4995	4995	4995	0
266	20240729	150300	172911140	4995	4995	4995	4995	100
267	20240729	150200	172411640	4995	4995	4995	4995	0
268	20240729	150100	172411640	4995	4995	4995	4995	0
269	20240729	150000	172411640	4995	4995	4995	4995	0
270	20240729	145900	172411640	4995	4980	4995	4980	1001
271	20240729	145800	167426645	4995	4995	4995	4995	1
272	20240729	145700	167421650	4980	4995	4995	4980	1001
273	20240729	145600	162436550	4980	4985	4985	4980	1013
274	20240729	145500	157391770	4980	4990	4995	4980	983
275	20240729	145400	152493130	4995	4995	4995	4995	25
276	20240729	145300	152368255	4995	4995	4995	4995	30
277	20240729	145200	152218405	4995	4995	4995	4995	200
278	20240729	145100	151219405	4995	4995	4995	4995	0
279	20240729	145000	151219405	4995	4995	4995	4995	0
280	20240729	144900	151219405	4995	4995	4995	4995	50
281	20240729	144800	150969655	5000	5000	5000	5000	0
282	20240729	144700	150969655	5000	5000	5000	5000	0
283	20240729	144600	150969655	5000	5000	5000	5000	0
284	20240729	144500	150969655	5000	5000	5000	5000	0
285	20240729	144400	150969655	5000	5000	5000	5000	0
286	20240729	144300	150969655	5000	5000	5000	5000	0
287	20240729	144200	150969655	5000	5000	5000	5000	1
288	20240729	144100	150964655	4995	4995	4995	4995	0
289	20240729	144000	150964655	4995	4995	4995	4995	143
290	20240729	143900	150250370	4995	4995	4995	4995	657
291	20240729	143800	146968655	4995	4995	4995	4995	0
292	20240729	143700	146968655	4995	4995	4995	4995	244
293	20240729	143600	145749875	4990	4990	4990	4990	0
294	20240729	143500	145749875	4990	4990	4990	4990	0
295	20240729	143400	145749875	4990	4990	4990	4990	33
296	20240729	143300	145585205	4990	4990	4990	4990	0
297	20240729	143200	145585205	4990	4990	4990	4990	0
298	20240729	143100	145585205	4990	4990	4990	4990	0
299	20240729	143000	145585205	4990	4990	4990	4990	19
300	20240729	142900	145490395	4995	4995	4995	4995	2
301	20240729	142800	145480405	4985	4985	4985	4985	0
302	20240729	142700	145480405	4985	4985	4985	4985	0
303	20240729	142600	145480405	4985	4985	4985	4985	0
304	20240729	142500	145480405	4985	4985	4985	4985	2
305	20240729	142400	145470435	4985	4985	4985	4985	121
306	20240729	142300	144867250	4985	4985	4985	4985	0
307	20240729	142200	144867250	4985	4985	4985	4985	0
308	20240729	142100	144867250	4985	4985	4985	4985	0
309	20240729	142000	144867250	4985	4985	4985	4985	1
310	20240729	141900	144862265	4985	4985	4985	4985	26
311	20240729	141800	144732655	4985	4985	4985	4985	0
312	20240729	141700	144732655	4985	4990	4990	4985	299
313	20240729	141600	143241900	4990	4990	4990	4990	0
314	20240729	141500	143241900	4990	4990	4990	4990	100
315	20240729	141400	142742900	4990	4990	4990	4990	1
316	20240729	141300	142737910	4995	4995	4995	4995	0
317	20240729	141200	142737910	4995	4995	4995	4995	0
318	20240729	141100	142737910	4995	4995	4995	4995	5
319	20240729	141000	142712935	4995	4995	4995	4995	0
320	20240729	140900	142712935	4995	4995	4995	4995	4
321	20240729	140800	142692955	4990	4990	4990	4990	0
322	20240729	140700	142692955	4990	4990	4990	4990	12
323	20240729	140600	142633075	4995	4995	4995	4995	0
324	20240729	140500	142633075	4995	4995	4995	4995	0
325	20240729	140400	142633075	4995	4995	4995	4995	0
326	20240729	140300	142633075	4995	4995	4995	4995	0
327	20240729	140200	142633075	4995	4995	4995	4995	0
328	20240729	140100	142633075	4995	4995	4995	4995	0
329	20240729	140000	142633075	4995	4995	4995	4995	0
330	20240729	135900	142633075	4995	4995	4995	4995	22
331	20240729	135800	142523185	4995	4995	4995	4995	38
332	20240729	135700	142333375	4995	4995	4995	4995	0
333	20240729	135600	142333375	4995	4995	4995	4995	0
334	20240729	135500	142333375	4995	4995	4995	4995	0
335	20240729	135400	142333375	4995	4995	4995	4995	400
336	20240729	135300	140335375	4995	4995	4995	4995	0
337	20240729	135200	140335375	4995	4995	4995	4995	0
338	20240729	135100	140335375	4995	4995	4995	4995	0
339	20240729	135000	140335375	4995	4995	4995	4995	0
340	20240729	134900	140335375	4995	4995	4995	4995	0
341	20240729	134800	140335375	4995	4995	4995	4995	0
342	20240729	134700	140335375	4995	4995	4995	4995	1
343	20240729	134600	140330380	4975	4975	4975	4975	0
344	20240729	134500	140330380	4975	4975	4975	4975	0
345	20240729	134400	140330380	4975	4975	4975	4975	0
346	20240729	134300	140330380	4975	4975	4975	4975	0
347	20240729	134200	140330380	4975	4975	4975	4975	0
348	20240729	134100	140330380	4975	4975	4975	4975	0
349	20240729	134000	140330380	4975	4975	4975	4975	0
350	20240729	133900	140330380	4975	4980	4980	4975	100
351	20240729	133800	139832510	4975	4990	4990	4975	407
352	20240729	133700	137804690	4995	4995	4995	4995	0
353	20240729	133600	137804690	4995	4995	4995	4995	0
354	20240729	133500	137804690	4995	4995	4995	4995	10
355	20240729	133400	137754740	4995	4995	4995	4995	8
356	20240729	133300	137714780	4995	4995	4995	4995	15
357	20240729	133200	137639855	4995	4995	4995	4995	0
358	20240729	133100	137639855	4995	4995	4995	4995	42
359	20240729	133000	137430065	5000	5000	5000	5000	20
360	20240729	132900	137330065	5000	5000	5000	5000	0
361	20240729	132800	137330065	5000	5000	5000	5000	0
362	20240729	132700	137330065	5000	5000	5000	5000	62
363	20240729	132600	137020065	5000	4995	5000	4995	11
364	20240729	132500	136965115	5000	5000	5000	5000	0
365	20240729	132400	136965115	5000	5000	5000	5000	0
366	20240729	132300	136965115	5000	5000	5000	5000	0
367	20240729	132200	136965115	5000	5000	5000	5000	0
368	20240729	132100	136965115	5000	5000	5000	5000	0
369	20240729	132000	136965115	5000	5000	5000	5000	0
370	20240729	131900	136965115	5000	5000	5000	5000	0
371	20240729	131800	136965115	5000	4990	5000	4990	101
372	20240729	131700	136460630	4995	4995	4995	4995	0
373	20240729	131600	136460630	4995	4995	4995	4995	0
374	20240729	131500	136460630	4995	4995	4995	4995	0
375	20240729	131400	136460630	4995	4995	4995	4995	0
376	20240729	131300	136460630	4995	4995	4995	4995	0
377	20240729	131200	136460630	4995	4995	4995	4995	0
378	20240729	131100	136460630	4995	4995	4995	4995	0
379	20240729	131000	136460630	4995	4995	4995	4995	0
380	20240729	130900	136460630	4995	4995	4995	4995	0
381	20240729	130800	136460630	4995	4995	4995	4995	20
382	20240729	130700	136360730	4990	4990	4990	4990	0
383	20240729	130600	136360730	4990	4990	4990	4990	1
384	20240729	130500	136355740	4995	4995	4995	4995	0
385	20240729	130400	136355740	4995	4975	4995	4960	4071
386	20240729	130300	116143575	4975	4980	5000	4975	2295
387	20240729	130200	104720805	4980	4985	4985	4980	120
388	20240729	130100	104123195	4985	4985	4985	4985	0
389	20240729	130000	104123195	4985	4990	4990	4985	393
390	20240729	125900	102162980	4995	4995	4995	4995	187
391	20240729	125800	101228915	5000	5000	5000	5000	718
392	20240729	125700	97638915	5000	5000	5000	5000	0
393	20240729	125600	97638915	5000	5000	5000	5000	0
394	20240729	125500	97638915	5000	5000	5000	5000	500
395	20240729	125400	95138915	5000	5000	5000	5000	0
396	20240729	125300	95138915	5000	5000	5000	5000	0
397	20240729	125200	95138915	5000	5000	5000	5000	0
398	20240729	125100	95138915	5000	5000	5000	5000	0
399	20240729	125000	95138915	5000	5000	5000	5000	0
400	20240729	124900	95138915	5000	5000	5000	5000	2
401	20240729	124800	95128915	5000	5000	5000	5000	0
402	20240729	124700	95128915	5000	5000	5000	5000	3
403	20240729	124600	95113915	5000	5000	5000	5000	0
404	20240729	124500	95113915	5000	5000	5000	5000	0
405	20240729	124400	95113915	5000	5000	5000	5000	500
406	20240729	124300	92613915	5000	5000	5000	5000	1
407	20240729	124200	92608915	5000	5000	5000	5000	1475
408	20240729	124100	85233915	4995	4995	4995	4995	0
409	20240729	124000	85233915	4995	4995	4995	4995	0
410	20240729	123900	85233915	4995	4995	4995	4995	0
411	20240729	123800	85233915	4995	4995	4995	4995	0
412	20240729	123700	85233915	4995	4995	4995	4995	5
413	20240729	123600	85208940	5000	5000	5000	5000	20
414	20240729	123500	85108940	5000	5000	5000	5000	12
415	20240729	123400	85048940	5000	5000	5000	5000	0
416	20240729	123300	85048940	5000	5000	5000	5000	1
417	20240729	123200	85043940	5000	5000	5000	5000	0
418	20240729	123100	85043940	5000	5000	5000	5000	0
419	20240729	123000	85043940	5000	5000	5000	5000	0
420	20240729	122900	85043940	5000	5000	5000	5000	5
421	20240729	122800	85018940	4990	4990	4990	4990	0
422	20240729	122700	85018940	4990	4990	4990	4990	0
423	20240729	122600	85018940	4990	4990	4990	4990	0
424	20240729	122500	85018940	4990	4990	4990	4990	0
425	20240729	122400	85018940	4990	4990	4990	4990	0
426	20240729	122300	85018940	4990	4995	4995	4990	309
427	20240729	122200	83476500	5000	4995	5000	4995	29
428	20240729	122100	83331640	4995	4995	4995	4995	9
429	20240729	122000	83286685	4995	4995	4995	4995	0
430	20240729	121900	83286685	4995	4995	4995	4995	18
431	20240729	121800	83196775	4995	4995	4995	4995	1
432	20240729	121700	83191780	4995	4995	4995	4995	0
433	20240729	121600	83191780	4995	4990	4995	4990	13
434	20240729	121500	83126875	4990	4990	4990	4990	0
435	20240729	121400	83126875	4990	4990	4990	4990	0
436	20240729	121300	83126875	4990	4990	4990	4990	0
437	20240729	121200	83126875	4990	4990	4990	4990	0
438	20240729	121100	83126875	4990	4990	4990	4990	0
439	20240729	121000	83126875	4990	4990	4990	4990	18
440	20240729	120900	83037055	4990	4990	4990	4990	0
441	20240729	120800	83037055	4990	4990	4990	4990	0
442	20240729	120700	83037055	4990	4990	4990	4990	0
443	20240729	120600	83037055	4990	4990	4990	4990	18
444	20240729	120500	82947235	4990	4990	4990	4990	0
445	20240729	120400	82947235	4990	4990	4990	4990	0
446	20240729	120300	82947235	4990	4990	4990	4990	0
447	20240729	120200	82947235	4990	4990	4990	4990	0
448	20240729	120100	82947235	4990	4990	4990	4990	18
449	20240729	120000	82857415	4990	4990	4990	4990	50
450	20240729	115900	82607915	4990	4990	4990	4990	0
451	20240729	115800	82607915	4990	4990	4990	4990	100
452	20240729	115700	82108915	4990	4990	4990	4990	0
453	20240729	115600	82108915	4990	4990	4990	4990	40
454	20240729	115500	81909315	4990	4990	4990	4990	400
455	20240729	115400	79913315	4990	4990	4990	4990	18
456	20240729	115300	79823495	4990	4990	4990	4990	1
457	20240729	115200	79818505	4990	4990	4990	4990	0
458	20240729	115100	79818505	4990	4990	4990	4990	0
459	20240729	115000	79818505	4990	4990	4990	4990	0
460	20240729	114900	79818505	4990	4990	4990	4990	100
461	20240729	114800	79319505	4990	4990	4990	4990	0
462	20240729	114700	79319505	4990	4990	4990	4990	0
463	20240729	114600	79319505	4990	4990	4990	4990	0
464	20240729	114500	79319505	4990	4990	4990	4990	0
465	20240729	114400	79319505	4990	4990	4990	4990	1
466	20240729	114300	79314515	4990	4990	4990	4990	0
467	20240729	114200	79314515	4990	4990	4990	4990	0
468	20240729	114100	79314515	4990	4990	4990	4990	21
469	20240729	114000	79209725	4990	4990	4990	4990	0
470	20240729	113900	79209725	4990	4990	4990	4990	0
471	20240729	113800	79209725	4990	4990	4990	4990	0
472	20240729	113700	79209725	4990	4990	4990	4990	0
473	20240729	113600	79209725	4990	4990	4990	4990	0
474	20240729	113500	79209725	4990	4990	4990	4990	0
475	20240729	113400	79209725	4990	4990	4990	4990	0
476	20240729	113300	79209725	4990	4990	4990	4990	73
477	20240729	113200	78845455	4990	4990	4990	4990	20
478	20240729	113100	78745655	4995	4995	4995	4995	4
479	20240729	113000	78725675	4995	4995	4995	4995	1
480	20240729	112900	78720680	4995	4995	4995	4995	0
481	20240729	112800	78720680	4995	4995	4995	4995	0
482	20240729	112700	78720680	4995	4995	4995	4995	0
483	20240729	112600	78720680	4995	4995	4995	4995	0
484	20240729	112500	78720680	4995	4995	4995	4995	0
485	20240729	112400	78720680	4995	4995	4995	4995	500
486	20240729	112300	76223180	4995	4995	4995	4995	0
487	20240729	112200	76223180	4995	4995	4995	4995	1
488	20240729	112100	76218185	4980	4980	4980	4980	0
489	20240729	112000	76218185	4980	4980	4980	4980	58
490	20240729	111900	75929345	4980	4990	4995	4980	1851
491	20240729	111800	66706230	4995	4995	4995	4995	0
492	20240729	111700	66706230	4995	4995	4995	4995	0
493	20240729	111600	66706230	4995	4995	4995	4995	3
494	20240729	111500	66691245	4995	4995	4995	4995	0
495	20240729	111400	66691245	4995	4995	4995	4995	30
496	20240729	111300	66541395	4995	4995	4995	4995	64
497	20240729	111200	66221715	4990	4990	4990	4990	320
498	20240729	111100	64624915	4995	4995	4995	4995	0
499	20240729	111000	64624915	4995	4995	4995	4995	0
500	20240729	110900	64624915	4995	4995	4995	4995	0
501	20240729	110800	64624915	4995	4995	4995	4995	0
502	20240729	110700	64624915	4995	4995	4995	4995	0
503	20240729	110600	64624915	4995	4995	4995	4995	1
504	20240729	110500	64619920	4990	4990	4990	4990	0
505	20240729	110400	64619920	4990	4990	4990	4990	0
506	20240729	110300	64619920	4990	4990	4990	4990	20
507	20240729	110200	64520120	4995	4995	4995	4995	0
508	20240729	110100	64520120	4995	4995	4995	4995	159
509	20240729	110000	63725915	5000	5000	5000	5000	0
510	20240729	105900	63725915	5000	5000	5000	5000	20
511	20240729	105800	63625915	5000	5000	5000	5000	1
512	20240729	105700	63620915	5000	5000	5000	5000	0
513	20240729	105600	63620915	5000	5000	5000	5000	1
514	20240729	105500	63615915	4990	4990	4990	4990	1
515	20240729	105400	63610925	5000	5000	5000	5000	0
516	20240729	105300	63610925	5000	5000	5000	5000	2
517	20240729	105200	63600925	5000	5000	5000	5000	1
518	20240729	105100	63595925	4990	4990	4990	4990	120
519	20240729	105000	62997125	5000	5000	5000	5000	0
520	20240729	104900	62997125	5000	5000	5000	5000	4
521	20240729	104800	62977125	5010	5010	5010	5010	0
522	20240729	104700	62977125	5010	5000	5010	5000	788
523	20240729	104600	59037115	5000	5000	5000	5000	9
524	20240729	104500	58992115	5000	5000	5000	5000	0
525	20240729	104400	58992115	5000	5000	5000	5000	0
526	20240729	104300	58992115	5000	5000	5000	5000	0
527	20240729	104200	58992115	5000	5000	5000	5000	946
528	20240729	104100	54262115	4990	4990	4990	4990	0
529	20240729	104000	54262115	4990	4990	4990	4990	36
530	20240729	103900	54082475	4995	4995	4995	4995	144
531	20240729	103800	53363195	5000	5000	5000	5000	40
532	20240729	103700	53163195	5000	5000	5000	5000	0
533	20240729	103600	53163195	5000	5000	5000	5000	0
534	20240729	103500	53163195	5000	5000	5000	5000	223
535	20240729	103400	52048195	5010	5010	5010	5010	0
536	20240729	103300	52048195	5010	5010	5010	5010	0
537	20240729	103200	52048195	5010	5010	5010	5010	0
538	20240729	103100	52048195	5010	5010	5010	5010	0
539	20240729	103000	52048195	5010	5010	5010	5010	0
540	20240729	102900	52048195	5010	5010	5010	5010	0
541	20240729	102800	52048195	5010	5010	5010	5010	1
542	20240729	102700	52043185	5000	5000	5000	5000	6
543	20240729	102600	52013185	5010	5010	5010	5010	300
544	20240729	102500	50510185	5010	5010	5010	5010	0
545	20240729	102400	50510185	5010	5010	5010	5010	0
546	20240729	102300	50510185	5010	5010	5010	5010	0
547	20240729	102200	50510185	5010	5010	5010	5010	0
548	20240729	102100	50510185	5010	5010	5010	5010	0
549	20240729	102000	50510185	5010	5010	5010	5010	265
550	20240729	101900	49182535	5020	5020	5020	5020	20
551	20240729	101800	49082135	5020	5020	5020	5020	0
552	20240729	101700	49082135	5020	5020	5020	5020	0
553	20240729	101600	49082135	5020	5020	5020	5020	1
554	20240729	101500	49077115	5020	5020	5020	5020	0
555	20240729	101400	49077115	5020	5010	5020	5010	932
556	20240729	101300	44407775	5010	5010	5010	5010	100
557	20240729	101200	43906775	5010	5010	5010	5010	50
558	20240729	101100	43656275	5010	5010	5010	5010	21
559	20240729	101000	43551065	5010	5010	5010	5010	7
560	20240729	100900	43515995	5010	5010	5010	5010	3
561	20240729	100800	43500965	5010	5010	5010	5010	30
562	20240729	100700	43350665	5010	5010	5010	5010	0
563	20240729	100600	43350665	5010	5010	5010	5010	6
564	20240729	100500	43320605	5010	5010	5010	5010	4
565	20240729	100400	43300565	5000	5000	5000	5000	42
566	20240729	100300	43090565	5010	5010	5010	5010	2
567	20240729	100200	43080545	5010	5010	5010	5010	0
568	20240729	100100	43080545	5010	5010	5010	5010	0
569	20240729	100000	43080545	5010	5000	5010	5000	184
570	20240729	095900	42160525	5010	5000	5010	5000	672
571	20240729	095800	38800495	5000	5000	5000	5000	410
572	20240729	095700	36750495	5010	5010	5010	5010	0
573	20240729	095600	36750495	5010	5010	5010	5010	18
574	20240729	095500	36660315	5010	5010	5010	5010	0
575	20240729	095400	36660315	5010	5010	5010	5010	0
576	20240729	095300	36660315	5010	5010	5010	5010	0
577	20240729	095200	36660315	5010	5010	5010	5010	211
578	20240729	095100	35603205	5010	5010	5010	5010	0
579	20240729	095000	35603205	5010	5010	5010	5010	2
580	20240729	094900	35593185	5010	5010	5010	5010	4
581	20240729	094800	35573145	5000	5000	5000	5000	0
582	20240729	094700	35573145	5000	5000	5000	5000	0
583	20240729	094600	35573145	5000	5000	5000	5000	8
584	20240729	094500	35533145	5000	5000	5000	5000	32
585	20240729	094400	35373145	5010	5010	5010	5010	41
586	20240729	094300	35167735	5000	5000	5000	5000	2439
587	20240729	094200	22972735	5010	5010	5010	5010	1
588	20240729	094100	22967725	5000	5000	5000	5000	150
589	20240729	094000	22217725	5010	5010	5010	5010	0
590	20240729	093900	22217725	5010	5010	5010	5010	0
591	20240729	093800	22217725	5010	5010	5010	5010	0
592	20240729	093700	22217725	5010	5010	5010	5010	24
593	20240729	093600	22097485	5010	5010	5010	5010	0
594	20240729	093500	22097485	5010	5010	5010	5010	1
595	20240729	093400	22092475	4985	4985	4985	4985	0
596	20240729	093300	22092475	4985	4985	4985	4985	20
597	20240729	093200	21992775	4990	4990	4990	4990	100
598	20240729	093100	21493775	4990	5000	5000	4990	227
599	20240729	093000	20360025	5000	5000	5000	5000	0
600	20240729	092900	20360025	5000	5000	5000	5000	57
601	20240729	092800	20075025	5010	5010	5020	5010	351
602	20240729	092700	18316475	5020	5020	5020	5020	1000
603	20240729	092600	13296475	4995	4995	4995	4995	0
604	20240729	092500	13296475	4995	4995	4995	4995	0
605	20240729	092400	13296475	4995	4995	4995	4995	0
606	20240729	092300	13296475	4995	4995	4995	4995	0
607	20240729	092200	13296475	4995	4995	4995	4995	0
608	20240729	092100	13296475	4995	5010	5010	4995	347
609	20240729	092000	11562210	5020	5010	5020	5010	356
610	20240729	091900	9775110	5020	5020	5020	5020	0
611	20240729	091800	9775110	5020	5020	5020	5020	0
612	20240729	091700	9775110	5020	5020	5020	5020	0
613	20240729	091600	9775110	5020	5020	5020	5020	1
614	20240729	091500	9770090	4995	4995	4995	4995	0
615	20240729	091400	9770090	4995	5020	5020	4995	144
616	20240729	091300	9047235	5030	5030	5030	5030	0
617	20240729	091200	9047235	5030	5030	5030	5030	0
618	20240729	091100	9047235	5030	5030	5030	5030	100
619	20240729	091000	8544235	5030	5030	5030	5030	0
620	20240729	090900	8544235	5030	5030	5030	5030	0
621	20240729	090800	8544235	5030	5030	5030	5030	0
622	20240729	090700	8544235	5030	5030	5030	5030	411
623	20240729	090600	6476905	5030	4985	5030	4985	186
624	20240729	090500	5549650	4985	4985	4985	4985	1
625	20240729	090400	5544665	4985	4985	4985	4985	0
626	20240729	090300	5544665	4985	4960	4985	4960	308
627	20240729	090200	4016960	4960	4985	4985	4960	501
628	20240729	090100	1530335	4980	4980	4980	4980	0
629	20240729	090000	1530335	4980	4985	4985	4980	267