KissMeData/005810/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	184600	191240450	27100	27100	27100	27100	153
3	20240731	184500	191240450	27100	27100	27100	27100	0
4	20240731	184400	191240450	27100	27100	27100	27100	0
5	20240731	184300	191240450	27100	27100	27100	27100	0
6	20240731	184200	191240450	27100	27100	27100	27100	0
7	20240731	184100	191240450	27100	27100	27100	27100	0
8	20240731	184000	191240450	27100	27100	27100	27100	0
9	20240731	183900	191240450	27100	27100	27100	27100	0
10	20240731	183800	191240450	27100	27100	27100	27100	0
11	20240731	183700	191240450	27100	27100	27100	27100	0
12	20240731	183600	191240450	27100	27100	27100	27100	0
13	20240731	183500	191240450	27100	27100	27100	27100	0
14	20240731	183400	191240450	27100	27100	27100	27100	0
15	20240731	183300	191240450	27100	27100	27100	27100	0
16	20240731	183200	191240450	27100	27100	27100	27100	0
17	20240731	183100	191240450	27100	27100	27100	27100	0
18	20240731	183000	191240450	27100	27100	27100	27100	0
19	20240731	182900	191240450	27100	27100	27100	27100	0
20	20240731	182800	191240450	27100	27100	27100	27100	0
21	20240731	182700	191240450	27100	27100	27100	27100	0
22	20240731	182600	191240450	27100	27100	27100	27100	0
23	20240731	182500	191240450	27100	27100	27100	27100	0
24	20240731	182400	191240450	27100	27100	27100	27100	0
25	20240731	182300	191240450	27100	27100	27100	27100	0
26	20240731	182200	191240450	27100	27100	27100	27100	0
27	20240731	182100	191240450	27100	27100	27100	27100	0
28	20240731	182000	191240450	27100	27100	27100	27100	0
29	20240731	181900	191240450	27100	27100	27100	27100	0
30	20240731	181800	191240450	27100	27100	27100	27100	0
31	20240731	181700	191240450	27100	27100	27100	27100	0
32	20240731	181600	191240450	27100	27100	27100	27100	153
33	20240731	181500	191240450	27100	27100	27100	27100	0
34	20240731	181400	191240450	27100	27100	27100	27100	0
35	20240731	181300	191240450	27100	27100	27100	27100	0
36	20240731	181200	191240450	27100	27100	27100	27100	0
37	20240731	181100	191240450	27100	27100	27100	27100	0
38	20240731	181000	191240450	27100	27100	27100	27100	0
39	20240731	180900	191240450	27100	27100	27100	27100	0
40	20240731	180800	191240450	27100	27100	27100	27100	0
41	20240731	180700	191240450	27100	27100	27100	27100	0
42	20240731	180600	191240450	27100	27100	27100	27100	0
43	20240731	180500	191240450	27100	27100	27100	27100	0
44	20240731	180400	191240450	27100	27100	27100	27100	0
45	20240731	180300	191240450	27100	27100	27100	27100	0
46	20240731	180200	191240450	27100	27100	27100	27100	0
47	20240731	180100	191240450	27100	27100	27100	27100	0
48	20240731	180000	191240450	27100	27100	27100	27100	0
49	20240731	175900	191240450	27100	27100	27100	27100	0
50	20240731	175800	191240450	27100	27100	27100	27100	0
51	20240731	175700	191240450	27100	27100	27100	27100	0
52	20240731	175600	191240450	27100	27100	27100	27100	0
53	20240731	175500	191240450	27100	27100	27100	27100	0
54	20240731	175400	191240450	27100	27100	27100	27100	0
55	20240731	175300	191240450	27100	27100	27100	27100	0
56	20240731	175200	191240450	27100	27100	27100	27100	0
57	20240731	175100	191240450	27100	27100	27100	27100	0
58	20240731	175000	191240450	27100	27100	27100	27100	0
59	20240731	174900	191240450	27100	27100	27100	27100	0
60	20240731	174800	191240450	27100	27100	27100	27100	0
61	20240731	174700	191240450	27100	27100	27100	27100	0
62	20240731	174600	191240450	27100	27100	27100	27100	153
63	20240731	174500	191240450	27100	27100	27100	27100	0
64	20240731	174400	191240450	27100	27100	27100	27100	0
65	20240731	174300	191240450	27100	27100	27100	27100	0
66	20240731	174200	191240450	27100	27100	27100	27100	0
67	20240731	174100	191240450	27100	27100	27100	27100	0
68	20240731	174000	191240450	27100	27100	27100	27100	0
69	20240731	173900	191240450	27100	27100	27100	27100	0
70	20240731	173800	191240450	27100	27100	27100	27100	0
71	20240731	173700	191240450	27100	27100	27100	27100	0
72	20240731	173600	191240450	27100	27100	27100	27100	0
73	20240731	173500	191240450	27100	27100	27100	27100	0
74	20240731	173400	191240450	27100	27100	27100	27100	0
75	20240731	173300	191240450	27100	27100	27100	27100	0
76	20240731	173200	191240450	27100	27100	27100	27100	0
77	20240731	173100	191240450	27100	27100	27100	27100	0
78	20240731	173000	191240450	27100	27100	27100	27100	0
79	20240731	172900	191240450	27100	27100	27100	27100	0
80	20240731	172800	191240450	27100	27100	27100	27100	0
81	20240731	172700	191240450	27100	27100	27100	27100	0
82	20240731	172600	191240450	27100	27100	27100	27100	0
83	20240731	172500	191240450	27100	27100	27100	27100	0
84	20240731	172400	191240450	27100	27100	27100	27100	0
85	20240731	172300	191240450	27100	27100	27100	27100	0
86	20240731	172200	191240450	27100	27100	27100	27100	0
87	20240731	172100	191240450	27100	27100	27100	27100	0
88	20240731	172000	191240450	27100	27100	27100	27100	0
89	20240731	171900	191240450	27100	27100	27100	27100	0
90	20240731	171800	191240450	27100	27100	27100	27100	0
91	20240731	171700	191240450	27100	27100	27100	27100	0
92	20240731	171600	191240450	27100	27100	27100	27100	153
93	20240731	171500	191240450	27100	27100	27100	27100	0
94	20240731	171400	191240450	27100	27100	27100	27100	0
95	20240731	171300	191240450	27100	27100	27100	27100	0
96	20240731	171200	191240450	27100	27100	27100	27100	0
97	20240731	171100	191240450	27100	27100	27100	27100	0
98	20240731	171000	191240450	27100	27100	27100	27100	0
99	20240731	170900	191240450	27100	27100	27100	27100	0
100	20240731	170800	191240450	27100	27100	27100	27100	0
101	20240731	170700	191240450	27100	27100	27100	27100	0
102	20240731	170600	191240450	27100	27100	27100	27100	0
103	20240731	170500	191240450	27100	27100	27100	27100	0
104	20240731	170400	191240450	27100	27100	27100	27100	0
105	20240731	170300	191240450	27100	27100	27100	27100	0
106	20240731	170200	191240450	27100	27100	27100	27100	0
107	20240731	170100	191240450	27100	27100	27100	27100	0
108	20240731	170000	191240450	27100	27100	27100	27100	0
109	20240731	165900	191240450	27100	27100	27100	27100	0
110	20240731	165800	191240450	27100	27100	27100	27100	0
111	20240731	165700	191240450	27100	27100	27100	27100	0
112	20240731	165600	191240450	27100	27100	27100	27100	0
113	20240731	165500	191240450	27100	27100	27100	27100	0
114	20240731	165400	191240450	27100	27100	27100	27100	0
115	20240731	165300	191240450	27100	27100	27100	27100	0
116	20240731	165200	191240450	27100	27100	27100	27100	0
117	20240731	165100	191240450	27100	27100	27100	27100	0
118	20240731	165000	191240450	27100	27100	27100	27100	0
119	20240731	164900	191240450	27100	27100	27100	27100	0
120	20240731	164800	191240450	27100	27100	27100	27100	0
121	20240731	164700	191240450	27100	27100	27100	27100	0
122	20240731	164600	191240450	27100	27100	27100	27100	153
123	20240731	164500	191240450	27100	27100	27100	27100	0
124	20240731	164400	191240450	27100	27100	27100	27100	0
125	20240731	164300	191240450	27100	27100	27100	27100	0
126	20240731	164200	191240450	27100	27100	27100	27100	0
127	20240731	164100	191240450	27100	27100	27100	27100	0
128	20240731	164000	191240450	27100	27100	27100	27100	0
129	20240731	163900	191240450	27100	27100	27100	27100	0
130	20240731	163800	191240450	27100	27100	27100	27100	0
131	20240731	163700	191240450	27100	27100	27100	27100	0
132	20240731	163600	191240450	27100	27100	27100	27100	0
133	20240731	163500	191240450	27100	27100	27100	27100	0
134	20240731	163400	191240450	27100	27100	27100	27100	0
135	20240731	163300	191240450	27100	27100	27100	27100	0
136	20240731	163200	191240450	27100	27100	27100	27100	0
137	20240731	163100	191240450	27100	27100	27100	27100	0
138	20240731	163000	191240450	27100	27100	27100	27100	0
139	20240731	162900	191240450	27100	27100	27100	27100	0
140	20240731	162800	191240450	27100	27100	27100	27100	0
141	20240731	162700	191240450	27100	27100	27100	27100	0
142	20240731	162600	191240450	27100	27100	27100	27100	0
143	20240731	162500	191240450	27100	27100	27100	27100	0
144	20240731	162400	191240450	27100	27100	27100	27100	0
145	20240731	162300	191240450	27100	27100	27100	27100	0
146	20240731	162200	191240450	27100	27100	27100	27100	0
147	20240731	162100	191240450	27100	27100	27100	27100	0
148	20240731	162000	191240450	27100	27100	27100	27100	0
149	20240731	161900	191240450	27100	27100	27100	27100	0
150	20240731	161800	191240450	27100	27100	27100	27100	0
151	20240731	161700	191240450	27100	27100	27100	27100	0
152	20240731	161600	191240450	27100	27100	27100	27100	153
153	20240731	161500	191240450	27100	27100	27100	27100	0
154	20240731	161400	191240450	27100	27100	27100	27100	0
155	20240731	161300	191240450	27100	27100	27100	27100	0
156	20240731	161200	191240450	27100	27100	27100	27100	0
157	20240731	161100	191240450	27100	27100	27100	27100	0
158	20240731	161000	191240450	27100	27100	27100	27100	0
159	20240731	160900	191240450	27100	27100	27100	27100	0
160	20240731	160800	191240450	27100	27100	27100	27100	0
161	20240731	160700	191240450	27100	27100	27100	27100	0
162	20240731	160600	191240450	27100	27100	27100	27100	0
163	20240731	160500	191240450	27100	27100	27100	27100	0
164	20240731	160400	191240450	27100	27100	27100	27100	0
165	20240731	160300	191240450	27100	27100	27100	27100	0
166	20240731	160200	191240450	27100	27100	27100	27100	0
167	20240731	160100	191240450	27100	27100	27100	27100	0
168	20240731	160000	191240450	27100	27100	27100	27100	0
169	20240731	155900	191240450	27100	27100	27100	27100	0
170	20240731	155800	191240450	27100	27100	27100	27100	0
171	20240731	155700	191240450	27100	27100	27100	27100	0
172	20240731	155600	191240450	27100	27100	27100	27100	0
173	20240731	155500	191240450	27100	27100	27100	27100	0
174	20240731	155400	191240450	27100	27100	27100	27100	0
175	20240731	155300	191240450	27100	27100	27100	27100	0
176	20240731	155200	191240450	27100	27100	27100	27100	0
177	20240731	155100	191240450	27100	27100	27100	27100	0
178	20240731	155000	191240450	27100	27100	27100	27100	0
179	20240731	154900	191240450	27100	27100	27100	27100	0
180	20240731	154800	191240450	27100	27100	27100	27100	0
181	20240731	154700	191240450	27100	27100	27100	27100	0
182	20240731	154600	191240450	27100	27100	27100	27100	153
183	20240731	154500	191240450	27100	27100	27100	27100	0
184	20240731	154400	191240450	27100	27100	27100	27100	0
185	20240731	154300	191240450	27100	27100	27100	27100	0
186	20240731	154200	191240450	27100	27100	27100	27100	0
187	20240731	154100	191240450	27100	27100	27100	27100	0
188	20240731	154000	191240450	27100	27100	27100	27100	0
189	20240731	153900	191240450	27100	27100	27100	27100	0
190	20240731	153800	191240450	27100	27100	27100	27100	0
191	20240731	153700	191240450	27100	27100	27100	27100	0
192	20240731	153600	191240450	27100	27100	27100	27100	0
193	20240731	153500	191240450	27100	27100	27100	27100	0
194	20240731	153400	191240450	27100	27100	27100	27100	0
195	20240731	153300	191240450	27100	27100	27100	27100	0
196	20240731	153200	191240450	27100	27100	27100	27100	0
197	20240731	153100	191240450	27100	27100	27100	27100	0
198	20240731	153000	191240450	27100	27100	27100	27100	153
199	20240731	152900	187094150	26900	26900	26900	26900	0
200	20240731	152800	187094150	26900	26900	26900	26900	0
201	20240731	152700	187094150	26900	26900	26900	26900	0
202	20240731	152600	187094150	26900	26900	26900	26900	0
203	20240731	152500	187094150	26900	26900	26900	26900	0
204	20240731	152400	187094150	26900	26900	26900	26900	0
205	20240731	152300	187094150	26900	26900	26900	26900	0
206	20240731	152200	187094150	26900	26900	26900	26900	0
207	20240731	152100	187094150	26900	26900	26900	26900	0
208	20240731	152000	187094150	26900	26900	26900	26900	0
209	20240731	151900	187094150	26900	26750	26900	26700	72
210	20240731	151800	185167350	26900	26900	26900	26900	6
211	20240731	151700	185005950	26750	26750	26750	26750	0
212	20240731	151600	185005950	26750	26750	26750	26750	1
213	20240731	151500	184979200	26850	26850	26850	26850	0
214	20240731	151400	184979200	26850	26850	26850	26850	18
215	20240731	151300	184495900	26750	26750	26750	26750	0
216	20240731	151200	184495900	26750	26750	26750	26750	7
217	20240731	151100	184308650	26750	26750	26750	26750	0
218	20240731	151000	184308650	26750	26750	26750	26750	1
219	20240731	150900	184281900	26750	26750	26750	26750	0
220	20240731	150800	184281900	26750	26750	26750	26750	0
221	20240731	150700	184281900	26750	26750	26750	26750	0
222	20240731	150600	184281900	26750	26750	26750	26750	0
223	20240731	150500	184281900	26750	26750	26750	26750	0
224	20240731	150400	184281900	26750	26750	26750	26750	3
225	20240731	150300	184201650	26750	26750	26750	26750	0
226	20240731	150200	184201650	26750	26750	26750	26750	0
227	20240731	150100	184201650	26750	26750	26750	26750	0
228	20240731	150000	184201650	26750	26800	26800	26750	6
229	20240731	145900	184041050	26800	26800	26800	26800	1
230	20240731	145800	184014250	26800	26700	26800	26700	40
231	20240731	145700	182942350	26700	26700	26700	26700	268
232	20240731	145600	175786750	26700	26700	26700	26700	1
233	20240731	145500	175760050	26700	26700	26700	26700	0
234	20240731	145400	175760050	26700	26700	26700	26700	1
235	20240731	145300	175733350	26700	26700	26700	26700	0
236	20240731	145200	175733350	26700	26800	26800	26700	2
237	20240731	145100	175679850	26800	26800	26800	26800	0
238	20240731	145000	175679850	26800	26800	26800	26800	4
239	20240731	144900	175572650	26800	26800	26800	26800	0
240	20240731	144800	175572650	26800	26800	26800	26800	0
241	20240731	144700	175572650	26800	26800	26800	26800	0
242	20240731	144600	175572650	26800	26800	26800	26800	3
243	20240731	144500	175492250	26800	26800	26800	26800	0
244	20240731	144400	175492250	26800	26800	26800	26800	0
245	20240731	144300	175492250	26800	26800	26800	26800	0
246	20240731	144200	175492250	26800	26800	26800	26800	36
247	20240731	144100	174527450	26700	26700	26700	26700	1
248	20240731	144000	174500750	26750	26750	26750	26750	0
249	20240731	143900	174500750	26750	26750	26750	26750	0
250	20240731	143800	174500750	26750	26750	26750	26750	0
251	20240731	143700	174500750	26750	26750	26750	26750	23
252	20240731	143600	173885500	26750	26750	26750	26750	0
253	20240731	143500	173885500	26750	26750	26750	26750	0
254	20240731	143400	173885500	26750	26750	26750	26750	3
255	20240731	143300	173805250	26750	26750	26750	26750	0
256	20240731	143200	173805250	26750	26750	26750	26750	0
257	20240731	143100	173805250	26750	26750	26750	26750	0
258	20240731	143000	173805250	26750	26750	26750	26750	0
259	20240731	142900	173805250	26750	26750	26750	26750	28
260	20240731	142800	173056250	26750	26750	26750	26750	0
261	20240731	142700	173056250	26750	26700	26750	26700	657
262	20240731	142600	155510150	26650	26650	26650	26650	0
263	20240731	142500	155510150	26650	26650	26650	26650	32
264	20240731	142400	154657350	26650	26650	26650	26650	5
265	20240731	142300	154524100	26600	26600	26600	26600	0
266	20240731	142200	154524100	26600	26600	26600	26600	0
267	20240731	142100	154524100	26600	26600	26600	26600	0
268	20240731	142000	154524100	26600	26600	26650	26600	73
269	20240731	141900	152580350	26650	26600	26650	26600	522
270	20240731	141800	138692750	26600	26600	26650	26600	454
271	20240731	141700	126612450	26600	26600	26650	26600	557
272	20240731	141600	111791600	26600	26600	26600	26600	0
273	20240731	141500	111791600	26600	26600	26600	26600	69
274	20240731	141400	109956200	26600	26600	26600	26600	1
275	20240731	141300	109929600	26650	26650	26650	26650	0
276	20240731	141200	109929600	26650	26650	26650	26650	0
277	20240731	141100	109929600	26650	26650	26650	26650	0
278	20240731	141000	109929600	26650	26650	26650	26650	0
279	20240731	140900	109929600	26650	26650	26650	26650	0
280	20240731	140800	109929600	26650	26650	26650	26650	88
281	20240731	140700	107584400	26600	26600	26600	26600	3
282	20240731	140600	107504600	26600	26600	26650	26600	257
283	20240731	140500	100666300	26600	26600	26600	26600	1
284	20240731	140400	100639700	26600	26600	26600	26600	0
285	20240731	140300	100639700	26600	26600	26600	26600	1
286	20240731	140200	100613100	26600	26600	26600	26600	0
287	20240731	140100	100613100	26600	26600	26650	26600	143
288	20240731	140000	96807550	26600	26600	26600	26600	131
289	20240731	135900	93322950	26650	26650	26650	26650	0
290	20240731	135800	93322950	26650	26650	26650	26650	0
291	20240731	135700	93322950	26650	26650	26650	26650	1
292	20240731	135600	93296300	26650	26650	26650	26650	39
293	20240731	135500	92256950	26650	26650	26650	26650	0
294	20240731	135400	92256950	26650	26650	26650	26650	0
295	20240731	135300	92256950	26650	26650	26650	26650	0
296	20240731	135200	92256950	26650	26650	26650	26650	0
297	20240731	135100	92256950	26650	26650	26650	26650	0
298	20240731	135000	92256950	26650	26650	26650	26650	0
299	20240731	134900	92256950	26650	26650	26650	26650	0
300	20240731	134800	92256950	26650	26650	26650	26650	0
301	20240731	134700	92256950	26650	26650	26650	26650	0
302	20240731	134600	92256950	26650	26650	26650	26650	0
303	20240731	134500	92256950	26650	26650	26650	26650	0
304	20240731	134400	92256950	26650	26650	26650	26650	0
305	20240731	134300	92256950	26650	26650	26650	26650	0
306	20240731	134200	92256950	26650	26650	26650	26650	0
307	20240731	134100	92256950	26650	26650	26650	26650	1
308	20240731	134000	92230300	26600	26600	26600	26600	0
309	20240731	133900	92230300	26600	26600	26600	26600	0
310	20240731	133800	92230300	26600	26600	26600	26600	0
311	20240731	133700	92230300	26600	26600	26600	26600	0
312	20240731	133600	92230300	26600	26600	26600	26600	0
313	20240731	133500	92230300	26600	26600	26600	26600	0
314	20240731	133400	92230300	26600	26600	26600	26600	0
315	20240731	133300	92230300	26600	26600	26600	26600	0
316	20240731	133200	92230300	26600	26600	26600	26600	0
317	20240731	133100	92230300	26600	26600	26600	26600	0
318	20240731	133000	92230300	26600	26600	26600	26600	0
319	20240731	132900	92230300	26600	26600	26600	26600	0
320	20240731	132800	92230300	26600	26600	26600	26600	0
321	20240731	132700	92230300	26600	26600	26600	26600	0
322	20240731	132600	92230300	26600	26600	26600	26600	0
323	20240731	132500	92230300	26600	26600	26600	26600	0
324	20240731	132400	92230300	26600	26600	26600	26600	0
325	20240731	132300	92230300	26600	26600	26600	26600	0
326	20240731	132200	92230300	26600	26600	26600	26600	140
327	20240731	132100	88506300	26650	26650	26650	26650	0
328	20240731	132000	88506300	26650	26650	26650	26650	1
329	20240731	131900	88479650	26650	26650	26650	26650	0
330	20240731	131800	88479650	26650	26650	26650	26650	0
331	20240731	131700	88479650	26650	26650	26650	26650	0
332	20240731	131600	88479650	26650	26650	26650	26650	0
333	20240731	131500	88479650	26650	26650	26650	26650	0
334	20240731	131400	88479650	26650	26650	26650	26650	0
335	20240731	131300	88479650	26650	26650	26650	26650	0
336	20240731	131200	88479650	26650	26650	26650	26650	0
337	20240731	131100	88479650	26650	26650	26650	26650	24
338	20240731	131000	87840050	26550	26550	26550	26550	0
339	20240731	130900	87840050	26550	26550	26550	26550	0
340	20240731	130800	87840050	26550	26550	26550	26550	0
341	20240731	130700	87840050	26550	26550	26550	26550	0
342	20240731	130600	87840050	26550	26550	26550	26550	0
343	20240731	130500	87840050	26550	26550	26550	26550	0
344	20240731	130400	87840050	26550	26550	26550	26550	0
345	20240731	130300	87840050	26550	26550	26550	26550	0
346	20240731	130200	87840050	26550	26550	26550	26550	0
347	20240731	130100	87840050	26550	26550	26550	26550	0
348	20240731	130000	87840050	26550	26550	26550	26550	1
349	20240731	125900	87813500	26550	26550	26550	26550	0
350	20240731	125800	87813500	26550	26550	26550	26550	0
351	20240731	125700	87813500	26550	26550	26550	26550	0
352	20240731	125600	87813500	26550	26550	26550	26550	1
353	20240731	125500	87786950	26550	26550	26550	26550	0
354	20240731	125400	87786950	26550	26550	26550	26550	0
355	20240731	125300	87786950	26550	26550	26550	26550	0
356	20240731	125200	87786950	26550	26550	26550	26550	106
357	20240731	125100	84972650	26550	26550	26550	26550	0
358	20240731	125000	84972650	26550	26550	26550	26550	0
359	20240731	124900	84972650	26550	26550	26550	26550	1
360	20240731	124800	84946100	26550	26550	26550	26550	0
361	20240731	124700	84946100	26550	26550	26550	26550	0
362	20240731	124600	84946100	26550	26550	26550	26550	0
363	20240731	124500	84946100	26550	26550	26550	26550	0
364	20240731	124400	84946100	26550	26550	26550	26550	0
365	20240731	124300	84946100	26550	26550	26550	26550	33
366	20240731	124200	84069950	26550	26550	26550	26550	0
367	20240731	124100	84069950	26550	26550	26550	26550	0
368	20240731	124000	84069950	26550	26550	26550	26550	0
369	20240731	123900	84069950	26550	26550	26550	26550	0
370	20240731	123800	84069950	26550	26550	26550	26550	0
371	20240731	123700	84069950	26550	26550	26550	26550	0
372	20240731	123600	84069950	26550	26550	26550	26550	0
373	20240731	123500	84069950	26550	26550	26550	26550	0
374	20240731	123400	84069950	26550	26550	26550	26550	106
375	20240731	123300	81255650	26550	26550	26550	26550	0
376	20240731	123200	81255650	26550	26550	26550	26550	0
377	20240731	123100	81255650	26550	26550	26550	26550	4
378	20240731	123000	81149450	26650	26550	26650	26550	160
379	20240731	122900	76895750	26550	26550	26550	26550	14
380	20240731	122800	76524050	26550	26550	26550	26550	0
381	20240731	122700	76524050	26550	26550	26550	26550	0
382	20240731	122600	76524050	26550	26550	26550	26550	0
383	20240731	122500	76524050	26550	26550	26550	26550	0
384	20240731	122400	76524050	26550	26550	26550	26550	0
385	20240731	122300	76524050	26550	26550	26550	26550	0
386	20240731	122200	76524050	26550	26550	26550	26550	0
387	20240731	122100	76524050	26550	26550	26550	26550	5
388	20240731	122000	76391300	26550	26600	26650	26550	260
389	20240731	121900	69463600	26600	26600	26600	26600	4
390	20240731	121800	69357200	26600	26600	26600	26600	0
391	20240731	121700	69357200	26600	26550	26600	26550	16
392	20240731	121600	68932200	26550	26600	26600	26550	86
393	20240731	121500	66648650	26550	26550	26550	26550	1
394	20240731	121400	66622100	26550	26550	26550	26550	0
395	20240731	121300	66622100	26550	26550	26550	26550	0
396	20240731	121200	66622100	26550	26550	26550	26550	0
397	20240731	121100	66622100	26550	26550	26550	26550	0
398	20240731	121000	66622100	26550	26550	26550	26550	0
399	20240731	120900	66622100	26550	26550	26550	26550	0
400	20240731	120800	66622100	26550	26550	26550	26550	0
401	20240731	120700	66622100	26550	26550	26550	26550	0
402	20240731	120600	66622100	26550	26550	26550	26550	0
403	20240731	120500	66622100	26550	26550	26550	26550	0
404	20240731	120400	66622100	26550	26550	26550	26550	0
405	20240731	120300	66622100	26550	26550	26550	26550	8
406	20240731	120200	66409700	26550	26550	26550	26550	0
407	20240731	120100	66409700	26550	26550	26550	26550	0
408	20240731	120000	66409700	26550	26550	26550	26550	3
409	20240731	115900	66330050	26550	26550	26550	26550	0
410	20240731	115800	66330050	26550	26550	26550	26550	0
411	20240731	115700	66330050	26550	26550	26550	26550	0
412	20240731	115600	66330050	26550	26550	26550	26550	0
413	20240731	115500	66330050	26550	26550	26550	26550	1
414	20240731	115400	66303500	26550	26550	26550	26550	0
415	20240731	115300	66303500	26550	26550	26550	26550	0
416	20240731	115200	66303500	26550	26550	26550	26550	0
417	20240731	115100	66303500	26550	26550	26550	26550	0
418	20240731	115000	66303500	26550	26550	26550	26550	0
419	20240731	114900	66303500	26550	26550	26550	26550	0
420	20240731	114800	66303500	26550	26550	26550	26550	0
421	20240731	114700	66303500	26550	26550	26550	26550	0
422	20240731	114600	66303500	26550	26550	26550	26550	0
423	20240731	114500	66303500	26550	26550	26550	26550	0
424	20240731	114400	66303500	26550	26550	26550	26550	0
425	20240731	114300	66303500	26550	26550	26550	26550	0
426	20240731	114200	66303500	26550	26550	26550	26550	0
427	20240731	114100	66303500	26550	26550	26550	26550	0
428	20240731	114000	66303500	26550	26550	26550	26550	0
429	20240731	113900	66303500	26550	26550	26550	26550	0
430	20240731	113800	66303500	26550	26550	26550	26550	0
431	20240731	113700	66303500	26550	26550	26550	26550	0
432	20240731	113600	66303500	26550	26550	26550	26550	2
433	20240731	113500	66250400	26550	26550	26550	26550	0
434	20240731	113400	66250400	26550	26550	26550	26550	0
435	20240731	113300	66250400	26550	26550	26550	26550	0
436	20240731	113200	66250400	26550	26550	26550	26550	2
437	20240731	113100	66197300	26550	26550	26550	26550	0
438	20240731	113000	66197300	26550	26550	26550	26550	0
439	20240731	112900	66197300	26550	26600	26600	26550	84
440	20240731	112800	63965700	26600	26600	26600	26600	7
441	20240731	112700	63779500	26600	26600	26600	26600	0
442	20240731	112600	63779500	26600	26600	26600	26600	0
443	20240731	112500	63779500	26600	26600	26600	26600	68
444	20240731	112400	61970700	26600	26600	26600	26600	0
445	20240731	112300	61970700	26600	26600	26600	26600	0
446	20240731	112200	61970700	26600	26550	26600	26550	7
447	20240731	112100	61784800	26550	26550	26550	26550	0
448	20240731	112000	61784800	26550	26550	26550	26550	0
449	20240731	111900	61784800	26550	26550	26550	26550	0
450	20240731	111800	61784800	26550	26550	26550	26550	0
451	20240731	111700	61784800	26550	26550	26550	26550	0
452	20240731	111600	61784800	26550	26550	26550	26550	1
453	20240731	111500	61758250	26550	26550	26550	26550	0
454	20240731	111400	61758250	26550	26550	26550	26550	0
455	20240731	111300	61758250	26550	26550	26550	26550	0
456	20240731	111200	61758250	26550	26550	26550	26550	0
457	20240731	111100	61758250	26550	26550	26550	26550	0
458	20240731	111000	61758250	26550	26550	26550	26550	0
459	20240731	110900	61758250	26550	26550	26550	26550	0
460	20240731	110800	61758250	26550	26550	26550	26550	0
461	20240731	110700	61758250	26550	26550	26550	26550	0
462	20240731	110600	61758250	26550	26550	26550	26550	0
463	20240731	110500	61758250	26550	26550	26550	26550	0
464	20240731	110400	61758250	26550	26550	26550	26550	0
465	20240731	110300	61758250	26550	26550	26550	26550	0
466	20240731	110200	61758250	26550	26550	26550	26550	1
467	20240731	110100	61731700	26550	26550	26550	26550	0
468	20240731	110000	61731700	26550	26550	26550	26550	1
469	20240731	105900	61705150	26450	26450	26450	26450	0
470	20240731	105800	61705150	26450	26450	26450	26450	0
471	20240731	105700	61705150	26450	26450	26450	26450	0
472	20240731	105600	61705150	26450	26450	26450	26450	0
473	20240731	105500	61705150	26450	26450	26450	26450	1
474	20240731	105400	61678700	26450	26450	26450	26450	0
475	20240731	105300	61678700	26450	26450	26450	26450	0
476	20240731	105200	61678700	26450	26450	26450	26450	0
477	20240731	105100	61678700	26450	26450	26450	26450	0
478	20240731	105000	61678700	26450	26450	26450	26450	2
479	20240731	104900	61625800	26450	26450	26450	26450	0
480	20240731	104800	61625800	26450	26450	26450	26450	0
481	20240731	104700	61625800	26450	26450	26450	26450	0
482	20240731	104600	61625800	26450	26550	26550	26450	80
483	20240731	104500	59507600	26600	26600	26600	26600	0
484	20240731	104400	59507600	26600	26600	26600	26600	0
485	20240731	104300	59507600	26600	26600	26600	26600	0
486	20240731	104200	59507600	26600	26600	26600	26600	31
487	20240731	104100	58683000	26450	26450	26450	26450	5
488	20240731	104000	58550750	26450	26450	26450	26450	2
489	20240731	103900	58497850	26500	26500	26500	26500	2
490	20240731	103800	58444850	26450	26450	26450	26450	0
491	20240731	103700	58444850	26450	26450	26450	26450	9
492	20240731	103600	58206800	26450	26450	26450	26450	30
493	20240731	103500	57413300	26450	26450	26450	26450	0
494	20240731	103400	57413300	26450	26500	26500	26450	45
495	20240731	103300	56220950	26500	26500	26500	26500	0
496	20240731	103200	56220950	26500	26650	26650	26500	60
497	20240731	103100	54623000	26650	26650	26650	26650	0
498	20240731	103000	54623000	26650	26650	26650	26650	0
499	20240731	102900	54623000	26650	26650	26650	26650	0
500	20240731	102800	54623000	26650	26650	26650	26650	0
501	20240731	102700	54623000	26650	26650	26650	26650	0
502	20240731	102600	54623000	26650	26650	26650	26650	1
503	20240731	102500	54596350	26500	26500	26500	26500	0
504	20240731	102400	54596350	26500	26500	26500	26500	0
505	20240731	102300	54596350	26500	26450	26600	26450	5
506	20240731	102200	54463850	26450	26450	26450	26450	0
507	20240731	102100	54463850	26450	26450	26450	26450	1
508	20240731	102000	54437400	26500	26500	26500	26500	0
509	20240731	101900	54437400	26500	26500	26500	26500	100
510	20240731	101800	51787400	26500	26500	26500	26500	0
511	20240731	101700	51787400	26500	26500	26500	26500	0
512	20240731	101600	51787400	26500	26500	26500	26500	0
513	20240731	101500	51787400	26500	26500	26500	26500	0
514	20240731	101400	51787400	26500	26500	26500	26500	0
515	20240731	101300	51787400	26500	26500	26500	26500	0
516	20240731	101200	51787400	26500	26550	26550	26500	56
517	20240731	101100	50300850	26550	26550	26550	26550	105
518	20240731	101000	47513100	26550	26600	26600	26550	2
519	20240731	100900	47459950	26650	26550	26650	26550	7
520	20240731	100800	47273500	26650	26650	26650	26650	0
521	20240731	100700	47273500	26650	26650	26650	26650	0
522	20240731	100600	47273500	26650	26650	26650	26650	0
523	20240731	100500	47273500	26650	26650	26650	26650	30
524	20240731	100400	46474000	26650	26650	26650	26650	0
525	20240731	100300	46474000	26650	26650	26650	26650	102
526	20240731	100200	43755700	26650	26650	26650	26650	0
527	20240731	100100	43755700	26650	26650	26650	26650	0
528	20240731	100000	43755700	26650	26650	26650	26650	0
529	20240731	095900	43755700	26650	26650	26650	26650	0
530	20240731	095800	43755700	26650	26650	26650	26650	0
531	20240731	095700	43755700	26650	26650	26650	26650	11
532	20240731	095600	43462550	26650	26650	26650	26650	0
533	20240731	095500	43462550	26650	26650	26650	26650	0
534	20240731	095400	43462550	26650	26650	26650	26650	0
535	20240731	095300	43462550	26650	26650	26650	26650	0
536	20240731	095200	43462550	26650	26650	26650	26650	0
537	20240731	095100	43462550	26650	26650	26650	26650	0
538	20240731	095000	43462550	26650	26650	26650	26650	0
539	20240731	094900	43462550	26650	26650	26650	26650	1
540	20240731	094800	43435900	26600	26600	26600	26600	0
541	20240731	094700	43435900	26600	26600	26600	26600	0
542	20240731	094600	43435900	26600	26600	26600	26600	0
543	20240731	094500	43435900	26600	26600	26600	26600	0
544	20240731	094400	43435900	26600	26600	26600	26600	72
545	20240731	094300	41520700	26600	26600	26600	26600	4
546	20240731	094200	41414300	26600	26600	26600	26600	0
547	20240731	094100	41414300	26600	26600	26600	26600	0
548	20240731	094000	41414300	26600	26600	26600	26600	0
549	20240731	093900	41414300	26600	26600	26600	26600	1
550	20240731	093800	41387700	26600	26500	26600	26450	20
551	20240731	093700	40856800	26450	26450	26450	26450	2
552	20240731	093600	40803900	26450	26450	26450	26450	0
553	20240731	093500	40803900	26450	26450	26450	26450	1
554	20240731	093400	40777450	26600	26550	26600	26450	139
555	20240731	093300	37087550	26550	26550	26550	26550	0
556	20240731	093200	37087550	26550	26550	26550	26550	4
557	20240731	093100	36981350	26500	26500	26500	26500	0
558	20240731	093000	36981350	26500	26550	26550	26500	2
559	20240731	092900	36928300	26450	26450	26450	26450	3
560	20240731	092800	36848950	26450	26450	26450	26450	6
561	20240731	092700	36690250	26550	26550	26550	26550	1
562	20240731	092600	36663700	26400	26400	26400	26400	0
563	20240731	092500	36663700	26400	26400	26400	26400	7
564	20240731	092400	36478900	26450	26450	26450	26450	130
565	20240731	092300	33040400	26450	26450	26450	26450	0
566	20240731	092200	33040400	26450	26550	26550	26450	12
567	20240731	092100	32722800	26600	26600	26600	26600	0
568	20240731	092000	32722800	26600	26600	26600	26600	0
569	20240731	091900	32722800	26600	26600	26600	26600	187
570	20240731	091800	27748600	26600	26600	26600	26600	52
571	20240731	091700	26365400	26600	26400	26600	26400	423
572	20240731	091600	15181950	26400	26400	26400	26400	0
573	20240731	091500	15181950	26400	26500	26500	26400	49
574	20240731	091400	13887050	26450	26450	26450	26450	0
575	20240731	091300	13887050	26450	26450	26450	26450	0
576	20240731	091200	13887050	26450	26450	26450	26450	0
577	20240731	091100	13887050	26450	26450	26450	26450	0
578	20240731	091000	13887050	26450	26700	26700	26450	51
579	20240731	090900	12536450	26800	26800	26800	26800	0
580	20240731	090800	12536450	26800	26800	26800	26800	0
581	20240731	090700	12536450	26800	26800	26800	26800	0
582	20240731	090600	12536450	26800	26800	26800	26800	0
583	20240731	090500	12536450	26800	26800	26800	26800	0
584	20240731	090400	12536450	26800	26500	26800	26500	426
585	20240731	090300	1238750	26350	26350	26350	26350	0
586	20240731	090200	1238750	26350	26350	26350	26350	0
587	20240731	090100	1238750	26350	26350	26350	26350	40
588	20240731	090000	184750	26500	26350	26500	26350	7