KissMeData/100120/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	200400	200371200	27050	27050	27050	27050	79
3	20240729	200300	200371200	27050	27050	27050	27050	0
4	20240729	200200	200371200	27050	27050	27050	27050	0
5	20240729	200100	200371200	27050	27050	27050	27050	0
6	20240729	200000	200371200	27050	27050	27050	27050	0
7	20240729	195900	200371200	27050	27050	27050	27050	0
8	20240729	195800	200371200	27050	27050	27050	27050	0
9	20240729	195700	200371200	27050	27050	27050	27050	0
10	20240729	195600	200371200	27050	27050	27050	27050	0
11	20240729	195500	200371200	27050	27050	27050	27050	0
12	20240729	195400	200371200	27050	27050	27050	27050	0
13	20240729	195300	200371200	27050	27050	27050	27050	0
14	20240729	195200	200371200	27050	27050	27050	27050	0
15	20240729	195100	200371200	27050	27050	27050	27050	0
16	20240729	195000	200371200	27050	27050	27050	27050	0
17	20240729	194900	200371200	27050	27050	27050	27050	0
18	20240729	194800	200371200	27050	27050	27050	27050	0
19	20240729	194700	200371200	27050	27050	27050	27050	0
20	20240729	194600	200371200	27050	27050	27050	27050	0
21	20240729	194500	200371200	27050	27050	27050	27050	0
22	20240729	194400	200371200	27050	27050	27050	27050	0
23	20240729	194300	200371200	27050	27050	27050	27050	0
24	20240729	194200	200371200	27050	27050	27050	27050	0
25	20240729	194100	200371200	27050	27050	27050	27050	0
26	20240729	194000	200371200	27050	27050	27050	27050	0
27	20240729	193900	200371200	27050	27050	27050	27050	0
28	20240729	193800	200371200	27050	27050	27050	27050	0
29	20240729	193700	200371200	27050	27050	27050	27050	0
30	20240729	193600	200371200	27050	27050	27050	27050	0
31	20240729	193500	200371200	27050	27050	27050	27050	0
32	20240729	193400	200371200	27050	27050	27050	27050	79
33	20240729	193300	200371200	27050	27050	27050	27050	0
34	20240729	193200	200371200	27050	27050	27050	27050	0
35	20240729	193100	200371200	27050	27050	27050	27050	0
36	20240729	193000	200371200	27050	27050	27050	27050	0
37	20240729	192900	200371200	27050	27050	27050	27050	0
38	20240729	192800	200371200	27050	27050	27050	27050	0
39	20240729	192700	200371200	27050	27050	27050	27050	0
40	20240729	192600	200371200	27050	27050	27050	27050	0
41	20240729	192500	200371200	27050	27050	27050	27050	0
42	20240729	192400	200371200	27050	27050	27050	27050	0
43	20240729	192300	200371200	27050	27050	27050	27050	0
44	20240729	192200	200371200	27050	27050	27050	27050	0
45	20240729	192100	200371200	27050	27050	27050	27050	0
46	20240729	192000	200371200	27050	27050	27050	27050	0
47	20240729	191900	200371200	27050	27050	27050	27050	0
48	20240729	191800	200371200	27050	27050	27050	27050	0
49	20240729	191700	200371200	27050	27050	27050	27050	0
50	20240729	191600	200371200	27050	27050	27050	27050	0
51	20240729	191500	200371200	27050	27050	27050	27050	0
52	20240729	191400	200371200	27050	27050	27050	27050	0
53	20240729	191300	200371200	27050	27050	27050	27050	0
54	20240729	191200	200371200	27050	27050	27050	27050	0
55	20240729	191100	200371200	27050	27050	27050	27050	0
56	20240729	191000	200371200	27050	27050	27050	27050	0
57	20240729	190900	200371200	27050	27050	27050	27050	0
58	20240729	190800	200371200	27050	27050	27050	27050	0
59	20240729	190700	200371200	27050	27050	27050	27050	0
60	20240729	190600	200371200	27050	27050	27050	27050	0
61	20240729	190500	200371200	27050	27050	27050	27050	0
62	20240729	190400	200371200	27050	27050	27050	27050	79
63	20240729	190300	200371200	27050	27050	27050	27050	0
64	20240729	190200	200371200	27050	27050	27050	27050	0
65	20240729	190100	200371200	27050	27050	27050	27050	0
66	20240729	190000	200371200	27050	27050	27050	27050	0
67	20240729	185900	200371200	27050	27050	27050	27050	0
68	20240729	185800	200371200	27050	27050	27050	27050	0
69	20240729	185700	200371200	27050	27050	27050	27050	0
70	20240729	185600	200371200	27050	27050	27050	27050	0
71	20240729	185500	200371200	27050	27050	27050	27050	0
72	20240729	185400	200371200	27050	27050	27050	27050	0
73	20240729	185300	200371200	27050	27050	27050	27050	0
74	20240729	185200	200371200	27050	27050	27050	27050	0
75	20240729	185100	200371200	27050	27050	27050	27050	0
76	20240729	185000	200371200	27050	27050	27050	27050	0
77	20240729	184900	200371200	27050	27050	27050	27050	0
78	20240729	184800	200371200	27050	27050	27050	27050	0
79	20240729	184700	200371200	27050	27050	27050	27050	0
80	20240729	184600	200371200	27050	27050	27050	27050	0
81	20240729	184500	200371200	27050	27050	27050	27050	0
82	20240729	184400	200371200	27050	27050	27050	27050	0
83	20240729	184300	200371200	27050	27050	27050	27050	0
84	20240729	184200	200371200	27050	27050	27050	27050	0
85	20240729	184100	200371200	27050	27050	27050	27050	0
86	20240729	184000	200371200	27050	27050	27050	27050	0
87	20240729	183900	200371200	27050	27050	27050	27050	0
88	20240729	183800	200371200	27050	27050	27050	27050	0
89	20240729	183700	200371200	27050	27050	27050	27050	0
90	20240729	183600	200371200	27050	27050	27050	27050	0
91	20240729	183500	200371200	27050	27050	27050	27050	0
92	20240729	183400	200371200	27050	27050	27050	27050	79
93	20240729	183300	200371200	27050	27050	27050	27050	0
94	20240729	183200	200371200	27050	27050	27050	27050	0
95	20240729	183100	200371200	27050	27050	27050	27050	0
96	20240729	183000	200371200	27050	27050	27050	27050	0
97	20240729	182900	200371200	27050	27050	27050	27050	0
98	20240729	182800	200371200	27050	27050	27050	27050	0
99	20240729	182700	200371200	27050	27050	27050	27050	0
100	20240729	182600	200371200	27050	27050	27050	27050	0
101	20240729	182500	200371200	27050	27050	27050	27050	0
102	20240729	182400	200371200	27050	27050	27050	27050	0
103	20240729	182300	200371200	27050	27050	27050	27050	0
104	20240729	182200	200371200	27050	27050	27050	27050	0
105	20240729	182100	200371200	27050	27050	27050	27050	0
106	20240729	182000	200371200	27050	27050	27050	27050	0
107	20240729	181900	200371200	27050	27050	27050	27050	0
108	20240729	181800	200371200	27050	27050	27050	27050	0
109	20240729	181700	200371200	27050	27050	27050	27050	0
110	20240729	181600	200371200	27050	27050	27050	27050	0
111	20240729	181500	200371200	27050	27050	27050	27050	0
112	20240729	181400	200371200	27050	27050	27050	27050	0
113	20240729	181300	200371200	27050	27050	27050	27050	0
114	20240729	181200	200371200	27050	27050	27050	27050	0
115	20240729	181100	200371200	27050	27050	27050	27050	0
116	20240729	181000	200371200	27050	27050	27050	27050	0
117	20240729	180900	200371200	27050	27050	27050	27050	0
118	20240729	180800	200371200	27050	27050	27050	27050	0
119	20240729	180700	200371200	27050	27050	27050	27050	0
120	20240729	180600	200371200	27050	27050	27050	27050	0
121	20240729	180500	200371200	27050	27050	27050	27050	0
122	20240729	180400	200371200	27050	27050	27050	27050	79
123	20240729	180300	200371200	27050	27050	27050	27050	0
124	20240729	180200	200371200	27050	27050	27050	27050	0
125	20240729	180100	200371200	27050	27050	27050	27050	0
126	20240729	180000	200371200	27050	27050	27050	27050	0
127	20240729	175900	200371200	27050	27050	27050	27050	0
128	20240729	175800	200371200	27050	27050	27050	27050	0
129	20240729	175700	200371200	27050	27050	27050	27050	0
130	20240729	175600	200371200	27050	27050	27050	27050	0
131	20240729	175500	200371200	27050	27050	27050	27050	0
132	20240729	175400	200371200	27050	27050	27050	27050	0
133	20240729	175300	200371200	27050	27050	27050	27050	0
134	20240729	175200	200371200	27050	27050	27050	27050	0
135	20240729	175100	200371200	27050	27050	27050	27050	0
136	20240729	175000	200371200	27050	27050	27050	27050	0
137	20240729	174900	200371200	27050	27050	27050	27050	0
138	20240729	174800	200371200	27050	27050	27050	27050	0
139	20240729	174700	200371200	27050	27050	27050	27050	0
140	20240729	174600	200371200	27050	27050	27050	27050	0
141	20240729	174500	200371200	27050	27050	27050	27050	0
142	20240729	174400	200371200	27050	27050	27050	27050	0
143	20240729	174300	200371200	27050	27050	27050	27050	0
144	20240729	174200	200371200	27050	27050	27050	27050	0
145	20240729	174100	200371200	27050	27050	27050	27050	0
146	20240729	174000	200371200	27050	27050	27050	27050	0
147	20240729	173900	200371200	27050	27050	27050	27050	0
148	20240729	173800	200371200	27050	27050	27050	27050	0
149	20240729	173700	200371200	27050	27050	27050	27050	0
150	20240729	173600	200371200	27050	27050	27050	27050	0
151	20240729	173500	200371200	27050	27050	27050	27050	0
152	20240729	173400	200371200	27050	27050	27050	27050	79
153	20240729	173300	200371200	27050	27050	27050	27050	0
154	20240729	173200	200371200	27050	27050	27050	27050	0
155	20240729	173100	200371200	27050	27050	27050	27050	0
156	20240729	173000	200371200	27050	27050	27050	27050	0
157	20240729	172900	200371200	27050	27050	27050	27050	0
158	20240729	172800	200371200	27050	27050	27050	27050	0
159	20240729	172700	200371200	27050	27050	27050	27050	0
160	20240729	172600	200371200	27050	27050	27050	27050	0
161	20240729	172500	200371200	27050	27050	27050	27050	0
162	20240729	172400	200371200	27050	27050	27050	27050	0
163	20240729	172300	200371200	27050	27050	27050	27050	0
164	20240729	172200	200371200	27050	27050	27050	27050	0
165	20240729	172100	200371200	27050	27050	27050	27050	0
166	20240729	172000	200371200	27050	27050	27050	27050	0
167	20240729	171900	200371200	27050	27050	27050	27050	0
168	20240729	171800	200371200	27050	27050	27050	27050	0
169	20240729	171700	200371200	27050	27050	27050	27050	0
170	20240729	171600	200371200	27050	27050	27050	27050	0
171	20240729	171500	200371200	27050	27050	27050	27050	0
172	20240729	171400	200371200	27050	27050	27050	27050	0
173	20240729	171300	200371200	27050	27050	27050	27050	0
174	20240729	171200	200371200	27050	27050	27050	27050	0
175	20240729	171100	200371200	27050	27050	27050	27050	0
176	20240729	171000	200371200	27050	27050	27050	27050	0
177	20240729	170900	200371200	27050	27050	27050	27050	0
178	20240729	170800	200371200	27050	27050	27050	27050	0
179	20240729	170700	200371200	27050	27050	27050	27050	0
180	20240729	170600	200371200	27050	27050	27050	27050	0
181	20240729	170500	200371200	27050	27050	27050	27050	0
182	20240729	170400	200371200	27050	27050	27050	27050	79
183	20240729	170300	200371200	27050	27050	27050	27050	0
184	20240729	170200	200371200	27050	27050	27050	27050	0
185	20240729	170100	200371200	27050	27050	27050	27050	0
186	20240729	170000	200371200	27050	27050	27050	27050	0
187	20240729	165900	200371200	27050	27050	27050	27050	0
188	20240729	165800	200371200	27050	27050	27050	27050	0
189	20240729	165700	200371200	27050	27050	27050	27050	0
190	20240729	165600	200371200	27050	27050	27050	27050	0
191	20240729	165500	200371200	27050	27050	27050	27050	0
192	20240729	165400	200371200	27050	27050	27050	27050	0
193	20240729	165300	200371200	27050	27050	27050	27050	0
194	20240729	165200	200371200	27050	27050	27050	27050	0
195	20240729	165100	200371200	27050	27050	27050	27050	0
196	20240729	165000	200371200	27050	27050	27050	27050	0
197	20240729	164900	200371200	27050	27050	27050	27050	0
198	20240729	164800	200371200	27050	27050	27050	27050	0
199	20240729	164700	200371200	27050	27050	27050	27050	0
200	20240729	164600	200371200	27050	27050	27050	27050	0
201	20240729	164500	200371200	27050	27050	27050	27050	0
202	20240729	164400	200371200	27050	27050	27050	27050	0
203	20240729	164300	200371200	27050	27050	27050	27050	0
204	20240729	164200	200371200	27050	27050	27050	27050	0
205	20240729	164100	200371200	27050	27050	27050	27050	0
206	20240729	164000	200371200	27050	27050	27050	27050	0
207	20240729	163900	200371200	27050	27050	27050	27050	0
208	20240729	163800	200371200	27050	27050	27050	27050	0
209	20240729	163700	200371200	27050	27050	27050	27050	0
210	20240729	163600	200371200	27050	27050	27050	27050	0
211	20240729	163500	200371200	27050	27050	27050	27050	0
212	20240729	163400	200371200	27050	27050	27050	27050	79
213	20240729	163300	200371200	27050	27050	27050	27050	0
214	20240729	163200	200371200	27050	27050	27050	27050	0
215	20240729	163100	200371200	27050	27050	27050	27050	0
216	20240729	163000	200371200	27050	27050	27050	27050	0
217	20240729	162900	200371200	27050	27050	27050	27050	0
218	20240729	162800	200371200	27050	27050	27050	27050	0
219	20240729	162700	200371200	27050	27050	27050	27050	0
220	20240729	162600	200371200	27050	27050	27050	27050	0
221	20240729	162500	200371200	27050	27050	27050	27050	0
222	20240729	162400	200371200	27050	27050	27050	27050	0
223	20240729	162300	200371200	27050	27050	27050	27050	0
224	20240729	162200	200371200	27050	27050	27050	27050	0
225	20240729	162100	200371200	27050	27050	27050	27050	0
226	20240729	162000	200371200	27050	27050	27050	27050	0
227	20240729	161900	200371200	27050	27050	27050	27050	0
228	20240729	161800	200371200	27050	27050	27050	27050	0
229	20240729	161700	200371200	27050	27050	27050	27050	0
230	20240729	161600	200371200	27050	27050	27050	27050	0
231	20240729	161500	200371200	27050	27050	27050	27050	0
232	20240729	161400	200371200	27050	27050	27050	27050	0
233	20240729	161300	200371200	27050	27050	27050	27050	0
234	20240729	161200	200371200	27050	27050	27050	27050	0
235	20240729	161100	200371200	27050	27050	27050	27050	0
236	20240729	161000	200371200	27050	27050	27050	27050	0
237	20240729	160900	200371200	27050	27050	27050	27050	0
238	20240729	160800	200371200	27050	27050	27050	27050	0
239	20240729	160700	200371200	27050	27050	27050	27050	0
240	20240729	160600	200371200	27050	27050	27050	27050	0
241	20240729	160500	200371200	27050	27050	27050	27050	0
242	20240729	160400	200371200	27050	27050	27050	27050	79
243	20240729	160300	200371200	27050	27050	27050	27050	0
244	20240729	160200	200371200	27050	27050	27050	27050	0
245	20240729	160100	200371200	27050	27050	27050	27050	0
246	20240729	160000	200371200	27050	27050	27050	27050	0
247	20240729	155900	200371200	27050	27050	27050	27050	0
248	20240729	155800	200371200	27050	27050	27050	27050	0
249	20240729	155700	200371200	27050	27050	27050	27050	0
250	20240729	155600	200371200	27050	27050	27050	27050	0
251	20240729	155500	200371200	27050	27050	27050	27050	0
252	20240729	155400	200371200	27050	27050	27050	27050	0
253	20240729	155300	200371200	27050	27050	27050	27050	0
254	20240729	155200	200371200	27050	27050	27050	27050	0
255	20240729	155100	200371200	27050	27050	27050	27050	0
256	20240729	155000	200371200	27050	27050	27050	27050	0
257	20240729	154900	200371200	27050	27050	27050	27050	0
258	20240729	154800	200371200	27050	27050	27050	27050	0
259	20240729	154700	200371200	27050	27050	27050	27050	0
260	20240729	154600	200371200	27050	27050	27050	27050	0
261	20240729	154500	200371200	27050	27050	27050	27050	0
262	20240729	154400	200371200	27050	27050	27050	27050	0
263	20240729	154300	200371200	27050	27050	27050	27050	0
264	20240729	154200	200371200	27050	27050	27050	27050	0
265	20240729	154100	200371200	27050	27050	27050	27050	0
266	20240729	154000	200371200	27050	27050	27050	27050	0
267	20240729	153900	200371200	27050	27050	27050	27050	0
268	20240729	153800	200371200	27050	27050	27050	27050	0
269	20240729	153700	200371200	27050	27050	27050	27050	0
270	20240729	153600	200371200	27050	27050	27050	27050	0
271	20240729	153500	200371200	27050	27050	27050	27050	0
272	20240729	153400	200371200	27050	27050	27050	27050	79
273	20240729	153300	200371200	27050	27050	27050	27050	0
274	20240729	153200	200371200	27050	27050	27050	27050	0
275	20240729	153100	200371200	27050	27050	27050	27050	0
276	20240729	153000	200371200	27050	27050	27050	27050	79
277	20240729	152900	198234250	26850	26850	26850	26850	0
278	20240729	152800	198234250	26850	26850	26850	26850	0
279	20240729	152700	198234250	26850	26850	26850	26850	0
280	20240729	152600	198234250	26850	26850	26850	26850	0
281	20240729	152500	198234250	26850	26850	26850	26850	0
282	20240729	152400	198234250	26850	26850	26850	26850	0
283	20240729	152300	198234250	26850	26850	26850	26850	0
284	20240729	152200	198234250	26850	26850	26850	26850	0
285	20240729	152100	198234250	26850	26850	26850	26850	0
286	20240729	152000	198234250	26850	26850	26850	26850	0
287	20240729	151900	198234250	26850	26600	26850	26600	70
288	20240729	151800	196372000	26500	26600	26600	26500	7
289	20240729	151700	196185900	26600	26550	26600	26550	10
290	20240729	151600	195920000	26550	26550	26550	26550	85
291	20240729	151500	193663250	26550	26550	26550	26550	0
292	20240729	151400	193663250	26550	26600	26600	26550	3
293	20240729	151300	193583550	26500	26500	26500	26500	0
294	20240729	151200	193583550	26500	26500	26500	26500	0
295	20240729	151100	193583550	26500	26500	26500	26500	0
296	20240729	151000	193583550	26500	26500	26550	26500	48
297	20240729	150900	192311100	26550	26500	26550	26500	11
298	20240729	150800	192019100	26550	26550	26550	26550	0
299	20240729	150700	192019100	26550	26550	26550	26550	0
300	20240729	150600	192019100	26550	26550	26550	26550	0
301	20240729	150500	192019100	26550	26550	26550	26550	45
302	20240729	150400	190824350	26600	26600	26600	26600	0
303	20240729	150300	190824350	26600	26600	26600	26600	7
304	20240729	150200	190638150	26550	26600	26600	26550	2
305	20240729	150100	190585000	26600	26600	26600	26600	0
306	20240729	150000	190585000	26600	26650	26650	26600	27
307	20240729	145900	189866650	26550	26550	26550	26550	0
308	20240729	145800	189866650	26550	26550	26550	26550	98
309	20240729	145700	187264750	26550	26550	26550	26550	1
310	20240729	145600	187238200	26550	26550	26550	26550	0
311	20240729	145500	187238200	26550	26600	26600	26550	67
312	20240729	145400	185458050	26600	26600	26600	26600	1
313	20240729	145300	185431450	26600	26600	26600	26600	24
314	20240729	145200	184793050	26650	26650	26650	26650	0
315	20240729	145100	184793050	26650	26650	26650	26650	0
316	20240729	145000	184793050	26650	26650	26650	26650	1
317	20240729	144900	184766400	26650	26650	26650	26650	0
318	20240729	144800	184766400	26650	26650	26650	26650	0
319	20240729	144700	184766400	26650	26650	26650	26650	8
320	20240729	144600	184553200	26600	26600	26600	26600	25
321	20240729	144500	183888200	26550	26550	26550	26550	65
322	20240729	144400	182162450	26550	26550	26550	26550	23
323	20240729	144300	181551800	26550	26550	26550	26550	1
324	20240729	144200	181525250	26550	26550	26550	26550	29
325	20240729	144100	180755300	26550	26550	26550	26550	3
326	20240729	144000	180675650	26600	26600	26600	26600	13
327	20240729	143900	180329850	26550	26550	26550	26550	20
328	20240729	143800	179798850	26550	26550	26550	26550	1
329	20240729	143700	179772300	26550	26550	26550	26550	0
330	20240729	143600	179772300	26550	26550	26550	26550	1
331	20240729	143500	179745750	26900	26900	26900	26900	0
332	20240729	143400	179745750	26900	26900	26900	26900	0
333	20240729	143300	179745750	26900	26900	26900	26900	0
334	20240729	143200	179745750	26900	26900	26900	26900	0
335	20240729	143100	179745750	26900	26850	26900	26850	100
336	20240729	143000	177057500	26900	26700	26900	26700	200
337	20240729	142900	171693850	26800	26800	26800	26800	0
338	20240729	142800	171693850	26800	26800	26800	26800	0
339	20240729	142700	171693850	26800	26750	26800	26750	19
340	20240729	142600	171184900	26750	26550	26800	26550	61
341	20240729	142500	169556150	26500	26500	26500	26500	21
342	20240729	142400	168999650	26500	26500	26500	26500	1
343	20240729	142300	168973150	26500	26500	26500	26500	24
344	20240729	142200	168337150	26500	26500	26500	26500	0
345	20240729	142100	168337150	26500	26500	26500	26500	43
346	20240729	142000	167197650	26500	26500	26500	26500	0
347	20240729	141900	167197650	26500	26500	26500	26500	2
348	20240729	141800	167144650	26500	26500	26500	26500	27
349	20240729	141700	166429150	26550	26550	26550	26550	6
350	20240729	141600	166269850	26600	26600	26600	26600	0
351	20240729	141500	166269850	26600	26600	26600	26600	1
352	20240729	141400	166243250	26550	26550	26550	26550	48
353	20240729	141300	164968850	26550	26550	26550	26550	0
354	20240729	141200	164968850	26550	26550	26550	26550	5
355	20240729	141100	164836100	26550	26550	26550	26550	0
356	20240729	141000	164836100	26550	26550	26550	26550	44
357	20240729	140900	163667900	26550	26500	26550	26500	6
358	20240729	140800	163508650	26550	26550	26550	26550	0
359	20240729	140700	163508650	26550	26550	26550	26550	4
360	20240729	140600	163402450	26550	26550	26550	26550	1
361	20240729	140500	163375900	26550	26500	26550	26500	38
362	20240729	140400	162368400	26550	26550	26550	26550	3
363	20240729	140300	162288750	26550	26550	26550	26550	0
364	20240729	140200	162288750	26550	26500	26550	26500	34
365	20240729	140100	161387300	26500	26500	26500	26500	0
366	20240729	140000	161387300	26500	26500	26500	26500	29
367	20240729	135900	160618800	26500	26500	26500	26500	26
368	20240729	135800	159929800	26500	26500	26500	26500	0
369	20240729	135700	159929800	26500	26450	26550	26450	51
370	20240729	135600	158578400	26500	26500	26500	26500	12
371	20240729	135500	158260400	26500	26500	26500	26500	26
372	20240729	135400	157571400	26500	26500	26500	26500	26
373	20240729	135300	156882400	26500	26500	26500	26500	24
374	20240729	135200	156246400	26500	26500	26500	26500	8
375	20240729	135100	156034400	26500	26500	26500	26500	44
376	20240729	135000	154868400	26500	26500	26500	26500	19
377	20240729	134900	154364900	26500	26500	26500	26500	7
378	20240729	134800	154179400	26500	26500	26500	26500	32
379	20240729	134700	153331400	26500	26500	26500	26500	18
380	20240729	134600	152854400	26500	26500	26500	26500	35
381	20240729	134500	151926900	26500	26500	26500	26500	10
382	20240729	134400	151661900	26500	26500	26500	26500	22
383	20240729	134300	151078900	26500	26500	26500	26500	10
384	20240729	134200	150813900	26450	26500	26500	26450	36
385	20240729	134100	149860300	26500	26500	26500	26500	28
386	20240729	134000	149118300	26500	26500	26500	26500	24
387	20240729	133900	148482300	26500	26500	26500	26500	21
388	20240729	133800	147925800	26500	26500	26500	26500	7
389	20240729	133700	147740300	26550	26550	26550	26550	86
390	20240729	133600	145457000	26550	26500	26550	26500	80
391	20240729	133500	143335400	26500	26500	26500	26500	23
392	20240729	133400	142725900	26500	26500	26500	26500	9
393	20240729	133300	142487400	26500	26550	26550	26500	8
394	20240729	133200	142275050	26550	26550	26550	26550	0
395	20240729	133100	142275050	26550	26550	26850	26550	190
396	20240729	133000	137225300	26550	26550	26550	26550	0
397	20240729	132900	137225300	26550	26550	26550	26550	25
398	20240729	132800	136561550	26550	26550	26550	26550	28
399	20240729	132700	135818150	26500	26500	26500	26500	0
400	20240729	132600	135818150	26500	26500	26550	26500	25
401	20240729	132500	135155150	26550	26550	26550	26550	37
402	20240729	132400	134172800	26550	26500	26550	26500	19
403	20240729	132300	133669100	26500	26500	26550	26500	148
404	20240729	132200	129746950	26500	26500	26500	26500	6
405	20240729	132100	129587950	26550	26550	26550	26550	8
406	20240729	132000	129375550	26500	26500	26500	26500	0
407	20240729	131900	129375550	26500	26550	26550	26500	8
408	20240729	131800	129163500	26550	26550	26550	26550	14
409	20240729	131700	128791800	26550	26550	26550	26550	2
410	20240729	131600	128738700	26550	26550	26550	26550	8
411	20240729	131500	128526300	26500	26500	26500	26500	6
412	20240729	131400	128367300	26550	26550	26550	26550	1
413	20240729	131300	128340750	26550	26500	26550	26500	14
414	20240729	131200	127969350	26550	26600	26600	26550	41
415	20240729	131100	126880700	26600	26600	26600	26600	1
416	20240729	131000	126854100	26550	26550	26550	26550	15
417	20240729	130900	126455850	26550	26550	26550	26550	1
418	20240729	130800	126429300	26550	26550	26550	26550	12
419	20240729	130700	126110700	26550	26550	26550	26550	10
420	20240729	130600	125845200	26550	26550	26550	26550	8
421	20240729	130500	125632800	26550	26550	26550	26550	1
422	20240729	130400	125606250	26550	26550	26550	26550	26
423	20240729	130300	124915950	26550	26550	26550	26550	17
424	20240729	130200	124464600	26500	26500	26550	26500	12
425	20240729	130100	124146200	26500	26500	26500	26500	10
426	20240729	130000	123881200	26550	26550	26650	26550	37
427	20240729	125900	122898650	26550	26500	26550	26500	9
428	20240729	125800	122660100	26500	26500	26500	26500	2
429	20240729	125700	122607100	26500	26500	26500	26500	5
430	20240729	125600	122474600	26500	26500	26500	26500	16
431	20240729	125500	122050600	26500	26500	26500	26500	2
432	20240729	125400	121997600	26500	26600	26600	26500	10
433	20240729	125300	121732100	26550	26550	26650	26550	22
434	20240729	125200	121147850	26550	26600	26600	26550	16
435	20240729	125100	120722800	26550	26550	26550	26550	8
436	20240729	125000	120510400	26500	26500	26500	26500	8
437	20240729	124900	120298400	26500	26500	26500	26500	0
438	20240729	124800	120298400	26500	26550	26550	26500	9
439	20240729	124700	120059500	26550	26550	26550	26550	14
440	20240729	124600	119687800	26550	26550	26550	26550	0
441	20240729	124500	119687800	26550	26600	26600	26550	10
442	20240729	124400	119422200	26650	26600	26650	26600	11
443	20240729	124300	119129400	26600	26550	26600	26550	7
444	20240729	124200	118943500	26700	26700	26700	26700	0
445	20240729	124100	118943500	26700	26550	26700	26550	2
446	20240729	124000	118890250	26550	26550	26550	26550	7
447	20240729	123900	118704400	26550	26550	26550	26550	0
448	20240729	123800	118704400	26550	26600	26950	26550	26
449	20240729	123700	118011000	26600	26600	26600	26550	160
450	20240729	123600	113762850	26600	26600	26600	26550	17
451	20240729	123500	113311400	26600	26600	26600	26600	0
452	20240729	123400	113311400	26600	26550	26600	26550	8
453	20240729	123300	113098950	26550	26550	26550	26550	9
454	20240729	123200	112860000	26550	26550	26550	26550	0
455	20240729	123100	112860000	26550	26600	26600	26550	11
456	20240729	123000	112567900	26650	26650	26650	26650	0
457	20240729	122900	112567900	26650	26550	26650	26550	12
458	20240729	122800	112248850	26600	26600	26600	26600	75
459	20240729	122700	110253850	26650	26600	26650	26600	8
460	20240729	122600	110041000	26600	26600	26600	26600	1
461	20240729	122500	110014400	26600	26600	26600	26600	13
462	20240729	122400	109668600	26600	26600	26600	26600	9
463	20240729	122300	109429200	26650	26650	26650	26650	1
464	20240729	122200	109402550	26600	26650	26650	26600	16
465	20240729	122100	108976900	26600	26650	26650	26600	5
466	20240729	122000	108843700	26600	26600	26600	26600	7
467	20240729	121900	108657500	26650	26600	26650	26600	23
468	20240729	121800	108044600	26650	26650	26650	26650	1
469	20240729	121700	108017950	26600	26600	26600	26600	17
470	20240729	121600	107565750	26600	26600	26600	26600	0
471	20240729	121500	107565750	26600	26600	26600	26600	7
472	20240729	121400	107379550	26600	26700	26700	26600	8
473	20240729	121300	107166300	26700	26650	26700	26650	7
474	20240729	121200	106979700	26700	26650	26700	26650	2
475	20240729	121100	106926350	26650	26650	26700	26650	16
476	20240729	121000	106499900	26650	26650	26650	26650	0
477	20240729	120900	106499900	26650	26650	26650	26650	9
478	20240729	120800	106260050	26650	26700	26700	26650	8
479	20240729	120700	106046800	26650	26650	26650	26650	1
480	20240729	120600	106020150	26700	26650	26700	26650	17
481	20240729	120500	105566950	26700	26700	26700	26650	3
482	20240729	120400	105486900	26650	26650	26650	26650	6
483	20240729	120300	105327000	26650	26650	26650	26650	13
484	20240729	120200	104980550	26650	26700	26700	26650	2
485	20240729	120100	104927200	26650	26650	26650	26650	7
486	20240729	120000	104740650	26650	26650	26650	26650	9
487	20240729	115900	104500800	26650	26700	26700	26650	8
488	20240729	115800	104287500	26700	26700	26700	26700	3
489	20240729	115700	104207400	26650	26700	26700	26650	17
490	20240729	115600	103754300	26650	26650	26650	26650	0
491	20240729	115500	103754300	26650	26650	26700	26650	11
492	20240729	115400	103461100	26650	26700	26700	26650	9
493	20240729	115300	103221200	26650	26650	26650	26650	1
494	20240729	115200	103194550	26700	26700	26700	26650	9
495	20240729	115100	102954600	26750	26750	26750	26750	2
496	20240729	115000	102901100	26700	26700	26700	26650	9
497	20240729	114900	102661150	26700	26700	26700	26700	7
498	20240729	114800	102474250	26750	26700	26750	26700	8
499	20240729	114700	102260600	26750	26750	26750	26750	1
500	20240729	114600	102233850	26700	26700	26700	26700	8
501	20240729	114500	102020250	26700	26700	26700	26700	9
502	20240729	114400	101779950	26750	26700	26750	26700	9
503	20240729	114300	101539600	26800	26800	26800	26700	9
504	20240729	114200	101299100	26650	26800	26800	26650	60
505	20240729	114100	99697350	26800	26750	26800	26750	15
506	20240729	114000	99296050	26900	26900	26900	26900	0
507	20240729	113900	99296050	26900	26900	26900	26900	0
508	20240729	113800	99296050	26900	26750	26900	26750	9
509	20240729	113700	99055150	26750	26750	27050	26750	104
510	20240729	113600	96256350	26700	26700	26700	26700	9
511	20240729	113500	96016050	26700	26700	26700	26650	55
512	20240729	113400	94547950	26650	26650	26650	26650	8
513	20240729	113300	94334750	26650	26700	26700	26650	18
514	20240729	113200	93854950	26650	26650	26650	26650	25
515	20240729	113100	93188700	26700	26650	26700	26650	2
516	20240729	113000	93135350	26650	26650	26650	26650	8
517	20240729	112900	92922150	26650	26650	26700	26650	8
518	20240729	112800	92708900	26700	26700	26700	26700	3
519	20240729	112700	92628800	26650	26700	26700	26650	17
520	20240729	112600	92175700	26650	26650	26650	26650	1
521	20240729	112500	92149050	26650	26650	26650	26650	6
522	20240729	112400	91989150	26700	26650	26700	26650	11
523	20240729	112300	91695900	26700	26700	26700	26700	4
524	20240729	112200	91589100	26650	26650	26700	26650	31
525	20240729	112100	90762900	26650	26650	26650	26650	9
526	20240729	112000	90523050	26700	26700	26700	26650	10
527	20240729	111900	90256400	26650	26700	26700	26650	4
528	20240729	111800	90149750	26750	26650	26750	26650	9
529	20240729	111700	89909800	26650	26650	26650	26650	38
530	20240729	111600	88897100	26650	26650	26650	26650	208
531	20240729	111500	83353900	26650	26700	26700	26650	6
532	20240729	111400	83193950	26700	26700	26700	26700	1
533	20240729	111300	83167250	26650	26650	26650	26650	16
534	20240729	111200	82740850	26700	26700	26700	26700	3
535	20240729	111100	82660750	26650	26650	26650	26650	6
536	20240729	111000	82500850	26650	26700	26700	26650	9
537	20240729	110900	82260950	26700	26650	26700	26650	10
538	20240729	110800	81994350	26700	26650	26700	26650	9
539	20240729	110700	81754450	26700	26700	26700	26700	0
540	20240729	110600	81754450	26700	26700	26700	26700	4
541	20240729	110500	81647650	26750	26750	26750	26700	12
542	20240729	110400	81327050	26700	26700	26700	26700	7
543	20240729	110300	81140150	26700	26700	26700	26700	0
544	20240729	110200	81140150	26700	26700	26700	26700	61
545	20240729	110100	79511450	26700	26750	26750	26700	7
546	20240729	110000	79324450	26700	26700	26700	26700	30
547	20240729	105900	78523450	26700	26750	26750	26700	15
548	20240729	105800	78122900	26750	26750	26750	26750	1
549	20240729	105700	78096150	26750	26750	26750	26700	11
550	20240729	105600	77802300	26750	26750	26750	26750	0
551	20240729	105500	77802300	26750	26750	26750	26750	6
552	20240729	105400	77641800	26800	26750	26800	26750	9
553	20240729	105300	77401000	26750	26700	26750	26650	346
554	20240729	105200	68174650	26700	26750	26750	26700	25
555	20240729	105100	67506300	26700	26700	26700	26700	0
556	20240729	105000	67506300	26700	26750	26750	26700	24
557	20240729	104900	66864750	26750	26750	26750	26750	2
558	20240729	104800	66811250	26700	26700	26700	26700	7
559	20240729	104700	66624350	26700	26750	26750	26700	17
560	20240729	104600	66169750	26750	26700	26750	26700	7
561	20240729	104500	65982800	26750	26750	26750	26750	3
562	20240729	104400	65902550	26800	26800	26800	26800	1
563	20240729	104300	65875750	26800	26800	26800	26700	10
564	20240729	104200	65608450	26800	26850	26850	26800	8
565	20240729	104100	65393900	26800	26800	26800	26800	8
566	20240729	104000	65179500	26900	26900	26900	26900	0
567	20240729	103900	65179500	26900	26800	26900	26800	34
568	20240729	103800	64268100	26850	26850	26850	26850	1
569	20240729	103700	64241250	26800	26850	26850	26800	9
570	20240729	103600	64000000	26800	26850	26850	26800	9
571	20240729	103500	63758750	26900	26850	26900	26850	7
572	20240729	103400	63570750	26800	26850	26850	26800	17
573	20240729	103300	63115000	26800	26800	26800	26800	12
574	20240729	103200	62793400	26800	26800	26800	26800	8
575	20240729	103100	62579000	26850	26850	26850	26850	0
576	20240729	103000	62579000	26850	26800	26850	26800	22
577	20240729	102900	61988600	26850	26850	26850	26850	1
578	20240729	102800	61961750	26900	26900	26900	26900	2
579	20240729	102700	61907950	26800	26950	26950	26800	12
580	20240729	102600	61585700	26950	26950	26950	26900	11
581	20240729	102500	61289650	26800	26800	26800	26800	7
582	20240729	102400	61102050	26900	26900	26900	26900	0
583	20240729	102300	61102050	26900	26800	26900	26800	31
584	20240729	102200	60269350	26850	26850	26850	26800	14
585	20240729	102100	59893700	26850	26850	26850	26850	1
586	20240729	102000	59866850	26800	26900	26900	26800	10
587	20240729	101900	59598700	26900	26900	26900	26900	2
588	20240729	101800	59544900	26800	26800	26800	26800	6
589	20240729	101700	59384100	26950	26950	26950	26950	4
590	20240729	101600	59276300	26950	26800	26950	26800	27
591	20240729	101500	58550700	26850	26850	26850	26850	1
592	20240729	101400	58523850	27000	27000	27000	27000	7
593	20240729	101300	58334850	26800	27000	27000	26800	276
594	20240729	101200	50884250	26950	26800	26950	26750	99
595	20240729	101100	48219600	26800	26800	26800	26800	3
596	20240729	101000	48139200	26850	26800	26850	26750	19
597	20240729	100900	47630350	26750	26750	26750	26750	6
598	20240729	100800	47469850	26850	26850	26850	26850	1
599	20240729	100700	47443000	26750	26750	26800	26750	135
600	20240729	100600	43826200	26800	26750	26800	26750	20
601	20240729	100500	43291150	26750	26750	26750	26750	1
602	20240729	100400	43264400	26700	26800	26800	26700	7
603	20240729	100300	43077300	26650	26650	26650	26650	0
604	20240729	100200	43077300	26650	26650	26650	26650	39
605	20240729	100100	42037950	26750	26750	26750	26750	33
606	20240729	100000	41155200	26650	26650	26650	26650	5
607	20240729	095900	41021950	26700	26700	26700	26700	0
608	20240729	095800	41021950	26700	26700	26700	26700	6
609	20240729	095700	40861750	26700	26700	26700	26700	1
610	20240729	095600	40835050	26800	26700	26800	26700	16
611	20240729	095500	40407650	26650	26700	26700	26650	9
612	20240729	095400	40167750	26750	26750	26750	26750	0
613	20240729	095300	40167750	26750	26700	26750	26700	53
614	20240729	095200	38750350	26650	26650	26650	26650	0
615	20240729	095100	38750350	26650	26650	26650	26650	0
616	20240729	095000	38750350	26650	26850	26850	26650	8
617	20240729	094900	38536950	26850	26700	26850	26700	703
618	20240729	094800	19661850	26700	26700	26850	26700	53
619	20240729	094700	18242300	26650	26650	26650	26650	8
620	20240729	094600	18029100	26650	26650	26650	26650	6
621	20240729	094500	17869200	26650	26650	26650	26650	0
622	20240729	094400	17869200	26650	26650	26700	26650	17
623	20240729	094300	17416050	26700	26650	26700	26650	9
624	20240729	094200	17176150	26700	26700	26700	26700	0
625	20240729	094100	17176150	26700	26650	26700	26600	12
626	20240729	094000	16856750	26650	26600	26650	26600	5
627	20240729	093900	16723700	26600	26600	26600	26600	10
628	20240729	093800	16457700	26550	26550	26550	26550	0
629	20240729	093700	16457700	26550	26550	26550	26550	6
630	20240729	093600	16298400	26600	26600	26600	26600	8
631	20240729	093500	16085600	26600	26600	26600	26600	4
632	20240729	093400	15979200	26550	26650	26650	26550	12
633	20240729	093300	15660150	26650	26700	26700	26650	4
634	20240729	093200	15553450	26700	26550	26700	26550	7
635	20240729	093100	15367450	26550	26650	26650	26550	161
636	20240729	093000	11078900	26650	26650	26650	26650	6
637	20240729	092900	10919000	26650	26650	26650	26650	0
638	20240729	092800	10919000	26650	26650	26650	26650	5
639	20240729	092700	10785750	26850	26850	26850	26850	0
640	20240729	092600	10785750	26850	26850	26850	26850	1
641	20240729	092500	10758900	26850	26600	26850	26600	30
642	20240729	092400	9959150	26850	26850	26850	26850	0
643	20240729	092300	9959150	26850	26850	26850	26850	0
644	20240729	092200	9959150	26850	26850	26850	26850	0
645	20240729	092100	9959150	26850	26850	26850	26850	2
646	20240729	092000	9905450	26700	26700	26700	26700	0
647	20240729	091900	9905450	26700	26700	26700	26700	0
648	20240729	091800	9905450	26700	26700	26700	26700	0
649	20240729	091700	9905450	26700	26700	26700	26700	0
650	20240729	091600	9905450	26700	26700	26700	26700	0
651	20240729	091500	9905450	26700	26700	26700	26700	0
652	20240729	091400	9905450	26700	26700	26700	26700	0
653	20240729	091300	9905450	26700	26700	26700	26700	0
654	20240729	091200	9905450	26700	26700	26700	26700	0
655	20240729	091100	9905450	26700	26700	26700	26700	0
656	20240729	091000	9905450	26700	26700	26700	26700	55
657	20240729	090900	8436950	26650	26650	26650	26650	29
658	20240729	090800	7664100	26500	26500	26500	26500	0
659	20240729	090700	7664100	26500	26500	26500	26500	19
660	20240729	090600	7160600	26500	26500	26500	26500	0
661	20240729	090500	7160600	26500	26500	26500	26500	0
662	20240729	090400	7160600	26500	26700	26700	26500	21
663	20240729	090300	6603900	26700	26700	26700	26700	4
664	20240729	090200	6497100	26850	26850	26850	26850	0
665	20240729	090100	6497100	26850	26850	26850	26850	0
666	20240729	090000	6497100	26850	26400	26850	26400	246