KissMeData/005090/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	184400	1074340050	27100	27100	27100	27100	970
3	20240729	184300	1074340050	27100	27100	27100	27100	0
4	20240729	184200	1074340050	27100	27100	27100	27100	0
5	20240729	184100	1074340050	27100	27100	27100	27100	0
6	20240729	184000	1074340050	27100	27100	27100	27100	0
7	20240729	183900	1074340050	27100	27100	27100	27100	0
8	20240729	183800	1074340050	27100	27100	27100	27100	0
9	20240729	183700	1074340050	27100	27100	27100	27100	0
10	20240729	183600	1074340050	27100	27100	27100	27100	0
11	20240729	183500	1074340050	27100	27100	27100	27100	0
12	20240729	183400	1074340050	27100	27100	27100	27100	0
13	20240729	183300	1074340050	27100	27100	27100	27100	0
14	20240729	183200	1074340050	27100	27100	27100	27100	0
15	20240729	183100	1074340050	27100	27100	27100	27100	0
16	20240729	183000	1074340050	27100	27100	27100	27100	0
17	20240729	182900	1074340050	27100	27100	27100	27100	0
18	20240729	182800	1074340050	27100	27100	27100	27100	0
19	20240729	182700	1074340050	27100	27100	27100	27100	0
20	20240729	182600	1074340050	27100	27100	27100	27100	0
21	20240729	182500	1074340050	27100	27100	27100	27100	0
22	20240729	182400	1074340050	27100	27100	27100	27100	0
23	20240729	182300	1074340050	27100	27100	27100	27100	0
24	20240729	182200	1074340050	27100	27100	27100	27100	0
25	20240729	182100	1074340050	27100	27100	27100	27100	0
26	20240729	182000	1074340050	27100	27100	27100	27100	0
27	20240729	181900	1074340050	27100	27100	27100	27100	0
28	20240729	181800	1074340050	27100	27100	27100	27100	0
29	20240729	181700	1074340050	27100	27100	27100	27100	0
30	20240729	181600	1074340050	27100	27100	27100	27100	0
31	20240729	181500	1074340050	27100	27100	27100	27100	0
32	20240729	181400	1074340050	27100	27100	27100	27100	970
33	20240729	181300	1074340050	27100	27100	27100	27100	0
34	20240729	181200	1074340050	27100	27100	27100	27100	0
35	20240729	181100	1074340050	27100	27100	27100	27100	0
36	20240729	181000	1074340050	27100	27100	27100	27100	0
37	20240729	180900	1074340050	27100	27100	27100	27100	0
38	20240729	180800	1074340050	27100	27100	27100	27100	0
39	20240729	180700	1074340050	27100	27100	27100	27100	0
40	20240729	180600	1074340050	27100	27100	27100	27100	0
41	20240729	180500	1074340050	27100	27100	27100	27100	0
42	20240729	180400	1074340050	27100	27100	27100	27100	0
43	20240729	180300	1074340050	27100	27100	27100	27100	0
44	20240729	180200	1074340050	27100	27100	27100	27100	0
45	20240729	180100	1074340050	27100	27100	27100	27100	0
46	20240729	180000	1074340050	27100	27100	27100	27100	0
47	20240729	175900	1074340050	27100	27100	27100	27100	0
48	20240729	175800	1074340050	27100	27100	27100	27100	0
49	20240729	175700	1074340050	27100	27100	27100	27100	0
50	20240729	175600	1074340050	27100	27100	27100	27100	0
51	20240729	175500	1074340050	27100	27100	27100	27100	0
52	20240729	175400	1074340050	27100	27100	27100	27100	0
53	20240729	175300	1074340050	27100	27100	27100	27100	0
54	20240729	175200	1074340050	27100	27100	27100	27100	0
55	20240729	175100	1074340050	27100	27100	27100	27100	0
56	20240729	175000	1074340050	27100	27100	27100	27100	0
57	20240729	174900	1074340050	27100	27100	27100	27100	0
58	20240729	174800	1074340050	27100	27100	27100	27100	0
59	20240729	174700	1074340050	27100	27100	27100	27100	0
60	20240729	174600	1074340050	27100	27100	27100	27100	0
61	20240729	174500	1074340050	27100	27100	27100	27100	0
62	20240729	174400	1074340050	27100	27100	27100	27100	970
63	20240729	174300	1074340050	27100	27100	27100	27100	0
64	20240729	174200	1074340050	27100	27100	27100	27100	0
65	20240729	174100	1074340050	27100	27100	27100	27100	0
66	20240729	174000	1074340050	27100	27100	27100	27100	0
67	20240729	173900	1074340050	27100	27100	27100	27100	0
68	20240729	173800	1074340050	27100	27100	27100	27100	0
69	20240729	173700	1074340050	27100	27100	27100	27100	0
70	20240729	173600	1074340050	27100	27100	27100	27100	0
71	20240729	173500	1074340050	27100	27100	27100	27100	0
72	20240729	173400	1074340050	27100	27100	27100	27100	0
73	20240729	173300	1074340050	27100	27100	27100	27100	0
74	20240729	173200	1074340050	27100	27100	27100	27100	0
75	20240729	173100	1074340050	27100	27100	27100	27100	0
76	20240729	173000	1074340050	27100	27100	27100	27100	0
77	20240729	172900	1074340050	27100	27100	27100	27100	0
78	20240729	172800	1074340050	27100	27100	27100	27100	0
79	20240729	172700	1074340050	27100	27100	27100	27100	0
80	20240729	172600	1074340050	27100	27100	27100	27100	0
81	20240729	172500	1074340050	27100	27100	27100	27100	0
82	20240729	172400	1074340050	27100	27100	27100	27100	0
83	20240729	172300	1074340050	27100	27100	27100	27100	0
84	20240729	172200	1074340050	27100	27100	27100	27100	0
85	20240729	172100	1074340050	27100	27100	27100	27100	0
86	20240729	172000	1074340050	27100	27100	27100	27100	0
87	20240729	171900	1074340050	27100	27100	27100	27100	0
88	20240729	171800	1074340050	27100	27100	27100	27100	0
89	20240729	171700	1074340050	27100	27100	27100	27100	0
90	20240729	171600	1074340050	27100	27100	27100	27100	0
91	20240729	171500	1074340050	27100	27100	27100	27100	0
92	20240729	171400	1074340050	27100	27100	27100	27100	970
93	20240729	171300	1074340050	27100	27100	27100	27100	0
94	20240729	171200	1074340050	27100	27100	27100	27100	0
95	20240729	171100	1074340050	27100	27100	27100	27100	0
96	20240729	171000	1074340050	27100	27100	27100	27100	0
97	20240729	170900	1074340050	27100	27100	27100	27100	0
98	20240729	170800	1074340050	27100	27100	27100	27100	0
99	20240729	170700	1074340050	27100	27100	27100	27100	0
100	20240729	170600	1074340050	27100	27100	27100	27100	0
101	20240729	170500	1074340050	27100	27100	27100	27100	0
102	20240729	170400	1074340050	27100	27100	27100	27100	0
103	20240729	170300	1074340050	27100	27100	27100	27100	0
104	20240729	170200	1074340050	27100	27100	27100	27100	0
105	20240729	170100	1074340050	27100	27100	27100	27100	0
106	20240729	170000	1074340050	27100	27100	27100	27100	0
107	20240729	165900	1074340050	27100	27100	27100	27100	0
108	20240729	165800	1074340050	27100	27100	27100	27100	0
109	20240729	165700	1074340050	27100	27100	27100	27100	0
110	20240729	165600	1074340050	27100	27100	27100	27100	0
111	20240729	165500	1074340050	27100	27100	27100	27100	0
112	20240729	165400	1074340050	27100	27100	27100	27100	0
113	20240729	165300	1074340050	27100	27100	27100	27100	0
114	20240729	165200	1074340050	27100	27100	27100	27100	0
115	20240729	165100	1074340050	27100	27100	27100	27100	0
116	20240729	165000	1074340050	27100	27100	27100	27100	0
117	20240729	164900	1074340050	27100	27100	27100	27100	0
118	20240729	164800	1074340050	27100	27100	27100	27100	0
119	20240729	164700	1074340050	27100	27100	27100	27100	0
120	20240729	164600	1074340050	27100	27100	27100	27100	0
121	20240729	164500	1074340050	27100	27100	27100	27100	0
122	20240729	164400	1074340050	27100	27100	27100	27100	970
123	20240729	164300	1074340050	27100	27100	27100	27100	0
124	20240729	164200	1074340050	27100	27100	27100	27100	0
125	20240729	164100	1074340050	27100	27100	27100	27100	0
126	20240729	164000	1074340050	27100	27100	27100	27100	0
127	20240729	163900	1074340050	27100	27100	27100	27100	0
128	20240729	163800	1074340050	27100	27100	27100	27100	0
129	20240729	163700	1074340050	27100	27100	27100	27100	0
130	20240729	163600	1074340050	27100	27100	27100	27100	0
131	20240729	163500	1074340050	27100	27100	27100	27100	0
132	20240729	163400	1074340050	27100	27100	27100	27100	0
133	20240729	163300	1074340050	27100	27100	27100	27100	0
134	20240729	163200	1074340050	27100	27100	27100	27100	0
135	20240729	163100	1074340050	27100	27100	27100	27100	0
136	20240729	163000	1074340050	27100	27100	27100	27100	0
137	20240729	162900	1074340050	27100	27100	27100	27100	0
138	20240729	162800	1074340050	27100	27100	27100	27100	0
139	20240729	162700	1074340050	27100	27100	27100	27100	0
140	20240729	162600	1074340050	27100	27100	27100	27100	0
141	20240729	162500	1074340050	27100	27100	27100	27100	0
142	20240729	162400	1074340050	27100	27100	27100	27100	0
143	20240729	162300	1074340050	27100	27100	27100	27100	0
144	20240729	162200	1074340050	27100	27100	27100	27100	0
145	20240729	162100	1074340050	27100	27100	27100	27100	0
146	20240729	162000	1074340050	27100	27100	27100	27100	0
147	20240729	161900	1074340050	27100	27100	27100	27100	0
148	20240729	161800	1074340050	27100	27100	27100	27100	0
149	20240729	161700	1074340050	27100	27100	27100	27100	0
150	20240729	161600	1074340050	27100	27100	27100	27100	0
151	20240729	161500	1074340050	27100	27100	27100	27100	0
152	20240729	161400	1074340050	27100	27100	27100	27100	970
153	20240729	161300	1074340050	27100	27100	27100	27100	0
154	20240729	161200	1074340050	27100	27100	27100	27100	0
155	20240729	161100	1074340050	27100	27100	27100	27100	0
156	20240729	161000	1074340050	27100	27100	27100	27100	0
157	20240729	160900	1074340050	27100	27100	27100	27100	0
158	20240729	160800	1074340050	27100	27100	27100	27100	0
159	20240729	160700	1074340050	27100	27100	27100	27100	0
160	20240729	160600	1074340050	27100	27100	27100	27100	0
161	20240729	160500	1074340050	27100	27100	27100	27100	0
162	20240729	160400	1074340050	27100	27100	27100	27100	0
163	20240729	160300	1074340050	27100	27100	27100	27100	0
164	20240729	160200	1074340050	27100	27100	27100	27100	0
165	20240729	160100	1074340050	27100	27100	27100	27100	0
166	20240729	160000	1074340050	27100	27100	27100	27100	0
167	20240729	155900	1074340050	27100	27100	27100	27100	0
168	20240729	155800	1074340050	27100	27100	27100	27100	0
169	20240729	155700	1074340050	27100	27100	27100	27100	0
170	20240729	155600	1074340050	27100	27100	27100	27100	0
171	20240729	155500	1074340050	27100	27100	27100	27100	0
172	20240729	155400	1074340050	27100	27100	27100	27100	0
173	20240729	155300	1074340050	27100	27100	27100	27100	0
174	20240729	155200	1074340050	27100	27100	27100	27100	0
175	20240729	155100	1074340050	27100	27100	27100	27100	0
176	20240729	155000	1074340050	27100	27100	27100	27100	0
177	20240729	154900	1074340050	27100	27100	27100	27100	0
178	20240729	154800	1074340050	27100	27100	27100	27100	0
179	20240729	154700	1074340050	27100	27100	27100	27100	0
180	20240729	154600	1074340050	27100	27100	27100	27100	0
181	20240729	154500	1074340050	27100	27100	27100	27100	0
182	20240729	154400	1074340050	27100	27100	27100	27100	970
183	20240729	154300	1074340050	27100	27100	27100	27100	0
184	20240729	154200	1074340050	27100	27100	27100	27100	0
185	20240729	154100	1074340050	27100	27100	27100	27100	0
186	20240729	154000	1074340050	27100	27100	27100	27100	0
187	20240729	153900	1074340050	27100	27100	27100	27100	0
188	20240729	153800	1074340050	27100	27100	27100	27100	0
189	20240729	153700	1074340050	27100	27100	27100	27100	0
190	20240729	153600	1074340050	27100	27100	27100	27100	0
191	20240729	153500	1074340050	27100	27100	27100	27100	0
192	20240729	153400	1074340050	27100	27100	27100	27100	0
193	20240729	153300	1074340050	27100	27100	27100	27100	0
194	20240729	153200	1074340050	27100	27100	27100	27100	0
195	20240729	153100	1074340050	27100	27100	27100	27100	0
196	20240729	153000	1074340050	27100	27100	27100	27100	970
197	20240729	152900	1048053050	27050	27050	27050	27050	0
198	20240729	152800	1048053050	27050	27050	27050	27050	0
199	20240729	152700	1048053050	27050	27050	27050	27050	0
200	20240729	152600	1048053050	27050	27050	27050	27050	0
201	20240729	152500	1048053050	27050	27050	27050	27050	0
202	20240729	152400	1048053050	27050	27050	27050	27050	0
203	20240729	152300	1048053050	27050	27050	27050	27050	0
204	20240729	152200	1048053050	27050	27050	27050	27050	0
205	20240729	152100	1048053050	27050	27050	27050	27050	0
206	20240729	152000	1048053050	27050	27050	27050	27050	0
207	20240729	151900	1048053050	27050	27100	27100	27050	134
208	20240729	151800	1044427200	27050	27100	27100	27050	45
209	20240729	151700	1043207750	27150	27150	27150	27100	71
210	20240729	151600	1041280400	27150	27150	27150	27150	1
211	20240729	151500	1041253250	27150	27100	27150	27100	43
212	20240729	151400	1040085900	27100	27150	27150	27100	20
213	20240729	151300	1039543250	27150	27200	27200	27150	43
214	20240729	151200	1038373700	27150	27150	27150	27150	5
215	20240729	151100	1038237950	27150	27150	27150	27100	110
216	20240729	151000	1035251500	27150	27150	27200	27150	7
217	20240729	150900	1035061250	27200	27200	27200	27200	42
218	20240729	150800	1033918850	27150	27150	27150	27150	0
219	20240729	150700	1033918850	27150	27150	27150	27150	78
220	20240729	150600	1031801150	27150	27150	27150	27150	1
221	20240729	150500	1031774000	27150	27200	27200	27150	126
222	20240729	150400	1028351300	27200	27200	27200	27200	50
223	20240729	150300	1026991300	27150	27200	27250	27150	25
224	20240729	150200	1026310950	27250	27250	27250	27250	43
225	20240729	150100	1025139200	27200	27200	27200	27200	0
226	20240729	150000	1025139200	27200	27150	27200	27150	67
227	20240729	145900	1023317000	27150	27150	27150	27150	1
228	20240729	145800	1023289850	27200	27200	27200	27200	52
229	20240729	145700	1021875450	27150	27200	27200	27150	44
230	20240729	145600	1020678700	27200	27200	27200	27200	8
231	20240729	145500	1020461100	27200	27200	27200	27200	39
232	20240729	145400	1019400300	27150	27150	27150	27150	9
233	20240729	145300	1019155950	27150	27200	27200	27150	48
234	20240729	145200	1017850600	27150	27200	27200	27150	135
235	20240729	145100	1014184850	27200	27200	27200	27200	47
236	20240729	145000	1012906450	27200	27200	27200	27200	5
237	20240729	144900	1012770450	27200	27150	27200	27150	52
238	20240729	144800	1011356500	27100	27150	27150	27100	37
239	20240729	144700	1010353350	27200	27200	27200	27200	43
240	20240729	144600	1009183750	27150	27100	27150	27100	45
241	20240729	144500	1007962250	27100	27250	27250	27100	83
242	20240729	144400	1005708400	27200	27200	27200	27200	41
243	20240729	144300	1004593200	27200	27200	27200	27200	3
244	20240729	144200	1004511600	27200	27150	27200	27150	41
245	20240729	144100	1003396450	27150	27200	27200	27150	51
246	20240729	144000	1002011550	27250	27250	27250	27250	64
247	20240729	143900	1000267550	27250	27250	27250	27250	1
248	20240729	143800	1000240300	27200	27200	27200	27150	53
249	20240729	143700	998798750	27200	27250	27250	27200	57
250	20240729	143600	997246150	27250	27250	27250	27250	5
251	20240729	143500	997109900	27250	27200	27250	27200	48
252	20240729	143400	995803850	27250	27250	27250	27250	5
253	20240729	143300	995667600	27150	27250	27250	27150	56
254	20240729	143200	994142600	27250	27250	27250	27250	57
255	20240729	143100	992589350	27250	27200	27250	27200	57
256	20240729	143000	991036800	27250	27250	27250	27250	0
257	20240729	142900	991036800	27250	27250	27250	27250	44
258	20240729	142800	989837800	27250	27200	27250	27200	48
259	20240729	142700	988529850	27200	27200	27200	27200	9
260	20240729	142600	988285050	27250	27200	27250	27200	48
261	20240729	142500	986979000	27150	27200	27200	27150	57
262	20240729	142400	985429050	27200	27250	27250	27200	44
263	20240729	142300	984230100	27200	27200	27200	27200	0
264	20240729	142200	984230100	27200	27200	27200	27200	48
265	20240729	142100	982924500	27150	27150	27150	27150	1
266	20240729	142000	982897350	27200	27200	27200	27200	48
267	20240729	141900	981591750	27150	27250	27250	27050	101
268	20240729	141800	978847750	27250	27250	27300	27250	72
269	20240729	141700	976884350	27250	27250	27250	27250	52
270	20240729	141600	975467350	27250	27250	27250	27250	0
271	20240729	141500	975467350	27250	27300	27300	27250	63
272	20240729	141400	973748200	27250	27250	27250	27250	1
273	20240729	141300	973720950	27250	27250	27250	27250	35
274	20240729	141200	972767200	27300	27200	27300	27200	66
275	20240729	141100	970970400	27250	27250	27250	27250	44
276	20240729	141000	969771400	27250	27250	27250	27250	14
277	20240729	140900	969389900	27250	27250	27250	27250	140
278	20240729	140800	965574900	27250	27200	27250	27200	35
279	20240729	140700	964622450	27200	27200	27200	27200	31
280	20240729	140600	963779250	27200	27250	27250	27200	134
281	20240729	140500	960130050	27200	27200	27200	27200	0
282	20240729	140400	960130050	27200	27200	27200	27200	4
283	20240729	140300	960021250	27200	27200	27200	27150	31
284	20240729	140200	959178100	27200	27200	27200	27200	34
285	20240729	140100	958253300	27150	27150	27150	27150	1
286	20240729	140000	958226150	27150	27100	27150	27100	81
287	20240729	135900	956031000	27150	27250	27250	27100	659
288	20240729	135800	938141500	27250	27250	27250	27250	0
289	20240729	135700	938141500	27250	27250	27250	27250	42
290	20240729	135600	936997000	27200	27250	27250	27200	13
291	20240729	135500	936642800	27250	27250	27250	27250	44
292	20240729	135400	935443800	27250	27300	27300	27250	58
293	20240729	135300	933862850	27300	27250	27300	27250	43
294	20240729	135200	932689000	27300	27300	27300	27300	6
295	20240729	135100	932525200	27300	27300	27300	27300	49
296	20240729	135000	931187500	27300	27300	27300	27300	9
297	20240729	134900	930941800	27300	27250	27300	27250	77
298	20240729	134800	928839750	27300	27300	27300	27300	49
299	20240729	134700	927502050	27300	27300	27300	27300	0
300	20240729	134600	927502050	27300	27250	27300	27250	44
301	20240729	134500	926300900	27250	27300	27300	27250	12
302	20240729	134400	925973400	27250	27250	27250	27250	5
303	20240729	134300	925837150	27250	27250	27250	27250	7
304	20240729	134200	925646400	27250	27250	27250	27200	87
305	20240729	134100	923275700	27300	27300	27300	27300	9
306	20240729	134000	923030000	27250	27250	27250	27250	46
307	20240729	133900	921776500	27250	27300	27300	27250	86
308	20240729	133800	919428750	27300	27300	27300	27300	5
309	20240729	133700	919292250	27300	27300	27300	27300	43
310	20240729	133600	918118350	27300	27300	27300	27300	9
311	20240729	133500	917872650	27250	27250	27300	27250	47
312	20240729	133400	916589750	27250	27250	27250	27250	16
313	20240729	133300	916153750	27250	27150	27250	27150	25
314	20240729	133200	915472600	27250	27300	27300	27150	632
315	20240729	133100	898281750	27350	27300	27350	27300	104
316	20240729	133000	895439900	27350	27350	27350	27350	61
317	20240729	132900	893771550	27300	27300	27300	27300	6
318	20240729	132800	893607750	27300	27300	27300	27300	148
319	20240729	132700	889567350	27300	27300	27300	27300	2
320	20240729	132600	889512750	27250	27250	27250	27250	0
321	20240729	132500	889512750	27250	27300	27300	27250	42
322	20240729	132400	888368100	27350	27350	27350	27300	50
323	20240729	132300	887000700	27300	27300	27300	27300	100
324	20240729	132200	884270700	27350	27300	27350	27300	57
325	20240729	132100	882711800	27300	27300	27300	27300	1
326	20240729	132000	882684500	27350	27350	27350	27350	43
327	20240729	131900	881508450	27350	27350	27350	27350	54
328	20240729	131800	880031550	27350	27400	27400	27350	147
329	20240729	131700	876010650	27350	27300	27350	27300	606
330	20240729	131600	859439800	27300	27300	27300	27300	22
331	20240729	131500	858839200	27350	27350	27350	27350	42
332	20240729	131400	857690500	27300	27300	27300	27300	428
333	20240729	131300	846006100	27300	27300	27300	27300	53
334	20240729	131200	844559200	27250	27250	27250	27250	20
335	20240729	131100	844014200	27250	27200	27250	27200	104
336	20240729	131000	841180250	27250	27250	27250	27250	43
337	20240729	130900	840008500	27200	27250	27250	27200	42
338	20240729	130800	838865650	27250	27250	27250	27250	90
339	20240729	130700	836413150	27200	27250	27250	27200	38
340	20240729	130600	835377700	27250	27250	27250	27250	31
341	20240729	130500	834532950	27250	27250	27250	27250	0
342	20240729	130400	834532950	27250	27200	27250	27200	166
343	20240729	130300	830015650	27100	27100	27100	27100	0
344	20240729	130200	830015650	27100	27150	27150	27100	7
345	20240729	130100	829825900	27250	27250	27250	27050	1649
346	20240729	130000	785078000	27200	27200	27200	27200	8
347	20240729	125900	784860400	27250	27250	27250	27250	53
348	20240729	125800	783416150	27200	27200	27200	27200	7
349	20240729	125700	783225750	27200	27200	27250	27200	108
350	20240729	125600	780283150	27200	27200	27200	27200	8
351	20240729	125500	780065550	27250	27200	27250	27200	57
352	20240729	125400	778512550	27200	27200	27200	27200	7
353	20240729	125300	778322150	27250	27200	27250	27200	50
354	20240729	125200	776960000	27250	27250	27300	27200	61
355	20240729	125100	775297450	27250	27200	27250	27200	55
356	20240729	125000	773799300	27250	27250	27250	27200	52
357	20240729	124900	772382350	27200	27200	27200	27200	0
358	20240729	124800	772382350	27200	27200	27200	27200	76
359	20240729	124700	770315150	27200	27200	27200	27200	0
360	20240729	124600	770315150	27200	27200	27250	27200	61
361	20240729	124500	768653850	27200	27200	27200	27200	0
362	20240729	124400	768653850	27200	27250	27250	27200	31
363	20240729	124300	767810400	27250	27200	27250	27200	224
364	20240729	124200	761709400	27200	27200	27200	27200	250
365	20240729	124100	754909400	27200	27250	27250	27200	58
366	20240729	124000	753331350	27150	27200	27200	27150	53
367	20240729	123900	751889950	27200	27250	27250	27200	49
368	20240729	123800	750554750	27200	27200	27200	27200	1
369	20240729	123700	750527550	27200	27200	27200	27200	40
370	20240729	123600	749439550	27200	27250	27250	27200	6
371	20240729	123500	749276100	27250	27250	27300	27250	68
372	20240729	123400	747421900	27250	27250	27250	27250	23
373	20240729	123300	746795150	27300	27250	27300	27250	48
374	20240729	123200	745484800	27300	27250	27300	27250	35
375	20240729	123100	744530600	27250	27250	27250	27250	88
376	20240729	123000	742132600	27200	27200	27200	27200	18
377	20240729	122900	741643000	27200	27150	27200	27150	2
378	20240729	122800	741588650	27250	27250	27250	27250	62
379	20240729	122700	739899150	27250	27250	27250	27250	0
380	20240729	122600	739899150	27250	27200	27250	27200	43
381	20240729	122500	738727450	27250	27250	27250	27250	5
382	20240729	122400	738591200	27250	27250	27250	27250	44
383	20240729	122300	737392200	27250	27250	27250	27250	14
384	20240729	122200	737010700	27250	27200	27250	27200	46
385	20240729	122100	735757250	27250	27250	27250	27250	43
386	20240729	122000	734585500	27200	27200	27200	27200	1
387	20240729	121900	734558300	27200	27250	27250	27200	52
388	20240729	121800	733143450	27250	27200	27250	27200	451
389	20240729	121700	720874750	27250	27250	27250	27200	192
390	20240729	121600	715647750	27250	27250	27250	27250	0
391	20240729	121500	715647750	27250	27250	27300	27250	47
392	20240729	121400	714364900	27250	27300	27300	27250	35
393	20240729	121300	713410650	27300	27300	27300	27300	43
394	20240729	121200	712236750	27250	27300	27300	27250	66
395	20240729	121100	710436100	27300	27300	27300	27300	0
396	20240729	121000	710436100	27300	27300	27300	27300	56
397	20240729	120900	708907300	27300	27300	27300	27300	14
398	20240729	120800	708525100	27250	27300	27300	27250	43
399	20240729	120700	707351250	27250	27250	27250	27250	63
400	20240729	120600	705634500	27200	27250	27250	27200	79
401	20240729	120500	703484700	27300	27250	27300	27250	10
402	20240729	120400	703211750	27300	27300	27300	27300	47
403	20240729	120300	701928650	27300	27300	27300	27300	44
404	20240729	120200	700727450	27250	27250	27250	27250	0
405	20240729	120100	700727450	27250	27300	27300	27250	45
406	20240729	120000	699499000	27300	27250	27300	27250	21
407	20240729	115900	698926300	27250	27300	27300	27250	45
408	20240729	115800	697697850	27250	27250	27250	27250	2
409	20240729	115700	697643350	27300	27300	27300	27300	67
410	20240729	115600	695814250	27300	27300	27300	27300	14
411	20240729	115500	695432050	27300	27250	27300	27250	44
412	20240729	115400	694230900	27250	27300	27300	27250	4
413	20240729	115300	694121850	27300	27300	27300	27300	48
414	20240729	115200	692811450	27300	27300	27300	27300	92
415	20240729	115100	690299850	27250	27250	27250	27250	32
416	20240729	115000	689427850	27250	27250	27250	27250	40
417	20240729	114900	688337850	27250	27300	27300	27250	23
418	20240729	114800	687710950	27300	27300	27300	27300	46
419	20240729	114700	686455150	27250	27250	27250	27250	1
420	20240729	114600	686427900	27300	27300	27300	27300	53
421	20240729	114500	684981000	27300	27300	27300	27300	5
422	20240729	114400	684844500	27300	27300	27300	27250	55
423	20240729	114300	683343050	27300	27300	27300	27250	150
424	20240729	114200	679253050	27300	27300	27300	27300	19
425	20240729	114100	678734350	27300	27300	27300	27300	42
426	20240729	114000	677587750	27250	27300	27300	27250	25
427	20240729	113900	676905300	27300	27300	27300	27300	33
428	20240729	113800	676004400	27250	27300	27300	27250	30
429	20240729	113700	675186050	27350	27300	27350	27300	161
430	20240729	113600	670789600	27300	27300	27300	27300	4
431	20240729	113500	670680400	27300	27300	27300	27250	44
432	20240729	113400	669479350	27300	27350	27350	27300	86
433	20240729	113300	667129400	27300	27350	27350	27300	10
434	20240729	113200	666855950	27350	27300	27350	27300	133
435	20240729	113100	663224550	27300	27300	27300	27300	1
436	20240729	113000	663197250	27300	27250	27300	27250	44
437	20240729	112900	661996100	27300	27300	27300	27250	18
438	20240729	112800	661504850	27300	27300	27300	27300	53
439	20240729	112700	660057950	27300	27300	27300	27300	5
440	20240729	112600	659921450	27300	27300	27300	27300	1046
441	20240729	112500	631365650	27250	27250	27250	27250	0
442	20240729	112400	631365650	27250	27250	27250	27200	76
443	20240729	112300	629295050	27200	27300	27300	27200	374
444	20240729	112200	619099400	27300	27300	27300	27300	0
445	20240729	112100	619099400	27300	27300	27300	27300	68
446	20240729	112000	617243000	27300	27300	27300	27300	100
447	20240729	111900	614513000	27250	27250	27300	27250	80
448	20240729	111800	612329350	27250	27250	27250	27250	757
449	20240729	111700	591701100	27200	27200	27200	27200	10
450	20240729	111600	591429100	27250	27250	27250	27200	12
451	20240729	111500	591102150	27200	27200	27200	27200	63
452	20240729	111400	589388550	27200	27200	27200	27200	56
453	20240729	111300	587865350	27200	27200	27200	27200	5
454	20240729	111200	587729350	27200	27200	27200	27200	43
455	20240729	111100	586559750	27200	27200	27200	27200	6
456	20240729	111000	586396550	27200	27200	27200	27200	52
457	20240729	110900	584982150	27150	27200	27200	27150	51
458	20240729	110800	583597450	27200	27200	27200	27200	48
459	20240729	110700	582291850	27150	27150	27150	27150	50
460	20240729	110600	580934350	27150	27150	27150	27150	39
461	20240729	110500	579875500	27200	27200	27200	27200	14
462	20240729	110400	579494700	27200	27200	27200	27200	86
463	20240729	110300	577155500	27200	27200	27200	27200	47
464	20240729	110200	575877100	27200	27200	27200	27200	0
465	20240729	110100	575877100	27200	27200	27200	27200	44
466	20240729	110000	574680300	27100	27100	27100	27100	1
467	20240729	105900	574653200	27150	27050	27150	27050	68
468	20240729	105800	572812300	27050	27100	27100	27000	113
469	20240729	105700	569759050	27150	27100	27150	27100	93
470	20240729	105600	567236600	27150	27150	27150	27150	9
471	20240729	105500	566992250	27150	27150	27150	27150	49
472	20240729	105400	565661900	27150	27150	27150	27150	0
473	20240729	105300	565661900	27150	27150	27150	27150	7
474	20240729	105200	565471850	27150	27300	27300	27050	254
475	20240729	105100	558563950	27250	27250	27250	27250	0
476	20240729	105000	558563950	27250	27250	27250	27250	50
477	20240729	104900	557201450	27250	27250	27300	27250	191
478	20240729	104800	551996500	27250	27200	27250	27200	74
479	20240729	104700	549980800	27200	27200	27200	27200	14
480	20240729	104600	549600000	27200	27200	27200	27200	49
481	20240729	104500	548267200	27200	27200	27200	27200	42
482	20240729	104400	547124800	27200	27150	27200	27150	5
483	20240729	104300	546988950	27150	27150	27150	27150	26
484	20240729	104200	546283050	27150	27150	27150	27150	10
485	20240729	104100	546011550	27100	27050	27100	27050	111
486	20240729	104000	543006100	27050	27100	27100	27050	313
487	20240729	103900	534539400	27100	27150	27150	26950	776
488	20240729	103800	513553550	27100	27100	27100	27100	107
489	20240729	103700	510653850	27100	27150	27150	27000	1391
490	20240729	103600	472991950	27150	27150	27150	27150	1
491	20240729	103500	472964800	27100	27200	27200	27100	85
492	20240729	103400	470660250	27200	27250	27250	27200	126
493	20240729	103300	467230950	27250	27250	27250	27250	64
494	20240729	103200	465486950	27300	27300	27300	27300	44
495	20240729	103100	464285750	27300	27300	27300	27300	8
496	20240729	103000	464067350	27300	27300	27300	27250	78
497	20240729	102900	461939200	27300	27300	27300	27300	11
498	20240729	102800	461638900	27300	27300	27300	27300	109
499	20240729	102700	458663200	27300	27300	27300	27300	56
500	20240729	102600	457134400	27250	27250	27250	27250	0
501	20240729	102500	457134400	27250	27350	27350	27250	180
502	20240729	102400	452219500	27350	27350	27350	27350	9
503	20240729	102300	451973350	27300	27350	27350	27300	45
504	20240729	102200	450742650	27300	27300	27300	27300	25
505	20240729	102100	450060150	27350	27350	27350	27350	43
506	20240729	102000	448884100	27350	27350	27350	27350	14
507	20240729	101900	448501200	27350	27350	27350	27350	102
508	20240729	101800	445711500	27350	27350	27350	27350	207
509	20240729	101700	440050050	27350	27350	27350	27300	95
510	20240729	101600	437454300	27400	27400	27400	27400	43
511	20240729	101500	436276100	27300	27300	27300	27300	0
512	20240729	101400	436276100	27300	27300	27350	27300	129
513	20240729	101300	432752150	27300	27350	27350	27300	63
514	20240729	101200	431031550	27350	27400	27400	27350	63
515	20240729	101100	429306100	27400	27400	27400	27400	9
516	20240729	101000	429059500	27350	27350	27350	27350	36
517	20240729	100900	428074900	27350	27350	27350	27350	99
518	20240729	100800	425367250	27400	27350	27400	27350	86
519	20240729	100700	423011300	27400	27400	27400	27400	45
520	20240729	100600	421778300	27400	27400	27400	27350	57
521	20240729	100500	420216750	27350	27350	27350	27350	10
522	20240729	100400	419943250	27350	27400	27400	27350	143
523	20240729	100300	416030500	27350	27350	27350	27350	0
524	20240729	100200	416030500	27350	27350	27350	27350	445
525	20240729	100100	403859750	27350	27350	27350	27350	60
526	20240729	100000	402218750	27350	27350	27350	27350	1
527	20240729	095900	402191400	27250	27300	27300	27250	95
528	20240729	095800	399597950	27300	27350	27350	27300	201
529	20240729	095700	394110600	27350	27350	27350	27350	53
530	20240729	095600	392661050	27300	27350	27350	27300	110
531	20240729	095500	389653200	27350	27300	27350	27300	33
532	20240729	095400	388750850	27300	27350	27350	27300	88
533	20240729	095300	386345550	27350	27350	27350	27350	33
534	20240729	095200	385443000	27350	27350	27350	27350	9
535	20240729	095100	385196850	27300	27300	27300	27300	0
536	20240729	095000	385196850	27300	27300	27300	27300	36
537	20240729	094900	384214050	27300	27200	27300	27200	151
538	20240729	094800	380097850	27250	27250	27300	27250	110
539	20240729	094700	377097850	27200	27200	27200	27200	0
540	20240729	094600	377097850	27200	27200	27200	27200	78
541	20240729	094500	374976250	27300	27250	27300	27250	620
542	20240729	094400	358075750	27200	27250	27250	27200	228
543	20240729	094300	351865200	27250	27250	27250	27250	481
544	20240729	094200	338757950	27200	27200	27200	27200	0
545	20240729	094100	338757950	27200	27300	27300	27200	328
546	20240729	094000	329811700	27300	27350	27350	27300	65
547	20240729	093900	328036600	27350	27350	27350	27300	241
548	20240729	093800	321445750	27350	27300	27350	27300	530
549	20240729	093700	306951550	27300	27200	27350	27200	367
550	20240729	093600	296935900	27200	27150	27200	27150	786
551	20240729	093500	275561700	27150	27150	27150	27100	776
552	20240729	093400	254494400	27100	27100	27150	27100	97
553	20240729	093300	251863250	27100	27150	27150	27100	175
554	20240729	093200	247115500	27100	27100	27100	26950	679
555	20240729	093100	228741050	27100	26950	27100	26950	481
556	20240729	093000	215735250	27000	27050	27050	27000	176
557	20240729	092900	210980450	27100	27050	27100	27050	215
558	20240729	092800	205164250	27000	27000	27000	27000	0
559	20240729	092700	205164250	27000	26900	27000	26900	370
560	20240729	092600	195176600	26850	26800	26850	26800	157
561	20240729	092500	190968150	26800	26850	26900	26800	325
562	20240729	092400	182253050	26850	26900	26900	26850	125
563	20240729	092300	178896450	26850	26800	26850	26800	500
564	20240729	092200	165491450	26850	26950	27000	26850	405
565	20240729	092100	154609400	26950	26900	26950	26900	34
566	20240729	092000	153693250	26900	26950	26950	26900	23
567	20240729	091900	153073900	26950	26950	26950	26950	49
568	20240729	091800	151753350	27000	27000	27000	27000	47
569	20240729	091700	150484350	26950	26950	26950	26950	1
570	20240729	091600	150457400	26950	26900	27000	26900	539
571	20240729	091500	135919950	26950	26900	26950	26900	173
572	20240729	091400	131262400	26900	26900	26900	26850	78
573	20240729	091300	129166550	26900	26900	26900	26850	184
574	20240729	091200	124222950	26900	26850	26900	26800	384
575	20240729	091100	113908700	26850	26950	26950	26850	1109
576	20240729	091000	84082900	26950	26950	26950	26950	21
577	20240729	090900	83516950	27000	27000	27000	27000	188
578	20240729	090800	78440950	27050	27150	27150	27050	155
579	20240729	090700	74235700	27150	27100	27150	27100	605
580	20240729	090600	57814200	27050	26950	27050	26900	158
581	20240729	090500	53547100	26950	26900	26950	26900	97
582	20240729	090400	50937750	26900	26900	26900	26900	94
583	20240729	090300	48409150	26900	26900	26900	26900	10
584	20240729	090200	48140150	26800	26800	26800	26800	131
585	20240729	090100	44629350	26800	26850	26900	26800	637
586	20240729	090000	27545250	26850	26950	26950	26850	1023