KissMeData/005090/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	184400	592160800	27100	27100	27100	27100	137
3	20240731	184300	592160800	27100	27100	27100	27100	0
4	20240731	184200	592160800	27100	27100	27100	27100	0
5	20240731	184100	592160800	27100	27100	27100	27100	0
6	20240731	184000	592160800	27100	27100	27100	27100	0
7	20240731	183900	592160800	27100	27100	27100	27100	0
8	20240731	183800	592160800	27100	27100	27100	27100	0
9	20240731	183700	592160800	27100	27100	27100	27100	0
10	20240731	183600	592160800	27100	27100	27100	27100	0
11	20240731	183500	592160800	27100	27100	27100	27100	0
12	20240731	183400	592160800	27100	27100	27100	27100	0
13	20240731	183300	592160800	27100	27100	27100	27100	0
14	20240731	183200	592160800	27100	27100	27100	27100	0
15	20240731	183100	592160800	27100	27100	27100	27100	0
16	20240731	183000	592160800	27100	27100	27100	27100	0
17	20240731	182900	592160800	27100	27100	27100	27100	0
18	20240731	182800	592160800	27100	27100	27100	27100	0
19	20240731	182700	592160800	27100	27100	27100	27100	0
20	20240731	182600	592160800	27100	27100	27100	27100	0
21	20240731	182500	592160800	27100	27100	27100	27100	0
22	20240731	182400	592160800	27100	27100	27100	27100	0
23	20240731	182300	592160800	27100	27100	27100	27100	0
24	20240731	182200	592160800	27100	27100	27100	27100	0
25	20240731	182100	592160800	27100	27100	27100	27100	0
26	20240731	182000	592160800	27100	27100	27100	27100	0
27	20240731	181900	592160800	27100	27100	27100	27100	0
28	20240731	181800	592160800	27100	27100	27100	27100	0
29	20240731	181700	592160800	27100	27100	27100	27100	0
30	20240731	181600	592160800	27100	27100	27100	27100	0
31	20240731	181500	592160800	27100	27100	27100	27100	0
32	20240731	181400	592160800	27100	27100	27100	27100	137
33	20240731	181300	592160800	27100	27100	27100	27100	0
34	20240731	181200	592160800	27100	27100	27100	27100	0
35	20240731	181100	592160800	27100	27100	27100	27100	0
36	20240731	181000	592160800	27100	27100	27100	27100	0
37	20240731	180900	592160800	27100	27100	27100	27100	0
38	20240731	180800	592160800	27100	27100	27100	27100	0
39	20240731	180700	592160800	27100	27100	27100	27100	0
40	20240731	180600	592160800	27100	27100	27100	27100	0
41	20240731	180500	592160800	27100	27100	27100	27100	0
42	20240731	180400	592160800	27100	27100	27100	27100	0
43	20240731	180300	592160800	27100	27100	27100	27100	0
44	20240731	180200	592160800	27100	27100	27100	27100	0
45	20240731	180100	592160800	27100	27100	27100	27100	0
46	20240731	180000	592160800	27100	27100	27100	27100	0
47	20240731	175900	592160800	27100	27100	27100	27100	0
48	20240731	175800	592160800	27100	27100	27100	27100	0
49	20240731	175700	592160800	27100	27100	27100	27100	0
50	20240731	175600	592160800	27100	27100	27100	27100	0
51	20240731	175500	592160800	27100	27100	27100	27100	0
52	20240731	175400	592160800	27100	27100	27100	27100	0
53	20240731	175300	592160800	27100	27100	27100	27100	0
54	20240731	175200	592160800	27100	27100	27100	27100	0
55	20240731	175100	592160800	27100	27100	27100	27100	0
56	20240731	175000	592160800	27100	27100	27100	27100	0
57	20240731	174900	592160800	27100	27100	27100	27100	0
58	20240731	174800	592160800	27100	27100	27100	27100	0
59	20240731	174700	592160800	27100	27100	27100	27100	0
60	20240731	174600	592160800	27100	27100	27100	27100	0
61	20240731	174500	592160800	27100	27100	27100	27100	0
62	20240731	174400	592160800	27100	27100	27100	27100	137
63	20240731	174300	592160800	27100	27100	27100	27100	0
64	20240731	174200	592160800	27100	27100	27100	27100	0
65	20240731	174100	592160800	27100	27100	27100	27100	0
66	20240731	174000	592160800	27100	27100	27100	27100	0
67	20240731	173900	592160800	27100	27100	27100	27100	0
68	20240731	173800	592160800	27100	27100	27100	27100	0
69	20240731	173700	592160800	27100	27100	27100	27100	0
70	20240731	173600	592160800	27100	27100	27100	27100	0
71	20240731	173500	592160800	27100	27100	27100	27100	0
72	20240731	173400	592160800	27100	27100	27100	27100	0
73	20240731	173300	592160800	27100	27100	27100	27100	0
74	20240731	173200	592160800	27100	27100	27100	27100	0
75	20240731	173100	592160800	27100	27100	27100	27100	0
76	20240731	173000	592160800	27100	27100	27100	27100	0
77	20240731	172900	592160800	27100	27100	27100	27100	0
78	20240731	172800	592160800	27100	27100	27100	27100	0
79	20240731	172700	592160800	27100	27100	27100	27100	0
80	20240731	172600	592160800	27100	27100	27100	27100	0
81	20240731	172500	592160800	27100	27100	27100	27100	0
82	20240731	172400	592160800	27100	27100	27100	27100	0
83	20240731	172300	592160800	27100	27100	27100	27100	0
84	20240731	172200	592160800	27100	27100	27100	27100	0
85	20240731	172100	592160800	27100	27100	27100	27100	0
86	20240731	172000	592160800	27100	27100	27100	27100	0
87	20240731	171900	592160800	27100	27100	27100	27100	0
88	20240731	171800	592160800	27100	27100	27100	27100	0
89	20240731	171700	592160800	27100	27100	27100	27100	0
90	20240731	171600	592160800	27100	27100	27100	27100	0
91	20240731	171500	592160800	27100	27100	27100	27100	0
92	20240731	171400	592160800	27100	27100	27100	27100	137
93	20240731	171300	592160800	27100	27100	27100	27100	0
94	20240731	171200	592160800	27100	27100	27100	27100	0
95	20240731	171100	592160800	27100	27100	27100	27100	0
96	20240731	171000	592160800	27100	27100	27100	27100	0
97	20240731	170900	592160800	27100	27100	27100	27100	0
98	20240731	170800	592160800	27100	27100	27100	27100	0
99	20240731	170700	592160800	27100	27100	27100	27100	0
100	20240731	170600	592160800	27100	27100	27100	27100	0
101	20240731	170500	592160800	27100	27100	27100	27100	0
102	20240731	170400	592160800	27100	27100	27100	27100	0
103	20240731	170300	592160800	27100	27100	27100	27100	0
104	20240731	170200	592160800	27100	27100	27100	27100	0
105	20240731	170100	592160800	27100	27100	27100	27100	0
106	20240731	170000	592160800	27100	27100	27100	27100	0
107	20240731	165900	592160800	27100	27100	27100	27100	0
108	20240731	165800	592160800	27100	27100	27100	27100	0
109	20240731	165700	592160800	27100	27100	27100	27100	0
110	20240731	165600	592160800	27100	27100	27100	27100	0
111	20240731	165500	592160800	27100	27100	27100	27100	0
112	20240731	165400	592160800	27100	27100	27100	27100	0
113	20240731	165300	592160800	27100	27100	27100	27100	0
114	20240731	165200	592160800	27100	27100	27100	27100	0
115	20240731	165100	592160800	27100	27100	27100	27100	0
116	20240731	165000	592160800	27100	27100	27100	27100	0
117	20240731	164900	592160800	27100	27100	27100	27100	0
118	20240731	164800	592160800	27100	27100	27100	27100	0
119	20240731	164700	592160800	27100	27100	27100	27100	0
120	20240731	164600	592160800	27100	27100	27100	27100	0
121	20240731	164500	592160800	27100	27100	27100	27100	0
122	20240731	164400	592160800	27100	27100	27100	27100	137
123	20240731	164300	592160800	27100	27100	27100	27100	0
124	20240731	164200	592160800	27100	27100	27100	27100	0
125	20240731	164100	592160800	27100	27100	27100	27100	0
126	20240731	164000	592160800	27100	27100	27100	27100	0
127	20240731	163900	592160800	27100	27100	27100	27100	0
128	20240731	163800	592160800	27100	27100	27100	27100	0
129	20240731	163700	592160800	27100	27100	27100	27100	0
130	20240731	163600	592160800	27100	27100	27100	27100	0
131	20240731	163500	592160800	27100	27100	27100	27100	0
132	20240731	163400	592160800	27100	27100	27100	27100	0
133	20240731	163300	592160800	27100	27100	27100	27100	0
134	20240731	163200	592160800	27100	27100	27100	27100	0
135	20240731	163100	592160800	27100	27100	27100	27100	0
136	20240731	163000	592160800	27100	27100	27100	27100	0
137	20240731	162900	592160800	27100	27100	27100	27100	0
138	20240731	162800	592160800	27100	27100	27100	27100	0
139	20240731	162700	592160800	27100	27100	27100	27100	0
140	20240731	162600	592160800	27100	27100	27100	27100	0
141	20240731	162500	592160800	27100	27100	27100	27100	0
142	20240731	162400	592160800	27100	27100	27100	27100	0
143	20240731	162300	592160800	27100	27100	27100	27100	0
144	20240731	162200	592160800	27100	27100	27100	27100	0
145	20240731	162100	592160800	27100	27100	27100	27100	0
146	20240731	162000	592160800	27100	27100	27100	27100	0
147	20240731	161900	592160800	27100	27100	27100	27100	0
148	20240731	161800	592160800	27100	27100	27100	27100	0
149	20240731	161700	592160800	27100	27100	27100	27100	0
150	20240731	161600	592160800	27100	27100	27100	27100	0
151	20240731	161500	592160800	27100	27100	27100	27100	0
152	20240731	161400	592160800	27100	27100	27100	27100	137
153	20240731	161300	592160800	27100	27100	27100	27100	0
154	20240731	161200	592160800	27100	27100	27100	27100	0
155	20240731	161100	592160800	27100	27100	27100	27100	0
156	20240731	161000	592160800	27100	27100	27100	27100	0
157	20240731	160900	592160800	27100	27100	27100	27100	0
158	20240731	160800	592160800	27100	27100	27100	27100	0
159	20240731	160700	592160800	27100	27100	27100	27100	0
160	20240731	160600	592160800	27100	27100	27100	27100	0
161	20240731	160500	592160800	27100	27100	27100	27100	0
162	20240731	160400	592160800	27100	27100	27100	27100	0
163	20240731	160300	592160800	27100	27100	27100	27100	0
164	20240731	160200	592160800	27100	27100	27100	27100	0
165	20240731	160100	592160800	27100	27100	27100	27100	0
166	20240731	160000	592160800	27100	27100	27100	27100	0
167	20240731	155900	592160800	27100	27100	27100	27100	0
168	20240731	155800	592160800	27100	27100	27100	27100	0
169	20240731	155700	592160800	27100	27100	27100	27100	0
170	20240731	155600	592160800	27100	27100	27100	27100	0
171	20240731	155500	592160800	27100	27100	27100	27100	0
172	20240731	155400	592160800	27100	27100	27100	27100	0
173	20240731	155300	592160800	27100	27100	27100	27100	0
174	20240731	155200	592160800	27100	27100	27100	27100	0
175	20240731	155100	592160800	27100	27100	27100	27100	0
176	20240731	155000	592160800	27100	27100	27100	27100	0
177	20240731	154900	592160800	27100	27100	27100	27100	0
178	20240731	154800	592160800	27100	27100	27100	27100	0
179	20240731	154700	592160800	27100	27100	27100	27100	0
180	20240731	154600	592160800	27100	27100	27100	27100	0
181	20240731	154500	592160800	27100	27100	27100	27100	0
182	20240731	154400	592160800	27100	27100	27100	27100	137
183	20240731	154300	592160800	27100	27100	27100	27100	0
184	20240731	154200	592160800	27100	27100	27100	27100	0
185	20240731	154100	592160800	27100	27100	27100	27100	0
186	20240731	154000	592160800	27100	27100	27100	27100	0
187	20240731	153900	592160800	27100	27100	27100	27100	0
188	20240731	153800	592160800	27100	27100	27100	27100	0
189	20240731	153700	592160800	27100	27100	27100	27100	0
190	20240731	153600	592160800	27100	27100	27100	27100	0
191	20240731	153500	592160800	27100	27100	27100	27100	0
192	20240731	153400	592160800	27100	27100	27100	27100	0
193	20240731	153300	592160800	27100	27100	27100	27100	0
194	20240731	153200	592160800	27100	27100	27100	27100	0
195	20240731	153100	592160800	27100	27100	27100	27100	0
196	20240731	153000	592160800	27100	27100	27100	27100	137
197	20240731	152900	588448100	27100	27100	27100	27100	0
198	20240731	152800	588448100	27100	27100	27100	27100	0
199	20240731	152700	588448100	27100	27100	27100	27100	0
200	20240731	152600	588448100	27100	27100	27100	27100	0
201	20240731	152500	588448100	27100	27100	27100	27100	0
202	20240731	152400	588448100	27100	27100	27100	27100	0
203	20240731	152300	588448100	27100	27100	27100	27100	0
204	20240731	152200	588448100	27100	27100	27100	27100	0
205	20240731	152100	588448100	27100	27100	27100	27100	0
206	20240731	152000	588448100	27100	27100	27100	27100	0
207	20240731	151900	588448100	27100	27100	27100	27100	2
208	20240731	151800	588393900	27100	27100	27100	27100	1
209	20240731	151700	588366800	27100	27150	27150	27100	5
210	20240731	151600	588231250	27150	27100	27150	27100	67
211	20240731	151500	586415450	27100	27100	27100	27100	3
212	20240731	151400	586334150	27150	27150	27150	27150	2
213	20240731	151300	586279850	27100	27100	27100	27100	0
214	20240731	151200	586279850	27100	27050	27100	27050	282
215	20240731	151100	578647350	27050	27100	27100	27050	219
216	20240731	151000	572722450	27100	27100	27100	27100	8
217	20240731	150900	572505650	27100	27150	27150	27100	3
218	20240731	150800	572424250	27100	27100	27150	27100	35
219	20240731	150700	571475700	27100	27100	27100	27100	50
220	20240731	150600	570120700	27100	27100	27100	27100	2
221	20240731	150500	570066500	27100	27100	27100	27100	2
222	20240731	150400	570012300	27100	27100	27100	27100	101
223	20240731	150300	567275200	27100	27100	27150	27100	136
224	20240731	150200	563589550	27150	27150	27150	27150	2
225	20240731	150100	563535250	27150	27150	27150	27150	2
226	20240731	150000	563480950	27100	27150	27150	27100	59
227	20240731	145900	561881950	27150	27150	27150	27150	11
228	20240731	145800	561583300	27150	27150	27150	27150	2
229	20240731	145700	561529000	27150	27150	27150	27150	1
230	20240731	145600	561501850	27050	27150	27150	27050	6
231	20240731	145500	561339400	27100	27100	27150	27100	102
232	20240731	145400	558575150	27150	27150	27200	27150	7
233	20240731	145300	558385050	27200	27150	27200	27150	72
234	20240731	145200	556430200	27150	27150	27150	27150	2
235	20240731	145100	556375900	27150	27150	27150	27150	2
236	20240731	145000	556321600	27150	27150	27150	27150	84
237	20240731	144900	554041000	27150	27100	27150	27100	12
238	20240731	144800	553715450	27100	27050	27100	27000	186
239	20240731	144700	548677750	27050	27050	27100	27050	154
240	20240731	144600	544511300	27100	27100	27100	27100	2
241	20240731	144500	544457100	27100	27100	27100	27100	1
242	20240731	144400	544430000	27100	27100	27100	27100	2
243	20240731	144300	544375800	27100	27100	27100	27100	60
244	20240731	144200	542749800	27100	27100	27100	27100	0
245	20240731	144100	542749800	27100	27100	27100	27100	0
246	20240731	144000	542749800	27100	27100	27100	27100	143
247	20240731	143900	538874500	27100	27100	27100	27100	0
248	20240731	143800	538874500	27100	27100	27100	27100	2
249	20240731	143700	538820300	27050	27050	27050	27050	1
250	20240731	143600	538793250	27050	27050	27050	27050	50
251	20240731	143500	537440750	27050	27050	27050	27050	12
252	20240731	143400	537116150	27050	27050	27050	27050	0
253	20240731	143300	537116150	27050	27050	27050	27050	33
254	20240731	143200	536223500	27100	27100	27100	27100	0
255	20240731	143100	536223500	27100	27100	27100	27100	0
256	20240731	143000	536223500	27100	27050	27100	27050	3
257	20240731	142900	536142300	27100	27100	27100	27100	4
258	20240731	142800	536033900	27100	27100	27100	27000	57
259	20240731	142700	534491200	27100	27000	27100	27000	83
260	20240731	142600	532245450	27000	27050	27050	27000	58
261	20240731	142500	530676950	27000	27000	27000	27000	102
262	20240731	142400	527922950	27000	27000	27000	27000	1
263	20240731	142300	527895950	27000	27000	27000	27000	40
264	20240731	142200	526815950	27000	27000	27000	27000	1
265	20240731	142100	526788950	27000	27000	27000	27000	2
266	20240731	142000	526734950	27000	27000	27000	27000	281
267	20240731	141900	519147950	27000	26950	27000	26950	10
268	20240731	141800	518878000	27000	26950	27000	26950	52
269	20240731	141700	517474100	26950	26950	26950	26950	80
270	20240731	141600	515318100	26950	26950	26950	26950	206
271	20240731	141500	509766400	26950	26950	26950	26950	1
272	20240731	141400	509739450	26950	26950	26950	26950	0
273	20240731	141300	509739450	26950	27000	27000	26950	37
274	20240731	141200	508740550	27000	27000	27000	26950	26
275	20240731	141100	508038600	27000	26950	27000	26950	10
276	20240731	141000	507768850	26950	27000	27000	26950	52
277	20240731	140900	506364950	26950	26950	26950	26950	1
278	20240731	140800	506338000	26900	26950	26950	26900	553
279	20240731	140700	491460100	26950	27000	27000	26950	13
280	20240731	140600	491109700	27000	26950	27000	26950	38
281	20240731	140500	490083800	26950	26950	26950	26950	0
282	20240731	140400	490083800	26950	26950	26950	26950	1
283	20240731	140300	490056850	26950	26950	26950	26950	2
284	20240731	140200	490002950	27000	27000	27000	26900	416
285	20240731	140100	478804900	27000	27000	27000	27000	1
286	20240731	140000	478777900	27000	27000	27000	27000	1
287	20240731	135900	478750900	26950	26950	26950	26950	0
288	20240731	135800	478750900	26950	26950	26950	26950	2
289	20240731	135700	478697000	26950	26900	26950	26900	82
290	20240731	135600	476491150	26900	27000	27000	26900	1258
291	20240731	135500	442611200	27000	27000	27000	27000	2
292	20240731	135400	442557200	27000	27000	27050	27000	30
293	20240731	135300	441747150	27000	27000	27000	27000	23
294	20240731	135200	441126150	27000	27000	27000	27000	19
295	20240731	135100	440613150	26950	26950	26950	26950	2
296	20240731	135000	440559250	27000	27000	27000	27000	0
297	20240731	134900	440559250	27000	27000	27000	27000	2
298	20240731	134800	440505250	27000	27000	27000	27000	0
299	20240731	134700	440505250	27000	26950	27000	26950	17
300	20240731	134600	440046300	26950	26950	26950	26950	0
301	20240731	134500	440046300	26950	27000	27050	26950	337
302	20240731	134400	430957550	27000	26950	27000	26950	12
303	20240731	134300	430633650	27000	27000	27000	27000	0
304	20240731	134200	430633650	27000	26950	27000	26950	61
305	20240731	134100	428989650	26950	26950	26950	26950	2
306	20240731	134000	428935750	27000	27000	27000	27000	0
307	20240731	133900	428935750	27000	27000	27000	27000	51
308	20240731	133800	427558750	27000	27000	27000	27000	50
309	20240731	133700	426208750	27000	27000	27000	27000	0
310	20240731	133600	426208750	27000	27000	27000	27000	2
311	20240731	133500	426154750	27000	27000	27000	27000	11
312	20240731	133400	425857750	27000	27000	27000	27000	0
313	20240731	133300	425857750	27000	26950	27000	26950	3
314	20240731	133200	425776850	27000	27000	27000	27000	0
315	20240731	133100	425776850	27000	27000	27000	26950	42
316	20240731	133000	424643100	26950	26950	26950	26950	1
317	20240731	132900	424616150	27000	27000	27000	27000	49
318	20240731	132800	423293150	26950	27000	27000	26950	45
319	20240731	132700	422080100	27000	27000	27000	27000	236
320	20240731	132600	415708100	27000	27000	27000	27000	11
321	20240731	132500	415411100	27050	27050	27050	27050	27
322	20240731	132400	414680750	27000	27000	27000	27000	216
323	20240731	132300	408848750	27000	27000	27000	27000	9
324	20240731	132200	408605750	27000	27000	27000	27000	0
325	20240731	132100	408605750	27000	27050	27050	27000	51
326	20240731	132000	407226250	27000	27000	27000	27000	11
327	20240731	131900	406929250	27000	27000	27000	27000	0
328	20240731	131800	406929250	27000	27000	27000	27000	2
329	20240731	131700	406875250	27000	27000	27050	27000	112
330	20240731	131600	403851200	27000	27000	27000	27000	0
331	20240731	131500	403851200	27000	27000	27000	27000	52
332	20240731	131400	402447200	27000	27000	27000	27000	1
333	20240731	131300	402420200	27050	27050	27050	27000	50
334	20240731	131200	401067750	27000	27050	27050	27000	54
335	20240731	131100	399609700	27000	27050	27050	27000	8
336	20240731	131000	399393400	27000	27000	27000	27000	1
337	20240731	130900	399366400	27000	27000	27000	27000	1
338	20240731	130800	399339400	27000	27000	27000	27000	2
339	20240731	130700	399285400	27050	27050	27050	27050	5
340	20240731	130600	399150150	27000	27050	27050	27000	2
341	20240731	130500	399096100	27000	27000	27000	27000	1
342	20240731	130400	399069100	27050	27050	27050	27050	50
343	20240731	130300	397716600	27000	27000	27000	27000	2
344	20240731	130200	397662600	27000	27000	27000	27000	1
345	20240731	130100	397635600	27000	27000	27000	27000	2
346	20240731	130000	397581600	27050	27050	27050	27050	1
347	20240731	125900	397554550	27000	27000	27000	27000	1
348	20240731	125800	397527550	27000	27000	27000	27000	1
349	20240731	125700	397500550	27050	27050	27050	27050	0
350	20240731	125600	397500550	27050	27000	27050	27000	50
351	20240731	125500	396148150	27000	27000	27000	27000	1
352	20240731	125400	396121150	27050	27000	27050	27000	5
353	20240731	125300	395986100	27000	27000	27000	27000	202
354	20240731	125200	390532100	27050	27050	27050	27050	1
355	20240731	125100	390505050	27050	27050	27050	27050	0
356	20240731	125000	390505050	27050	27050	27050	27050	1
357	20240731	124900	390478000	27050	27050	27050	27050	25
358	20240731	124800	389801750	27050	27050	27050	27050	25
359	20240731	124700	389125500	27000	27000	27000	27000	2
360	20240731	124600	389071500	27000	27000	27000	27000	2
361	20240731	124500	389017500	27000	27000	27000	27000	0
362	20240731	124400	389017500	27000	27000	27000	27000	1
363	20240731	124300	388990500	27000	27000	27000	27000	1
364	20240731	124200	388963500	27000	27000	27000	27000	1
365	20240731	124100	388936500	27000	27050	27050	27000	13
366	20240731	124000	388584950	27000	27000	27000	27000	1
367	20240731	123900	388557950	27000	27000	27000	27000	58
368	20240731	123800	386991950	27000	27000	27000	27000	10
369	20240731	123700	386721950	27000	27000	27000	27000	101
370	20240731	123600	383994950	27050	27050	27050	27050	0
371	20240731	123500	383994950	27050	27000	27050	27000	3
372	20240731	123400	383913900	27000	27000	27000	27000	1
373	20240731	123300	383886900	27050	27050	27050	27050	46
374	20240731	123200	382642600	27050	27050	27050	27050	4
375	20240731	123100	382534400	27050	27050	27050	27050	0
376	20240731	123000	382534400	27050	27100	27100	27050	71
377	20240731	122900	380613800	27050	27100	27100	27050	8
378	20240731	122800	380397050	27050	27050	27050	27050	2
379	20240731	122700	380342950	27050	27050	27050	27050	1
380	20240731	122600	380315900	27050	27050	27050	27050	0
381	20240731	122500	380315900	27050	27050	27050	27050	201
382	20240731	122400	374878850	27100	27050	27100	27050	58
383	20240731	122300	373309900	27100	27100	27100	27100	48
384	20240731	122200	372009100	27050	27050	27050	27050	1
385	20240731	122100	371982050	27050	27050	27050	27050	2
386	20240731	122000	371927950	27050	27050	27050	27050	0
387	20240731	121900	371927950	27050	27050	27050	27050	1
388	20240731	121800	371900900	27050	27050	27050	27050	1
389	20240731	121700	371873850	27000	27050	27100	27000	10
390	20240731	121600	371603650	27050	27050	27050	27050	0
391	20240731	121500	371603650	27050	27000	27050	27000	55
392	20240731	121400	370116050	27000	27000	27000	27000	0
393	20240731	121300	370116050	27000	27000	27000	27000	1
394	20240731	121200	370089050	26950	27000	27000	26950	46
395	20240731	121100	368847100	27000	27000	27000	26950	1809
396	20240731	121000	320046750	27000	27000	27000	27000	8
397	20240731	120900	319830750	27000	27000	27000	27000	2
398	20240731	120800	319776750	27000	27000	27000	27000	50
399	20240731	120700	318426750	27000	27000	27000	27000	30
400	20240731	120600	317616750	27000	27000	27000	27000	2
401	20240731	120500	317562750	27000	26950	27000	26950	131
402	20240731	120400	314025800	27000	27050	27050	27000	1346
403	20240731	120300	277683600	27050	27050	27050	27050	1
404	20240731	120200	277656550	27050	27050	27050	27050	298
405	20240731	120100	269595650	27050	27050	27050	27050	0
406	20240731	120000	269595650	27050	27100	27100	27050	15
407	20240731	115900	269189700	27100	27100	27100	27100	50
408	20240731	115800	267834700	27050	27050	27050	27050	0
409	20240731	115700	267834700	27050	27050	27050	27050	0
410	20240731	115600	267834700	27050	27050	27050	27050	0
411	20240731	115500	267834700	27050	27050	27050	27050	1
412	20240731	115400	267807650	27100	27100	27100	27100	0
413	20240731	115300	267807650	27100	27100	27100	27100	1
414	20240731	115200	267780550	27100	27100	27100	27100	0
415	20240731	115100	267780550	27100	27100	27100	27100	48
416	20240731	115000	266479750	27050	27050	27050	27050	466
417	20240731	114900	253874450	27050	27050	27050	27050	10
418	20240731	114800	253603950	27100	27100	27100	27100	1
419	20240731	114700	253576850	27100	27100	27150	27100	98
420	20240731	114600	250921000	27150	27150	27150	27150	0
421	20240731	114500	250921000	27150	27150	27150	27150	4
422	20240731	114400	250812400	27100	27100	27100	27100	171
423	20240731	114300	246178300	27150	27150	27150	27150	0
424	20240731	114200	246178300	27150	27150	27150	27150	0
425	20240731	114100	246178300	27150	27150	27150	27150	0
426	20240731	114000	246178300	27150	27150	27150	27150	0
427	20240731	113900	246178300	27150	27150	27150	27150	0
428	20240731	113800	246178300	27150	27150	27150	27150	0
429	20240731	113700	246178300	27150	27150	27150	27150	0
430	20240731	113600	246178300	27150	27150	27150	27150	0
431	20240731	113500	246178300	27150	27150	27150	27150	0
432	20240731	113400	246178300	27150	27150	27150	27150	30
433	20240731	113300	245363800	27150	27150	27150	27150	0
434	20240731	113200	245363800	27150	27150	27150	27150	0
435	20240731	113100	245363800	27150	27150	27150	27150	0
436	20240731	113000	245363800	27150	27150	27150	27150	4
437	20240731	112900	245255200	27150	27150	27150	27150	0
438	20240731	112800	245255200	27150	27100	27150	27100	153
439	20240731	112700	241108850	27100	27100	27100	27100	0
440	20240731	112600	241108850	27100	27100	27100	27100	0
441	20240731	112500	241108850	27100	27100	27100	27100	0
442	20240731	112400	241108850	27100	27100	27100	27100	0
443	20240731	112300	241108850	27100	27100	27100	27100	0
444	20240731	112200	241108850	27100	27100	27100	27100	0
445	20240731	112100	241108850	27100	27100	27100	27100	1
446	20240731	112000	241081750	27100	27100	27100	27100	1
447	20240731	111900	241054650	27100	27100	27100	27100	48
448	20240731	111800	239753850	27150	27150	27150	27150	0
449	20240731	111700	239753850	27150	27150	27150	27150	0
450	20240731	111600	239753850	27150	27150	27150	27150	21
451	20240731	111500	239183700	27150	27150	27150	27150	24
452	20240731	111400	238532100	27150	27150	27150	27150	50
453	20240731	111300	237174600	27150	27150	27150	27150	0
454	20240731	111200	237174600	27150	27150	27150	27150	0
455	20240731	111100	237174600	27150	27150	27150	27150	0
456	20240731	111000	237174600	27150	27100	27150	27100	2
457	20240731	110900	237120350	27150	27150	27150	27150	0
458	20240731	110800	237120350	27150	27100	27150	27100	2
459	20240731	110700	237066100	27000	27000	27000	27000	139
460	20240731	110600	233313100	27000	27000	27100	27000	158
461	20240731	110500	229046900	27000	27000	27000	27000	0
462	20240731	110400	229046900	27000	27050	27050	27000	505
463	20240731	110300	215408650	27050	27050	27050	27050	1
464	20240731	110200	215381600	27050	27050	27050	27050	0
465	20240731	110100	215381600	27050	27050	27050	27050	2
466	20240731	110000	215327500	27000	27050	27050	27000	211
467	20240731	105900	209620000	27050	27050	27050	27050	0
468	20240731	105800	209620000	27050	27050	27050	27050	10
469	20240731	105700	209349500	27050	27050	27050	27050	0
470	20240731	105600	209349500	27050	27050	27050	27050	0
471	20240731	105500	209349500	27050	27100	27100	27050	568
472	20240731	105400	193981800	27100	27100	27100	27100	2
473	20240731	105300	193927600	27050	27050	27050	27050	18
474	20240731	105200	193440700	27050	27050	27050	27050	12
475	20240731	105100	193116100	27050	27050	27050	27050	0
476	20240731	105000	193116100	27050	27050	27050	27050	5
477	20240731	104900	192980850	27100	27100	27100	27100	0
478	20240731	104800	192980850	27100	27100	27100	27100	294
479	20240731	104700	185013450	27100	27100	27100	27100	0
480	20240731	104600	185013450	27100	27100	27100	27100	0
481	20240731	104500	185013450	27100	27100	27100	27100	0
482	20240731	104400	185013450	27100	27100	27100	27100	0
483	20240731	104300	185013450	27100	27100	27100	27100	14
484	20240731	104200	184634050	27150	27150	27150	27150	0
485	20240731	104100	184634050	27150	27150	27150	27150	0
486	20240731	104000	184634050	27150	27150	27150	27150	0
487	20240731	103900	184634050	27150	27150	27150	27150	0
488	20240731	103800	184634050	27150	27150	27150	27150	0
489	20240731	103700	184634050	27150	27150	27150	27150	0
490	20240731	103600	184634050	27150	27150	27150	27150	0
491	20240731	103500	184634050	27150	27150	27150	27150	2
492	20240731	103400	184579750	27150	27150	27150	27150	0
493	20240731	103300	184579750	27150	27150	27150	27150	1
494	20240731	103200	184552600	27200	27200	27200	27200	0
495	20240731	103100	184552600	27200	27200	27200	27200	0
496	20240731	103000	184552600	27200	27200	27200	27200	0
497	20240731	102900	184552600	27200	27100	27200	27100	11
498	20240731	102800	184254400	27100	27100	27100	27100	8
499	20240731	102700	184037600	27100	27100	27100	27100	20
500	20240731	102600	183495600	27100	27100	27100	27100	0
501	20240731	102500	183495600	27100	27100	27100	27100	0
502	20240731	102400	183495600	27100	27100	27100	27100	150
503	20240731	102300	179430600	27100	27100	27100	27100	240
504	20240731	102200	172926600	27100	27100	27100	27100	0
505	20240731	102100	172926600	27100	27150	27150	27100	26
506	20240731	102000	172221750	27200	27200	27200	27200	0
507	20240731	101900	172221750	27200	27200	27200	27200	5
508	20240731	101800	172085750	27150	27150	27150	27150	0
509	20240731	101700	172085750	27150	27150	27150	27150	2
510	20240731	101600	172031450	27150	27150	27150	27150	0
511	20240731	101500	172031450	27150	27150	27150	27150	878
512	20240731	101400	148193750	27150	27150	27150	27150	0
513	20240731	101300	148193750	27150	27150	27150	27150	5
514	20240731	101200	148058000	27100	27100	27100	27100	16
515	20240731	101100	147624400	27100	27100	27100	27100	0
516	20240731	101000	147624400	27100	27100	27100	27100	24
517	20240731	100900	146974000	27100	27100	27100	27100	0
518	20240731	100800	146974000	27100	27100	27100	27100	0
519	20240731	100700	146974000	27100	27100	27100	27100	2
520	20240731	100600	146919800	27100	27100	27100	27100	24
521	20240731	100500	146269400	27100	27100	27100	27100	31
522	20240731	100400	145429300	27050	27050	27050	27050	0
523	20240731	100300	145429300	27050	27050	27050	27050	0
524	20240731	100200	145429300	27050	27100	27100	27050	174
525	20240731	100100	140719300	27150	27150	27150	27150	0
526	20240731	100000	140719300	27150	27150	27150	27150	1
527	20240731	095900	140692150	27100	27100	27100	27100	0
528	20240731	095800	140692150	27100	27100	27100	27100	10
529	20240731	095700	140421150	27100	27100	27100	27100	40
530	20240731	095600	139337150	27100	27100	27100	27100	97
531	20240731	095500	136708450	27100	27100	27100	27100	1
532	20240731	095400	136681350	27150	27150	27150	27150	0
533	20240731	095300	136681350	27150	27150	27150	27150	0
534	20240731	095200	136681350	27150	27150	27150	27150	0
535	20240731	095100	136681350	27150	27150	27150	27150	101
536	20240731	095000	133939200	27150	27150	27150	27150	1
537	20240731	094900	133912050	27100	27100	27100	27100	100
538	20240731	094800	131202050	27100	27050	27100	27050	21
539	20240731	094700	130633050	27100	27100	27100	27100	0
540	20240731	094600	130633050	27100	27050	27100	27000	113
541	20240731	094500	127581750	27000	27050	27050	27000	381
542	20240731	094400	117289750	27100	27100	27100	27000	209
543	20240731	094300	111626250	27150	27100	27150	27100	7
544	20240731	094200	111436400	27100	27100	27100	27100	14
545	20240731	094100	111057000	27100	27050	27100	27000	207
546	20240731	094000	105461700	27150	27150	27150	27150	0
547	20240731	093900	105461700	27150	27150	27150	27150	2
548	20240731	093800	105407400	27150	27150	27150	27150	12
549	20240731	093700	105081600	27150	27150	27150	27150	0
550	20240731	093600	105081600	27150	27150	27150	27150	3
551	20240731	093500	105000150	27100	27100	27100	27100	0
552	20240731	093400	105000150	27100	27100	27100	27100	122
553	20240731	093300	101693950	27050	27050	27050	27050	0
554	20240731	093200	101693950	27050	27000	27050	27000	243
555	20240731	093100	95123900	26950	26950	26950	26950	19
556	20240731	093000	94611850	27000	27000	27000	27000	0
557	20240731	092900	94611850	27000	27000	27000	26850	72
558	20240731	092800	92677300	26800	26850	26850	26800	203
559	20240731	092700	87226900	26800	26800	26800	26800	0
560	20240731	092600	87226900	26800	26800	26800	26800	110
561	20240731	092500	84278900	26800	26900	26900	26800	795
562	20240731	092400	62929450	26900	27000	27000	26900	4
563	20240731	092300	62821650	27000	27000	27000	27000	0
564	20240731	092200	62821650	27000	26850	27000	26850	167
565	20240731	092100	58333100	26850	27000	27000	26850	398
566	20240731	092000	47618100	27000	27000	27050	27000	10
567	20240731	091900	47348050	27000	27100	27100	27000	628
568	20240731	091800	30389250	27100	27100	27100	27100	1
569	20240731	091700	30362150	27150	27150	27150	27150	0
570	20240731	091600	30362150	27150	27150	27150	27150	179
571	20240731	091500	25502300	27150	27150	27150	27150	200
572	20240731	091400	20072300	27150	27200	27200	27150	5
573	20240731	091300	19936350	27150	27150	27150	27150	1
574	20240731	091200	19909200	27150	27150	27150	27150	0
575	20240731	091100	19909200	27150	27150	27250	27150	219
576	20240731	091000	13961350	27150	27150	27150	27150	0
577	20240731	090900	13961350	27150	27150	27150	27150	5
578	20240731	090800	13825600	27150	27200	27200	27150	10
579	20240731	090700	13554000	27150	27150	27150	27150	226
580	20240731	090600	7418100	27150	27150	27150	27150	12
581	20240731	090500	7092300	27150	27350	27350	27150	44
582	20240731	090400	5897100	27350	27350	27350	27350	55
583	20240731	090300	4392850	27350	27350	27350	27350	3
584	20240731	090200	4310800	27350	27350	27350	27350	18
585	20240731	090100	3818500	27400	27400	27400	27400	26
586	20240731	090000	3106100	27400	27150	27400	27150	114