KissMeData/053610/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	193300	1244723600	27550	27550	27550	27550	1185
3	20240731	193200	1244723600	27550	27550	27550	27550	0
4	20240731	193100	1244723600	27550	27550	27550	27550	0
5	20240731	193000	1244723600	27550	27550	27550	27550	0
6	20240731	192900	1244723600	27550	27550	27550	27550	0
7	20240731	192800	1244723600	27550	27550	27550	27550	0
8	20240731	192700	1244723600	27550	27550	27550	27550	0
9	20240731	192600	1244723600	27550	27550	27550	27550	0
10	20240731	192500	1244723600	27550	27550	27550	27550	0
11	20240731	192400	1244723600	27550	27550	27550	27550	0
12	20240731	192300	1244723600	27550	27550	27550	27550	0
13	20240731	192200	1244723600	27550	27550	27550	27550	0
14	20240731	192100	1244723600	27550	27550	27550	27550	0
15	20240731	192000	1244723600	27550	27550	27550	27550	0
16	20240731	191900	1244723600	27550	27550	27550	27550	0
17	20240731	191800	1244723600	27550	27550	27550	27550	0
18	20240731	191700	1244723600	27550	27550	27550	27550	0
19	20240731	191600	1244723600	27550	27550	27550	27550	0
20	20240731	191500	1244723600	27550	27550	27550	27550	0
21	20240731	191400	1244723600	27550	27550	27550	27550	0
22	20240731	191300	1244723600	27550	27550	27550	27550	0
23	20240731	191200	1244723600	27550	27550	27550	27550	0
24	20240731	191100	1244723600	27550	27550	27550	27550	0
25	20240731	191000	1244723600	27550	27550	27550	27550	0
26	20240731	190900	1244723600	27550	27550	27550	27550	0
27	20240731	190800	1244723600	27550	27550	27550	27550	0
28	20240731	190700	1244723600	27550	27550	27550	27550	0
29	20240731	190600	1244723600	27550	27550	27550	27550	0
30	20240731	190500	1244723600	27550	27550	27550	27550	0
31	20240731	190400	1244723600	27550	27550	27550	27550	0
32	20240731	190300	1244723600	27550	27550	27550	27550	1185
33	20240731	190200	1244723600	27550	27550	27550	27550	0
34	20240731	190100	1244723600	27550	27550	27550	27550	0
35	20240731	190000	1244723600	27550	27550	27550	27550	0
36	20240731	185900	1244723600	27550	27550	27550	27550	0
37	20240731	185800	1244723600	27550	27550	27550	27550	0
38	20240731	185700	1244723600	27550	27550	27550	27550	0
39	20240731	185600	1244723600	27550	27550	27550	27550	0
40	20240731	185500	1244723600	27550	27550	27550	27550	0
41	20240731	185400	1244723600	27550	27550	27550	27550	0
42	20240731	185300	1244723600	27550	27550	27550	27550	0
43	20240731	185200	1244723600	27550	27550	27550	27550	0
44	20240731	185100	1244723600	27550	27550	27550	27550	0
45	20240731	185000	1244723600	27550	27550	27550	27550	0
46	20240731	184900	1244723600	27550	27550	27550	27550	0
47	20240731	184800	1244723600	27550	27550	27550	27550	0
48	20240731	184700	1244723600	27550	27550	27550	27550	0
49	20240731	184600	1244723600	27550	27550	27550	27550	0
50	20240731	184500	1244723600	27550	27550	27550	27550	0
51	20240731	184400	1244723600	27550	27550	27550	27550	0
52	20240731	184300	1244723600	27550	27550	27550	27550	0
53	20240731	184200	1244723600	27550	27550	27550	27550	0
54	20240731	184100	1244723600	27550	27550	27550	27550	0
55	20240731	184000	1244723600	27550	27550	27550	27550	0
56	20240731	183900	1244723600	27550	27550	27550	27550	0
57	20240731	183800	1244723600	27550	27550	27550	27550	0
58	20240731	183700	1244723600	27550	27550	27550	27550	0
59	20240731	183600	1244723600	27550	27550	27550	27550	0
60	20240731	183500	1244723600	27550	27550	27550	27550	0
61	20240731	183400	1244723600	27550	27550	27550	27550	0
62	20240731	183300	1244723600	27550	27550	27550	27550	1185
63	20240731	183200	1244723600	27550	27550	27550	27550	0
64	20240731	183100	1244723600	27550	27550	27550	27550	0
65	20240731	183000	1244723600	27550	27550	27550	27550	0
66	20240731	182900	1244723600	27550	27550	27550	27550	0
67	20240731	182800	1244723600	27550	27550	27550	27550	0
68	20240731	182700	1244723600	27550	27550	27550	27550	0
69	20240731	182600	1244723600	27550	27550	27550	27550	0
70	20240731	182500	1244723600	27550	27550	27550	27550	0
71	20240731	182400	1244723600	27550	27550	27550	27550	0
72	20240731	182300	1244723600	27550	27550	27550	27550	0
73	20240731	182200	1244723600	27550	27550	27550	27550	0
74	20240731	182100	1244723600	27550	27550	27550	27550	0
75	20240731	182000	1244723600	27550	27550	27550	27550	0
76	20240731	181900	1244723600	27550	27550	27550	27550	0
77	20240731	181800	1244723600	27550	27550	27550	27550	0
78	20240731	181700	1244723600	27550	27550	27550	27550	0
79	20240731	181600	1244723600	27550	27550	27550	27550	0
80	20240731	181500	1244723600	27550	27550	27550	27550	0
81	20240731	181400	1244723600	27550	27550	27550	27550	0
82	20240731	181300	1244723600	27550	27550	27550	27550	0
83	20240731	181200	1244723600	27550	27550	27550	27550	0
84	20240731	181100	1244723600	27550	27550	27550	27550	0
85	20240731	181000	1244723600	27550	27550	27550	27550	0
86	20240731	180900	1244723600	27550	27550	27550	27550	0
87	20240731	180800	1244723600	27550	27550	27550	27550	0
88	20240731	180700	1244723600	27550	27550	27550	27550	0
89	20240731	180600	1244723600	27550	27550	27550	27550	0
90	20240731	180500	1244723600	27550	27550	27550	27550	0
91	20240731	180400	1244723600	27550	27550	27550	27550	0
92	20240731	180300	1244723600	27550	27550	27550	27550	1185
93	20240731	180200	1244723600	27550	27550	27550	27550	0
94	20240731	180100	1244723600	27550	27550	27550	27550	0
95	20240731	180000	1244723600	27550	27550	27550	27550	0
96	20240731	175900	1244723600	27550	27550	27550	27550	0
97	20240731	175800	1244723600	27550	27550	27550	27550	0
98	20240731	175700	1244723600	27550	27550	27550	27550	0
99	20240731	175600	1244723600	27550	27550	27550	27550	0
100	20240731	175500	1244723600	27550	27550	27550	27550	0
101	20240731	175400	1244723600	27550	27550	27550	27550	0
102	20240731	175300	1244723600	27550	27550	27550	27550	0
103	20240731	175200	1244723600	27550	27550	27550	27550	0
104	20240731	175100	1244723600	27550	27550	27550	27550	0
105	20240731	175000	1244723600	27550	27550	27550	27550	0
106	20240731	174900	1244723600	27550	27550	27550	27550	0
107	20240731	174800	1244723600	27550	27550	27550	27550	0
108	20240731	174700	1244723600	27550	27550	27550	27550	0
109	20240731	174600	1244723600	27550	27550	27550	27550	0
110	20240731	174500	1244723600	27550	27550	27550	27550	0
111	20240731	174400	1244723600	27550	27550	27550	27550	0
112	20240731	174300	1244723600	27550	27550	27550	27550	0
113	20240731	174200	1244723600	27550	27550	27550	27550	0
114	20240731	174100	1244723600	27550	27550	27550	27550	0
115	20240731	174000	1244723600	27550	27550	27550	27550	0
116	20240731	173900	1244723600	27550	27550	27550	27550	0
117	20240731	173800	1244723600	27550	27550	27550	27550	0
118	20240731	173700	1244723600	27550	27550	27550	27550	0
119	20240731	173600	1244723600	27550	27550	27550	27550	0
120	20240731	173500	1244723600	27550	27550	27550	27550	0
121	20240731	173400	1244723600	27550	27550	27550	27550	0
122	20240731	173300	1244723600	27550	27550	27550	27550	1185
123	20240731	173200	1244723600	27550	27550	27550	27550	0
124	20240731	173100	1244723600	27550	27550	27550	27550	0
125	20240731	173000	1244723600	27550	27550	27550	27550	0
126	20240731	172900	1244723600	27550	27550	27550	27550	0
127	20240731	172800	1244723600	27550	27550	27550	27550	0
128	20240731	172700	1244723600	27550	27550	27550	27550	0
129	20240731	172600	1244723600	27550	27550	27550	27550	0
130	20240731	172500	1244723600	27550	27550	27550	27550	0
131	20240731	172400	1244723600	27550	27550	27550	27550	0
132	20240731	172300	1244723600	27550	27550	27550	27550	0
133	20240731	172200	1244723600	27550	27550	27550	27550	0
134	20240731	172100	1244723600	27550	27550	27550	27550	0
135	20240731	172000	1244723600	27550	27550	27550	27550	0
136	20240731	171900	1244723600	27550	27550	27550	27550	0
137	20240731	171800	1244723600	27550	27550	27550	27550	0
138	20240731	171700	1244723600	27550	27550	27550	27550	0
139	20240731	171600	1244723600	27550	27550	27550	27550	0
140	20240731	171500	1244723600	27550	27550	27550	27550	0
141	20240731	171400	1244723600	27550	27550	27550	27550	0
142	20240731	171300	1244723600	27550	27550	27550	27550	0
143	20240731	171200	1244723600	27550	27550	27550	27550	0
144	20240731	171100	1244723600	27550	27550	27550	27550	0
145	20240731	171000	1244723600	27550	27550	27550	27550	0
146	20240731	170900	1244723600	27550	27550	27550	27550	0
147	20240731	170800	1244723600	27550	27550	27550	27550	0
148	20240731	170700	1244723600	27550	27550	27550	27550	0
149	20240731	170600	1244723600	27550	27550	27550	27550	0
150	20240731	170500	1244723600	27550	27550	27550	27550	0
151	20240731	170400	1244723600	27550	27550	27550	27550	0
152	20240731	170300	1244723600	27550	27550	27550	27550	1185
153	20240731	170200	1244723600	27550	27550	27550	27550	0
154	20240731	170100	1244723600	27550	27550	27550	27550	0
155	20240731	170000	1244723600	27550	27550	27550	27550	0
156	20240731	165900	1244723600	27550	27550	27550	27550	0
157	20240731	165800	1244723600	27550	27550	27550	27550	0
158	20240731	165700	1244723600	27550	27550	27550	27550	0
159	20240731	165600	1244723600	27550	27550	27550	27550	0
160	20240731	165500	1244723600	27550	27550	27550	27550	0
161	20240731	165400	1244723600	27550	27550	27550	27550	0
162	20240731	165300	1244723600	27550	27550	27550	27550	0
163	20240731	165200	1244723600	27550	27550	27550	27550	0
164	20240731	165100	1244723600	27550	27550	27550	27550	0
165	20240731	165000	1244723600	27550	27550	27550	27550	0
166	20240731	164900	1244723600	27550	27550	27550	27550	0
167	20240731	164800	1244723600	27550	27550	27550	27550	0
168	20240731	164700	1244723600	27550	27550	27550	27550	0
169	20240731	164600	1244723600	27550	27550	27550	27550	0
170	20240731	164500	1244723600	27550	27550	27550	27550	0
171	20240731	164400	1244723600	27550	27550	27550	27550	0
172	20240731	164300	1244723600	27550	27550	27550	27550	0
173	20240731	164200	1244723600	27550	27550	27550	27550	0
174	20240731	164100	1244723600	27550	27550	27550	27550	0
175	20240731	164000	1244723600	27550	27550	27550	27550	0
176	20240731	163900	1244723600	27550	27550	27550	27550	0
177	20240731	163800	1244723600	27550	27550	27550	27550	0
178	20240731	163700	1244723600	27550	27550	27550	27550	0
179	20240731	163600	1244723600	27550	27550	27550	27550	0
180	20240731	163500	1244723600	27550	27550	27550	27550	0
181	20240731	163400	1244723600	27550	27550	27550	27550	0
182	20240731	163300	1244723600	27550	27550	27550	27550	1185
183	20240731	163200	1244723600	27550	27550	27550	27550	0
184	20240731	163100	1244723600	27550	27550	27550	27550	0
185	20240731	163000	1244723600	27550	27550	27550	27550	0
186	20240731	162900	1244723600	27550	27550	27550	27550	0
187	20240731	162800	1244723600	27550	27550	27550	27550	0
188	20240731	162700	1244723600	27550	27550	27550	27550	0
189	20240731	162600	1244723600	27550	27550	27550	27550	0
190	20240731	162500	1244723600	27550	27550	27550	27550	0
191	20240731	162400	1244723600	27550	27550	27550	27550	0
192	20240731	162300	1244723600	27550	27550	27550	27550	0
193	20240731	162200	1244723600	27550	27550	27550	27550	0
194	20240731	162100	1244723600	27550	27550	27550	27550	0
195	20240731	162000	1244723600	27550	27550	27550	27550	0
196	20240731	161900	1244723600	27550	27550	27550	27550	0
197	20240731	161800	1244723600	27550	27550	27550	27550	0
198	20240731	161700	1244723600	27550	27550	27550	27550	0
199	20240731	161600	1244723600	27550	27550	27550	27550	0
200	20240731	161500	1244723600	27550	27550	27550	27550	0
201	20240731	161400	1244723600	27550	27550	27550	27550	0
202	20240731	161300	1244723600	27550	27550	27550	27550	0
203	20240731	161200	1244723600	27550	27550	27550	27550	0
204	20240731	161100	1244723600	27550	27550	27550	27550	0
205	20240731	161000	1244723600	27550	27550	27550	27550	0
206	20240731	160900	1244723600	27550	27550	27550	27550	0
207	20240731	160800	1244723600	27550	27550	27550	27550	0
208	20240731	160700	1244723600	27550	27550	27550	27550	0
209	20240731	160600	1244723600	27550	27550	27550	27550	0
210	20240731	160500	1244723600	27550	27550	27550	27550	0
211	20240731	160400	1244723600	27550	27550	27550	27550	0
212	20240731	160300	1244723600	27550	27550	27550	27550	1185
213	20240731	160200	1244723600	27550	27550	27550	27550	0
214	20240731	160100	1244723600	27550	27550	27550	27550	0
215	20240731	160000	1244723600	27550	27550	27550	27550	0
216	20240731	155900	1244723600	27550	27550	27550	27550	0
217	20240731	155800	1244723600	27550	27550	27550	27550	0
218	20240731	155700	1244723600	27550	27550	27550	27550	0
219	20240731	155600	1244723600	27550	27550	27550	27550	0
220	20240731	155500	1244723600	27550	27550	27550	27550	0
221	20240731	155400	1244723600	27550	27550	27550	27550	0
222	20240731	155300	1244723600	27550	27550	27550	27550	0
223	20240731	155200	1244723600	27550	27550	27550	27550	0
224	20240731	155100	1244723600	27550	27550	27550	27550	0
225	20240731	155000	1244723600	27550	27550	27550	27550	0
226	20240731	154900	1244723600	27550	27550	27550	27550	0
227	20240731	154800	1244723600	27550	27550	27550	27550	0
228	20240731	154700	1244723600	27550	27550	27550	27550	0
229	20240731	154600	1244723600	27550	27550	27550	27550	0
230	20240731	154500	1244723600	27550	27550	27550	27550	0
231	20240731	154400	1244723600	27550	27550	27550	27550	0
232	20240731	154300	1244723600	27550	27550	27550	27550	0
233	20240731	154200	1244723600	27550	27550	27550	27550	0
234	20240731	154100	1244723600	27550	27550	27550	27550	0
235	20240731	154000	1244723600	27550	27550	27550	27550	0
236	20240731	153900	1244723600	27550	27550	27550	27550	0
237	20240731	153800	1244723600	27550	27550	27550	27550	0
238	20240731	153700	1244723600	27550	27550	27550	27550	0
239	20240731	153600	1244723600	27550	27550	27550	27550	0
240	20240731	153500	1244723600	27550	27550	27550	27550	0
241	20240731	153400	1244723600	27550	27550	27550	27550	0
242	20240731	153300	1244723600	27550	27550	27550	27550	1185
243	20240731	153200	1244723600	27550	27550	27550	27550	0
244	20240731	153100	1244723600	27550	27550	27550	27550	0
245	20240731	153000	1244723600	27550	27550	27550	27550	1185
246	20240731	152900	1212076850	27650	27650	27650	27650	0
247	20240731	152800	1212076850	27650	27650	27650	27650	0
248	20240731	152700	1212076850	27650	27650	27650	27650	0
249	20240731	152600	1212076850	27650	27650	27650	27650	0
250	20240731	152500	1212076850	27650	27650	27650	27650	0
251	20240731	152400	1212076850	27650	27650	27650	27650	0
252	20240731	152300	1212076850	27650	27650	27650	27650	0
253	20240731	152200	1212076850	27650	27650	27650	27650	0
254	20240731	152100	1212076850	27650	27650	27650	27650	0
255	20240731	152000	1212076850	27650	27650	27650	27650	0
256	20240731	151900	1212076850	27650	27550	27650	27500	24
257	20240731	151800	1211416650	27600	27500	27600	27500	146
258	20240731	151700	1207389900	27550	27500	27600	27500	308
259	20240731	151600	1198914300	27500	27500	27550	27500	49
260	20240731	151500	1197565200	27500	27500	27550	27500	28
261	20240731	151400	1196794600	27500	27550	27600	27500	90
262	20240731	151300	1194311750	27550	27500	27550	27500	27
263	20240731	151200	1193568800	27550	27550	27550	27500	36
264	20240731	151100	1192577650	27550	27550	27550	27500	805
265	20240731	151000	1170436000	27550	27600	27600	27500	55
266	20240731	150900	1168921900	27550	27600	27600	27550	17
267	20240731	150800	1168453000	27550	27550	27600	27550	55
268	20240731	150700	1166936850	27550	27550	27550	27550	191
269	20240731	150600	1161674800	27550	27550	27600	27550	47
270	20240731	150500	1160379850	27600	27550	27600	27550	92
271	20240731	150400	1157845150	27500	27550	27550	27500	208
272	20240731	150300	1152114900	27550	27550	27550	27550	261
273	20240731	150200	1144924350	27550	27600	27650	27550	165
274	20240731	150100	1140370300	27600	27600	27600	27600	56
275	20240731	150000	1138824700	27600	27600	27650	27600	12
276	20240731	145900	1138493450	27600	27600	27650	27600	21
277	20240731	145800	1137913350	27650	27600	27650	27600	3
278	20240731	145700	1137830500	27600	27600	27650	27600	25
279	20240731	145600	1137139350	27650	27700	27700	27650	17
280	20240731	145500	1136668500	27700	27600	27700	27600	435
281	20240731	145400	1124640200	27600	27600	27600	27600	131
282	20240731	145300	1121024600	27650	27600	27650	27600	2
283	20240731	145200	1120969350	27650	27600	27650	27600	205
284	20240731	145100	1115311100	27600	27600	27600	27600	101
285	20240731	145000	1112523500	27600	27650	27650	27600	74
286	20240731	144900	1110477500	27600	27600	27600	27600	1
287	20240731	144800	1110449900	27600	27600	27600	27600	46
288	20240731	144700	1109180300	27600	27600	27600	27600	1
289	20240731	144600	1109152700	27600	27600	27650	27600	213
290	20240731	144500	1103270700	27600	27600	27600	27550	31
291	20240731	144400	1102415150	27550	27550	27550	27550	2
292	20240731	144300	1102360050	27550	27550	27550	27550	3
293	20240731	144200	1102277400	27550	27550	27550	27550	5
294	20240731	144100	1102139650	27550	27550	27550	27550	3
295	20240731	144000	1102057000	27550	27500	27550	27500	32
296	20240731	143900	1101175450	27550	27500	27550	27500	6
297	20240731	143800	1101010200	27550	27550	27600	27550	155
298	20240731	143700	1096738600	27500	27500	27550	27500	463
299	20240731	143600	1084005400	27450	27500	27500	27450	105
300	20240731	143500	1081122500	27450	27450	27450	27450	13
301	20240731	143400	1080765650	27450	27450	27450	27450	32
302	20240731	143300	1079887250	27450	27450	27450	27450	1
303	20240731	143200	1079859800	27450	27450	27450	27450	1
304	20240731	143100	1079832350	27450	27450	27450	27450	1
305	20240731	143000	1079804900	27450	27400	27450	27400	220
306	20240731	142900	1073766650	27400	27400	27450	27400	348
307	20240731	142800	1064214650	27400	27400	27400	27400	1
308	20240731	142700	1064187250	27400	27400	27400	27400	15
309	20240731	142600	1063776250	27400	27400	27400	27400	1
310	20240731	142500	1063748850	27400	27400	27400	27400	9
311	20240731	142400	1063502250	27400	27400	27400	27400	14
312	20240731	142300	1063118650	27400	27400	27450	27400	20
313	20240731	142200	1062569750	27400	27400	27450	27400	17
314	20240731	142100	1062103850	27400	27450	27450	27400	14
315	20240731	142000	1061719600	27450	27450	27450	27400	18
316	20240731	141900	1061225550	27500	27450	27500	27400	272
317	20240731	141800	1053750500	27400	27400	27400	27400	1
318	20240731	141700	1053723100	27400	27400	27400	27400	1
319	20240731	141600	1053695700	27450	27450	27450	27450	59
320	20240731	141500	1052076150	27450	27450	27450	27450	15
321	20240731	141400	1051664400	27450	27450	27450	27450	2
322	20240731	141300	1051609500	27400	27550	27550	27400	91
323	20240731	141200	1049112050	27550	27500	27550	27500	35
324	20240731	141100	1048149500	27500	27500	27500	27500	32
325	20240731	141000	1047269500	27500	27500	27500	27500	0
326	20240731	140900	1047269500	27500	27500	27500	27500	16
327	20240731	140800	1046829500	27400	27500	27500	27400	716
328	20240731	140700	1027204750	27550	27550	27550	27500	119
329	20240731	140600	1023930500	27600	27550	27600	27500	21
330	20240731	140500	1023351550	27600	27550	27600	27550	108
331	20240731	140400	1020376100	27600	27600	27600	27600	5
332	20240731	140300	1020238100	27550	27550	27550	27550	297
333	20240731	140200	1012055750	27500	27500	27500	27500	2
334	20240731	140100	1012000750	27500	27500	27500	27500	0
335	20240731	140000	1012000750	27500	27550	27550	27500	10
336	20240731	135900	1011725700	27550	27550	27550	27550	103
337	20240731	135800	1008888050	27550	27550	27550	27550	0
338	20240731	135700	1008888050	27550	27550	27550	27550	105
339	20240731	135600	1005995300	27550	27600	27600	27550	112
340	20240731	135500	1002906700	27550	27550	27550	27550	19
341	20240731	135400	1002383250	27550	27600	27600	27550	19
342	20240731	135300	1001859600	27550	27550	27550	27550	176
343	20240731	135200	997010800	27550	27550	27550	27550	17
344	20240731	135100	996542450	27600	27600	27600	27600	1
345	20240731	135000	996514850	27600	27600	27600	27600	0
346	20240731	134900	996514850	27600	27550	27600	27550	13
347	20240731	134800	996156650	27500	27500	27500	27500	233
348	20240731	134700	989749150	27500	27550	27550	27450	425
349	20240731	134600	978058850	27550	27550	27550	27550	101
350	20240731	134500	975276300	27550	27550	27550	27550	160
351	20240731	134400	970868300	27550	27550	27550	27550	39
352	20240731	134300	969793850	27550	27550	27550	27550	0
353	20240731	134200	969793850	27550	27550	27550	27550	506
354	20240731	134100	955853550	27600	27550	27600	27550	23
355	20240731	134000	955219750	27550	27550	27550	27550	387
356	20240731	133900	944557900	27550	27550	27550	27550	48
357	20240731	133800	943235500	27600	27600	27600	27600	0
358	20240731	133700	943235500	27600	27600	27600	27600	0
359	20240731	133600	943235500	27600	27600	27600	27600	1
360	20240731	133500	943207900	27550	27600	27600	27550	82
361	20240731	133400	940945950	27650	27600	27650	27600	5
362	20240731	133300	940807900	27650	27650	27650	27650	6
363	20240731	133200	940642000	27600	27650	27650	27600	8
364	20240731	133100	940420850	27700	27500	27700	27500	285
365	20240731	133000	932577300	27700	27700	27700	27700	0
366	20240731	132900	932577300	27700	27700	27700	27650	219
367	20240731	132800	926516000	27650	27650	27650	27650	61
368	20240731	132700	924829350	27650	27650	27650	27650	52
369	20240731	132600	923391550	27500	27650	27700	27500	5553
370	20240731	132500	770061350	27700	27750	27750	27700	250
371	20240731	132400	763136300	27750	27750	27750	27700	175
372	20240731	132300	758282650	27750	27800	27800	27750	7
373	20240731	132200	758088150	27800	27750	27850	27750	286
374	20240731	132100	750140100	27750	27750	27750	27750	10
375	20240731	132000	749862600	27750	27800	27800	27750	28
376	20240731	131900	749085200	27800	27700	27800	27650	848
377	20240731	131800	725585700	27650	27650	27650	27650	14
378	20240731	131700	725198600	27650	27650	27650	27650	37
379	20240731	131600	724175550	27650	27700	27700	27650	67
380	20240731	131500	722320150	27700	27700	27700	27650	230
381	20240731	131400	715957900	27650	27600	27750	27600	629
382	20240731	131300	698560150	27600	27500	27650	27500	898
383	20240731	131200	673791050	27550	27550	27550	27550	20
384	20240731	131100	673240050	27500	27550	27550	27500	134
385	20240731	131000	669548650	27550	27500	27550	27500	831
386	20240731	130900	646687600	27450	27450	27500	27450	770
387	20240731	130800	625546400	27450	27450	27450	27450	0
388	20240731	130700	625546400	27450	27450	27450	27450	2
389	20240731	130600	625491500	27450	27400	27450	27400	210
390	20240731	130500	619727500	27400	27450	27450	27400	30
391	20240731	130400	618904850	27450	27350	27450	27300	596
392	20240731	130300	602579950	27350	27350	27350	27350	16
393	20240731	130200	602142350	27300	27300	27300	27300	0
394	20240731	130100	602142350	27300	27300	27300	27300	0
395	20240731	130000	602142350	27300	27300	27300	27300	0
396	20240731	125900	602142350	27300	27200	27350	27200	2280
397	20240731	125800	539982200	27200	27200	27200	27200	41
398	20240731	125700	538867000	27200	27200	27200	27200	28
399	20240731	125600	538105400	27200	27150	27200	27150	205
400	20240731	125500	532539500	27100	27100	27100	27100	0
401	20240731	125400	532539500	27100	27100	27100	27100	0
402	20240731	125300	532539500	27100	27100	27100	27100	0
403	20240731	125200	532539500	27100	27100	27100	27100	11
404	20240731	125100	532241400	27150	27150	27150	27150	1
405	20240731	125000	532214250	27100	27100	27100	27100	0
406	20240731	124900	532214250	27100	27100	27100	27100	30
407	20240731	124800	531401250	27100	27100	27100	27100	166
408	20240731	124700	526902650	27100	27050	27100	27050	45
409	20240731	124600	525683400	27100	27050	27100	27050	7
410	20240731	124500	525493950	27050	27050	27050	27050	6
411	20240731	124400	525331650	27050	27050	27050	27050	6
412	20240731	124300	525169350	27050	27050	27050	27050	2
413	20240731	124200	525115250	27050	27050	27050	27050	11
414	20240731	124100	524817700	27100	27050	27100	27050	14
415	20240731	124000	524438950	27100	27100	27100	27100	0
416	20240731	123900	524438950	27100	27100	27100	27100	19
417	20240731	123800	523924050	27100	27100	27100	27100	1
418	20240731	123700	523896950	27050	27050	27050	27050	0
419	20240731	123600	523896950	27050	27100	27100	27050	14
420	20240731	123500	523517600	27050	27100	27100	27050	18
421	20240731	123400	523030550	27100	27100	27100	27100	0
422	20240731	123300	523030550	27100	27100	27100	27100	1
423	20240731	123200	523003450	27050	27050	27050	27050	2
424	20240731	123100	522949350	27050	27050	27050	27050	23
425	20240731	123000	522327200	27050	27050	27050	27050	1
426	20240731	122900	522300150	27050	27050	27050	27050	18
427	20240731	122800	521813250	27050	27050	27050	27050	0
428	20240731	122700	521813250	27050	27050	27050	27050	0
429	20240731	122600	521813250	27050	27050	27050	27050	150
430	20240731	122500	517755750	27100	27100	27100	27100	0
431	20240731	122400	517755750	27100	27100	27100	27100	0
432	20240731	122300	517755750	27100	27100	27100	27100	3
433	20240731	122200	517674450	27100	27050	27100	27050	81
434	20240731	122100	515482900	27000	27000	27000	27000	0
435	20240731	122000	515482900	27000	27000	27000	27000	0
436	20240731	121900	515482900	27000	27000	27000	27000	109
437	20240731	121800	512539900	26950	26950	26950	26950	2
438	20240731	121700	512486000	26950	26950	26950	26950	2
439	20240731	121600	512432100	26950	26950	26950	26950	13
440	20240731	121500	512081750	27000	27000	27000	27000	0
441	20240731	121400	512081750	27000	27000	27000	27000	66
442	20240731	121300	510299750	27000	26950	27000	26950	21
443	20240731	121200	509733300	26950	26950	26950	26950	0
444	20240731	121100	509733300	26950	26950	26950	26950	0
445	20240731	121000	509733300	26950	26950	26950	26950	12
446	20240731	120900	509409900	27000	27000	27000	27000	2
447	20240731	120800	509355900	27000	27000	27000	27000	1
448	20240731	120700	509328900	26950	26950	26950	26950	11
449	20240731	120600	509032450	26950	26950	26950	26950	0
450	20240731	120500	509032450	26950	26950	26950	26950	0
451	20240731	120400	509032450	26950	26950	26950	26950	11
452	20240731	120300	508736000	27000	27000	27000	27000	26
453	20240731	120200	508034000	27000	27000	27000	27000	0
454	20240731	120100	508034000	27000	27000	27000	27000	0
455	20240731	120000	508034000	27000	27000	27000	27000	0
456	20240731	115900	508034000	27000	26950	27000	26950	471
457	20240731	115800	495339800	26900	26850	26900	26850	454
458	20240731	115700	483128500	26850	26850	26850	26850	0
459	20240731	115600	483128500	26850	26800	26850	26800	188
460	20240731	115500	478087000	26750	26750	26750	26750	1
461	20240731	115400	478060250	26750	26750	26750	26750	59
462	20240731	115300	476482000	26750	26750	26750	26750	7
463	20240731	115200	476294750	26750	26750	26750	26750	39
464	20240731	115100	475251500	26750	26750	26750	26750	0
465	20240731	115000	475251500	26750	26750	26750	26750	0
466	20240731	114900	475251500	26750	26750	26750	26750	0
467	20240731	114800	475251500	26750	26750	26750	26750	5
468	20240731	114700	475117750	26750	26750	26750	26750	7
469	20240731	114600	474930500	26750	26750	26750	26750	0
470	20240731	114500	474930500	26750	26750	26750	26750	4
471	20240731	114400	474823500	26750	26750	26750	26750	0
472	20240731	114300	474823500	26750	26750	26750	26750	0
473	20240731	114200	474823500	26750	26650	26750	26650	33
474	20240731	114100	473942650	26650	26700	26700	26650	61
475	20240731	114000	472316950	26700	26700	26700	26700	0
476	20240731	113900	472316950	26700	26700	26700	26700	13
477	20240731	113800	471969850	26650	26650	26650	26650	0
478	20240731	113700	471969850	26650	26650	26650	26650	0
479	20240731	113600	471969850	26650	26650	26650	26650	0
480	20240731	113500	471969850	26650	26650	26650	26650	12
481	20240731	113400	471650050	26600	26600	26600	26600	0
482	20240731	113300	471650050	26600	26600	26600	26600	0
483	20240731	113200	471650050	26600	26600	26600	26600	0
484	20240731	113100	471650050	26600	26750	26750	26600	252
485	20240731	113000	464939050	26750	26700	26750	26700	96
486	20240731	112900	462374750	26700	26700	26700	26700	0
487	20240731	112800	462374750	26700	26700	26700	26700	0
488	20240731	112700	462374750	26700	26700	26700	26700	16
489	20240731	112600	461947550	26750	26750	26750	26750	1
490	20240731	112500	461920800	26750	26750	26750	26750	0
491	20240731	112400	461920800	26750	26750	26750	26750	0
492	20240731	112300	461920800	26750	26700	26750	26700	17
493	20240731	112200	461466850	26700	26700	26700	26700	0
494	20240731	112100	461466850	26700	26750	26750	26700	100
495	20240731	112000	458796650	26750	26750	26750	26750	0
496	20240731	111900	458796650	26750	26750	26750	26750	22
497	20240731	111800	458208150	26800	26800	26800	26800	0
498	20240731	111700	458208150	26800	26800	26800	26800	2
499	20240731	111600	458154550	26750	26800	26800	26750	52
500	20240731	111500	456763450	26750	26750	26750	26750	0
501	20240731	111400	456763450	26750	26750	26750	26750	4
502	20240731	111300	456656450	26750	26750	26750	26750	0
503	20240731	111200	456656450	26750	26750	26750	26750	0
504	20240731	111100	456656450	26750	26850	26850	26750	190
505	20240731	111000	451557800	26950	26950	26950	26950	0
506	20240731	110900	451557800	26950	26950	26950	26950	0
507	20240731	110800	451557800	26950	26950	26950	26950	13
508	20240731	110700	451207450	26950	26950	26950	26950	13
509	20240731	110600	450857100	26950	26950	26950	26950	113
510	20240731	110500	447811750	27000	26950	27000	26950	283
511	20240731	110400	440175800	26900	26850	26900	26850	27
512	20240731	110300	439449600	26850	26800	26850	26800	13
513	20240731	110200	439100600	26800	26800	26800	26800	3
514	20240731	110100	439020200	26800	26800	26800	26800	3
515	20240731	110000	438939800	26800	26800	26800	26800	7
516	20240731	105900	438752200	26800	26750	26800	26750	89
517	20240731	105800	436367100	26750	26750	26750	26750	56
518	20240731	105700	434869100	26800	26800	26800	26800	0
519	20240731	105600	434869100	26800	26800	26800	26800	152
520	20240731	105500	430795500	26850	26850	26850	26850	1
521	20240731	105400	430768650	26900	26850	26900	26850	4
522	20240731	105300	430661200	26850	26850	26850	26850	7
523	20240731	105200	430473250	26850	26850	26850	26850	0
524	20240731	105100	430473250	26850	26850	26850	26850	0
525	20240731	105000	430473250	26850	26850	26850	26850	7
526	20240731	104900	430285300	26850	26850	26850	26850	14
527	20240731	104800	429909400	26800	26850	26850	26800	14
528	20240731	104700	429534150	26850	26850	26850	26850	0
529	20240731	104600	429534150	26850	26850	26850	26850	103
530	20240731	104500	426768600	26850	26900	26900	26850	241
531	20240731	104400	420290500	26950	26950	26950	26950	20
532	20240731	104300	419751500	26950	26950	26950	26950	10
533	20240731	104200	419482000	26900	26950	26950	26900	18
534	20240731	104100	418997650	26950	26950	26950	26950	0
535	20240731	104000	418997650	26950	26950	26950	26950	0
536	20240731	103900	418997650	26950	26950	26950	26950	0
537	20240731	103800	418997650	26950	26950	26950	26950	0
538	20240731	103700	418997650	26950	26900	26950	26900	88
539	20240731	103600	416628550	26900	26900	26900	26900	1
540	20240731	103500	416601650	26900	26900	26900	26900	97
541	20240731	103400	413992350	26950	26950	26950	26950	0
542	20240731	103300	413992350	26950	27000	27000	26950	128
543	20240731	103200	410540150	27000	27000	27000	27000	50
544	20240731	103100	409190150	27000	27000	27000	27000	27
545	20240731	103000	408461150	27050	27100	27100	27050	436
546	20240731	102900	396655600	27150	27150	27150	27150	30
547	20240731	102800	395841100	27150	27150	27150	27150	132
548	20240731	102700	392257300	27150	27150	27150	27150	12
549	20240731	102600	391931500	27100	27100	27100	27100	25
550	20240731	102500	391254000	27100	27100	27100	27100	0
551	20240731	102400	391254000	27100	27100	27100	27100	1
552	20240731	102300	391226900	27100	27100	27100	27100	78
553	20240731	102200	389113100	27100	27100	27100	27100	3
554	20240731	102100	389031800	27100	27100	27100	27100	33
555	20240731	102000	388137500	27000	27050	27050	27000	20
556	20240731	101900	387596550	27050	27050	27050	27000	384
557	20240731	101800	377219350	27050	27050	27050	27050	0
558	20240731	101700	377219350	27050	27050	27050	27050	33
559	20240731	101600	376326700	27100	27100	27100	27100	129
560	20240731	101500	372830800	27100	27100	27100	27100	0
561	20240731	101400	372830800	27100	27200	27200	27100	295
562	20240731	101300	364830400	27300	27250	27300	27200	510
563	20240731	101200	350934500	27300	27250	27300	27250	201
564	20240731	101100	345457200	27250	27250	27250	27250	5
565	20240731	101000	345320950	27200	27200	27200	27200	403
566	20240731	100900	334359350	27200	27100	27200	27100	86
567	20240731	100800	332025100	27100	27100	27100	27100	46
568	20240731	100700	330778500	27150	27150	27150	27150	1
569	20240731	100600	330751350	27050	27050	27050	27050	79
570	20240731	100500	328614400	27050	27050	27050	27050	8
571	20240731	100400	328398000	27050	27200	27200	27050	7
572	20240731	100300	328208350	27200	27150	27200	27150	280
573	20240731	100200	320606300	27050	27050	27150	27050	23
574	20240731	100100	319982850	27200	27200	27200	27050	901
575	20240731	100000	295487950	27200	27250	27250	27200	128
576	20240731	095900	292005900	27250	27200	27250	27200	16
577	20240731	095800	291570300	27200	27250	27250	27200	14
578	20240731	095700	291189350	27250	27250	27250	27250	0
579	20240731	095600	291189350	27250	27250	27250	27250	111
580	20240731	095500	288164600	27350	27400	27400	27350	197
581	20240731	095400	282775750	27400	27400	27400	27400	205
582	20240731	095300	277158750	27400	27200	27400	27200	861
583	20240731	095200	253639100	27200	27200	27200	27000	363
584	20240731	095100	243766600	27200	27150	27200	27150	875
585	20240731	095000	219977100	27100	27000	27150	26850	551
586	20240731	094900	205066450	27000	27000	27000	26950	397
587	20240731	094800	194347800	27000	26950	27000	26950	349
588	20240731	094700	184941350	26950	26700	26950	26700	1075
589	20240731	094600	156107050	26700	26550	26700	26550	51
590	20240731	094500	154746450	26550	26550	26550	26500	49
591	20240731	094400	153447550	26500	26500	26500	26500	0
592	20240731	094300	153447550	26500	26500	26500	26500	1
593	20240731	094200	153421050	26700	26700	26700	26700	0
594	20240731	094100	153421050	26700	26650	26700	26450	612
595	20240731	094000	137090700	26600	26400	26600	26400	717
596	20240731	093900	118052350	26400	26400	26400	26400	8
597	20240731	093800	117841150	26400	26450	26450	26400	48
598	20240731	093700	116572950	26500	26500	26500	26500	118
599	20240731	093600	113445950	26500	26500	26500	26500	9
600	20240731	093500	113207450	26500	26500	26500	26500	18
601	20240731	093400	112730450	26500	26400	26550	26400	216
602	20240731	093300	107016600	26400	26350	26400	26350	153
603	20240731	093200	102982250	26200	26200	26200	26200	113
604	20240731	093100	100021650	26350	26200	26350	26200	152
605	20240731	093000	96025200	26200	26200	26200	26200	6
606	20240731	092900	95868000	26150	26150	26150	26150	10
607	20240731	092800	95606500	26150	26150	26150	26150	40
608	20240731	092700	94560500	26100	26100	26100	26100	36
609	20240731	092600	93620900	26100	26100	26100	26100	9
610	20240731	092500	93386000	26100	26100	26100	26100	3
611	20240731	092400	93307700	26150	26150	26150	26150	17
612	20240731	092300	92863150	26100	26100	26100	26000	81
613	20240731	092200	90750600	26200	26150	26200	26150	29
614	20240731	092100	89992200	26150	26100	26150	26100	33
615	20240731	092000	89130050	26150	26000	26150	26000	27
616	20240731	091900	88424600	26000	26050	26050	26000	82
617	20240731	091800	86291750	26150	26150	26150	26150	12
618	20240731	091700	85977950	26100	25900	26100	25900	99
619	20240731	091600	83399600	25900	25900	25900	25900	14
620	20240731	091500	83037000	25900	25950	26000	25900	53
621	20240731	091400	81661200	26050	26050	26050	26050	33
622	20240731	091300	80801550	26100	26100	26100	26100	38
623	20240731	091200	79809750	26100	26000	26100	26000	1500
624	20240731	091100	40711700	26000	26000	26000	26000	0
625	20240731	091000	40711700	26000	25800	26000	25800	97
626	20240731	090900	38208100	25750	25800	25800	25750	17
627	20240731	090800	37769850	25800	25850	25850	25800	38
628	20240731	090700	36788250	26000	26000	26000	26000	1
629	20240731	090600	36762250	26000	26000	26000	25950	33
630	20240731	090500	35905800	25950	26050	26050	25900	152
631	20240731	090400	31950950	26050	26050	26050	26050	2
632	20240731	090300	31898850	26200	26250	26250	25900	752
633	20240731	090200	12329150	26350	26350	26350	26300	340
634	20240731	090100	3379200	26400	26400	26400	26400	0
635	20240731	090000	3379200	26400	26400	26400	26400	128