KissMeData/314930/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203800	893697550	50200	50200	50200	50200	451
3	20230731	203700	893697550	50200	50200	50200	50200	0
4	20230731	203600	893697550	50200	50200	50200	50200	0
5	20230731	203500	893697550	50200	50200	50200	50200	0
6	20230731	203400	893697550	50200	50200	50200	50200	0
7	20230731	203300	893697550	50200	50200	50200	50200	0
8	20230731	203200	893697550	50200	50200	50200	50200	0
9	20230731	203100	893697550	50200	50200	50200	50200	0
10	20230731	203000	893697550	50200	50200	50200	50200	0
11	20230731	202900	893697550	50200	50200	50200	50200	0
12	20230731	202800	893697550	50200	50200	50200	50200	0
13	20230731	202700	893697550	50200	50200	50200	50200	0
14	20230731	202600	893697550	50200	50200	50200	50200	0
15	20230731	202500	893697550	50200	50200	50200	50200	0
16	20230731	202400	893697550	50200	50200	50200	50200	0
17	20230731	202300	893697550	50200	50200	50200	50200	0
18	20230731	202200	893697550	50200	50200	50200	50200	0
19	20230731	202100	893697550	50200	50200	50200	50200	0
20	20230731	202000	893697550	50200	50200	50200	50200	0
21	20230731	201900	893697550	50200	50200	50200	50200	0
22	20230731	201800	893697550	50200	50200	50200	50200	0
23	20230731	201700	893697550	50200	50200	50200	50200	0
24	20230731	201600	893697550	50200	50200	50200	50200	0
25	20230731	201500	893697550	50200	50200	50200	50200	0
26	20230731	201400	893697550	50200	50200	50200	50200	0
27	20230731	201300	893697550	50200	50200	50200	50200	0
28	20230731	201200	893697550	50200	50200	50200	50200	0
29	20230731	201100	893697550	50200	50200	50200	50200	0
30	20230731	201000	893697550	50200	50200	50200	50200	0
31	20230731	200900	893697550	50200	50200	50200	50200	0
32	20230731	200800	893697550	50200	50200	50200	50200	451
33	20230731	200700	893697550	50200	50200	50200	50200	0
34	20230731	200600	893697550	50200	50200	50200	50200	0
35	20230731	200500	893697550	50200	50200	50200	50200	0
36	20230731	200400	893697550	50200	50200	50200	50200	0
37	20230731	200300	893697550	50200	50200	50200	50200	0
38	20230731	200200	893697550	50200	50200	50200	50200	0
39	20230731	200100	893697550	50200	50200	50200	50200	0
40	20230731	200000	893697550	50200	50200	50200	50200	0
41	20230731	195900	893697550	50200	50200	50200	50200	0
42	20230731	195800	893697550	50200	50200	50200	50200	0
43	20230731	195700	893697550	50200	50200	50200	50200	0
44	20230731	195600	893697550	50200	50200	50200	50200	0
45	20230731	195500	893697550	50200	50200	50200	50200	0
46	20230731	195400	893697550	50200	50200	50200	50200	0
47	20230731	195300	893697550	50200	50200	50200	50200	0
48	20230731	195200	893697550	50200	50200	50200	50200	0
49	20230731	195100	893697550	50200	50200	50200	50200	0
50	20230731	195000	893697550	50200	50200	50200	50200	0
51	20230731	194900	893697550	50200	50200	50200	50200	0
52	20230731	194800	893697550	50200	50200	50200	50200	0
53	20230731	194700	893697550	50200	50200	50200	50200	0
54	20230731	194600	893697550	50200	50200	50200	50200	0
55	20230731	194500	893697550	50200	50200	50200	50200	0
56	20230731	194400	893697550	50200	50200	50200	50200	0
57	20230731	194300	893697550	50200	50200	50200	50200	0
58	20230731	194200	893697550	50200	50200	50200	50200	0
59	20230731	194100	893697550	50200	50200	50200	50200	0
60	20230731	194000	893697550	50200	50200	50200	50200	0
61	20230731	193900	893697550	50200	50200	50200	50200	0
62	20230731	193800	893697550	50200	50200	50200	50200	451
63	20230731	193700	893697550	50200	50200	50200	50200	0
64	20230731	193600	893697550	50200	50200	50200	50200	0
65	20230731	193500	893697550	50200	50200	50200	50200	0
66	20230731	193400	893697550	50200	50200	50200	50200	0
67	20230731	193300	893697550	50200	50200	50200	50200	0
68	20230731	193200	893697550	50200	50200	50200	50200	0
69	20230731	193100	893697550	50200	50200	50200	50200	0
70	20230731	193000	893697550	50200	50200	50200	50200	0
71	20230731	192900	893697550	50200	50200	50200	50200	0
72	20230731	192800	893697550	50200	50200	50200	50200	0
73	20230731	192700	893697550	50200	50200	50200	50200	0
74	20230731	192600	893697550	50200	50200	50200	50200	0
75	20230731	192500	893697550	50200	50200	50200	50200	0
76	20230731	192400	893697550	50200	50200	50200	50200	0
77	20230731	192300	893697550	50200	50200	50200	50200	0
78	20230731	192200	893697550	50200	50200	50200	50200	0
79	20230731	192100	893697550	50200	50200	50200	50200	0
80	20230731	192000	893697550	50200	50200	50200	50200	0
81	20230731	191900	893697550	50200	50200	50200	50200	0
82	20230731	191800	893697550	50200	50200	50200	50200	0
83	20230731	191700	893697550	50200	50200	50200	50200	0
84	20230731	191600	893697550	50200	50200	50200	50200	0
85	20230731	191500	893697550	50200	50200	50200	50200	0
86	20230731	191400	893697550	50200	50200	50200	50200	0
87	20230731	191300	893697550	50200	50200	50200	50200	0
88	20230731	191200	893697550	50200	50200	50200	50200	0
89	20230731	191100	893697550	50200	50200	50200	50200	0
90	20230731	191000	893697550	50200	50200	50200	50200	0
91	20230731	190900	893697550	50200	50200	50200	50200	0
92	20230731	190800	893697550	50200	50200	50200	50200	451
93	20230731	190700	893697550	50200	50200	50200	50200	0
94	20230731	190600	893697550	50200	50200	50200	50200	0
95	20230731	190500	893697550	50200	50200	50200	50200	0
96	20230731	190400	893697550	50200	50200	50200	50200	0
97	20230731	190300	893697550	50200	50200	50200	50200	0
98	20230731	190200	893697550	50200	50200	50200	50200	0
99	20230731	190100	893697550	50200	50200	50200	50200	0
100	20230731	190000	893697550	50200	50200	50200	50200	0
101	20230731	185900	893697550	50200	50200	50200	50200	0
102	20230731	185800	893697550	50200	50200	50200	50200	0
103	20230731	185700	893697550	50200	50200	50200	50200	0
104	20230731	185600	893697550	50200	50200	50200	50200	0
105	20230731	185500	893697550	50200	50200	50200	50200	0
106	20230731	185400	893697550	50200	50200	50200	50200	0
107	20230731	185300	893697550	50200	50200	50200	50200	0
108	20230731	185200	893697550	50200	50200	50200	50200	0
109	20230731	185100	893697550	50200	50200	50200	50200	0
110	20230731	185000	893697550	50200	50200	50200	50200	0
111	20230731	184900	893697550	50200	50200	50200	50200	0
112	20230731	184800	893697550	50200	50200	50200	50200	0
113	20230731	184700	893697550	50200	50200	50200	50200	0
114	20230731	184600	893697550	50200	50200	50200	50200	0
115	20230731	184500	893697550	50200	50200	50200	50200	0
116	20230731	184400	893697550	50200	50200	50200	50200	0
117	20230731	184300	893697550	50200	50200	50200	50200	0
118	20230731	184200	893697550	50200	50200	50200	50200	0
119	20230731	184100	893697550	50200	50200	50200	50200	0
120	20230731	184000	893697550	50200	50200	50200	50200	0
121	20230731	183900	893697550	50200	50200	50200	50200	0
122	20230731	183800	893697550	50200	50200	50200	50200	451
123	20230731	183700	893697550	50200	50200	50200	50200	0
124	20230731	183600	893697550	50200	50200	50200	50200	0
125	20230731	183500	893697550	50200	50200	50200	50200	0
126	20230731	183400	893697550	50200	50200	50200	50200	0
127	20230731	183300	893697550	50200	50200	50200	50200	0
128	20230731	183200	893697550	50200	50200	50200	50200	0
129	20230731	183100	893697550	50200	50200	50200	50200	0
130	20230731	183000	893697550	50200	50200	50200	50200	0
131	20230731	182900	893697550	50200	50200	50200	50200	0
132	20230731	182800	893697550	50200	50200	50200	50200	0
133	20230731	182700	893697550	50200	50200	50200	50200	0
134	20230731	182600	893697550	50200	50200	50200	50200	0
135	20230731	182500	893697550	50200	50200	50200	50200	0
136	20230731	182400	893697550	50200	50200	50200	50200	0
137	20230731	182300	893697550	50200	50200	50200	50200	0
138	20230731	182200	893697550	50200	50200	50200	50200	0
139	20230731	182100	893697550	50200	50200	50200	50200	0
140	20230731	182000	893697550	50200	50200	50200	50200	0
141	20230731	181900	893697550	50200	50200	50200	50200	0
142	20230731	181800	893697550	50200	50200	50200	50200	0
143	20230731	181700	893697550	50200	50200	50200	50200	0
144	20230731	181600	893697550	50200	50200	50200	50200	0
145	20230731	181500	893697550	50200	50200	50200	50200	0
146	20230731	181400	893697550	50200	50200	50200	50200	0
147	20230731	181300	893697550	50200	50200	50200	50200	0
148	20230731	181200	893697550	50200	50200	50200	50200	0
149	20230731	181100	893697550	50200	50200	50200	50200	0
150	20230731	181000	893697550	50200	50200	50200	50200	0
151	20230731	180900	893697550	50200	50200	50200	50200	0
152	20230731	180800	893697550	50200	50200	50200	50200	451
153	20230731	180700	893697550	50200	50200	50200	50200	0
154	20230731	180600	893697550	50200	50200	50200	50200	0
155	20230731	180500	893697550	50200	50200	50200	50200	0
156	20230731	180400	893697550	50200	50200	50200	50200	0
157	20230731	180300	893697550	50200	50200	50200	50200	0
158	20230731	180200	893697550	50200	50200	50200	50200	0
159	20230731	180100	893697550	50200	50200	50200	50200	0
160	20230731	180000	893697550	50200	50200	50200	50200	0
161	20230731	175900	893697550	50200	50200	50200	50200	0
162	20230731	175800	893697550	50200	50200	50200	50200	0
163	20230731	175700	893697550	50200	50200	50200	50200	0
164	20230731	175600	893697550	50200	50200	50200	50200	0
165	20230731	175500	893697550	50200	50200	50200	50200	0
166	20230731	175400	893697550	50200	50200	50200	50200	0
167	20230731	175300	893697550	50200	50200	50200	50200	0
168	20230731	175200	893697550	50200	50200	50200	50200	0
169	20230731	175100	893697550	50200	50200	50200	50200	0
170	20230731	175000	893697550	50200	50200	50200	50200	0
171	20230731	174900	893697550	50200	50200	50200	50200	0
172	20230731	174800	893697550	50200	50200	50200	50200	0
173	20230731	174700	893697550	50200	50200	50200	50200	0
174	20230731	174600	893697550	50200	50200	50200	50200	0
175	20230731	174500	893697550	50200	50200	50200	50200	0
176	20230731	174400	893697550	50200	50200	50200	50200	0
177	20230731	174300	893697550	50200	50200	50200	50200	0
178	20230731	174200	893697550	50200	50200	50200	50200	0
179	20230731	174100	893697550	50200	50200	50200	50200	0
180	20230731	174000	893697550	50200	50200	50200	50200	0
181	20230731	173900	893697550	50200	50200	50200	50200	0
182	20230731	173800	893697550	50200	50200	50200	50200	451
183	20230731	173700	893697550	50200	50200	50200	50200	0
184	20230731	173600	893697550	50200	50200	50200	50200	0
185	20230731	173500	893697550	50200	50200	50200	50200	0
186	20230731	173400	893697550	50200	50200	50200	50200	0
187	20230731	173300	893697550	50200	50200	50200	50200	0
188	20230731	173200	893697550	50200	50200	50200	50200	0
189	20230731	173100	893697550	50200	50200	50200	50200	0
190	20230731	173000	893697550	50200	50200	50200	50200	0
191	20230731	172900	893697550	50200	50200	50200	50200	0
192	20230731	172800	893697550	50200	50200	50200	50200	0
193	20230731	172700	893697550	50200	50200	50200	50200	0
194	20230731	172600	893697550	50200	50200	50200	50200	0
195	20230731	172500	893697550	50200	50200	50200	50200	0
196	20230731	172400	893697550	50200	50200	50200	50200	0
197	20230731	172300	893697550	50200	50200	50200	50200	0
198	20230731	172200	893697550	50200	50200	50200	50200	0
199	20230731	172100	893697550	50200	50200	50200	50200	0
200	20230731	172000	893697550	50200	50200	50200	50200	0
201	20230731	171900	893697550	50200	50200	50200	50200	0
202	20230731	171800	893697550	50200	50200	50200	50200	0
203	20230731	171700	893697550	50200	50200	50200	50200	0
204	20230731	171600	893697550	50200	50200	50200	50200	0
205	20230731	171500	893697550	50200	50200	50200	50200	0
206	20230731	171400	893697550	50200	50200	50200	50200	0
207	20230731	171300	893697550	50200	50200	50200	50200	0
208	20230731	171200	893697550	50200	50200	50200	50200	0
209	20230731	171100	893697550	50200	50200	50200	50200	0
210	20230731	171000	893697550	50200	50200	50200	50200	0
211	20230731	170900	893697550	50200	50200	50200	50200	0
212	20230731	170800	893697550	50200	50200	50200	50200	451
213	20230731	170700	893697550	50200	50200	50200	50200	0
214	20230731	170600	893697550	50200	50200	50200	50200	0
215	20230731	170500	893697550	50200	50200	50200	50200	0
216	20230731	170400	893697550	50200	50200	50200	50200	0
217	20230731	170300	893697550	50200	50200	50200	50200	0
218	20230731	170200	893697550	50200	50200	50200	50200	0
219	20230731	170100	893697550	50200	50200	50200	50200	0
220	20230731	170000	893697550	50200	50200	50200	50200	0
221	20230731	165900	893697550	50200	50200	50200	50200	0
222	20230731	165800	893697550	50200	50200	50200	50200	0
223	20230731	165700	893697550	50200	50200	50200	50200	0
224	20230731	165600	893697550	50200	50200	50200	50200	0
225	20230731	165500	893697550	50200	50200	50200	50200	0
226	20230731	165400	893697550	50200	50200	50200	50200	0
227	20230731	165300	893697550	50200	50200	50200	50200	0
228	20230731	165200	893697550	50200	50200	50200	50200	0
229	20230731	165100	893697550	50200	50200	50200	50200	0
230	20230731	165000	893697550	50200	50200	50200	50200	0
231	20230731	164900	893697550	50200	50200	50200	50200	0
232	20230731	164800	893697550	50200	50200	50200	50200	0
233	20230731	164700	893697550	50200	50200	50200	50200	0
234	20230731	164600	893697550	50200	50200	50200	50200	0
235	20230731	164500	893697550	50200	50200	50200	50200	0
236	20230731	164400	893697550	50200	50200	50200	50200	0
237	20230731	164300	893697550	50200	50200	50200	50200	0
238	20230731	164200	893697550	50200	50200	50200	50200	0
239	20230731	164100	893697550	50200	50200	50200	50200	0
240	20230731	164000	893697550	50200	50200	50200	50200	0
241	20230731	163900	893697550	50200	50200	50200	50200	0
242	20230731	163800	893697550	50200	50200	50200	50200	451
243	20230731	163700	893697550	50200	50200	50200	50200	0
244	20230731	163600	893697550	50200	50200	50200	50200	0
245	20230731	163500	893697550	50200	50200	50200	50200	0
246	20230731	163400	893697550	50200	50200	50200	50200	0
247	20230731	163300	893697550	50200	50200	50200	50200	0
248	20230731	163200	893697550	50200	50200	50200	50200	0
249	20230731	163100	893697550	50200	50200	50200	50200	0
250	20230731	163000	893697550	50200	50200	50200	50200	0
251	20230731	162900	893697550	50200	50200	50200	50200	0
252	20230731	162800	893697550	50200	50200	50200	50200	0
253	20230731	162700	893697550	50200	50200	50200	50200	0
254	20230731	162600	893697550	50200	50200	50200	50200	0
255	20230731	162500	893697550	50200	50200	50200	50200	0
256	20230731	162400	893697550	50200	50200	50200	50200	0
257	20230731	162300	893697550	50200	50200	50200	50200	0
258	20230731	162200	893697550	50200	50200	50200	50200	0
259	20230731	162100	893697550	50200	50200	50200	50200	0
260	20230731	162000	893697550	50200	50200	50200	50200	0
261	20230731	161900	893697550	50200	50200	50200	50200	0
262	20230731	161800	893697550	50200	50200	50200	50200	0
263	20230731	161700	893697550	50200	50200	50200	50200	0
264	20230731	161600	893697550	50200	50200	50200	50200	0
265	20230731	161500	893697550	50200	50200	50200	50200	0
266	20230731	161400	893697550	50200	50200	50200	50200	0
267	20230731	161300	893697550	50200	50200	50200	50200	0
268	20230731	161200	893697550	50200	50200	50200	50200	0
269	20230731	161100	893697550	50200	50200	50200	50200	0
270	20230731	161000	893697550	50200	50200	50200	50200	0
271	20230731	160900	893697550	50200	50200	50200	50200	0
272	20230731	160800	893697550	50200	50200	50200	50200	451
273	20230731	160700	893697550	50200	50200	50200	50200	0
274	20230731	160600	893697550	50200	50200	50200	50200	0
275	20230731	160500	893697550	50200	50200	50200	50200	0
276	20230731	160400	893697550	50200	50200	50200	50200	0
277	20230731	160300	893697550	50200	50200	50200	50200	0
278	20230731	160200	893697550	50200	50200	50200	50200	0
279	20230731	160100	893697550	50200	50200	50200	50200	0
280	20230731	160000	893697550	50200	50200	50200	50200	0
281	20230731	155900	893697550	50200	50200	50200	50200	0
282	20230731	155800	893697550	50200	50200	50200	50200	0
283	20230731	155700	893697550	50200	50200	50200	50200	0
284	20230731	155600	893697550	50200	50200	50200	50200	0
285	20230731	155500	893697550	50200	50200	50200	50200	0
286	20230731	155400	893697550	50200	50200	50200	50200	0
287	20230731	155300	893697550	50200	50200	50200	50200	0
288	20230731	155200	893697550	50200	50200	50200	50200	0
289	20230731	155100	893697550	50200	50200	50200	50200	0
290	20230731	155000	893697550	50200	50200	50200	50200	0
291	20230731	154900	893697550	50200	50200	50200	50200	0
292	20230731	154800	893697550	50200	50200	50200	50200	0
293	20230731	154700	893697550	50200	50200	50200	50200	0
294	20230731	154600	893697550	50200	50200	50200	50200	0
295	20230731	154500	893697550	50200	50200	50200	50200	0
296	20230731	154400	893697550	50200	50200	50200	50200	0
297	20230731	154300	893697550	50200	50200	50200	50200	0
298	20230731	154200	893697550	50200	50200	50200	50200	0
299	20230731	154100	893697550	50200	50200	50200	50200	0
300	20230731	154000	893697550	50200	50200	50200	50200	0
301	20230731	153900	893697550	50200	50200	50200	50200	0
302	20230731	153800	893697550	50200	50200	50200	50200	451
303	20230731	153700	893697550	50200	50200	50200	50200	0
304	20230731	153600	893697550	50200	50200	50200	50200	0
305	20230731	153500	893697550	50200	50200	50200	50200	0
306	20230731	153400	893697550	50200	50200	50200	50200	0
307	20230731	153300	893697550	50200	50200	50200	50200	0
308	20230731	153200	893697550	50200	50200	50200	50200	0
309	20230731	153100	893697550	50200	50200	50200	50200	0
310	20230731	153000	893697550	50200	50200	50200	50200	451
311	20230731	152900	871057350	50600	50600	50600	50600	0
312	20230731	152800	871057350	50600	50600	50600	50600	0
313	20230731	152700	871057350	50600	50600	50600	50600	0
314	20230731	152600	871057350	50600	50600	50600	50600	0
315	20230731	152500	871057350	50600	50600	50600	50600	0
316	20230731	152400	871057350	50600	50600	50600	50600	0
317	20230731	152300	871057350	50600	50600	50600	50600	0
318	20230731	152200	871057350	50600	50600	50600	50600	0
319	20230731	152100	871057350	50600	50600	50600	50600	0
320	20230731	152000	871057350	50600	50600	50600	50600	0
321	20230731	151900	871057350	50600	50600	50600	50600	0
322	20230731	151800	871057350	50600	50300	50600	50300	87
323	20230731	151700	866680050	50200	50700	50700	50200	15
324	20230731	151600	865926050	50600	50600	50600	50600	26
325	20230731	151500	864610450	50600	50200	50600	50200	32
326	20230731	151400	863003250	50600	50600	50600	50600	2
327	20230731	151300	862902050	50300	50600	50600	50200	197
328	20230731	151200	852994850	50300	50600	50600	50300	36
329	20230731	151100	851181950	50500	50500	50500	50500	45
330	20230731	151000	848909450	50700	50500	50700	50500	29
331	20230731	150900	847443150	50500	50500	50500	50500	29
332	20230731	150800	845978650	50700	50700	50700	50700	16
333	20230731	150700	845167450	50500	50500	50500	50400	143
334	20230731	150600	837947450	50300	50400	50400	50300	34
335	20230731	150500	836234750	50400	50400	50400	50400	15
336	20230731	150400	835478750	50400	50400	50400	50400	0
337	20230731	150300	835478750	50400	50400	50400	50400	37
338	20230731	150200	833613950	50500	50500	50500	50500	0
339	20230731	150100	833613950	50500	50500	50500	50500	0
340	20230731	150000	833613950	50500	50200	50500	50200	31
341	20230731	145900	832057150	50100	50500	50500	50100	2
342	20230731	145800	831956550	50500	50400	50500	50400	50
343	20230731	145700	829436250	50100	50200	50200	50100	29
344	20230731	145600	827981350	50200	50200	50200	50200	10
345	20230731	145500	827479350	50100	50100	50100	50100	0
346	20230731	145400	827479350	50100	50100	50100	50100	50
347	20230731	145300	824974350	50000	50400	50400	50000	38
348	20230731	145200	823067950	50500	50400	50500	50400	27
349	20230731	145100	821707050	50200	50400	50400	50200	39
350	20230731	145000	819746050	50500	50500	50500	50500	0
351	20230731	144900	819746050	50500	50500	50500	50500	70
352	20230731	144800	816211050	50500	50500	50500	50500	30
353	20230731	144700	814696050	50500	50500	50500	50500	10
354	20230731	144600	814191050	50500	50500	50500	50500	6
355	20230731	144500	813888050	50500	50500	50500	50500	30
356	20230731	144400	812373050	50700	50700	50700	50700	0
357	20230731	144300	812373050	50700	50700	50700	50700	0
358	20230731	144200	812373050	50700	50700	50700	50700	29
359	20230731	144100	810902750	50500	50500	50500	50500	18
360	20230731	144000	809993750	50500	50500	50800	50500	32
361	20230731	143900	808373950	50500	50500	50500	50500	0
362	20230731	143800	808373950	50500	50500	50500	50500	29
363	20230731	143700	806909450	50500	50500	50500	50500	0
364	20230731	143600	806909450	50500	50500	50500	50500	0
365	20230731	143500	806909450	50500	50500	50500	50500	0
366	20230731	143400	806909450	50500	50500	50500	50500	29
367	20230731	143300	805444950	50600	50500	50600	50500	29
368	20230731	143200	803980350	50500	50600	50600	50500	522
369	20230731	143100	777618850	50600	50600	50600	50600	0
370	20230731	143000	777618850	50600	50600	50600	50600	0
371	20230731	142900	777618850	50600	50600	50600	50600	0
372	20230731	142800	777618850	50600	50600	50600	50600	0
373	20230731	142700	777618850	50600	50600	50600	50600	131
374	20230731	142600	770990250	50700	50700	50700	50700	0
375	20230731	142500	770990250	50700	50700	50700	50700	0
376	20230731	142400	770990250	50700	50700	50700	50700	9
377	20230731	142300	770533950	50800	50800	50800	50800	0
378	20230731	142200	770533950	50800	50800	50800	50800	0
379	20230731	142100	770533950	50800	50800	50800	50800	0
380	20230731	142000	770533950	50800	50800	50800	50800	0
381	20230731	141900	770533950	50800	50800	50800	50800	0
382	20230731	141800	770533950	50800	50800	50800	50800	0
383	20230731	141700	770533950	50800	50800	50800	50800	0
384	20230731	141600	770533950	50800	50800	50800	50800	0
385	20230731	141500	770533950	50800	50800	50800	50800	27
386	20230731	141400	769162350	50800	50800	50800	50800	0
387	20230731	141300	769162350	50800	50800	50800	50800	5
388	20230731	141200	768908350	50800	50800	50800	50800	0
389	20230731	141100	768908350	50800	50800	50800	50800	0
390	20230731	141000	768908350	50800	50800	50800	50800	20
391	20230731	140900	767892350	50900	50900	50900	50900	0
392	20230731	140800	767892350	50900	50900	50900	50900	1
393	20230731	140700	767841450	50900	50900	50900	50900	0
394	20230731	140600	767841450	50900	50900	50900	50900	0
395	20230731	140500	767841450	50900	50900	50900	50900	0
396	20230731	140400	767841450	50900	50900	50900	50900	0
397	20230731	140300	767841450	50900	50900	50900	50900	0
398	20230731	140200	767841450	50900	50900	50900	50900	0
399	20230731	140100	767841450	50900	50900	50900	50900	0
400	20230731	140000	767841450	50900	50900	50900	50900	1
401	20230731	135900	767790550	51000	50800	51000	50800	52
402	20230731	135800	765138750	51000	50800	51000	50800	4
403	20230731	135700	764934950	51000	51000	51000	51000	0
404	20230731	135600	764934950	51000	51000	51000	51000	0
405	20230731	135500	764934950	51000	51000	51000	51000	0
406	20230731	135400	764934950	51000	50800	51000	50800	3
407	20230731	135300	764782150	51000	51000	51000	51000	0
408	20230731	135200	764782150	51000	50800	51000	50800	515
409	20230731	135100	738597950	50800	50800	50800	50800	0
410	20230731	135000	738597950	50800	50800	50800	50800	0
411	20230731	134900	738597950	50800	50800	50800	50800	0
412	20230731	134800	738597950	50800	50800	50800	50800	0
413	20230731	134700	738597950	50800	50800	50800	50800	0
414	20230731	134600	738597950	50800	50800	50800	50800	1
415	20230731	134500	738547150	50500	50500	50500	50500	1
416	20230731	134400	738496650	50800	50500	50800	50500	504
417	20230731	134300	712911550	50500	50500	50500	50500	2
418	20230731	134200	712810550	50500	50500	50500	50500	64
419	20230731	134100	709578550	50500	50500	50500	50500	0
420	20230731	134000	709578550	50500	50400	50500	50400	29
421	20230731	133900	708114150	50500	50500	50500	50500	0
422	20230731	133800	708114150	50500	50500	50500	50500	0
423	20230731	133700	708114150	50500	50500	50500	50500	32
424	20230731	133600	706498150	50500	50500	50500	50500	0
425	20230731	133500	706498150	50500	50500	50500	50500	0
426	20230731	133400	706498150	50500	50500	50500	50500	29
427	20230731	133300	705033650	50500	50500	50500	50500	0
428	20230731	133200	705033650	50500	50500	50500	50500	10
429	20230731	133100	704528650	50500	50500	50500	50500	29
430	20230731	133000	703064150	50500	50500	50500	50500	2
431	20230731	132900	702963150	50500	50500	50500	50500	0
432	20230731	132800	702963150	50500	50500	50500	50500	29
433	20230731	132700	701498650	50500	50500	50500	50500	15
434	20230731	132600	700741150	50500	50500	50500	50500	50
435	20230731	132500	698216150	50500	50500	50500	50500	0
436	20230731	132400	698216150	50500	50500	50500	50500	0
437	20230731	132300	698216150	50500	50500	50500	50500	1
438	20230731	132200	698165650	50400	50400	50400	50400	0
439	20230731	132100	698165650	50400	50400	50400	50400	0
440	20230731	132000	698165650	50400	50500	50500	50000	1207
441	20230731	131900	637533250	50700	50700	50700	50700	0
442	20230731	131800	637533250	50700	50700	50700	50700	0
443	20230731	131700	637533250	50700	50700	50700	50700	0
444	20230731	131600	637533250	50700	50700	50700	50700	16
445	20230731	131500	636722050	50700	50700	50700	50700	2
446	20230731	131400	636620650	50500	50500	50500	50500	0
447	20230731	131300	636620650	50500	50500	50500	50500	17
448	20230731	131200	635762150	50700	50700	50700	50700	0
449	20230731	131100	635762150	50700	50700	50700	50700	5
450	20230731	131000	635508650	50700	50700	50700	50700	0
451	20230731	130900	635508650	50700	50700	50700	50700	0
452	20230731	130800	635508650	50700	50700	50700	50700	0
453	20230731	130700	635508650	50700	50700	50700	50700	0
454	20230731	130600	635508650	50700	50700	50700	50700	0
455	20230731	130500	635508650	50700	50700	50700	50700	0
456	20230731	130400	635508650	50700	50700	50700	50700	0
457	20230731	130300	635508650	50700	50700	50700	50700	0
458	20230731	130200	635508650	50700	50700	50700	50700	0
459	20230731	130100	635508650	50700	50700	50700	50700	65
460	20230731	130000	632213150	50800	50600	50800	50600	600
461	20230731	125900	601785350	50300	50300	50300	50300	0
462	20230731	125800	601785350	50300	50300	50300	50300	1
463	20230731	125700	601735050	50200	50200	50200	50200	0
464	20230731	125600	601735050	50200	50200	50200	50200	0
465	20230731	125500	601735050	50200	50200	50200	50200	0
466	20230731	125400	601735050	50200	50200	50200	50200	0
467	20230731	125300	601735050	50200	50200	50200	50200	0
468	20230731	125200	601735050	50200	50200	50200	50200	0
469	20230731	125100	601735050	50200	50200	50200	50200	0
470	20230731	125000	601735050	50200	50200	50200	50200	0
471	20230731	124900	601735050	50200	50200	50200	50200	12
472	20230731	124800	601132650	50100	50300	50300	50100	283
473	20230731	124700	586935750	50300	50400	50400	50300	162
474	20230731	124600	578784150	50500	50500	50500	50500	252
475	20230731	124500	566058150	50600	50600	50600	50600	1
476	20230731	124400	566007550	50600	50600	50600	50600	0
477	20230731	124300	566007550	50600	50600	50600	50600	0
478	20230731	124200	566007550	50600	50600	50600	50600	0
479	20230731	124100	566007550	50600	50600	50600	50600	0
480	20230731	124000	566007550	50600	50600	50600	50600	0
481	20230731	123900	566007550	50600	50600	50600	50600	0
482	20230731	123800	566007550	50600	50600	50600	50600	0
483	20230731	123700	566007550	50600	50600	50600	50600	0
484	20230731	123600	566007550	50600	50600	50600	50600	0
485	20230731	123500	566007550	50600	50600	50600	50600	0
486	20230731	123400	566007550	50600	50600	50600	50600	0
487	20230731	123300	566007550	50600	50600	50600	50600	98
488	20230731	123200	561048750	50700	50700	50700	50700	1
489	20230731	123100	560998050	50700	50700	50700	50700	0
490	20230731	123000	560998050	50700	50700	50700	50700	0
491	20230731	122900	560998050	50700	50500	50700	50500	12
492	20230731	122800	560391750	50400	50400	50400	50400	0
493	20230731	122700	560391750	50400	50400	50400	50400	0
494	20230731	122600	560391750	50400	50400	50400	50400	0
495	20230731	122500	560391750	50400	50400	50400	50400	0
496	20230731	122400	560391750	50400	50400	50400	50400	0
497	20230731	122300	560391750	50400	50400	50400	50400	0
498	20230731	122200	560391750	50400	50500	50500	50400	83
499	20230731	122100	556200750	50500	50500	50500	50500	0
500	20230731	122000	556200750	50500	50500	50500	50500	0
501	20230731	121900	556200750	50500	50500	50500	50500	0
502	20230731	121800	556200750	50500	50500	50500	50500	0
503	20230731	121700	556200750	50500	50500	50500	50500	195
504	20230731	121600	546353250	50700	50700	50700	50700	0
505	20230731	121500	546353250	50700	50700	50700	50700	0
506	20230731	121400	546353250	50700	50700	50700	50700	0
507	20230731	121300	546353250	50700	50700	50700	50700	0
508	20230731	121200	546353250	50700	50700	50700	50700	0
509	20230731	121100	546353250	50700	50700	50700	50700	0
510	20230731	121000	546353250	50700	50700	50700	50700	0
511	20230731	120900	546353250	50700	50700	50700	50700	33
512	20230731	120800	544680150	50700	50700	50700	50700	0
513	20230731	120700	544680150	50700	50500	50700	50500	83
514	20230731	120600	540488450	50500	50500	50500	50500	0
515	20230731	120500	540488450	50500	50500	50500	50500	0
516	20230731	120400	540488450	50500	50500	50500	50500	0
517	20230731	120300	540488450	50500	50500	50500	50500	78
518	20230731	120200	536549450	50700	50700	50700	50700	0
519	20230731	120100	536549450	50700	50700	50700	50700	0
520	20230731	120000	536549450	50700	50700	50700	50700	0
521	20230731	115900	536549450	50700	50700	50700	50700	0
522	20230731	115800	536549450	50700	50700	50700	50700	0
523	20230731	115700	536549450	50700	50700	50700	50700	0
524	20230731	115600	536549450	50700	50700	50700	50700	0
525	20230731	115500	536549450	50700	50700	50700	50700	5
526	20230731	115400	536295950	50700	50700	50700	50700	0
527	20230731	115300	536295950	50700	50700	50700	50700	1
528	20230731	115200	536245250	50700	50700	50700	50700	0
529	20230731	115100	536245250	50700	50700	50700	50700	191
530	20230731	115000	526561550	50700	50700	50700	50700	0
531	20230731	114900	526561550	50700	50700	50700	50500	16
532	20230731	114800	525753150	50500	50500	50500	50500	12
533	20230731	114700	525147150	50500	50500	50500	50500	202
534	20230731	114600	514946150	50500	50500	50500	50500	11
535	20230731	114500	514390650	50700	50700	50700	50700	2
536	20230731	114400	514289250	50700	50700	50700	50700	0
537	20230731	114300	514289250	50700	50700	50700	50700	0
538	20230731	114200	514289250	50700	50700	50700	50700	32
539	20230731	114100	512666850	50700	50700	50700	50700	0
540	20230731	114000	512666850	50700	50700	50700	50700	0
541	20230731	113900	512666850	50700	50700	50700	50700	0
542	20230731	113800	512666850	50700	50700	50700	50700	0
543	20230731	113700	512666850	50700	50700	50700	50700	1
544	20230731	113600	512616150	50700	50700	50700	50700	0
545	20230731	113500	512616150	50700	50700	50700	50700	0
546	20230731	113400	512616150	50700	50700	50700	50700	0
547	20230731	113300	512616150	50700	50700	50700	50700	32
548	20230731	113200	510993750	50400	50400	50400	50400	0
549	20230731	113100	510993750	50400	50400	50400	50400	0
550	20230731	113000	510993750	50400	50400	50400	50400	0
551	20230731	112900	510993750	50400	50500	50500	50400	60
552	20230731	112800	507964250	50700	50700	50700	50700	0
553	20230731	112700	507964250	50700	50700	50700	50700	0
554	20230731	112600	507964250	50700	50700	50700	50700	0
555	20230731	112500	507964250	50700	50500	50700	50500	35
556	20230731	112400	506190350	50500	50500	50500	50500	0
557	20230731	112300	506190350	50500	50500	50500	50500	0
558	20230731	112200	506190350	50500	50500	50500	50500	297
559	20230731	112100	491191850	50800	50800	50800	50800	0
560	20230731	112000	491191850	50800	50600	50800	50600	19
561	20230731	111900	490230250	50600	50600	50600	50600	40
562	20230731	111800	488206250	50600	50600	50600	50600	0
563	20230731	111700	488206250	50600	50600	50600	50600	0
564	20230731	111600	488206250	50600	50600	50600	50600	32
565	20230731	111500	486587050	50500	50500	50500	50500	0
566	20230731	111400	486587050	50500	50500	50500	50500	0
567	20230731	111300	486587050	50500	50500	50500	50500	30
568	20230731	111200	485072050	50600	50600	50600	50600	0
569	20230731	111100	485072050	50600	50600	50600	50600	18
570	20230731	111000	484161250	50500	50500	50500	50500	50
571	20230731	110900	481636250	50500	50500	50500	50500	0
572	20230731	110800	481636250	50500	50500	50500	50500	1
573	20230731	110700	481585750	50500	50600	50600	50500	34
574	20230731	110600	479865550	50600	50600	50600	50600	0
575	20230731	110500	479865550	50600	50600	50600	50600	1
576	20230731	110400	479814950	50500	50500	50500	50500	41
577	20230731	110300	477744450	50500	50500	50500	50500	17
578	20230731	110200	476885950	50600	50600	50600	50600	0
579	20230731	110100	476885950	50600	50600	50600	50600	5
580	20230731	110000	476632950	50600	50600	50600	50600	0
581	20230731	105900	476632950	50600	50600	50600	50600	0
582	20230731	105800	476632950	50600	50600	50600	50600	32
583	20230731	105700	475013750	50300	50200	50300	50200	30
584	20230731	105600	473506250	50500	50500	50500	50500	0
585	20230731	105500	473506250	50500	50500	50500	50500	31
586	20230731	105400	471940750	50600	50600	50600	50600	0
587	20230731	105300	471940750	50600	50500	50600	50500	3
588	20230731	105200	471789150	50500	50500	50500	50500	25
589	20230731	105100	470526650	50500	50500	50500	50500	5
590	20230731	105000	470274150	50500	50500	50500	50500	0
591	20230731	104900	470274150	50500	50500	50500	50500	61
592	20230731	104800	467193650	50500	50500	50500	50500	0
593	20230731	104700	467193650	50500	50500	50500	50500	0
594	20230731	104600	467193650	50500	50500	50500	50500	29
595	20230731	104500	465729150	50500	50500	50500	50500	28
596	20230731	104400	464315150	50100	50100	50100	50100	1
597	20230731	104300	464265050	50400	50500	50500	50300	59
598	20230731	104200	461291450	50500	50500	50500	50500	0
599	20230731	104100	461291450	50500	50500	50500	50500	32
600	20230731	104000	459675450	50500	50500	50500	50500	29
601	20230731	103900	458210950	50500	50500	50500	50500	0
602	20230731	103800	458210950	50500	50500	50500	50500	1
603	20230731	103700	458160450	50200	50200	50200	50200	0
604	20230731	103600	458160450	50200	50200	50200	50000	724
605	20230731	103500	421889650	50500	50500	50500	50500	0
606	20230731	103400	421889650	50500	50500	50500	50500	29
607	20230731	103300	420425150	50500	50500	50500	50500	18
608	20230731	103200	419516150	50500	50500	50500	50500	34
609	20230731	103100	417799150	50500	50500	50500	50500	29
610	20230731	103000	416334650	50500	50500	50500	50500	1
611	20230731	102900	416284150	50500	50500	50500	50500	0
612	20230731	102800	416284150	50500	50200	50500	50200	6
613	20230731	102700	415982650	50100	50500	50500	50100	3
614	20230731	102600	415831950	50500	50500	50500	50500	0
615	20230731	102500	415831950	50500	50500	50500	50500	30
616	20230731	102400	414316950	50500	50000	50500	50000	2
617	20230731	102300	414216450	50500	50500	50500	50500	10
618	20230731	102200	413711450	50500	50500	50500	50500	30
619	20230731	102100	412196450	50500	50000	50500	50000	56
620	20230731	102000	409390950	50000	50000	50000	50000	3
621	20230731	101900	409240950	50500	50400	50500	50400	30
622	20230731	101800	407728450	50400	50400	50400	50400	0
623	20230731	101700	407728450	50400	50400	50400	50400	0
624	20230731	101600	407728450	50400	50400	50400	50400	30
625	20230731	101500	406216450	50400	50400	50400	50400	36
626	20230731	101400	404402050	50100	50100	50100	50100	29
627	20230731	101300	402949150	50400	50400	50400	50100	41
628	20230731	101200	400885750	50300	50300	50300	50300	0
629	20230731	101100	400885750	50300	50300	50300	50300	1
630	20230731	101000	400835450	50400	50300	50400	50300	30
631	20230731	100900	399323550	50400	50400	50400	50400	0
632	20230731	100800	399323550	50400	50400	50400	50400	0
633	20230731	100700	399323550	50400	50400	50400	50400	40
634	20230731	100600	397307550	50400	50400	50400	50400	0
635	20230731	100500	397307550	50400	50400	50400	50400	0
636	20230731	100400	397307550	50400	50400	50400	50400	31
637	20230731	100300	395745150	50400	50400	50400	50400	0
638	20230731	100200	395745150	50400	50400	50400	50400	0
639	20230731	100100	395745150	50400	50300	50400	50300	33
640	20230731	100000	394082850	50300	50100	50300	50100	351
641	20230731	095900	376497350	50200	50500	50500	50200	100
642	20230731	095800	371474350	50500	50200	50500	50100	153
643	20230731	095700	363800050	50100	50000	50100	50000	64
644	20230731	095600	360594250	50000	50000	50000	50000	0
645	20230731	095500	360594250	50000	49900	50000	49850	53
646	20230731	095400	357947800	49850	49850	49850	49850	0
647	20230731	095300	357947800	49850	49850	49950	49850	30
648	20230731	095200	356452200	49800	49800	49800	49800	1
649	20230731	095100	356402400	49800	49600	49800	49600	106
650	20230731	095000	351134800	49600	49600	49600	49600	28
651	20230731	094900	349746000	49450	49500	49500	49450	100
652	20230731	094800	344797700	49500	49600	49600	49500	370
653	20230731	094700	326474650	50000	49650	50000	49650	2
654	20230731	094600	326375000	49600	49700	49700	49600	117
655	20230731	094500	320563300	49700	49700	49700	49700	9
656	20230731	094400	320116000	49600	49600	49600	49600	0
657	20230731	094300	320116000	49600	49500	49600	49500	554
658	20230731	094200	292681300	49500	49550	49700	49450	492
659	20230731	094100	268324800	49700	49700	49700	49700	1
660	20230731	094000	268275100	49700	49700	49700	49550	14
661	20230731	093900	267580950	49550	49600	49600	49550	25
662	20230731	093800	266342150	49700	49700	49700	49550	268
663	20230731	093700	253051700	49700	49600	49700	49600	29
664	20230731	093600	251612600	49600	49600	49600	49600	282
665	20230731	093500	237625400	49600	50000	50000	49600	1156
666	20230731	093400	180066400	50100	50200	50200	50100	98
667	20230731	093300	175156100	50100	50100	50100	50100	17
668	20230731	093200	174304400	50100	50100	50300	50100	20
669	20230731	093100	173301200	50400	50300	50400	50200	309
670	20230731	093000	157779300	50400	50400	50400	50400	60
671	20230731	092900	154755300	50500	50600	50600	50500	172
672	20230731	092800	146053500	50800	51300	51300	50800	214
673	20230731	092700	135173200	51300	51300	51300	51300	0
674	20230731	092600	135173200	51300	51300	51300	51300	0
675	20230731	092500	135173200	51300	50900	51300	50900	15
676	20230731	092400	134409300	50800	50800	50800	50800	1
677	20230731	092300	134358500	51300	51300	51300	51300	476
678	20230731	092200	109939700	51300	51300	51300	51300	0
679	20230731	092100	109939700	51300	51200	51300	51200	50
680	20230731	092000	107375100	51300	50900	51300	50900	59
681	20230731	091900	104366000	51200	51200	51200	51200	21
682	20230731	091800	103290800	51200	51200	51200	51200	1
683	20230731	091700	103239600	50800	50800	50800	50800	10
684	20230731	091600	102731600	51500	50500	51500	50500	80
685	20230731	091500	98664400	51000	51200	51400	50500	130
686	20230731	091400	92036500	50600	51000	51500	50600	126
687	20230731	091300	85575500	51000	50600	51100	50500	179
688	20230731	091200	76491100	50900	50800	51100	50600	102
689	20230731	091100	71305000	50800	51400	51400	50800	64
690	20230731	091000	68047800	51500	51400	51500	51400	5
691	20230731	090900	67790600	51400	51500	51500	51400	2
692	20230731	090800	67687700	51500	51400	51500	51400	73
693	20230731	090700	63928700	50800	51700	51700	50800	85
694	20230731	090600	59553500	51700	50700	51700	50700	218
695	20230731	090500	48329700	51500	51300	51500	51300	222
696	20230731	090400	36902100	51400	51400	51400	51400	0
697	20230731	090300	36902100	51400	51500	51500	50700	126
698	20230731	090200	30429800	51500	51400	51500	51400	177
699	20230731	090100	21316000	51500	51300	51500	50500	164
700	20230731	090000	12895100	51400	51500	51500	50700	251