KissMeData/063160/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192700	130799900	21800	21800	21800	21800	215
3	20230731	192600	130799900	21800	21800	21800	21800	0
4	20230731	192500	130799900	21800	21800	21800	21800	0
5	20230731	192400	130799900	21800	21800	21800	21800	0
6	20230731	192300	130799900	21800	21800	21800	21800	0
7	20230731	192200	130799900	21800	21800	21800	21800	0
8	20230731	192100	130799900	21800	21800	21800	21800	0
9	20230731	192000	130799900	21800	21800	21800	21800	0
10	20230731	191900	130799900	21800	21800	21800	21800	0
11	20230731	191800	130799900	21800	21800	21800	21800	0
12	20230731	191700	130799900	21800	21800	21800	21800	0
13	20230731	191600	130799900	21800	21800	21800	21800	0
14	20230731	191500	130799900	21800	21800	21800	21800	0
15	20230731	191400	130799900	21800	21800	21800	21800	0
16	20230731	191300	130799900	21800	21800	21800	21800	0
17	20230731	191200	130799900	21800	21800	21800	21800	0
18	20230731	191100	130799900	21800	21800	21800	21800	0
19	20230731	191000	130799900	21800	21800	21800	21800	0
20	20230731	190900	130799900	21800	21800	21800	21800	0
21	20230731	190800	130799900	21800	21800	21800	21800	0
22	20230731	190700	130799900	21800	21800	21800	21800	0
23	20230731	190600	130799900	21800	21800	21800	21800	0
24	20230731	190500	130799900	21800	21800	21800	21800	0
25	20230731	190400	130799900	21800	21800	21800	21800	0
26	20230731	190300	130799900	21800	21800	21800	21800	0
27	20230731	190200	130799900	21800	21800	21800	21800	0
28	20230731	190100	130799900	21800	21800	21800	21800	0
29	20230731	190000	130799900	21800	21800	21800	21800	0
30	20230731	185900	130799900	21800	21800	21800	21800	0
31	20230731	185800	130799900	21800	21800	21800	21800	0
32	20230731	185700	130799900	21800	21800	21800	21800	215
33	20230731	185600	130799900	21800	21800	21800	21800	0
34	20230731	185500	130799900	21800	21800	21800	21800	0
35	20230731	185400	130799900	21800	21800	21800	21800	0
36	20230731	185300	130799900	21800	21800	21800	21800	0
37	20230731	185200	130799900	21800	21800	21800	21800	0
38	20230731	185100	130799900	21800	21800	21800	21800	0
39	20230731	185000	130799900	21800	21800	21800	21800	0
40	20230731	184900	130799900	21800	21800	21800	21800	0
41	20230731	184800	130799900	21800	21800	21800	21800	0
42	20230731	184700	130799900	21800	21800	21800	21800	0
43	20230731	184600	130799900	21800	21800	21800	21800	0
44	20230731	184500	130799900	21800	21800	21800	21800	0
45	20230731	184400	130799900	21800	21800	21800	21800	0
46	20230731	184300	130799900	21800	21800	21800	21800	0
47	20230731	184200	130799900	21800	21800	21800	21800	0
48	20230731	184100	130799900	21800	21800	21800	21800	0
49	20230731	184000	130799900	21800	21800	21800	21800	0
50	20230731	183900	130799900	21800	21800	21800	21800	0
51	20230731	183800	130799900	21800	21800	21800	21800	0
52	20230731	183700	130799900	21800	21800	21800	21800	0
53	20230731	183600	130799900	21800	21800	21800	21800	0
54	20230731	183500	130799900	21800	21800	21800	21800	0
55	20230731	183400	130799900	21800	21800	21800	21800	0
56	20230731	183300	130799900	21800	21800	21800	21800	0
57	20230731	183200	130799900	21800	21800	21800	21800	0
58	20230731	183100	130799900	21800	21800	21800	21800	0
59	20230731	183000	130799900	21800	21800	21800	21800	0
60	20230731	182900	130799900	21800	21800	21800	21800	0
61	20230731	182800	130799900	21800	21800	21800	21800	0
62	20230731	182700	130799900	21800	21800	21800	21800	215
63	20230731	182600	130799900	21800	21800	21800	21800	0
64	20230731	182500	130799900	21800	21800	21800	21800	0
65	20230731	182400	130799900	21800	21800	21800	21800	0
66	20230731	182300	130799900	21800	21800	21800	21800	0
67	20230731	182200	130799900	21800	21800	21800	21800	0
68	20230731	182100	130799900	21800	21800	21800	21800	0
69	20230731	182000	130799900	21800	21800	21800	21800	0
70	20230731	181900	130799900	21800	21800	21800	21800	0
71	20230731	181800	130799900	21800	21800	21800	21800	0
72	20230731	181700	130799900	21800	21800	21800	21800	0
73	20230731	181600	130799900	21800	21800	21800	21800	0
74	20230731	181500	130799900	21800	21800	21800	21800	0
75	20230731	181400	130799900	21800	21800	21800	21800	0
76	20230731	181300	130799900	21800	21800	21800	21800	0
77	20230731	181200	130799900	21800	21800	21800	21800	0
78	20230731	181100	130799900	21800	21800	21800	21800	0
79	20230731	181000	130799900	21800	21800	21800	21800	0
80	20230731	180900	130799900	21800	21800	21800	21800	0
81	20230731	180800	130799900	21800	21800	21800	21800	0
82	20230731	180700	130799900	21800	21800	21800	21800	0
83	20230731	180600	130799900	21800	21800	21800	21800	0
84	20230731	180500	130799900	21800	21800	21800	21800	0
85	20230731	180400	130799900	21800	21800	21800	21800	0
86	20230731	180300	130799900	21800	21800	21800	21800	0
87	20230731	180200	130799900	21800	21800	21800	21800	0
88	20230731	180100	130799900	21800	21800	21800	21800	0
89	20230731	180000	130799900	21800	21800	21800	21800	0
90	20230731	175900	130799900	21800	21800	21800	21800	0
91	20230731	175800	130799900	21800	21800	21800	21800	0
92	20230731	175700	130799900	21800	21800	21800	21800	215
93	20230731	175600	130799900	21800	21800	21800	21800	0
94	20230731	175500	130799900	21800	21800	21800	21800	0
95	20230731	175400	130799900	21800	21800	21800	21800	0
96	20230731	175300	130799900	21800	21800	21800	21800	0
97	20230731	175200	130799900	21800	21800	21800	21800	0
98	20230731	175100	130799900	21800	21800	21800	21800	0
99	20230731	175000	130799900	21800	21800	21800	21800	0
100	20230731	174900	130799900	21800	21800	21800	21800	0
101	20230731	174800	130799900	21800	21800	21800	21800	0
102	20230731	174700	130799900	21800	21800	21800	21800	0
103	20230731	174600	130799900	21800	21800	21800	21800	0
104	20230731	174500	130799900	21800	21800	21800	21800	0
105	20230731	174400	130799900	21800	21800	21800	21800	0
106	20230731	174300	130799900	21800	21800	21800	21800	0
107	20230731	174200	130799900	21800	21800	21800	21800	0
108	20230731	174100	130799900	21800	21800	21800	21800	0
109	20230731	174000	130799900	21800	21800	21800	21800	0
110	20230731	173900	130799900	21800	21800	21800	21800	0
111	20230731	173800	130799900	21800	21800	21800	21800	0
112	20230731	173700	130799900	21800	21800	21800	21800	0
113	20230731	173600	130799900	21800	21800	21800	21800	0
114	20230731	173500	130799900	21800	21800	21800	21800	0
115	20230731	173400	130799900	21800	21800	21800	21800	0
116	20230731	173300	130799900	21800	21800	21800	21800	0
117	20230731	173200	130799900	21800	21800	21800	21800	0
118	20230731	173100	130799900	21800	21800	21800	21800	0
119	20230731	173000	130799900	21800	21800	21800	21800	0
120	20230731	172900	130799900	21800	21800	21800	21800	0
121	20230731	172800	130799900	21800	21800	21800	21800	0
122	20230731	172700	130799900	21800	21800	21800	21800	215
123	20230731	172600	130799900	21800	21800	21800	21800	0
124	20230731	172500	130799900	21800	21800	21800	21800	0
125	20230731	172400	130799900	21800	21800	21800	21800	0
126	20230731	172300	130799900	21800	21800	21800	21800	0
127	20230731	172200	130799900	21800	21800	21800	21800	0
128	20230731	172100	130799900	21800	21800	21800	21800	0
129	20230731	172000	130799900	21800	21800	21800	21800	0
130	20230731	171900	130799900	21800	21800	21800	21800	0
131	20230731	171800	130799900	21800	21800	21800	21800	0
132	20230731	171700	130799900	21800	21800	21800	21800	0
133	20230731	171600	130799900	21800	21800	21800	21800	0
134	20230731	171500	130799900	21800	21800	21800	21800	0
135	20230731	171400	130799900	21800	21800	21800	21800	0
136	20230731	171300	130799900	21800	21800	21800	21800	0
137	20230731	171200	130799900	21800	21800	21800	21800	0
138	20230731	171100	130799900	21800	21800	21800	21800	0
139	20230731	171000	130799900	21800	21800	21800	21800	0
140	20230731	170900	130799900	21800	21800	21800	21800	0
141	20230731	170800	130799900	21800	21800	21800	21800	0
142	20230731	170700	130799900	21800	21800	21800	21800	0
143	20230731	170600	130799900	21800	21800	21800	21800	0
144	20230731	170500	130799900	21800	21800	21800	21800	0
145	20230731	170400	130799900	21800	21800	21800	21800	0
146	20230731	170300	130799900	21800	21800	21800	21800	0
147	20230731	170200	130799900	21800	21800	21800	21800	0
148	20230731	170100	130799900	21800	21800	21800	21800	0
149	20230731	170000	130799900	21800	21800	21800	21800	0
150	20230731	165900	130799900	21800	21800	21800	21800	0
151	20230731	165800	130799900	21800	21800	21800	21800	0
152	20230731	165700	130799900	21800	21800	21800	21800	215
153	20230731	165600	130799900	21800	21800	21800	21800	0
154	20230731	165500	130799900	21800	21800	21800	21800	0
155	20230731	165400	130799900	21800	21800	21800	21800	0
156	20230731	165300	130799900	21800	21800	21800	21800	0
157	20230731	165200	130799900	21800	21800	21800	21800	0
158	20230731	165100	130799900	21800	21800	21800	21800	0
159	20230731	165000	130799900	21800	21800	21800	21800	0
160	20230731	164900	130799900	21800	21800	21800	21800	0
161	20230731	164800	130799900	21800	21800	21800	21800	0
162	20230731	164700	130799900	21800	21800	21800	21800	0
163	20230731	164600	130799900	21800	21800	21800	21800	0
164	20230731	164500	130799900	21800	21800	21800	21800	0
165	20230731	164400	130799900	21800	21800	21800	21800	0
166	20230731	164300	130799900	21800	21800	21800	21800	0
167	20230731	164200	130799900	21800	21800	21800	21800	0
168	20230731	164100	130799900	21800	21800	21800	21800	0
169	20230731	164000	130799900	21800	21800	21800	21800	0
170	20230731	163900	130799900	21800	21800	21800	21800	0
171	20230731	163800	130799900	21800	21800	21800	21800	0
172	20230731	163700	130799900	21800	21800	21800	21800	0
173	20230731	163600	130799900	21800	21800	21800	21800	0
174	20230731	163500	130799900	21800	21800	21800	21800	0
175	20230731	163400	130799900	21800	21800	21800	21800	0
176	20230731	163300	130799900	21800	21800	21800	21800	0
177	20230731	163200	130799900	21800	21800	21800	21800	0
178	20230731	163100	130799900	21800	21800	21800	21800	0
179	20230731	163000	130799900	21800	21800	21800	21800	0
180	20230731	162900	130799900	21800	21800	21800	21800	0
181	20230731	162800	130799900	21800	21800	21800	21800	0
182	20230731	162700	130799900	21800	21800	21800	21800	215
183	20230731	162600	130799900	21800	21800	21800	21800	0
184	20230731	162500	130799900	21800	21800	21800	21800	0
185	20230731	162400	130799900	21800	21800	21800	21800	0
186	20230731	162300	130799900	21800	21800	21800	21800	0
187	20230731	162200	130799900	21800	21800	21800	21800	0
188	20230731	162100	130799900	21800	21800	21800	21800	0
189	20230731	162000	130799900	21800	21800	21800	21800	0
190	20230731	161900	130799900	21800	21800	21800	21800	0
191	20230731	161800	130799900	21800	21800	21800	21800	0
192	20230731	161700	130799900	21800	21800	21800	21800	0
193	20230731	161600	130799900	21800	21800	21800	21800	0
194	20230731	161500	130799900	21800	21800	21800	21800	0
195	20230731	161400	130799900	21800	21800	21800	21800	0
196	20230731	161300	130799900	21800	21800	21800	21800	0
197	20230731	161200	130799900	21800	21800	21800	21800	0
198	20230731	161100	130799900	21800	21800	21800	21800	0
199	20230731	161000	130799900	21800	21800	21800	21800	0
200	20230731	160900	130799900	21800	21800	21800	21800	0
201	20230731	160800	130799900	21800	21800	21800	21800	0
202	20230731	160700	130799900	21800	21800	21800	21800	0
203	20230731	160600	130799900	21800	21800	21800	21800	0
204	20230731	160500	130799900	21800	21800	21800	21800	0
205	20230731	160400	130799900	21800	21800	21800	21800	0
206	20230731	160300	130799900	21800	21800	21800	21800	0
207	20230731	160200	130799900	21800	21800	21800	21800	0
208	20230731	160100	130799900	21800	21800	21800	21800	0
209	20230731	160000	130799900	21800	21800	21800	21800	0
210	20230731	155900	130799900	21800	21800	21800	21800	0
211	20230731	155800	130799900	21800	21800	21800	21800	0
212	20230731	155700	130799900	21800	21800	21800	21800	215
213	20230731	155600	130799900	21800	21800	21800	21800	0
214	20230731	155500	130799900	21800	21800	21800	21800	0
215	20230731	155400	130799900	21800	21800	21800	21800	0
216	20230731	155300	130799900	21800	21800	21800	21800	0
217	20230731	155200	130799900	21800	21800	21800	21800	0
218	20230731	155100	130799900	21800	21800	21800	21800	0
219	20230731	155000	130799900	21800	21800	21800	21800	0
220	20230731	154900	130799900	21800	21800	21800	21800	0
221	20230731	154800	130799900	21800	21800	21800	21800	0
222	20230731	154700	130799900	21800	21800	21800	21800	0
223	20230731	154600	130799900	21800	21800	21800	21800	0
224	20230731	154500	130799900	21800	21800	21800	21800	0
225	20230731	154400	130799900	21800	21800	21800	21800	0
226	20230731	154300	130799900	21800	21800	21800	21800	0
227	20230731	154200	130799900	21800	21800	21800	21800	0
228	20230731	154100	130799900	21800	21800	21800	21800	0
229	20230731	154000	130799900	21800	21800	21800	21800	0
230	20230731	153900	130799900	21800	21800	21800	21800	0
231	20230731	153800	130799900	21800	21800	21800	21800	0
232	20230731	153700	130799900	21800	21800	21800	21800	0
233	20230731	153600	130799900	21800	21800	21800	21800	0
234	20230731	153500	130799900	21800	21800	21800	21800	0
235	20230731	153400	130799900	21800	21800	21800	21800	0
236	20230731	153300	130799900	21800	21800	21800	21800	0
237	20230731	153200	130799900	21800	21800	21800	21800	0
238	20230731	153100	130799900	21800	21800	21800	21800	0
239	20230731	153000	130799900	21800	21800	21800	21800	215
240	20230731	152900	126112900	21700	21700	21700	21700	0
241	20230731	152800	126112900	21700	21700	21700	21700	0
242	20230731	152700	126112900	21700	21700	21700	21700	0
243	20230731	152600	126112900	21700	21700	21700	21700	0
244	20230731	152500	126112900	21700	21700	21700	21700	0
245	20230731	152400	126112900	21700	21700	21700	21700	0
246	20230731	152300	126112900	21700	21700	21700	21700	0
247	20230731	152200	126112900	21700	21700	21700	21700	0
248	20230731	152100	126112900	21700	21700	21700	21700	0
249	20230731	152000	126112900	21700	21700	21700	21700	0
250	20230731	151900	126112900	21700	21700	21700	21700	10
251	20230731	151800	125895900	21800	21800	21800	21800	1
252	20230731	151700	125874100	21800	21800	21800	21800	0
253	20230731	151600	125874100	21800	21800	21800	21800	0
254	20230731	151500	125874100	21800	21800	21800	21800	0
255	20230731	151400	125874100	21800	21800	21800	21800	0
256	20230731	151300	125874100	21800	21800	21800	21800	0
257	20230731	151200	125874100	21800	21800	21800	21800	0
258	20230731	151100	125874100	21800	21800	21800	21800	0
259	20230731	151000	125874100	21800	21800	21800	21800	0
260	20230731	150900	125874100	21800	21800	21800	21800	0
261	20230731	150800	125874100	21800	21800	21800	21800	1
262	20230731	150700	125852300	21700	21700	21700	21700	0
263	20230731	150600	125852300	21700	21700	21700	21700	48
264	20230731	150500	124810700	21700	21700	21700	21700	0
265	20230731	150400	124810700	21700	21700	21700	21700	0
266	20230731	150300	124810700	21700	21700	21700	21700	0
267	20230731	150200	124810700	21700	21800	21800	21700	21
268	20230731	150100	124354900	21800	21800	21800	21800	0
269	20230731	150000	124354900	21800	21800	21800	21800	0
270	20230731	145900	124354900	21800	21800	21800	21800	0
271	20230731	145800	124354900	21800	21800	21800	21800	0
272	20230731	145700	124354900	21800	21800	21800	21800	0
273	20230731	145600	124354900	21800	21800	21800	21800	0
274	20230731	145500	124354900	21800	21800	21800	21800	0
275	20230731	145400	124354900	21800	21800	21800	21800	0
276	20230731	145300	124354900	21800	21750	21800	21750	80
277	20230731	145200	122612900	21800	21800	21800	21800	0
278	20230731	145100	122612900	21800	21800	21800	21800	0
279	20230731	145000	122612900	21800	21800	21800	21800	1
280	20230731	144900	122591100	21800	21800	21800	21800	0
281	20230731	144800	122591100	21800	21800	21800	21800	0
282	20230731	144700	122591100	21800	21800	21800	21800	0
283	20230731	144600	122591100	21800	21750	21800	21750	20
284	20230731	144500	122155150	21800	21800	21800	21800	50
285	20230731	144400	121065150	21800	21800	21800	21800	1
286	20230731	144300	121043350	21800	21800	21800	21800	13
287	20230731	144200	120759950	21800	21800	21800	21800	0
288	20230731	144100	120759950	21800	21800	21800	21800	1
289	20230731	144000	120738150	21800	21800	21800	21800	0
290	20230731	143900	120738150	21800	21800	21800	21800	0
291	20230731	143800	120738150	21800	21800	21800	21800	0
292	20230731	143700	120738150	21800	21800	21800	21800	10
293	20230731	143600	120520150	21800	21800	21800	21800	0
294	20230731	143500	120520150	21800	21800	21800	21800	0
295	20230731	143400	120520150	21800	21800	21800	21800	0
296	20230731	143300	120520150	21800	21800	21800	21800	0
297	20230731	143200	120520150	21800	21800	21800	21800	2
298	20230731	143100	120476550	21800	21800	21800	21800	0
299	20230731	143000	120476550	21800	21800	21800	21800	0
300	20230731	142900	120476550	21800	21800	21800	21800	0
301	20230731	142800	120476550	21800	21800	21800	21800	0
302	20230731	142700	120476550	21800	21800	21800	21800	0
303	20230731	142600	120476550	21800	21800	21800	21800	1
304	20230731	142500	120454750	21800	21800	21800	21800	0
305	20230731	142400	120454750	21800	21800	21800	21800	0
306	20230731	142300	120454750	21800	21800	21800	21800	0
307	20230731	142200	120454750	21800	21800	21800	21800	0
308	20230731	142100	120454750	21800	21800	21800	21800	0
309	20230731	142000	120454750	21800	21800	21800	21800	0
310	20230731	141900	120454750	21800	21800	21800	21800	0
311	20230731	141800	120454750	21800	21800	21800	21800	10
312	20230731	141700	120236750	21800	21800	21800	21800	1
313	20230731	141600	120214950	21600	21600	21600	21600	0
314	20230731	141500	120214950	21600	21600	21600	21600	0
315	20230731	141400	120214950	21600	21600	21600	21600	0
316	20230731	141300	120214950	21600	21600	21600	21600	0
317	20230731	141200	120214950	21600	21600	21600	21600	7
318	20230731	141100	120063750	21700	21700	21700	21700	6
319	20230731	141000	119933550	21800	21800	21800	21800	1
320	20230731	140900	119911750	21800	21800	21800	21800	0
321	20230731	140800	119911750	21800	21800	21800	21800	0
322	20230731	140700	119911750	21800	21800	21800	21800	0
323	20230731	140600	119911750	21800	21800	21800	21800	0
324	20230731	140500	119911750	21800	21800	21800	21800	0
325	20230731	140400	119911750	21800	21800	21800	21800	0
326	20230731	140300	119911750	21800	21800	21800	21800	0
327	20230731	140200	119911750	21800	21800	21800	21800	0
328	20230731	140100	119911750	21800	21800	21800	21800	1
329	20230731	140000	119889950	21800	21700	21800	21700	4
330	20230731	135900	119803050	21700	21700	21700	21700	0
331	20230731	135800	119803050	21700	21700	21700	21700	46
332	20230731	135700	118804850	21700	21700	21700	21700	0
333	20230731	135600	118804850	21700	21700	21700	21700	0
334	20230731	135500	118804850	21700	21700	21700	21700	0
335	20230731	135400	118804850	21700	21700	21700	21700	3
336	20230731	135300	118739750	21700	21700	21700	21700	0
337	20230731	135200	118739750	21700	21650	21700	21650	3
338	20230731	135100	118674750	21600	21600	21600	21600	0
339	20230731	135000	118674750	21600	21600	21600	21600	0
340	20230731	134900	118674750	21600	21600	21600	21600	0
341	20230731	134800	118674750	21600	21600	21600	21600	0
342	20230731	134700	118674750	21600	21600	21600	21600	0
343	20230731	134600	118674750	21600	21600	21600	21600	0
344	20230731	134500	118674750	21600	21600	21600	21600	0
345	20230731	134400	118674750	21600	21600	21600	21600	0
346	20230731	134300	118674750	21600	21600	21600	21600	0
347	20230731	134200	118674750	21600	21600	21600	21600	0
348	20230731	134100	118674750	21600	21600	21600	21600	0
349	20230731	134000	118674750	21600	21600	21600	21600	0
350	20230731	133900	118674750	21600	21600	21600	21600	7
351	20230731	133800	118523550	21650	21650	21650	21650	0
352	20230731	133700	118523550	21650	21650	21650	21650	0
353	20230731	133600	118523550	21650	21650	21650	21650	0
354	20230731	133500	118523550	21650	21650	21650	21650	3
355	20230731	133400	118458600	21650	21650	21650	21650	0
356	20230731	133300	118458600	21650	21650	21650	21650	0
357	20230731	133200	118458600	21650	21650	21650	21650	0
358	20230731	133100	118458600	21650	21700	21700	21650	8
359	20230731	133000	118285350	21700	21700	21700	21700	0
360	20230731	132900	118285350	21700	21700	21700	21700	0
361	20230731	132800	118285350	21700	21700	21700	21700	0
362	20230731	132700	118285350	21700	21700	21700	21700	0
363	20230731	132600	118285350	21700	21700	21700	21700	0
364	20230731	132500	118285350	21700	21700	21700	21700	1
365	20230731	132400	118263650	21650	21650	21650	21650	0
366	20230731	132300	118263650	21650	21650	21650	21650	68
367	20230731	132200	116791450	21600	21600	21600	21600	534
368	20230731	132100	105257050	21550	21550	21550	21550	0
369	20230731	132000	105257050	21550	21550	21550	21550	0
370	20230731	131900	105257050	21550	21550	21550	21550	0
371	20230731	131800	105257050	21550	21550	21550	21550	1
372	20230731	131700	105235500	21550	21550	21550	21550	0
373	20230731	131600	105235500	21550	21550	21550	21550	0
374	20230731	131500	105235500	21550	21550	21550	21550	0
375	20230731	131400	105235500	21550	21550	21550	21550	0
376	20230731	131300	105235500	21550	21550	21550	21550	0
377	20230731	131200	105235500	21550	21550	21550	21550	0
378	20230731	131100	105235500	21550	21550	21550	21550	0
379	20230731	131000	105235500	21550	21550	21550	21550	0
380	20230731	130900	105235500	21550	21550	21550	21550	0
381	20230731	130800	105235500	21550	21550	21550	21550	0
382	20230731	130700	105235500	21550	21550	21550	21550	0
383	20230731	130600	105235500	21550	21550	21550	21550	0
384	20230731	130500	105235500	21550	21550	21550	21550	0
385	20230731	130400	105235500	21550	21550	21550	21550	0
386	20230731	130300	105235500	21550	21550	21550	21550	0
387	20230731	130200	105235500	21550	21550	21550	21550	0
388	20230731	130100	105235500	21550	21550	21550	21550	24
389	20230731	130000	104718300	21600	21600	21600	21600	0
390	20230731	125900	104718300	21600	21600	21600	21600	0
391	20230731	125800	104718300	21600	21600	21600	21600	0
392	20230731	125700	104718300	21600	21600	21600	21600	0
393	20230731	125600	104718300	21600	21600	21600	21600	180
394	20230731	125500	100830300	21650	21650	21650	21650	0
395	20230731	125400	100830300	21650	21650	21650	21650	0
396	20230731	125300	100830300	21650	21650	21650	21650	0
397	20230731	125200	100830300	21650	21650	21650	21650	0
398	20230731	125100	100830300	21650	21650	21650	21650	0
399	20230731	125000	100830300	21650	21650	21650	21650	0
400	20230731	124900	100830300	21650	21650	21650	21650	0
401	20230731	124800	100830300	21650	21650	21650	21650	24
402	20230731	124700	100310700	21650	21650	21650	21600	102
403	20230731	124600	98107400	21650	21650	21650	21650	41
404	20230731	124500	97219750	21650	21650	21650	21650	0
405	20230731	124400	97219750	21650	21650	21650	21650	0
406	20230731	124300	97219750	21650	21650	21650	21650	0
407	20230731	124200	97219750	21650	21650	21650	21650	0
408	20230731	124100	97219750	21650	21650	21650	21650	0
409	20230731	124000	97219750	21650	21650	21650	21650	0
410	20230731	123900	97219750	21650	21650	21650	21650	0
411	20230731	123800	97219750	21650	21650	21650	21650	0
412	20230731	123700	97219750	21650	21650	21650	21650	0
413	20230731	123600	97219750	21650	21650	21650	21650	0
414	20230731	123500	97219750	21650	21650	21650	21650	0
415	20230731	123400	97219750	21650	21650	21650	21650	0
416	20230731	123300	97219750	21650	21650	21650	21650	0
417	20230731	123200	97219750	21650	21650	21650	21650	60
418	20230731	123100	95920750	21800	21800	21800	21800	0
419	20230731	123000	95920750	21800	21800	21800	21800	0
420	20230731	122900	95920750	21800	21800	21800	21800	0
421	20230731	122800	95920750	21800	21800	21800	21800	0
422	20230731	122700	95920750	21800	21800	21800	21800	0
423	20230731	122600	95920750	21800	21800	21800	21800	1
424	20230731	122500	95898950	21600	21600	21600	21600	0
425	20230731	122400	95898950	21600	21600	21600	21600	1
426	20230731	122300	95877350	21600	21600	21600	21600	44
427	20230731	122200	94926950	21600	21600	21600	21600	30
428	20230731	122100	94278950	21600	21600	21600	21600	10
429	20230731	122000	94062950	21600	21600	21600	21600	0
430	20230731	121900	94062950	21600	21600	21600	21600	0
431	20230731	121800	94062950	21600	21600	21600	21600	0
432	20230731	121700	94062950	21600	21600	21600	21600	0
433	20230731	121600	94062950	21600	21600	21600	21600	0
434	20230731	121500	94062950	21600	21600	21600	21600	0
435	20230731	121400	94062950	21600	21600	21600	21600	0
436	20230731	121300	94062950	21600	21600	21600	21600	0
437	20230731	121200	94062950	21600	21600	21600	21600	1
438	20230731	121100	94041350	21500	21500	21500	21500	0
439	20230731	121000	94041350	21500	21500	21500	21500	0
440	20230731	120900	94041350	21500	21500	21500	21500	0
441	20230731	120800	94041350	21500	21500	21500	21500	40
442	20230731	120700	93181350	21500	21500	21500	21500	0
443	20230731	120600	93181350	21500	21550	21550	21500	725
444	20230731	120500	77593800	21550	21550	21550	21550	0
445	20230731	120400	77593800	21550	21600	21600	21550	89
446	20230731	120300	75671450	21750	21750	21750	21750	0
447	20230731	120200	75671450	21750	21750	21750	21750	0
448	20230731	120100	75671450	21750	21750	21750	21750	0
449	20230731	120000	75671450	21750	21750	21750	21750	0
450	20230731	115900	75671450	21750	21750	21750	21750	0
451	20230731	115800	75671450	21750	21750	21750	21750	0
452	20230731	115700	75671450	21750	21750	21750	21750	6
453	20230731	115600	75540950	21750	21750	21750	21750	0
454	20230731	115500	75540950	21750	21750	21750	21750	0
455	20230731	115400	75540950	21750	21750	21750	21750	0
456	20230731	115300	75540950	21750	21750	21750	21750	0
457	20230731	115200	75540950	21750	21750	21750	21750	3
458	20230731	115100	75475700	21750	21750	21750	21750	0
459	20230731	115000	75475700	21750	21750	21750	21750	0
460	20230731	114900	75475700	21750	21750	21750	21750	0
461	20230731	114800	75475700	21750	21750	21750	21750	0
462	20230731	114700	75475700	21750	21750	21750	21750	0
463	20230731	114600	75475700	21750	21750	21750	21750	0
464	20230731	114500	75475700	21750	21750	21750	21750	0
465	20230731	114400	75475700	21750	21750	21750	21750	3
466	20230731	114300	75410450	21750	21750	21750	21750	12
467	20230731	114200	75149450	21750	21750	21750	21750	0
468	20230731	114100	75149450	21750	21750	21750	21750	2
469	20230731	114000	75105950	21750	21750	21750	21750	0
470	20230731	113900	75105950	21750	21700	21750	21700	369
471	20230731	113800	67086300	21700	21700	21700	21700	0
472	20230731	113700	67086300	21700	21700	21700	21700	0
473	20230731	113600	67086300	21700	21700	21700	21700	4
474	20230731	113500	66999500	21700	21700	21700	21700	0
475	20230731	113400	66999500	21700	21700	21700	21700	0
476	20230731	113300	66999500	21700	21700	21700	21700	0
477	20230731	113200	66999500	21700	21700	21700	21700	0
478	20230731	113100	66999500	21700	21700	21700	21700	0
479	20230731	113000	66999500	21700	21700	21700	21700	0
480	20230731	112900	66999500	21700	21700	21700	21700	0
481	20230731	112800	66999500	21700	21700	21700	21700	9
482	20230731	112700	66804200	21700	21700	21700	21700	0
483	20230731	112600	66804200	21700	21700	21700	21700	0
484	20230731	112500	66804200	21700	21700	21700	21700	0
485	20230731	112400	66804200	21700	21700	21700	21700	0
486	20230731	112300	66804200	21700	21700	21700	21700	0
487	20230731	112200	66804200	21700	21700	21700	21700	1
488	20230731	112100	66782500	21700	21700	21700	21700	0
489	20230731	112000	66782500	21700	21700	21700	21700	0
490	20230731	111900	66782500	21700	21700	21700	21700	5
491	20230731	111800	66674000	21700	21700	21700	21700	0
492	20230731	111700	66674000	21700	21700	21700	21700	0
493	20230731	111600	66674000	21700	21700	21700	21700	0
494	20230731	111500	66674000	21700	21700	21700	21700	0
495	20230731	111400	66674000	21700	21700	21700	21700	0
496	20230731	111300	66674000	21700	21700	21700	21700	0
497	20230731	111200	66674000	21700	21700	21700	21700	0
498	20230731	111100	66674000	21700	21700	21700	21700	0
499	20230731	111000	66674000	21700	21700	21700	21700	0
500	20230731	110900	66674000	21700	21700	21700	21700	10
501	20230731	110800	66457000	21700	21700	21700	21700	0
502	20230731	110700	66457000	21700	21700	21700	21700	0
503	20230731	110600	66457000	21700	21700	21700	21700	1
504	20230731	110500	66435300	21700	21700	21700	21700	1
505	20230731	110400	66413600	21500	21500	21500	21500	35
506	20230731	110300	65661100	21500	21500	21500	21500	0
507	20230731	110200	65661100	21500	21500	21500	21500	415
508	20230731	110100	56738600	21500	21500	21500	21500	0
509	20230731	110000	56738600	21500	21500	21500	21500	0
510	20230731	105900	56738600	21500	21500	21500	21500	3
511	20230731	105800	56674100	21750	21750	21750	21750	0
512	20230731	105700	56674100	21750	21750	21750	21750	0
513	20230731	105600	56674100	21750	21750	21750	21750	50
514	20230731	105500	55586600	21750	21750	21750	21750	0
515	20230731	105400	55586600	21750	21750	21750	21750	0
516	20230731	105300	55586600	21750	21750	21750	21750	0
517	20230731	105200	55586600	21750	21750	21750	21750	0
518	20230731	105100	55586600	21750	21750	21750	21750	1
519	20230731	105000	55564850	21750	21750	21750	21750	1
520	20230731	104900	55543100	21600	21600	21600	21600	0
521	20230731	104800	55543100	21600	21600	21600	21600	0
522	20230731	104700	55543100	21600	21600	21600	21600	0
523	20230731	104600	55543100	21600	21600	21600	21600	0
524	20230731	104500	55543100	21600	21600	21600	21600	0
525	20230731	104400	55543100	21600	21600	21600	21600	0
526	20230731	104300	55543100	21600	21600	21600	21600	0
527	20230731	104200	55543100	21600	21600	21600	21600	0
528	20230731	104100	55543100	21600	21600	21600	21600	62
529	20230731	104000	54203900	21650	21650	21650	21650	10
530	20230731	103900	53987400	21650	21650	21650	21650	0
531	20230731	103800	53987400	21650	21650	21650	21650	0
532	20230731	103700	53987400	21650	21650	21650	21650	0
533	20230731	103600	53987400	21650	21650	21650	21650	0
534	20230731	103500	53987400	21650	21650	21650	21650	0
535	20230731	103400	53987400	21650	21650	21650	21650	0
536	20230731	103300	53987400	21650	21650	21650	21650	0
537	20230731	103200	53987400	21650	21650	21650	21650	0
538	20230731	103100	53987400	21650	21650	21650	21650	23
539	20230731	103000	53489450	21650	21650	21650	21650	0
540	20230731	102900	53489450	21650	21650	21650	21650	0
541	20230731	102800	53489450	21650	21650	21650	21650	0
542	20230731	102700	53489450	21650	21650	21650	21650	0
543	20230731	102600	53489450	21650	21650	21650	21650	0
544	20230731	102500	53489450	21650	21650	21650	21650	0
545	20230731	102400	53489450	21650	21650	21650	21650	0
546	20230731	102300	53489450	21650	21650	21650	21650	0
547	20230731	102200	53489450	21650	21650	21650	21650	0
548	20230731	102100	53489450	21650	21650	21650	21650	0
549	20230731	102000	53489450	21650	21650	21650	21650	0
550	20230731	101900	53489450	21650	21650	21650	21650	0
551	20230731	101800	53489450	21650	21650	21650	21650	0
552	20230731	101700	53489450	21650	21650	21650	21650	0
553	20230731	101600	53489450	21650	21650	21650	21650	0
554	20230731	101500	53489450	21650	21650	21650	21650	0
555	20230731	101400	53489450	21650	21650	21650	21650	0
556	20230731	101300	53489450	21650	21650	21650	21650	0
557	20230731	101200	53489450	21650	21650	21650	21650	0
558	20230731	101100	53489450	21650	21650	21650	21650	0
559	20230731	101000	53489450	21650	21650	21650	21650	1
560	20230731	100900	53467800	21650	21650	21650	21650	0
561	20230731	100800	53467800	21650	21650	21650	21650	0
562	20230731	100700	53467800	21650	21650	21650	21650	0
563	20230731	100600	53467800	21650	21650	21650	21650	0
564	20230731	100500	53467800	21650	21650	21650	21650	0
565	20230731	100400	53467800	21650	21650	21650	21650	0
566	20230731	100300	53467800	21650	21650	21650	21650	0
567	20230731	100200	53467800	21650	21650	21650	21650	0
568	20230731	100100	53467800	21650	21650	21650	21650	0
569	20230731	100000	53467800	21650	21650	21650	21650	0
570	20230731	095900	53467800	21650	21650	21650	21650	23
571	20230731	095800	52969850	21650	21800	21800	21650	20
572	20230731	095700	52535350	21800	21800	21800	21800	0
573	20230731	095600	52535350	21800	21750	21800	21750	50
574	20230731	095500	51446850	21750	21750	21750	21750	0
575	20230731	095400	51446850	21750	21750	21750	21750	0
576	20230731	095300	51446850	21750	21750	21750	21750	0
577	20230731	095200	51446850	21750	21750	21750	21750	0
578	20230731	095100	51446850	21750	21750	21750	21750	1
579	20230731	095000	51425100	21600	21600	21600	21600	58
580	20230731	094900	50172300	21600	21750	21750	21600	61
581	20230731	094800	48854550	21750	21750	21750	21750	0
582	20230731	094700	48854550	21750	21750	21750	21750	0
583	20230731	094600	48854550	21750	21750	21750	21600	3
584	20230731	094500	48789450	21600	21750	21750	21600	11
585	20230731	094400	48551700	21750	21600	21750	21600	122
586	20230731	094300	45916350	21600	21600	21600	21600	1
587	20230731	094200	45894750	21600	21600	21600	21600	0
588	20230731	094100	45894750	21600	21600	21600	21600	0
589	20230731	094000	45894750	21600	21600	21600	21600	2
590	20230731	093900	45851550	21600	21600	21600	21600	501
591	20230731	093800	35029950	21600	21600	21600	21600	0
592	20230731	093700	35029950	21600	21550	21600	21550	4
593	20230731	093600	34943700	21600	21600	21600	21600	0
594	20230731	093500	34943700	21600	21450	21600	21450	32
595	20230731	093400	34256250	21350	21350	21350	21350	0
596	20230731	093300	34256250	21350	21350	21350	21350	70
597	20230731	093200	32761750	21350	21350	21350	21350	31
598	20230731	093100	32099900	21600	21550	21600	21550	4
599	20230731	093000	32013650	21350	21450	21450	21350	16
600	20230731	092900	31671300	21600	21600	21600	21600	20
601	20230731	092800	31239300	21600	21600	21600	21600	0
602	20230731	092700	31239300	21600	21600	21600	21600	2
603	20230731	092600	31196100	21600	21600	21600	21600	0
604	20230731	092500	31196100	21600	21550	21600	21550	14
605	20230731	092400	30894350	21550	21400	21550	21350	110
606	20230731	092300	28543150	21400	21400	21400	21400	1
607	20230731	092200	28521750	21350	21500	21600	21350	198
608	20230731	092100	24283200	21500	21450	21500	21450	30
609	20230731	092000	23638650	21500	21500	21500	21500	0
610	20230731	091900	23638650	21500	21500	21500	21500	1
611	20230731	091800	23617150	21350	21350	21350	21350	107
612	20230731	091700	21332700	21600	21600	21600	21600	0
613	20230731	091600	21332700	21600	21600	21600	21600	0
614	20230731	091500	21332700	21600	21600	21600	21600	0
615	20230731	091400	21332700	21600	21350	21600	21350	61
616	20230731	091300	20030100	21300	21350	21350	21300	170
617	20230731	091200	16404500	21350	21400	21400	21350	70
618	20230731	091100	14908800	21500	21500	21500	21500	2
619	20230731	091000	14865800	21500	21500	21500	21500	0
620	20230731	090900	14865800	21500	21500	21500	21500	29
621	20230731	090800	14242300	21500	21500	21500	21500	0
622	20230731	090700	14242300	21500	21500	21500	21500	0
623	20230731	090600	14242300	21500	21600	21600	21500	2
624	20230731	090500	14199200	21450	21450	21450	21450	0
625	20230731	090400	14199200	21450	21450	21450	21450	0
626	20230731	090300	14199200	21450	21450	21450	21450	11
627	20230731	090200	13963250	21350	21450	21450	21350	500
628	20230731	090100	3274950	21450	21450	21450	21450	0
629	20230731	090000	3274950	21450	21400	21450	21400	153