KissMeData/145990/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200100	247491200	40850	40850	40850	40850	152
3	20230731	200000	247491200	40850	40850	40850	40850	0
4	20230731	195900	247491200	40850	40850	40850	40850	0
5	20230731	195800	247491200	40850	40850	40850	40850	0
6	20230731	195700	247491200	40850	40850	40850	40850	0
7	20230731	195600	247491200	40850	40850	40850	40850	0
8	20230731	195500	247491200	40850	40850	40850	40850	0
9	20230731	195400	247491200	40850	40850	40850	40850	0
10	20230731	195300	247491200	40850	40850	40850	40850	0
11	20230731	195200	247491200	40850	40850	40850	40850	0
12	20230731	195100	247491200	40850	40850	40850	40850	0
13	20230731	195000	247491200	40850	40850	40850	40850	0
14	20230731	194900	247491200	40850	40850	40850	40850	0
15	20230731	194800	247491200	40850	40850	40850	40850	0
16	20230731	194700	247491200	40850	40850	40850	40850	0
17	20230731	194600	247491200	40850	40850	40850	40850	0
18	20230731	194500	247491200	40850	40850	40850	40850	0
19	20230731	194400	247491200	40850	40850	40850	40850	0
20	20230731	194300	247491200	40850	40850	40850	40850	0
21	20230731	194200	247491200	40850	40850	40850	40850	0
22	20230731	194100	247491200	40850	40850	40850	40850	0
23	20230731	194000	247491200	40850	40850	40850	40850	0
24	20230731	193900	247491200	40850	40850	40850	40850	0
25	20230731	193800	247491200	40850	40850	40850	40850	0
26	20230731	193700	247491200	40850	40850	40850	40850	0
27	20230731	193600	247491200	40850	40850	40850	40850	0
28	20230731	193500	247491200	40850	40850	40850	40850	0
29	20230731	193400	247491200	40850	40850	40850	40850	0
30	20230731	193300	247491200	40850	40850	40850	40850	0
31	20230731	193200	247491200	40850	40850	40850	40850	0
32	20230731	193100	247491200	40850	40850	40850	40850	152
33	20230731	193000	247491200	40850	40850	40850	40850	0
34	20230731	192900	247491200	40850	40850	40850	40850	0
35	20230731	192800	247491200	40850	40850	40850	40850	0
36	20230731	192700	247491200	40850	40850	40850	40850	0
37	20230731	192600	247491200	40850	40850	40850	40850	0
38	20230731	192500	247491200	40850	40850	40850	40850	0
39	20230731	192400	247491200	40850	40850	40850	40850	0
40	20230731	192300	247491200	40850	40850	40850	40850	0
41	20230731	192200	247491200	40850	40850	40850	40850	0
42	20230731	192100	247491200	40850	40850	40850	40850	0
43	20230731	192000	247491200	40850	40850	40850	40850	0
44	20230731	191900	247491200	40850	40850	40850	40850	0
45	20230731	191800	247491200	40850	40850	40850	40850	0
46	20230731	191700	247491200	40850	40850	40850	40850	0
47	20230731	191600	247491200	40850	40850	40850	40850	0
48	20230731	191500	247491200	40850	40850	40850	40850	0
49	20230731	191400	247491200	40850	40850	40850	40850	0
50	20230731	191300	247491200	40850	40850	40850	40850	0
51	20230731	191200	247491200	40850	40850	40850	40850	0
52	20230731	191100	247491200	40850	40850	40850	40850	0
53	20230731	191000	247491200	40850	40850	40850	40850	0
54	20230731	190900	247491200	40850	40850	40850	40850	0
55	20230731	190800	247491200	40850	40850	40850	40850	0
56	20230731	190700	247491200	40850	40850	40850	40850	0
57	20230731	190600	247491200	40850	40850	40850	40850	0
58	20230731	190500	247491200	40850	40850	40850	40850	0
59	20230731	190400	247491200	40850	40850	40850	40850	0
60	20230731	190300	247491200	40850	40850	40850	40850	0
61	20230731	190200	247491200	40850	40850	40850	40850	0
62	20230731	190100	247491200	40850	40850	40850	40850	152
63	20230731	190000	247491200	40850	40850	40850	40850	0
64	20230731	185900	247491200	40850	40850	40850	40850	0
65	20230731	185800	247491200	40850	40850	40850	40850	0
66	20230731	185700	247491200	40850	40850	40850	40850	0
67	20230731	185600	247491200	40850	40850	40850	40850	0
68	20230731	185500	247491200	40850	40850	40850	40850	0
69	20230731	185400	247491200	40850	40850	40850	40850	0
70	20230731	185300	247491200	40850	40850	40850	40850	0
71	20230731	185200	247491200	40850	40850	40850	40850	0
72	20230731	185100	247491200	40850	40850	40850	40850	0
73	20230731	185000	247491200	40850	40850	40850	40850	0
74	20230731	184900	247491200	40850	40850	40850	40850	0
75	20230731	184800	247491200	40850	40850	40850	40850	0
76	20230731	184700	247491200	40850	40850	40850	40850	0
77	20230731	184600	247491200	40850	40850	40850	40850	0
78	20230731	184500	247491200	40850	40850	40850	40850	0
79	20230731	184400	247491200	40850	40850	40850	40850	0
80	20230731	184300	247491200	40850	40850	40850	40850	0
81	20230731	184200	247491200	40850	40850	40850	40850	0
82	20230731	184100	247491200	40850	40850	40850	40850	0
83	20230731	184000	247491200	40850	40850	40850	40850	0
84	20230731	183900	247491200	40850	40850	40850	40850	0
85	20230731	183800	247491200	40850	40850	40850	40850	0
86	20230731	183700	247491200	40850	40850	40850	40850	0
87	20230731	183600	247491200	40850	40850	40850	40850	0
88	20230731	183500	247491200	40850	40850	40850	40850	0
89	20230731	183400	247491200	40850	40850	40850	40850	0
90	20230731	183300	247491200	40850	40850	40850	40850	0
91	20230731	183200	247491200	40850	40850	40850	40850	0
92	20230731	183100	247491200	40850	40850	40850	40850	152
93	20230731	183000	247491200	40850	40850	40850	40850	0
94	20230731	182900	247491200	40850	40850	40850	40850	0
95	20230731	182800	247491200	40850	40850	40850	40850	0
96	20230731	182700	247491200	40850	40850	40850	40850	0
97	20230731	182600	247491200	40850	40850	40850	40850	0
98	20230731	182500	247491200	40850	40850	40850	40850	0
99	20230731	182400	247491200	40850	40850	40850	40850	0
100	20230731	182300	247491200	40850	40850	40850	40850	0
101	20230731	182200	247491200	40850	40850	40850	40850	0
102	20230731	182100	247491200	40850	40850	40850	40850	0
103	20230731	182000	247491200	40850	40850	40850	40850	0
104	20230731	181900	247491200	40850	40850	40850	40850	0
105	20230731	181800	247491200	40850	40850	40850	40850	0
106	20230731	181700	247491200	40850	40850	40850	40850	0
107	20230731	181600	247491200	40850	40850	40850	40850	0
108	20230731	181500	247491200	40850	40850	40850	40850	0
109	20230731	181400	247491200	40850	40850	40850	40850	0
110	20230731	181300	247491200	40850	40850	40850	40850	0
111	20230731	181200	247491200	40850	40850	40850	40850	0
112	20230731	181100	247491200	40850	40850	40850	40850	0
113	20230731	181000	247491200	40850	40850	40850	40850	0
114	20230731	180900	247491200	40850	40850	40850	40850	0
115	20230731	180800	247491200	40850	40850	40850	40850	0
116	20230731	180700	247491200	40850	40850	40850	40850	0
117	20230731	180600	247491200	40850	40850	40850	40850	0
118	20230731	180500	247491200	40850	40850	40850	40850	0
119	20230731	180400	247491200	40850	40850	40850	40850	0
120	20230731	180300	247491200	40850	40850	40850	40850	0
121	20230731	180200	247491200	40850	40850	40850	40850	0
122	20230731	180100	247491200	40850	40850	40850	40850	152
123	20230731	180000	247491200	40850	40850	40850	40850	0
124	20230731	175900	247491200	40850	40850	40850	40850	0
125	20230731	175800	247491200	40850	40850	40850	40850	0
126	20230731	175700	247491200	40850	40850	40850	40850	0
127	20230731	175600	247491200	40850	40850	40850	40850	0
128	20230731	175500	247491200	40850	40850	40850	40850	0
129	20230731	175400	247491200	40850	40850	40850	40850	0
130	20230731	175300	247491200	40850	40850	40850	40850	0
131	20230731	175200	247491200	40850	40850	40850	40850	0
132	20230731	175100	247491200	40850	40850	40850	40850	0
133	20230731	175000	247491200	40850	40850	40850	40850	0
134	20230731	174900	247491200	40850	40850	40850	40850	0
135	20230731	174800	247491200	40850	40850	40850	40850	0
136	20230731	174700	247491200	40850	40850	40850	40850	0
137	20230731	174600	247491200	40850	40850	40850	40850	0
138	20230731	174500	247491200	40850	40850	40850	40850	0
139	20230731	174400	247491200	40850	40850	40850	40850	0
140	20230731	174300	247491200	40850	40850	40850	40850	0
141	20230731	174200	247491200	40850	40850	40850	40850	0
142	20230731	174100	247491200	40850	40850	40850	40850	0
143	20230731	174000	247491200	40850	40850	40850	40850	0
144	20230731	173900	247491200	40850	40850	40850	40850	0
145	20230731	173800	247491200	40850	40850	40850	40850	0
146	20230731	173700	247491200	40850	40850	40850	40850	0
147	20230731	173600	247491200	40850	40850	40850	40850	0
148	20230731	173500	247491200	40850	40850	40850	40850	0
149	20230731	173400	247491200	40850	40850	40850	40850	0
150	20230731	173300	247491200	40850	40850	40850	40850	0
151	20230731	173200	247491200	40850	40850	40850	40850	0
152	20230731	173100	247491200	40850	40850	40850	40850	152
153	20230731	173000	247491200	40850	40850	40850	40850	0
154	20230731	172900	247491200	40850	40850	40850	40850	0
155	20230731	172800	247491200	40850	40850	40850	40850	0
156	20230731	172700	247491200	40850	40850	40850	40850	0
157	20230731	172600	247491200	40850	40850	40850	40850	0
158	20230731	172500	247491200	40850	40850	40850	40850	0
159	20230731	172400	247491200	40850	40850	40850	40850	0
160	20230731	172300	247491200	40850	40850	40850	40850	0
161	20230731	172200	247491200	40850	40850	40850	40850	0
162	20230731	172100	247491200	40850	40850	40850	40850	0
163	20230731	172000	247491200	40850	40850	40850	40850	0
164	20230731	171900	247491200	40850	40850	40850	40850	0
165	20230731	171800	247491200	40850	40850	40850	40850	0
166	20230731	171700	247491200	40850	40850	40850	40850	0
167	20230731	171600	247491200	40850	40850	40850	40850	0
168	20230731	171500	247491200	40850	40850	40850	40850	0
169	20230731	171400	247491200	40850	40850	40850	40850	0
170	20230731	171300	247491200	40850	40850	40850	40850	0
171	20230731	171200	247491200	40850	40850	40850	40850	0
172	20230731	171100	247491200	40850	40850	40850	40850	0
173	20230731	171000	247491200	40850	40850	40850	40850	0
174	20230731	170900	247491200	40850	40850	40850	40850	0
175	20230731	170800	247491200	40850	40850	40850	40850	0
176	20230731	170700	247491200	40850	40850	40850	40850	0
177	20230731	170600	247491200	40850	40850	40850	40850	0
178	20230731	170500	247491200	40850	40850	40850	40850	0
179	20230731	170400	247491200	40850	40850	40850	40850	0
180	20230731	170300	247491200	40850	40850	40850	40850	0
181	20230731	170200	247491200	40850	40850	40850	40850	0
182	20230731	170100	247491200	40850	40850	40850	40850	152
183	20230731	170000	247491200	40850	40850	40850	40850	0
184	20230731	165900	247491200	40850	40850	40850	40850	0
185	20230731	165800	247491200	40850	40850	40850	40850	0
186	20230731	165700	247491200	40850	40850	40850	40850	0
187	20230731	165600	247491200	40850	40850	40850	40850	0
188	20230731	165500	247491200	40850	40850	40850	40850	0
189	20230731	165400	247491200	40850	40850	40850	40850	0
190	20230731	165300	247491200	40850	40850	40850	40850	0
191	20230731	165200	247491200	40850	40850	40850	40850	0
192	20230731	165100	247491200	40850	40850	40850	40850	0
193	20230731	165000	247491200	40850	40850	40850	40850	0
194	20230731	164900	247491200	40850	40850	40850	40850	0
195	20230731	164800	247491200	40850	40850	40850	40850	0
196	20230731	164700	247491200	40850	40850	40850	40850	0
197	20230731	164600	247491200	40850	40850	40850	40850	0
198	20230731	164500	247491200	40850	40850	40850	40850	0
199	20230731	164400	247491200	40850	40850	40850	40850	0
200	20230731	164300	247491200	40850	40850	40850	40850	0
201	20230731	164200	247491200	40850	40850	40850	40850	0
202	20230731	164100	247491200	40850	40850	40850	40850	0
203	20230731	164000	247491200	40850	40850	40850	40850	0
204	20230731	163900	247491200	40850	40850	40850	40850	0
205	20230731	163800	247491200	40850	40850	40850	40850	0
206	20230731	163700	247491200	40850	40850	40850	40850	0
207	20230731	163600	247491200	40850	40850	40850	40850	0
208	20230731	163500	247491200	40850	40850	40850	40850	0
209	20230731	163400	247491200	40850	40850	40850	40850	0
210	20230731	163300	247491200	40850	40850	40850	40850	0
211	20230731	163200	247491200	40850	40850	40850	40850	0
212	20230731	163100	247491200	40850	40850	40850	40850	152
213	20230731	163000	247491200	40850	40850	40850	40850	0
214	20230731	162900	247491200	40850	40850	40850	40850	0
215	20230731	162800	247491200	40850	40850	40850	40850	0
216	20230731	162700	247491200	40850	40850	40850	40850	0
217	20230731	162600	247491200	40850	40850	40850	40850	0
218	20230731	162500	247491200	40850	40850	40850	40850	0
219	20230731	162400	247491200	40850	40850	40850	40850	0
220	20230731	162300	247491200	40850	40850	40850	40850	0
221	20230731	162200	247491200	40850	40850	40850	40850	0
222	20230731	162100	247491200	40850	40850	40850	40850	0
223	20230731	162000	247491200	40850	40850	40850	40850	0
224	20230731	161900	247491200	40850	40850	40850	40850	0
225	20230731	161800	247491200	40850	40850	40850	40850	0
226	20230731	161700	247491200	40850	40850	40850	40850	0
227	20230731	161600	247491200	40850	40850	40850	40850	0
228	20230731	161500	247491200	40850	40850	40850	40850	0
229	20230731	161400	247491200	40850	40850	40850	40850	0
230	20230731	161300	247491200	40850	40850	40850	40850	0
231	20230731	161200	247491200	40850	40850	40850	40850	0
232	20230731	161100	247491200	40850	40850	40850	40850	0
233	20230731	161000	247491200	40850	40850	40850	40850	0
234	20230731	160900	247491200	40850	40850	40850	40850	0
235	20230731	160800	247491200	40850	40850	40850	40850	0
236	20230731	160700	247491200	40850	40850	40850	40850	0
237	20230731	160600	247491200	40850	40850	40850	40850	0
238	20230731	160500	247491200	40850	40850	40850	40850	0
239	20230731	160400	247491200	40850	40850	40850	40850	0
240	20230731	160300	247491200	40850	40850	40850	40850	0
241	20230731	160200	247491200	40850	40850	40850	40850	0
242	20230731	160100	247491200	40850	40850	40850	40850	152
243	20230731	160000	247491200	40850	40850	40850	40850	0
244	20230731	155900	247491200	40850	40850	40850	40850	0
245	20230731	155800	247491200	40850	40850	40850	40850	0
246	20230731	155700	247491200	40850	40850	40850	40850	0
247	20230731	155600	247491200	40850	40850	40850	40850	0
248	20230731	155500	247491200	40850	40850	40850	40850	0
249	20230731	155400	247491200	40850	40850	40850	40850	0
250	20230731	155300	247491200	40850	40850	40850	40850	0
251	20230731	155200	247491200	40850	40850	40850	40850	0
252	20230731	155100	247491200	40850	40850	40850	40850	0
253	20230731	155000	247491200	40850	40850	40850	40850	0
254	20230731	154900	247491200	40850	40850	40850	40850	0
255	20230731	154800	247491200	40850	40850	40850	40850	0
256	20230731	154700	247491200	40850	40850	40850	40850	0
257	20230731	154600	247491200	40850	40850	40850	40850	0
258	20230731	154500	247491200	40850	40850	40850	40850	0
259	20230731	154400	247491200	40850	40850	40850	40850	0
260	20230731	154300	247491200	40850	40850	40850	40850	0
261	20230731	154200	247491200	40850	40850	40850	40850	0
262	20230731	154100	247491200	40850	40850	40850	40850	0
263	20230731	154000	247491200	40850	40850	40850	40850	0
264	20230731	153900	247491200	40850	40850	40850	40850	0
265	20230731	153800	247491200	40850	40850	40850	40850	0
266	20230731	153700	247491200	40850	40850	40850	40850	0
267	20230731	153600	247491200	40850	40850	40850	40850	0
268	20230731	153500	247491200	40850	40850	40850	40850	0
269	20230731	153400	247491200	40850	40850	40850	40850	0
270	20230731	153300	247491200	40850	40850	40850	40850	0
271	20230731	153200	247491200	40850	40850	40850	40850	0
272	20230731	153100	247491200	40850	40850	40850	40850	152
273	20230731	153000	247491200	40850	40850	40850	40850	152
274	20230731	152900	241282000	40800	40800	40800	40800	0
275	20230731	152800	241282000	40800	40800	40800	40800	0
276	20230731	152700	241282000	40800	40800	40800	40800	0
277	20230731	152600	241282000	40800	40800	40800	40800	0
278	20230731	152500	241282000	40800	40800	40800	40800	0
279	20230731	152400	241282000	40800	40800	40800	40800	0
280	20230731	152300	241282000	40800	40800	40800	40800	0
281	20230731	152200	241282000	40800	40800	40800	40800	0
282	20230731	152100	241282000	40800	40800	40800	40800	0
283	20230731	152000	241282000	40800	40800	40800	40800	0
284	20230731	151900	241282000	40800	40800	40800	40800	1
285	20230731	151800	241241200	40800	40800	40900	40800	15
286	20230731	151700	240628600	40800	40900	40900	40800	10
287	20230731	151600	240219700	40900	40900	40900	40900	0
288	20230731	151500	240219700	40900	40900	40900	40900	0
289	20230731	151400	240219700	40900	40900	40900	40900	1
290	20230731	151300	240178800	40800	40800	40800	40800	0
291	20230731	151200	240178800	40800	40800	40800	40800	0
292	20230731	151100	240178800	40800	40700	40800	40700	309
293	20230731	151000	227573150	40750	40700	40750	40700	116
294	20230731	150900	222851750	40700	40700	40700	40700	8
295	20230731	150800	222526150	40750	40700	40750	40700	32
296	20230731	150700	221222650	40700	40700	40700	40700	49
297	20230731	150600	219228350	40700	40700	40700	40700	0
298	20230731	150500	219228350	40700	40700	40700	40700	100
299	20230731	150400	215158350	40700	40750	40750	40700	168
300	20230731	150300	208320700	40750	40750	40750	40750	21
301	20230731	150200	207464950	40750	40750	40750	40750	2
302	20230731	150100	207383450	40750	40750	40750	40750	1
303	20230731	150000	207342700	40750	40750	40750	40750	0
304	20230731	145900	207342700	40750	40750	40750	40750	1
305	20230731	145800	207301950	40750	40750	40750	40750	0
306	20230731	145700	207301950	40750	40750	40750	40750	1
307	20230731	145600	207261200	40750	40750	40750	40750	0
308	20230731	145500	207261200	40750	40750	40750	40750	1
309	20230731	145400	207220450	40750	40750	40750	40750	2
310	20230731	145300	207138950	40700	40700	40700	40700	0
311	20230731	145200	207138950	40700	40700	40700	40700	0
312	20230731	145100	207138950	40700	40700	40700	40700	1
313	20230731	145000	207098250	40750	40750	40750	40750	59
314	20230731	144900	204694000	40700	40700	40700	40700	0
315	20230731	144800	204694000	40700	40700	40700	40700	0
316	20230731	144700	204694000	40700	40750	40750	40700	47
317	20230731	144600	202778800	40800	40800	40800	40800	1
318	20230731	144500	202738000	40750	40750	40750	40750	51
319	20230731	144400	200659750	40800	40800	40800	40800	1
320	20230731	144300	200618950	40800	40800	40800	40800	0
321	20230731	144200	200618950	40800	40800	40800	40800	33
322	20230731	144100	199272550	40750	40750	40750	40750	0
323	20230731	144000	199272550	40750	40750	40750	40750	0
324	20230731	143900	199272550	40750	40750	40750	40750	0
325	20230731	143800	199272550	40750	40750	40750	40750	3
326	20230731	143700	199150300	40800	40800	40800	40800	0
327	20230731	143600	199150300	40800	40900	40900	40800	46
328	20230731	143500	197273400	40900	40900	40900	40900	0
329	20230731	143400	197273400	40900	40900	40900	40900	1
330	20230731	143300	197232500	40850	40850	40850	40850	0
331	20230731	143200	197232500	40850	40850	40850	40850	0
332	20230731	143100	197232500	40850	40850	40850	40850	0
333	20230731	143000	197232500	40850	40850	40850	40850	0
334	20230731	142900	197232500	40850	40850	40850	40850	4
335	20230731	142800	197069100	40850	40850	40850	40850	3
336	20230731	142700	196946550	40900	40850	40900	40850	3
337	20230731	142600	196823950	40900	40900	40900	40900	0
338	20230731	142500	196823950	40900	40900	40900	40900	3
339	20230731	142400	196701250	40850	40850	40850	40850	0
340	20230731	142300	196701250	40850	40900	40900	40850	2
341	20230731	142200	196619500	40900	40900	40900	40900	0
342	20230731	142100	196619500	40900	40900	40900	40900	1
343	20230731	142000	196578600	40900	40900	40900	40900	0
344	20230731	141900	196578600	40900	40900	40900	40900	1
345	20230731	141800	196537700	40900	40900	40900	40900	0
346	20230731	141700	196537700	40900	40900	40900	40900	59
347	20230731	141600	194124600	40950	40950	40950	40950	1
348	20230731	141500	194083650	40850	40850	40850	40850	45
349	20230731	141400	192245400	40850	40850	40850	40850	1
350	20230731	141300	192204550	40850	40850	40850	40850	2
351	20230731	141200	192122850	40850	40850	40850	40850	1
352	20230731	141100	192082000	40850	40850	40850	40850	0
353	20230731	141000	192082000	40850	40850	40850	40850	1
354	20230731	140900	192041150	40850	40850	40850	40850	0
355	20230731	140800	192041150	40850	40850	40850	40850	1
356	20230731	140700	192000300	40850	40850	40850	40850	0
357	20230731	140600	192000300	40850	40850	40850	40850	1
358	20230731	140500	191959450	40850	40850	40850	40850	0
359	20230731	140400	191959450	40850	40850	40850	40850	1
360	20230731	140300	191918600	40850	40850	40850	40850	0
361	20230731	140200	191918600	40850	40850	40850	40850	0
362	20230731	140100	191918600	40850	40850	40850	40850	1
363	20230731	140000	191877750	40800	40800	40800	40800	0
364	20230731	135900	191877750	40800	40800	40800	40800	0
365	20230731	135800	191877750	40800	40800	40800	40800	54
366	20230731	135700	189674550	40800	40800	40800	40800	0
367	20230731	135600	189674550	40800	40800	40800	40800	0
368	20230731	135500	189674550	40800	40800	40800	40800	63
369	20230731	135400	187104150	40800	40800	40800	40800	0
370	20230731	135300	187104150	40800	40800	40850	40800	37
371	20230731	135200	185594500	40800	40800	40800	40800	15
372	20230731	135100	184982500	40850	40850	40850	40850	1
373	20230731	135000	184941650	40850	40850	40850	40850	0
374	20230731	134900	184941650	40850	40850	40850	40850	1
375	20230731	134800	184900800	40850	40850	40850	40850	14
376	20230731	134700	184328900	40850	40850	40850	40850	0
377	20230731	134600	184328900	40850	40850	40850	40850	2
378	20230731	134500	184247200	40850	40850	40850	40850	10
379	20230731	134400	183838700	40850	40800	40850	40800	52
380	20230731	134300	181717050	40850	40850	40850	40850	0
381	20230731	134200	181717050	40850	40850	40850	40850	1
382	20230731	134100	181676200	40800	40800	40800	40800	5
383	20230731	134000	181472200	40800	40850	40850	40800	2
384	20230731	133900	181390550	40850	40850	40850	40850	0
385	20230731	133800	181390550	40850	40850	40850	40850	1
386	20230731	133700	181349700	40850	40850	40850	40850	0
387	20230731	133600	181349700	40850	40850	40850	40850	1
388	20230731	133500	181308850	40850	40850	40850	40850	3
389	20230731	133400	181186300	40850	40850	40850	40850	3
390	20230731	133300	181063750	40850	40850	40850	40850	1
391	20230731	133200	181022900	40850	40850	40850	40850	0
392	20230731	133100	181022900	40850	40850	40850	40850	2
393	20230731	133000	180941200	40850	40850	40850	40850	0
394	20230731	132900	180941200	40850	40850	40850	40850	1
395	20230731	132800	180900350	40850	40850	40850	40850	0
396	20230731	132700	180900350	40850	40850	40850	40850	1
397	20230731	132600	180859500	40850	40850	40850	40850	0
398	20230731	132500	180859500	40850	40850	40850	40850	1
399	20230731	132400	180818650	40850	40850	40850	40850	0
400	20230731	132300	180818650	40850	40850	40850	40850	2
401	20230731	132200	180736950	40800	40800	40800	40800	4
402	20230731	132100	180573750	40850	40850	40850	40850	0
403	20230731	132000	180573750	40850	40850	40850	40850	0
404	20230731	131900	180573750	40850	40850	40850	40850	0
405	20230731	131800	180573750	40850	40850	40850	40850	30
406	20230731	131700	179348250	40900	40900	40900	40900	0
407	20230731	131600	179348250	40900	40850	40900	40850	2
408	20230731	131500	179266500	40900	40900	40900	40900	0
409	20230731	131400	179266500	40900	40900	40900	40900	1
410	20230731	131300	179225600	40900	40900	40900	40900	0
411	20230731	131200	179225600	40900	40900	40900	40900	1
412	20230731	131100	179184700	40900	40900	40900	40900	0
413	20230731	131000	179184700	40900	40900	40900	40900	1
414	20230731	130900	179143800	40850	40850	40850	40850	0
415	20230731	130800	179143800	40850	40800	40850	40800	64
416	20230731	130700	176532500	40800	40800	40800	40800	1
417	20230731	130600	176491700	40800	40800	40800	40800	1
418	20230731	130500	176450900	40800	40800	40800	40800	0
419	20230731	130400	176450900	40800	40800	40800	40800	0
420	20230731	130300	176450900	40800	40700	40800	40700	2
421	20230731	130200	176369400	40800	40800	40800	40800	4
422	20230731	130100	176206200	40700	40700	40700	40700	0
423	20230731	130000	176206200	40700	40700	40700	40700	0
424	20230731	125900	176206200	40700	40700	40700	40700	0
425	20230731	125800	176206200	40700	40700	40700	40700	0
426	20230731	125700	176206200	40700	40700	40700	40700	24
427	20230731	125600	175229400	40700	40700	40700	40700	3
428	20230731	125500	175107300	40700	40700	40700	40700	108
429	20230731	125400	170711700	40750	40750	40750	40750	0
430	20230731	125300	170711700	40750	40800	40800	40750	99
431	20230731	125200	166677400	40800	40800	40800	40800	1
432	20230731	125100	166636600	40750	40800	40800	40750	38
433	20230731	125000	165088050	40800	40800	40800	40800	0
434	20230731	124900	165088050	40800	40800	40800	40800	0
435	20230731	124800	165088050	40800	40800	40800	40800	1
436	20230731	124700	165047250	40800	40800	40800	40800	0
437	20230731	124600	165047250	40800	40800	40800	40800	1
438	20230731	124500	165006450	40800	40800	40800	40800	0
439	20230731	124400	165006450	40800	40750	40800	40750	19
440	20230731	124300	164232150	40750	40750	40750	40750	5
441	20230731	124200	164028400	40750	40750	40750	40750	0
442	20230731	124100	164028400	40750	40800	40800	40750	446
443	20230731	124000	145831650	40850	40850	40850	40850	1
444	20230731	123900	145790800	40850	40800	40850	40800	221
445	20230731	123800	136773700	40800	40800	40800	40800	1
446	20230731	123700	136732900	40750	40750	40750	40750	0
447	20230731	123600	136732900	40750	40750	40750	40750	0
448	20230731	123500	136732900	40750	40750	40750	40750	0
449	20230731	123400	136732900	40750	40750	40750	40750	0
450	20230731	123300	136732900	40750	40750	40750	40750	3
451	20230731	123200	136610650	40750	40750	40750	40750	0
452	20230731	123100	136610650	40750	40750	40750	40750	10
453	20230731	123000	136203150	40750	40750	40750	40750	0
454	20230731	122900	136203150	40750	40800	40800	40750	31
455	20230731	122800	134939850	40800	40800	40800	40800	14
456	20230731	122700	134368650	40800	40800	40800	40800	1
457	20230731	122600	134327850	40800	40800	40800	40800	0
458	20230731	122500	134327850	40800	40800	40800	40800	1
459	20230731	122400	134287050	40800	40800	40800	40800	1
460	20230731	122300	134246250	40800	40800	40800	40800	1
461	20230731	122200	134205450	40800	40800	40800	40800	0
462	20230731	122100	134205450	40800	40800	40800	40800	1
463	20230731	122000	134164650	40750	40750	40750	40750	9
464	20230731	121900	133797900	40800	40800	40800	40800	0
465	20230731	121800	133797900	40800	40800	40800	40800	1
466	20230731	121700	133757100	40800	40800	40800	40800	0
467	20230731	121600	133757100	40800	40800	40800	40800	1
468	20230731	121500	133716300	40800	40800	40800	40800	2
469	20230731	121400	133634700	40800	40800	40800	40800	1
470	20230731	121300	133593900	40800	40800	40800	40800	0
471	20230731	121200	133593900	40800	40800	40800	40800	1
472	20230731	121100	133553100	40800	40800	40800	40800	0
473	20230731	121000	133553100	40800	40800	40800	40800	5
474	20230731	120900	133349100	40800	40800	40800	40800	0
475	20230731	120800	133349100	40800	40800	40800	40800	1
476	20230731	120700	133308300	40800	40800	40800	40800	0
477	20230731	120600	133308300	40800	40800	40800	40800	1
478	20230731	120500	133267500	40800	40800	40800	40800	0
479	20230731	120400	133267500	40800	40800	40800	40800	0
480	20230731	120300	133267500	40800	40800	40800	40800	1
481	20230731	120200	133226700	40800	40750	40800	40750	68
482	20230731	120100	130455200	40750	40750	40750	40750	1
483	20230731	120000	130414450	40700	40700	40700	40700	1
484	20230731	115900	130373750	40700	40700	40700	40700	14
485	20230731	115800	129803950	40700	40700	40700	40700	0
486	20230731	115700	129803950	40700	40700	40700	40700	1
487	20230731	115600	129763250	40700	40700	40700	40700	100
488	20230731	115500	125693250	40700	40700	40700	40700	1
489	20230731	115400	125652550	40700	40700	40700	40700	14
490	20230731	115300	125082750	40700	40700	40700	40700	1
491	20230731	115200	125042050	40650	40650	40650	40650	2
492	20230731	115100	124960750	40700	40700	40700	40700	0
493	20230731	115000	124960750	40700	40700	40700	40700	1
494	20230731	114900	124920050	40700	40700	40700	40700	0
495	20230731	114800	124920050	40700	40650	40700	40650	3
496	20230731	114700	124798000	40650	40650	40650	40650	0
497	20230731	114600	124798000	40650	40700	40700	40650	2
498	20230731	114500	124716650	40700	40700	40700	40700	0
499	20230731	114400	124716650	40700	40700	40700	40700	1
500	20230731	114300	124675950	40700	40700	40700	40700	0
501	20230731	114200	124675950	40700	40700	40700	40700	1
502	20230731	114100	124635250	40700	40700	40700	40700	0
503	20230731	114000	124635250	40700	40700	40700	40700	1
504	20230731	113900	124594550	40700	40700	40700	40700	0
505	20230731	113800	124594550	40700	40700	40700	40700	1
506	20230731	113700	124553850	40700	40700	40700	40700	4
507	20230731	113600	124391050	40700	40700	40700	40700	154
508	20230731	113500	118123250	40700	40650	40700	40650	101
509	20230731	113400	114017550	40700	40700	40700	40700	0
510	20230731	113300	114017550	40700	40700	40700	40700	1
511	20230731	113200	113976850	40700	40700	40700	40700	0
512	20230731	113100	113976850	40700	40700	40700	40700	0
513	20230731	113000	113976850	40700	40700	40700	40700	0
514	20230731	112900	113976850	40700	40700	40700	40700	0
515	20230731	112800	113976850	40700	40700	40700	40700	0
516	20230731	112700	113976850	40700	40700	40700	40700	0
517	20230731	112600	113976850	40700	40700	40700	40700	0
518	20230731	112500	113976850	40700	40700	40700	40700	0
519	20230731	112400	113976850	40700	40700	40700	40700	9
520	20230731	112300	113610550	40700	40700	40700	40700	0
521	20230731	112200	113610550	40700	40700	40700	40700	0
522	20230731	112100	113610550	40700	40700	40700	40700	0
523	20230731	112000	113610550	40700	40700	40700	40700	0
524	20230731	111900	113610550	40700	40700	40700	40700	0
525	20230731	111800	113610550	40700	40700	40700	40700	0
526	20230731	111700	113610550	40700	40700	40700	40700	0
527	20230731	111600	113610550	40700	40700	40700	40700	0
528	20230731	111500	113610550	40700	40700	40700	40700	0
529	20230731	111400	113610550	40700	40700	40700	40700	0
530	20230731	111300	113610550	40700	40700	40700	40700	0
531	20230731	111200	113610550	40700	40700	40700	40700	0
532	20230731	111100	113610550	40700	40700	40700	40700	22
533	20230731	111000	112715150	40650	40650	40650	40650	0
534	20230731	110900	112715150	40650	40650	40650	40650	0
535	20230731	110800	112715150	40650	40650	40650	40650	0
536	20230731	110700	112715150	40650	40650	40650	40650	21
537	20230731	110600	111861500	40700	40700	40700	40700	2
538	20230731	110500	111780100	40700	40700	40700	40700	0
539	20230731	110400	111780100	40700	40700	40700	40700	7
540	20230731	110300	111495200	40800	40800	40800	40800	0
541	20230731	110200	111495200	40800	40800	40800	40800	0
542	20230731	110100	111495200	40800	40800	40800	40800	0
543	20230731	110000	111495200	40800	40800	40800	40800	0
544	20230731	105900	111495200	40800	40800	40800	40800	1
545	20230731	105800	111454400	40700	40700	40750	40700	3
546	20230731	105700	111332250	40750	40750	40750	40750	1
547	20230731	105600	111291500	40800	40800	40800	40800	0
548	20230731	105500	111291500	40800	40800	40800	40800	0
549	20230731	105400	111291500	40800	40800	40800	40800	0
550	20230731	105300	111291500	40800	40800	40800	40800	0
551	20230731	105200	111291500	40800	40800	40800	40800	0
552	20230731	105100	111291500	40800	40800	40800	40800	1
553	20230731	105000	111250700	40800	40800	40800	40800	0
554	20230731	104900	111250700	40800	40800	40800	40800	2
555	20230731	104800	111169100	40800	40800	40800	40800	0
556	20230731	104700	111169100	40800	40800	40800	40800	0
557	20230731	104600	111169100	40800	40800	40800	40800	0
558	20230731	104500	111169100	40800	40800	40800	40800	0
559	20230731	104400	111169100	40800	40800	40800	40800	0
560	20230731	104300	111169100	40800	40800	40800	40800	116
561	20230731	104200	106436300	40850	40800	40850	40800	2
562	20230731	104100	106354650	40750	40850	40850	40750	256
563	20230731	104000	95912050	40850	40850	40850	40850	0
564	20230731	103900	95912050	40850	40900	40900	40850	10
565	20230731	103800	95503400	41000	41000	41000	41000	0
566	20230731	103700	95503400	41000	41000	41000	41000	0
567	20230731	103600	95503400	41000	41000	41000	41000	0
568	20230731	103500	95503400	41000	41000	41000	41000	0
569	20230731	103400	95503400	41000	41000	41000	41000	1
570	20230731	103300	95462400	41000	41000	41000	41000	22
571	20230731	103200	94560400	41000	41000	41000	41000	0
572	20230731	103100	94560400	41000	41000	41000	41000	1
573	20230731	103000	94519400	40900	40900	40900	40900	20
574	20230731	102900	93701400	40900	40750	40900	40750	41
575	20230731	102800	92026550	40750	40750	40750	40750	0
576	20230731	102700	92026550	40750	40750	40750	40750	0
577	20230731	102600	92026550	40750	40800	40850	40750	3
578	20230731	102500	91904150	40750	40750	40750	40750	0
579	20230731	102400	91904150	40750	40700	40750	40700	123
580	20230731	102300	86898000	40650	40650	40650	40650	35
581	20230731	102200	85475250	40600	40600	40600	40600	44
582	20230731	102100	83688850	40600	40600	40600	40600	0
583	20230731	102000	83688850	40600	40600	40600	40600	1
584	20230731	101900	83648250	40600	40600	40600	40600	0
585	20230731	101800	83648250	40600	40550	40600	40550	4
586	20230731	101700	83485950	40550	40550	40550	40550	0
587	20230731	101600	83485950	40550	40550	40550	40550	6
588	20230731	101500	83242650	40600	40600	40600	40600	5
589	20230731	101400	83039650	40600	40600	40600	40600	0
590	20230731	101300	83039650	40600	40600	40600	40600	41
591	20230731	101200	81375050	40600	40600	40600	40600	0
592	20230731	101100	81375050	40600	40600	40600	40600	0
593	20230731	101000	81375050	40600	40600	40600	40600	1
594	20230731	100900	81334450	40600	40600	40600	40600	0
595	20230731	100800	81334450	40600	40600	40600	40600	0
596	20230731	100700	81334450	40600	40600	40600	40600	30
597	20230731	100600	80116450	40650	40650	40650	40650	0
598	20230731	100500	80116450	40650	40650	40650	40650	0
599	20230731	100400	80116450	40650	40650	40650	40650	0
600	20230731	100300	80116450	40650	40650	40650	40650	0
601	20230731	100200	80116450	40650	40650	40650	40650	4
602	20230731	100100	79953850	40650	40600	40650	40600	2
603	20230731	100000	79872600	40650	40650	40650	40650	0
604	20230731	095900	79872600	40650	40650	40650	40650	0
605	20230731	095800	79872600	40650	40650	40650	40650	32
606	20230731	095700	78571800	40650	40650	40650	40650	0
607	20230731	095600	78571800	40650	40650	40650	40650	0
608	20230731	095500	78571800	40650	40650	40650	40650	2
609	20230731	095400	78490500	40650	40650	40650	40650	0
610	20230731	095300	78490500	40650	40650	40650	40650	0
611	20230731	095200	78490500	40650	40650	40650	40650	0
612	20230731	095100	78490500	40650	40650	40650	40650	0
613	20230731	095000	78490500	40650	40650	40650	40650	11
614	20230731	094900	78043350	40650	40650	40650	40650	0
615	20230731	094800	78043350	40650	40700	40700	40650	25
616	20230731	094700	77026550	40700	40700	40700	40700	1
617	20230731	094600	76985850	40700	40700	40700	40700	0
618	20230731	094500	76985850	40700	40700	40700	40700	0
619	20230731	094400	76985850	40700	40700	40700	40700	0
620	20230731	094300	76985850	40700	40700	40700	40700	201
621	20230731	094200	68805150	40700	40700	40700	40700	0
622	20230731	094100	68805150	40700	40700	40700	40700	3
623	20230731	094000	68683050	40650	40650	40650	40650	0
624	20230731	093900	68683050	40650	40650	40650	40650	0
625	20230731	093800	68683050	40650	40650	40650	40650	138
626	20230731	093700	63073350	40650	40650	40650	40650	0
627	20230731	093600	63073350	40650	40650	40650	40650	163
628	20230731	093500	56447400	40700	40650	40700	40650	116
629	20230731	093400	51727000	40650	40650	40650	40650	0
630	20230731	093300	51727000	40650	40650	40650	40650	0
631	20230731	093200	51727000	40650	40650	40650	40650	0
632	20230731	093100	51727000	40650	40650	40650	40650	121
633	20230731	093000	46808350	40650	40600	40650	40600	2
634	20230731	092900	46727100	40600	40600	40600	40600	26
635	20230731	092800	45671500	40600	40600	40600	40600	0
636	20230731	092700	45671500	40600	40600	40600	40600	0
637	20230731	092600	45671500	40600	40600	40600	40600	0
638	20230731	092500	45671500	40600	40600	40600	40600	0
639	20230731	092400	45671500	40600	40600	40600	40600	0
640	20230731	092300	45671500	40600	40600	40600	40600	0
641	20230731	092200	45671500	40600	40600	40600	40600	5
642	20230731	092100	45468500	40600	40600	40600	40600	12
643	20230731	092000	44981300	40650	40650	40650	40650	0
644	20230731	091900	44981300	40650	40650	40650	40650	1
645	20230731	091800	44940650	40600	40650	40650	40600	2
646	20230731	091700	44859400	40650	40650	40650	40650	0
647	20230731	091600	44859400	40650	40650	40650	40650	0
648	20230731	091500	44859400	40650	40600	40650	40500	13
649	20230731	091400	44331500	40600	40650	40650	40600	500
650	20230731	091300	24006600	40700	40700	40700	40700	8
651	20230731	091200	23681000	40700	40700	40700	40700	117
652	20230731	091100	18919100	40700	40700	40700	40700	47
653	20230731	091000	17006200	40700	40700	40700	40700	43
654	20230731	090900	15256100	40700	40700	40700	40700	253
655	20230731	090800	4959000	40700	40650	40700	40650	44
656	20230731	090700	3168350	40650	40650	40650	40650	8
657	20230731	090600	2843150	40650	40650	40650	40650	0
658	20230731	090500	2843150	40650	40650	40650	40650	2
659	20230731	090400	2761850	40700	40700	40700	40700	1
660	20230731	090300	2721150	40650	40650	40650	40650	5
661	20230731	090200	2517900	40700	40650	40700	40650	12
662	20230731	090100	2030050	40600	40600	40600	40600	0
663	20230731	090000	2030050	40600	40600	40650	40600	50