KissMeData/036830/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191000	1023274450	27050	27050	27050	27050	613
3	20230731	190900	1023274450	27050	27050	27050	27050	0
4	20230731	190800	1023274450	27050	27050	27050	27050	0
5	20230731	190700	1023274450	27050	27050	27050	27050	0
6	20230731	190600	1023274450	27050	27050	27050	27050	0
7	20230731	190500	1023274450	27050	27050	27050	27050	0
8	20230731	190400	1023274450	27050	27050	27050	27050	0
9	20230731	190300	1023274450	27050	27050	27050	27050	0
10	20230731	190200	1023274450	27050	27050	27050	27050	0
11	20230731	190100	1023274450	27050	27050	27050	27050	0
12	20230731	190000	1023274450	27050	27050	27050	27050	0
13	20230731	185900	1023274450	27050	27050	27050	27050	0
14	20230731	185800	1023274450	27050	27050	27050	27050	0
15	20230731	185700	1023274450	27050	27050	27050	27050	0
16	20230731	185600	1023274450	27050	27050	27050	27050	0
17	20230731	185500	1023274450	27050	27050	27050	27050	0
18	20230731	185400	1023274450	27050	27050	27050	27050	0
19	20230731	185300	1023274450	27050	27050	27050	27050	0
20	20230731	185200	1023274450	27050	27050	27050	27050	0
21	20230731	185100	1023274450	27050	27050	27050	27050	0
22	20230731	185000	1023274450	27050	27050	27050	27050	0
23	20230731	184900	1023274450	27050	27050	27050	27050	0
24	20230731	184800	1023274450	27050	27050	27050	27050	0
25	20230731	184700	1023274450	27050	27050	27050	27050	0
26	20230731	184600	1023274450	27050	27050	27050	27050	0
27	20230731	184500	1023274450	27050	27050	27050	27050	0
28	20230731	184400	1023274450	27050	27050	27050	27050	0
29	20230731	184300	1023274450	27050	27050	27050	27050	0
30	20230731	184200	1023274450	27050	27050	27050	27050	0
31	20230731	184100	1023274450	27050	27050	27050	27050	0
32	20230731	184000	1023274450	27050	27050	27050	27050	613
33	20230731	183900	1023274450	27050	27050	27050	27050	0
34	20230731	183800	1023274450	27050	27050	27050	27050	0
35	20230731	183700	1023274450	27050	27050	27050	27050	0
36	20230731	183600	1023274450	27050	27050	27050	27050	0
37	20230731	183500	1023274450	27050	27050	27050	27050	0
38	20230731	183400	1023274450	27050	27050	27050	27050	0
39	20230731	183300	1023274450	27050	27050	27050	27050	0
40	20230731	183200	1023274450	27050	27050	27050	27050	0
41	20230731	183100	1023274450	27050	27050	27050	27050	0
42	20230731	183000	1023274450	27050	27050	27050	27050	0
43	20230731	182900	1023274450	27050	27050	27050	27050	0
44	20230731	182800	1023274450	27050	27050	27050	27050	0
45	20230731	182700	1023274450	27050	27050	27050	27050	0
46	20230731	182600	1023274450	27050	27050	27050	27050	0
47	20230731	182500	1023274450	27050	27050	27050	27050	0
48	20230731	182400	1023274450	27050	27050	27050	27050	0
49	20230731	182300	1023274450	27050	27050	27050	27050	0
50	20230731	182200	1023274450	27050	27050	27050	27050	0
51	20230731	182100	1023274450	27050	27050	27050	27050	0
52	20230731	182000	1023274450	27050	27050	27050	27050	0
53	20230731	181900	1023274450	27050	27050	27050	27050	0
54	20230731	181800	1023274450	27050	27050	27050	27050	0
55	20230731	181700	1023274450	27050	27050	27050	27050	0
56	20230731	181600	1023274450	27050	27050	27050	27050	0
57	20230731	181500	1023274450	27050	27050	27050	27050	0
58	20230731	181400	1023274450	27050	27050	27050	27050	0
59	20230731	181300	1023274450	27050	27050	27050	27050	0
60	20230731	181200	1023274450	27050	27050	27050	27050	0
61	20230731	181100	1023274450	27050	27050	27050	27050	0
62	20230731	181000	1023274450	27050	27050	27050	27050	613
63	20230731	180900	1023274450	27050	27050	27050	27050	0
64	20230731	180800	1023274450	27050	27050	27050	27050	0
65	20230731	180700	1023274450	27050	27050	27050	27050	0
66	20230731	180600	1023274450	27050	27050	27050	27050	0
67	20230731	180500	1023274450	27050	27050	27050	27050	0
68	20230731	180400	1023274450	27050	27050	27050	27050	0
69	20230731	180300	1023274450	27050	27050	27050	27050	0
70	20230731	180200	1023274450	27050	27050	27050	27050	0
71	20230731	180100	1023274450	27050	27050	27050	27050	0
72	20230731	180000	1023274450	27050	27050	27050	27050	0
73	20230731	175900	1023274450	27050	27050	27050	27050	0
74	20230731	175800	1023274450	27050	27050	27050	27050	0
75	20230731	175700	1023274450	27050	27050	27050	27050	0
76	20230731	175600	1023274450	27050	27050	27050	27050	0
77	20230731	175500	1023274450	27050	27050	27050	27050	0
78	20230731	175400	1023274450	27050	27050	27050	27050	0
79	20230731	175300	1023274450	27050	27050	27050	27050	0
80	20230731	175200	1023274450	27050	27050	27050	27050	0
81	20230731	175100	1023274450	27050	27050	27050	27050	0
82	20230731	175000	1023274450	27050	27050	27050	27050	0
83	20230731	174900	1023274450	27050	27050	27050	27050	0
84	20230731	174800	1023274450	27050	27050	27050	27050	0
85	20230731	174700	1023274450	27050	27050	27050	27050	0
86	20230731	174600	1023274450	27050	27050	27050	27050	0
87	20230731	174500	1023274450	27050	27050	27050	27050	0
88	20230731	174400	1023274450	27050	27050	27050	27050	0
89	20230731	174300	1023274450	27050	27050	27050	27050	0
90	20230731	174200	1023274450	27050	27050	27050	27050	0
91	20230731	174100	1023274450	27050	27050	27050	27050	0
92	20230731	174000	1023274450	27050	27050	27050	27050	613
93	20230731	173900	1023274450	27050	27050	27050	27050	0
94	20230731	173800	1023274450	27050	27050	27050	27050	0
95	20230731	173700	1023274450	27050	27050	27050	27050	0
96	20230731	173600	1023274450	27050	27050	27050	27050	0
97	20230731	173500	1023274450	27050	27050	27050	27050	0
98	20230731	173400	1023274450	27050	27050	27050	27050	0
99	20230731	173300	1023274450	27050	27050	27050	27050	0
100	20230731	173200	1023274450	27050	27050	27050	27050	0
101	20230731	173100	1023274450	27050	27050	27050	27050	0
102	20230731	173000	1023274450	27050	27050	27050	27050	0
103	20230731	172900	1023274450	27050	27050	27050	27050	0
104	20230731	172800	1023274450	27050	27050	27050	27050	0
105	20230731	172700	1023274450	27050	27050	27050	27050	0
106	20230731	172600	1023274450	27050	27050	27050	27050	0
107	20230731	172500	1023274450	27050	27050	27050	27050	0
108	20230731	172400	1023274450	27050	27050	27050	27050	0
109	20230731	172300	1023274450	27050	27050	27050	27050	0
110	20230731	172200	1023274450	27050	27050	27050	27050	0
111	20230731	172100	1023274450	27050	27050	27050	27050	0
112	20230731	172000	1023274450	27050	27050	27050	27050	0
113	20230731	171900	1023274450	27050	27050	27050	27050	0
114	20230731	171800	1023274450	27050	27050	27050	27050	0
115	20230731	171700	1023274450	27050	27050	27050	27050	0
116	20230731	171600	1023274450	27050	27050	27050	27050	0
117	20230731	171500	1023274450	27050	27050	27050	27050	0
118	20230731	171400	1023274450	27050	27050	27050	27050	0
119	20230731	171300	1023274450	27050	27050	27050	27050	0
120	20230731	171200	1023274450	27050	27050	27050	27050	0
121	20230731	171100	1023274450	27050	27050	27050	27050	0
122	20230731	171000	1023274450	27050	27050	27050	27050	613
123	20230731	170900	1023274450	27050	27050	27050	27050	0
124	20230731	170800	1023274450	27050	27050	27050	27050	0
125	20230731	170700	1023274450	27050	27050	27050	27050	0
126	20230731	170600	1023274450	27050	27050	27050	27050	0
127	20230731	170500	1023274450	27050	27050	27050	27050	0
128	20230731	170400	1023274450	27050	27050	27050	27050	0
129	20230731	170300	1023274450	27050	27050	27050	27050	0
130	20230731	170200	1023274450	27050	27050	27050	27050	0
131	20230731	170100	1023274450	27050	27050	27050	27050	0
132	20230731	170000	1023274450	27050	27050	27050	27050	0
133	20230731	165900	1023274450	27050	27050	27050	27050	0
134	20230731	165800	1023274450	27050	27050	27050	27050	0
135	20230731	165700	1023274450	27050	27050	27050	27050	0
136	20230731	165600	1023274450	27050	27050	27050	27050	0
137	20230731	165500	1023274450	27050	27050	27050	27050	0
138	20230731	165400	1023274450	27050	27050	27050	27050	0
139	20230731	165300	1023274450	27050	27050	27050	27050	0
140	20230731	165200	1023274450	27050	27050	27050	27050	0
141	20230731	165100	1023274450	27050	27050	27050	27050	0
142	20230731	165000	1023274450	27050	27050	27050	27050	0
143	20230731	164900	1023274450	27050	27050	27050	27050	0
144	20230731	164800	1023274450	27050	27050	27050	27050	0
145	20230731	164700	1023274450	27050	27050	27050	27050	0
146	20230731	164600	1023274450	27050	27050	27050	27050	0
147	20230731	164500	1023274450	27050	27050	27050	27050	0
148	20230731	164400	1023274450	27050	27050	27050	27050	0
149	20230731	164300	1023274450	27050	27050	27050	27050	0
150	20230731	164200	1023274450	27050	27050	27050	27050	0
151	20230731	164100	1023274450	27050	27050	27050	27050	0
152	20230731	164000	1023274450	27050	27050	27050	27050	613
153	20230731	163900	1023274450	27050	27050	27050	27050	0
154	20230731	163800	1023274450	27050	27050	27050	27050	0
155	20230731	163700	1023274450	27050	27050	27050	27050	0
156	20230731	163600	1023274450	27050	27050	27050	27050	0
157	20230731	163500	1023274450	27050	27050	27050	27050	0
158	20230731	163400	1023274450	27050	27050	27050	27050	0
159	20230731	163300	1023274450	27050	27050	27050	27050	0
160	20230731	163200	1023274450	27050	27050	27050	27050	0
161	20230731	163100	1023274450	27050	27050	27050	27050	0
162	20230731	163000	1023274450	27050	27050	27050	27050	0
163	20230731	162900	1023274450	27050	27050	27050	27050	0
164	20230731	162800	1023274450	27050	27050	27050	27050	0
165	20230731	162700	1023274450	27050	27050	27050	27050	0
166	20230731	162600	1023274450	27050	27050	27050	27050	0
167	20230731	162500	1023274450	27050	27050	27050	27050	0
168	20230731	162400	1023274450	27050	27050	27050	27050	0
169	20230731	162300	1023274450	27050	27050	27050	27050	0
170	20230731	162200	1023274450	27050	27050	27050	27050	0
171	20230731	162100	1023274450	27050	27050	27050	27050	0
172	20230731	162000	1023274450	27050	27050	27050	27050	0
173	20230731	161900	1023274450	27050	27050	27050	27050	0
174	20230731	161800	1023274450	27050	27050	27050	27050	0
175	20230731	161700	1023274450	27050	27050	27050	27050	0
176	20230731	161600	1023274450	27050	27050	27050	27050	0
177	20230731	161500	1023274450	27050	27050	27050	27050	0
178	20230731	161400	1023274450	27050	27050	27050	27050	0
179	20230731	161300	1023274450	27050	27050	27050	27050	0
180	20230731	161200	1023274450	27050	27050	27050	27050	0
181	20230731	161100	1023274450	27050	27050	27050	27050	0
182	20230731	161000	1023274450	27050	27050	27050	27050	613
183	20230731	160900	1023274450	27050	27050	27050	27050	0
184	20230731	160800	1023274450	27050	27050	27050	27050	0
185	20230731	160700	1023274450	27050	27050	27050	27050	0
186	20230731	160600	1023274450	27050	27050	27050	27050	0
187	20230731	160500	1023274450	27050	27050	27050	27050	0
188	20230731	160400	1023274450	27050	27050	27050	27050	0
189	20230731	160300	1023274450	27050	27050	27050	27050	0
190	20230731	160200	1023274450	27050	27050	27050	27050	0
191	20230731	160100	1023274450	27050	27050	27050	27050	0
192	20230731	160000	1023274450	27050	27050	27050	27050	0
193	20230731	155900	1023274450	27050	27050	27050	27050	0
194	20230731	155800	1023274450	27050	27050	27050	27050	0
195	20230731	155700	1023274450	27050	27050	27050	27050	0
196	20230731	155600	1023274450	27050	27050	27050	27050	0
197	20230731	155500	1023274450	27050	27050	27050	27050	0
198	20230731	155400	1023274450	27050	27050	27050	27050	0
199	20230731	155300	1023274450	27050	27050	27050	27050	0
200	20230731	155200	1023274450	27050	27050	27050	27050	0
201	20230731	155100	1023274450	27050	27050	27050	27050	0
202	20230731	155000	1023274450	27050	27050	27050	27050	0
203	20230731	154900	1023274450	27050	27050	27050	27050	0
204	20230731	154800	1023274450	27050	27050	27050	27050	0
205	20230731	154700	1023274450	27050	27050	27050	27050	0
206	20230731	154600	1023274450	27050	27050	27050	27050	0
207	20230731	154500	1023274450	27050	27050	27050	27050	0
208	20230731	154400	1023274450	27050	27050	27050	27050	0
209	20230731	154300	1023274450	27050	27050	27050	27050	0
210	20230731	154200	1023274450	27050	27050	27050	27050	0
211	20230731	154100	1023274450	27050	27050	27050	27050	0
212	20230731	154000	1023274450	27050	27050	27050	27050	613
213	20230731	153900	1023274450	27050	27050	27050	27050	0
214	20230731	153800	1023274450	27050	27050	27050	27050	0
215	20230731	153700	1023274450	27050	27050	27050	27050	0
216	20230731	153600	1023274450	27050	27050	27050	27050	0
217	20230731	153500	1023274450	27050	27050	27050	27050	0
218	20230731	153400	1023274450	27050	27050	27050	27050	0
219	20230731	153300	1023274450	27050	27050	27050	27050	0
220	20230731	153200	1023274450	27050	27050	27050	27050	0
221	20230731	153100	1023274450	27050	27050	27050	27050	0
222	20230731	153000	1023274450	27050	27050	27050	27050	613
223	20230731	152900	1006692800	27200	27200	27200	27200	0
224	20230731	152800	1006692800	27200	27200	27200	27200	0
225	20230731	152700	1006692800	27200	27200	27200	27200	0
226	20230731	152600	1006692800	27200	27200	27200	27200	0
227	20230731	152500	1006692800	27200	27200	27200	27200	0
228	20230731	152400	1006692800	27200	27200	27200	27200	0
229	20230731	152300	1006692800	27200	27200	27200	27200	0
230	20230731	152200	1006692800	27200	27200	27200	27200	0
231	20230731	152100	1006692800	27200	27200	27200	27200	0
232	20230731	152000	1006692800	27200	27200	27200	27200	0
233	20230731	151900	1006692800	27200	27200	27200	27150	172
234	20230731	151800	1002014950	27200	27100	27200	27100	249
235	20230731	151700	995255950	27100	27050	27100	27050	205
236	20230731	151600	989700500	27050	27050	27050	27050	1
237	20230731	151500	989673450	27100	27100	27100	27100	152
238	20230731	151400	985554250	27100	27050	27100	27050	54
239	20230731	151300	984090900	27100	27100	27100	27100	2
240	20230731	151200	984036700	27050	27050	27050	27050	0
241	20230731	151100	984036700	27050	27050	27050	27050	56
242	20230731	151000	982521900	27100	27100	27100	27100	1
243	20230731	150900	982494800	27100	27100	27100	27100	0
244	20230731	150800	982494800	27100	27100	27100	27100	43
245	20230731	150700	981329500	27050	27050	27050	27050	52
246	20230731	150600	979922900	27100	27100	27100	27100	14
247	20230731	150500	979543500	27100	27100	27100	27100	6
248	20230731	150400	979380900	27100	27100	27100	27100	96
249	20230731	150300	976779300	27150	27150	27150	27150	32
250	20230731	150200	975910500	27100	27100	27100	27100	0
251	20230731	150100	975910500	27100	27150	27150	27100	34
252	20230731	150000	974988450	27150	27250	27250	27150	76
253	20230731	145900	972918050	27250	27200	27300	27200	2336
254	20230731	145800	909272400	27200	27200	27200	27200	1
255	20230731	145700	909245200	27200	27200	27200	27200	0
256	20230731	145600	909245200	27200	27200	27200	27200	600
257	20230731	145500	892925200	27200	27200	27200	27200	0
258	20230731	145400	892925200	27200	27200	27200	27200	62
259	20230731	145300	891238800	27200	27200	27200	27200	1
260	20230731	145200	891211600	27250	27200	27250	27200	613
261	20230731	145100	874537700	27150	27150	27150	27150	105
262	20230731	145000	871686950	27150	27150	27150	27150	0
263	20230731	144900	871686950	27150	27150	27150	27150	140
264	20230731	144800	867885950	27150	27150	27150	27150	22
265	20230731	144700	867288650	27150	27150	27150	27150	0
266	20230731	144600	867288650	27150	27150	27150	27150	11
267	20230731	144500	866990000	27150	27100	27150	27100	151
268	20230731	144400	862897300	27150	27150	27150	27150	0
269	20230731	144300	862897300	27150	27150	27150	27150	225
270	20230731	144200	856788550	27200	27150	27200	27150	94
271	20230731	144100	854233900	27150	27150	27150	27150	59
272	20230731	144000	852632050	27200	27150	27200	27150	19
273	20230731	143900	852115950	27100	27100	27100	27100	0
274	20230731	143800	852115950	27100	27100	27100	27100	7
275	20230731	143700	851926250	27100	27150	27150	27100	26
276	20230731	143600	851220750	27150	27100	27200	27100	401
277	20230731	143500	840342800	27050	27050	27050	27050	0
278	20230731	143400	840342800	27050	27050	27050	27050	1
279	20230731	143300	840315750	27050	27050	27050	27050	5
280	20230731	143200	840180500	27050	27050	27100	27050	310
281	20230731	143100	831794500	27000	27000	27000	27000	6
282	20230731	143000	831632500	27000	26950	27000	26950	123
283	20230731	142900	828313000	27000	27000	27000	27000	11
284	20230731	142800	828016000	26950	26950	26950	26900	58
285	20230731	142700	826453500	26950	27050	27050	26950	48
286	20230731	142600	825158000	26950	27000	27000	26950	29
287	20230731	142500	824376400	27000	26900	27000	26900	451
288	20230731	142400	812215100	26900	26900	26900	26900	28
289	20230731	142300	811461900	26900	26900	26900	26900	85
290	20230731	142200	809175400	26900	26900	26900	26900	28
291	20230731	142100	808422200	26850	26850	26850	26850	28
292	20230731	142000	807670400	26850	26900	26900	26850	234
293	20230731	141900	801379950	26900	26900	26900	26900	28
294	20230731	141800	800626750	26900	26950	26950	26900	201
295	20230731	141700	795212700	26950	26900	27000	26850	238
296	20230731	141600	788797050	26850	26900	26900	26850	87
297	20230731	141500	786459600	26850	26900	26900	26850	78
298	20230731	141400	784362800	26800	26900	26900	26800	145
299	20230731	141300	780469100	26900	26900	26900	26900	39
300	20230731	141200	779420000	26900	26900	26950	26900	61
301	20230731	141100	777778950	26950	26950	26950	26900	73
302	20230731	141000	775813000	26900	26900	26900	26900	68
303	20230731	140900	773983800	26900	26900	26900	26800	111
304	20230731	140800	771001850	26950	26900	26950	26900	41
305	20230731	140700	769898350	26900	26950	26950	26900	180
306	20230731	140600	765054850	27000	27000	27050	26950	263
307	20230731	140500	757955250	27000	26950	27000	26850	68
308	20230731	140400	756124200	26800	26900	26900	26800	76
309	20230731	140300	754084200	26800	26800	26900	26800	192
310	20230731	140200	748936700	26800	26850	26850	26800	59
311	20230731	140100	747355400	26850	26800	26850	26800	60
312	20230731	140000	745747300	26800	26800	26800	26800	58
313	20230731	135900	744192900	26800	26800	26800	26800	29
314	20230731	135800	743415700	26800	26800	26850	26800	92
315	20230731	135700	740949850	26850	26850	26850	26800	234
316	20230731	135600	734668400	26800	26850	26850	26800	29
317	20230731	135500	733890350	26900	26800	26900	26800	199
318	20230731	135400	728546200	26800	26800	26800	26800	269
319	20230731	135300	721337000	26800	26800	26800	26800	58
320	20230731	135200	719782600	26800	26800	26850	26800	86
321	20230731	135100	717476350	26850	26850	26850	26850	68
322	20230731	135000	715650550	26850	26850	26850	26850	58
323	20230731	134900	714093250	26850	26850	26850	26850	59
324	20230731	134800	712509100	26850	26850	26850	26850	131
325	20230731	134700	708991750	26850	26850	26850	26850	295
326	20230731	134600	701071000	26850	26850	26900	26850	164
327	20230731	134500	696664050	26850	26850	26850	26850	317
328	20230731	134400	688152600	26800	26850	26850	26800	439
329	20230731	134300	676366900	26850	26850	26850	26850	29
330	20230731	134200	675588250	26850	26850	26900	26850	61
331	20230731	134100	673950300	26850	26850	26900	26850	75
332	20230731	134000	671935700	26850	26850	26850	26850	29
333	20230731	133900	671157050	26850	26850	26850	26850	88
334	20230731	133800	668794250	26850	26850	26850	26850	29
335	20230731	133700	668015600	26850	26850	26850	26850	128
336	20230731	133600	664578800	26850	26850	26850	26850	61
337	20230731	133500	662940950	26850	26850	26850	26850	110
338	20230731	133400	659987450	26850	26900	26900	26850	41
339	20230731	133300	658886000	26850	26850	26850	26850	87
340	20230731	133200	656550050	26850	26850	26850	26850	29
341	20230731	133100	655771400	26850	26850	26850	26850	29
342	20230731	133000	654992750	26850	26850	26850	26850	87
343	20230731	132900	652656800	26850	26950	26950	26850	40
344	20230731	132800	651581700	26850	26900	26900	26850	108
345	20230731	132700	648677900	26900	26950	26950	26900	64
346	20230731	132600	646954350	26900	26900	26900	26900	58
347	20230731	132500	645394150	26900	26900	26900	26900	58
348	20230731	132400	643833950	26900	26900	26900	26900	29
349	20230731	132300	643053850	26900	26900	26900	26900	58
350	20230731	132200	641493650	26900	26900	26900	26900	58
351	20230731	132100	639933450	26900	26900	26900	26900	58
352	20230731	132000	638373250	26950	27000	27000	26900	238
353	20230731	131900	631960150	26950	26900	26950	26900	88
354	20230731	131800	629591500	26900	26900	26900	26900	29
355	20230731	131700	628811400	26900	26950	27000	26900	152
356	20230731	131600	624711800	27000	26950	27000	26950	38
357	20230731	131500	623687250	26950	26950	26950	26950	29
358	20230731	131400	622905700	26950	26950	26950	26950	58
359	20230731	131300	621342600	26950	26950	26950	26950	33
360	20230731	131200	620453250	26950	26950	26950	26900	108
361	20230731	131100	617546900	26950	26950	26950	26950	11
362	20230731	131000	617250450	26900	26900	26900	26900	30
363	20230731	130900	616443450	26900	26900	26900	26900	0
364	20230731	130800	616443450	26900	26900	26900	26900	29
365	20230731	130700	615663350	26900	26900	26900	26900	0
366	20230731	130600	615663350	26900	26900	26900	26900	0
367	20230731	130500	615663350	26900	26900	26900	26900	29
368	20230731	130400	614883250	26900	26900	26900	26900	0
369	20230731	130300	614883250	26900	26900	26900	26900	206
370	20230731	130200	609341850	26900	26900	26900	26900	2
371	20230731	130100	609288050	26850	26900	26900	26850	52
372	20230731	130000	607890750	26900	26900	26900	26900	2
373	20230731	125900	607836950	26850	26850	26850	26850	20
374	20230731	125800	607299950	26850	26850	26850	26850	29
375	20230731	125700	606521300	26850	26850	26850	26850	7
376	20230731	125600	606333350	26850	26850	26850	26850	29
377	20230731	125500	605554700	26850	26850	26850	26850	0
378	20230731	125400	605554700	26850	26850	26850	26850	29
379	20230731	125300	604776050	26850	26850	26850	26850	5
380	20230731	125200	604641800	26850	26850	26850	26850	29
381	20230731	125100	603863150	26900	26900	26900	26900	0
382	20230731	125000	603863150	26900	26900	26900	26900	20
383	20230731	124900	603325150	26850	26850	26850	26850	30
384	20230731	124800	602519650	26900	26900	26900	26850	16
385	20230731	124700	602089800	26900	26900	26900	26900	29
386	20230731	124600	601309700	26900	26900	26900	26900	165
387	20230731	124500	596871200	26850	26850	26850	26850	118
388	20230731	124400	593702900	26900	26900	26900	26900	1
389	20230731	124300	593676000	26900	26900	26900	26900	0
390	20230731	124200	593676000	26900	26900	26900	26900	92
391	20230731	124100	591201200	26900	26900	26900	26900	136
392	20230731	124000	587542800	26900	26850	26900	26850	43
393	20230731	123900	586388150	26900	26900	26900	26900	10
394	20230731	123800	586119150	26850	26850	26900	26850	96
395	20230731	123700	583539700	26850	26850	26850	26850	10
396	20230731	123600	583271200	26850	26900	26900	26850	157
397	20230731	123500	579049350	26900	26900	26900	26900	0
398	20230731	123400	579049350	26900	26900	26900	26900	34
399	20230731	123300	578134750	26900	26850	26900	26850	41
400	20230731	123200	577033850	26850	26850	26850	26850	0
401	20230731	123100	577033850	26850	26850	26850	26850	41
402	20230731	123000	575933000	26850	26850	26850	26850	138
403	20230731	122900	572227700	26850	26850	26850	26850	29
404	20230731	122800	571449050	26850	26900	26900	26850	12
405	20230731	122700	571126800	26900	26900	26900	26900	39
406	20230731	122600	570077700	26900	26900	26900	26900	0
407	20230731	122500	570077700	26900	26900	26900	26900	44
408	20230731	122400	568894100	26900	26950	26950	26900	372
409	20230731	122300	558883200	27000	27000	27000	27000	0
410	20230731	122200	558883200	27000	26950	27000	26950	87
411	20230731	122100	556538500	26950	26950	26950	26950	0
412	20230731	122000	556538500	26950	26950	26950	26950	29
413	20230731	121900	555756950	26950	26950	26950	26950	68
414	20230731	121800	553924350	26950	26950	26950	26950	0
415	20230731	121700	553924350	26950	26950	26950	26950	29
416	20230731	121600	553142800	26950	26950	26950	26950	0
417	20230731	121500	553142800	26950	26950	26950	26950	29
418	20230731	121400	552361250	27000	27000	27000	27000	50
419	20230731	121300	551011250	26950	26950	26950	26950	29
420	20230731	121200	550229700	26950	26950	26950	26950	0
421	20230731	121100	550229700	26950	26950	26950	26950	30
422	20230731	121000	549421200	26950	26950	26950	26950	0
423	20230731	120900	549421200	26950	26950	26950	26950	0
424	20230731	120800	549421200	26950	26950	26950	26950	59
425	20230731	120700	547831150	26950	26950	26950	26950	28
426	20230731	120600	547076550	26950	26950	26950	26950	30
427	20230731	120500	546268050	26950	26950	26950	26950	6
428	20230731	120400	546106350	26950	26950	26950	26950	87
429	20230731	120300	543761700	27000	27000	27000	27000	1
430	20230731	120200	543734700	27000	27000	27000	27000	126
431	20230731	120100	540332700	27000	27000	27000	27000	30
432	20230731	120000	539522700	27000	27000	27000	27000	2
433	20230731	115900	539468700	27000	27000	27000	27000	29
434	20230731	115800	538685700	27000	27000	27000	27000	172
435	20230731	115700	534041700	27000	27050	27050	27000	429
436	20230731	115600	522448850	27050	27100	27100	27050	6
437	20230731	115500	522286300	27100	27050	27100	27050	47
438	20230731	115400	521014050	27050	27050	27050	27050	1
439	20230731	115300	520987000	27050	27050	27050	27050	0
440	20230731	115200	520987000	27050	27050	27050	27050	30
441	20230731	115100	520175500	27050	27050	27050	27050	0
442	20230731	115000	520175500	27050	27050	27050	27050	29
443	20230731	114900	519391050	27050	27050	27050	27050	0
444	20230731	114800	519391050	27050	27050	27050	27050	29
445	20230731	114700	518606600	27050	27050	27050	27050	0
446	20230731	114600	518606600	27050	27050	27050	27050	29
447	20230731	114500	517822150	27050	27100	27100	27050	6
448	20230731	114400	517659600	27100	27100	27100	27100	2
449	20230731	114300	517605400	27050	27050	27050	27050	30
450	20230731	114200	516793900	27050	27050	27050	27050	1
451	20230731	114100	516766850	27050	27050	27050	27050	29
452	20230731	114000	515982400	27050	27050	27050	27050	207
453	20230731	113900	510383050	27050	27000	27050	27000	33
454	20230731	113800	509492000	27000	27000	27000	27000	0
455	20230731	113700	509492000	27000	27000	27000	27000	0
456	20230731	113600	509492000	27000	27000	27000	27000	29
457	20230731	113500	508709000	27000	27000	27000	27000	0
458	20230731	113400	508709000	27000	27000	27000	27000	29
459	20230731	113300	507926000	27000	27000	27000	27000	0
460	20230731	113200	507926000	27000	27000	27000	27000	30
461	20230731	113100	507116000	27050	27050	27050	27050	2
462	20230731	113000	507061900	27000	27000	27000	27000	29
463	20230731	112900	506278900	27000	27000	27000	27000	0
464	20230731	112800	506278900	27000	27000	27000	27000	0
465	20230731	112700	506278900	27000	27100	27100	27000	47
466	20230731	112600	505008250	27000	27000	27000	27000	1
467	20230731	112500	504981250	27000	27000	27000	27000	29
468	20230731	112400	504198250	27150	27150	27150	27150	5
469	20230731	112300	504062500	27000	27150	27150	27000	31
470	20230731	112200	503225350	27150	27150	27150	27150	0
471	20230731	112100	503225350	27150	27150	27150	27150	11
472	20230731	112000	502926700	27050	27100	27100	27000	366
473	20230731	111900	493024150	27100	27100	27100	27100	0
474	20230731	111800	493024150	27100	27100	27100	27100	69
475	20230731	111700	491154250	27100	27100	27100	27100	0
476	20230731	111600	491154250	27100	27100	27100	27100	29
477	20230731	111500	490368350	27200	27200	27200	27200	0
478	20230731	111400	490368350	27200	27100	27200	27100	53
479	20230731	111300	488930350	27200	27200	27200	27200	1
480	20230731	111200	488903150	27200	27200	27200	27200	55
481	20230731	111100	487407150	27100	27150	27150	27100	63
482	20230731	111000	485698150	27050	27050	27050	27050	0
483	20230731	110900	485698150	27050	27050	27050	27050	29
484	20230731	110800	484913700	27100	27100	27100	27100	214
485	20230731	110700	479114300	27050	27050	27050	27050	49
486	20230731	110600	477788850	27100	27100	27100	27100	1
487	20230731	110500	477761750	27050	27050	27050	27050	35
488	20230731	110400	476815000	27050	27050	27050	27050	0
489	20230731	110300	476815000	27050	27050	27050	27050	0
490	20230731	110200	476815000	27050	27050	27050	27050	29
491	20230731	110100	476030550	27050	27050	27050	27050	0
492	20230731	110000	476030550	27050	27050	27050	27050	39
493	20230731	105900	474975600	27050	27050	27050	27050	0
494	20230731	105800	474975600	27050	27100	27100	27050	30
495	20230731	105700	474164050	27100	27100	27100	27100	0
496	20230731	105600	474164050	27100	27100	27150	27100	1125
497	20230731	105500	443673800	27100	27100	27100	27100	30
498	20230731	105400	442860800	27100	27100	27100	27100	0
499	20230731	105300	442860800	27100	27100	27100	27100	31
500	20230731	105200	442020700	27100	27100	27100	27100	11
501	20230731	105100	441722600	27150	27100	27150	27100	36
502	20230731	105000	440746650	27100	27100	27100	27100	0
503	20230731	104900	440746650	27100	27100	27100	27100	29
504	20230731	104800	439960750	27150	27150	27150	27150	2
505	20230731	104700	439906450	27100	27100	27100	27100	0
506	20230731	104600	439906450	27100	27200	27200	27100	439
507	20230731	104500	427976600	27200	27200	27200	27200	0
508	20230731	104400	427976600	27200	27250	27250	27200	52
509	20230731	104300	426561100	27200	27200	27200	27200	1
510	20230731	104200	426533900	27200	27200	27200	27200	0
511	20230731	104100	426533900	27200	27200	27200	27200	0
512	20230731	104000	426533900	27200	27200	27200	27200	325
513	20230731	103900	417693900	27200	27200	27200	27200	28
514	20230731	103800	416932300	27150	27150	27150	27150	0
515	20230731	103700	416932300	27150	27150	27150	27150	0
516	20230731	103600	416932300	27150	27200	27200	27150	8
517	20230731	103500	416715050	27200	27200	27200	27200	0
518	20230731	103400	416715050	27200	27200	27200	27200	0
519	20230731	103300	416715050	27200	27150	27200	27150	34
520	20230731	103200	415790300	27150	27150	27150	27150	0
521	20230731	103100	415790300	27150	27150	27150	27150	28
522	20230731	103000	415030100	27150	27150	27150	27150	73
523	20230731	102900	413048150	27150	27150	27150	27150	0
524	20230731	102800	413048150	27150	27150	27150	27150	50
525	20230731	102700	411690650	27200	27200	27200	27200	41
526	20230731	102600	410575450	27200	27150	27200	27150	208
527	20230731	102500	404928150	27150	27150	27150	27150	0
528	20230731	102400	404928150	27150	27150	27150	27150	7
529	20230731	102300	404738100	27150	27150	27150	27150	5
530	20230731	102200	404602350	27150	27150	27150	27150	3
531	20230731	102100	404520900	27200	27150	27200	27150	26
532	20230731	102000	403814950	27100	27100	27100	27100	81
533	20230731	101900	401619850	27100	27100	27100	27100	1
534	20230731	101800	401592750	27150	27100	27150	27100	84
535	20230731	101700	399312250	27100	27100	27150	27100	52
536	20230731	101600	397902500	27100	27150	27150	27100	50
537	20230731	101500	396547000	27150	27200	27200	27150	35
538	20230731	101400	395596250	27150	27150	27150	27150	2
539	20230731	101300	395541950	27150	27200	27200	27150	29
540	20230731	101200	394754100	27200	27200	27200	27200	0
541	20230731	101100	394754100	27200	27250	27250	27200	82
542	20230731	101000	392523100	27300	27300	27300	27300	28
543	20230731	100900	391758700	27200	27300	27300	27200	3
544	20230731	100800	391677000	27300	27300	27300	27300	1
545	20230731	100700	391649700	27300	27300	27300	27300	17
546	20230731	100600	391185600	27350	27300	27350	27300	37
547	20230731	100500	390174150	27200	27200	27250	27200	53
548	20230731	100400	388732000	27200	27150	27200	27150	41
549	20230731	100300	387618150	27150	27150	27150	27150	2
550	20230731	100200	387563850	27150	27150	27150	27150	282
551	20230731	100100	379907550	27100	27100	27100	27100	130
552	20230731	100000	376384550	27100	27050	27100	27050	325
553	20230731	095900	367589100	27050	27000	27050	27000	79
554	20230731	095800	365455600	27000	27000	27000	27000	1000
555	20230731	095700	338455600	27050	27050	27050	27050	5
556	20230731	095600	338320350	27050	27050	27050	27050	0
557	20230731	095500	338320350	27050	27050	27050	27050	228
558	20230731	095400	332152950	27050	27050	27050	27050	200
559	20230731	095300	326742950	27100	27100	27100	27100	1
560	20230731	095200	326715850	27050	27100	27100	27050	27
561	20230731	095100	325984300	27100	27100	27100	27100	11
562	20230731	095000	325686200	27050	27050	27050	27050	68
563	20230731	094900	323846800	27050	27050	27050	27050	102
564	20230731	094800	321087700	27050	27200	27200	27050	635
565	20230731	094700	303872550	27150	27150	27150	27150	69
566	20230731	094600	301999200	27150	27150	27150	27150	0
567	20230731	094500	301999200	27150	27200	27250	27150	81
568	20230731	094400	299798850	27200	27250	27250	27200	1167
569	20230731	094300	268051200	27250	27300	27300	27250	112
570	20230731	094200	264993650	27250	27250	27250	27250	67
571	20230731	094100	263167900	27250	27250	27250	27250	65
572	20230731	094000	261396650	27250	27250	27250	27250	9
573	20230731	093900	261151400	27300	27300	27300	27300	3
574	20230731	093800	261069500	27300	27300	27300	27300	1
575	20230731	093700	261042200	27300	27300	27300	27300	3
576	20230731	093600	260960300	27350	27350	27350	27350	108
577	20230731	093500	258006500	27350	27350	27350	27350	20
578	20230731	093400	257459500	27350	27350	27400	27350	10
579	20230731	093300	257185700	27400	27400	27400	27400	401
580	20230731	093200	246198300	27450	27450	27500	27400	197
581	20230731	093100	240791050	27450	27450	27450	27450	112
582	20230731	093000	237716650	27400	27400	27400	27350	178
583	20230731	092900	232839700	27400	27400	27400	27400	0
584	20230731	092800	232839700	27400	27450	27450	27400	137
585	20230731	092700	229085850	27450	27350	27500	27350	1442
586	20230731	092600	189529450	27350	27400	27400	27350	11
587	20230731	092500	189228550	27350	27150	27350	27150	317
588	20230731	092400	180606100	27250	27250	27250	27250	36
589	20230731	092300	179625100	27250	27200	27250	27200	97
590	20230731	092200	176982400	27100	27200	27200	27100	14
591	20230731	092100	176602050	27100	27100	27100	27100	1
592	20230731	092000	176574950	27150	27200	27200	27150	180
593	20230731	091900	171687850	27150	27200	27200	27150	126
594	20230731	091800	168265450	27200	27350	27400	27150	881
595	20230731	091700	144294950	27300	27450	27450	27300	66
596	20230731	091600	142490250	27450	27150	27450	27150	1026
597	20230731	091500	114429750	27150	27150	27150	27150	20
598	20230731	091400	113886750	27200	27300	27300	27150	306
599	20230731	091300	105546450	27350	27300	27350	27300	48
600	20230731	091200	104233750	27300	27400	27400	27150	476
601	20230731	091100	91237350	27400	27350	27450	27350	164
602	20230731	091000	86741050	27350	27400	27450	27300	123
603	20230731	090900	83372600	27450	27300	27450	27300	216
604	20230731	090800	77468100	27250	27250	27250	27250	0
605	20230731	090700	77468100	27250	27250	27300	27250	88
606	20230731	090600	75068250	27250	27300	27300	27200	40
607	20230731	090500	73978250	27200	27200	27200	27200	201
608	20230731	090400	68511050	27200	27250	27250	27200	164
609	20230731	090300	64049750	27200	27150	27250	27150	70
610	20230731	090200	62146500	27150	27100	27150	27100	50
611	20230731	090100	60790600	27050	27100	27150	27000	619
612	20230731	090000	44044750	27050	27050	27050	26900	1631