KissMeData/055490/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	192400	546429100	49900	49900	49900	49900	455
3	20230731	192300	546429100	49900	49900	49900	49900	0
4	20230731	192200	546429100	49900	49900	49900	49900	0
5	20230731	192100	546429100	49900	49900	49900	49900	0
6	20230731	192000	546429100	49900	49900	49900	49900	0
7	20230731	191900	546429100	49900	49900	49900	49900	0
8	20230731	191800	546429100	49900	49900	49900	49900	0
9	20230731	191700	546429100	49900	49900	49900	49900	0
10	20230731	191600	546429100	49900	49900	49900	49900	0
11	20230731	191500	546429100	49900	49900	49900	49900	0
12	20230731	191400	546429100	49900	49900	49900	49900	0
13	20230731	191300	546429100	49900	49900	49900	49900	0
14	20230731	191200	546429100	49900	49900	49900	49900	0
15	20230731	191100	546429100	49900	49900	49900	49900	0
16	20230731	191000	546429100	49900	49900	49900	49900	0
17	20230731	190900	546429100	49900	49900	49900	49900	0
18	20230731	190800	546429100	49900	49900	49900	49900	0
19	20230731	190700	546429100	49900	49900	49900	49900	0
20	20230731	190600	546429100	49900	49900	49900	49900	0
21	20230731	190500	546429100	49900	49900	49900	49900	0
22	20230731	190400	546429100	49900	49900	49900	49900	0
23	20230731	190300	546429100	49900	49900	49900	49900	0
24	20230731	190200	546429100	49900	49900	49900	49900	0
25	20230731	190100	546429100	49900	49900	49900	49900	0
26	20230731	190000	546429100	49900	49900	49900	49900	0
27	20230731	185900	546429100	49900	49900	49900	49900	0
28	20230731	185800	546429100	49900	49900	49900	49900	0
29	20230731	185700	546429100	49900	49900	49900	49900	0
30	20230731	185600	546429100	49900	49900	49900	49900	0
31	20230731	185500	546429100	49900	49900	49900	49900	0
32	20230731	185400	546429100	49900	49900	49900	49900	455
33	20230731	185300	546429100	49900	49900	49900	49900	0
34	20230731	185200	546429100	49900	49900	49900	49900	0
35	20230731	185100	546429100	49900	49900	49900	49900	0
36	20230731	185000	546429100	49900	49900	49900	49900	0
37	20230731	184900	546429100	49900	49900	49900	49900	0
38	20230731	184800	546429100	49900	49900	49900	49900	0
39	20230731	184700	546429100	49900	49900	49900	49900	0
40	20230731	184600	546429100	49900	49900	49900	49900	0
41	20230731	184500	546429100	49900	49900	49900	49900	0
42	20230731	184400	546429100	49900	49900	49900	49900	0
43	20230731	184300	546429100	49900	49900	49900	49900	0
44	20230731	184200	546429100	49900	49900	49900	49900	0
45	20230731	184100	546429100	49900	49900	49900	49900	0
46	20230731	184000	546429100	49900	49900	49900	49900	0
47	20230731	183900	546429100	49900	49900	49900	49900	0
48	20230731	183800	546429100	49900	49900	49900	49900	0
49	20230731	183700	546429100	49900	49900	49900	49900	0
50	20230731	183600	546429100	49900	49900	49900	49900	0
51	20230731	183500	546429100	49900	49900	49900	49900	0
52	20230731	183400	546429100	49900	49900	49900	49900	0
53	20230731	183300	546429100	49900	49900	49900	49900	0
54	20230731	183200	546429100	49900	49900	49900	49900	0
55	20230731	183100	546429100	49900	49900	49900	49900	0
56	20230731	183000	546429100	49900	49900	49900	49900	0
57	20230731	182900	546429100	49900	49900	49900	49900	0
58	20230731	182800	546429100	49900	49900	49900	49900	0
59	20230731	182700	546429100	49900	49900	49900	49900	0
60	20230731	182600	546429100	49900	49900	49900	49900	0
61	20230731	182500	546429100	49900	49900	49900	49900	0
62	20230731	182400	546429100	49900	49900	49900	49900	455
63	20230731	182300	546429100	49900	49900	49900	49900	0
64	20230731	182200	546429100	49900	49900	49900	49900	0
65	20230731	182100	546429100	49900	49900	49900	49900	0
66	20230731	182000	546429100	49900	49900	49900	49900	0
67	20230731	181900	546429100	49900	49900	49900	49900	0
68	20230731	181800	546429100	49900	49900	49900	49900	0
69	20230731	181700	546429100	49900	49900	49900	49900	0
70	20230731	181600	546429100	49900	49900	49900	49900	0
71	20230731	181500	546429100	49900	49900	49900	49900	0
72	20230731	181400	546429100	49900	49900	49900	49900	0
73	20230731	181300	546429100	49900	49900	49900	49900	0
74	20230731	181200	546429100	49900	49900	49900	49900	0
75	20230731	181100	546429100	49900	49900	49900	49900	0
76	20230731	181000	546429100	49900	49900	49900	49900	0
77	20230731	180900	546429100	49900	49900	49900	49900	0
78	20230731	180800	546429100	49900	49900	49900	49900	0
79	20230731	180700	546429100	49900	49900	49900	49900	0
80	20230731	180600	546429100	49900	49900	49900	49900	0
81	20230731	180500	546429100	49900	49900	49900	49900	0
82	20230731	180400	546429100	49900	49900	49900	49900	0
83	20230731	180300	546429100	49900	49900	49900	49900	0
84	20230731	180200	546429100	49900	49900	49900	49900	0
85	20230731	180100	546429100	49900	49900	49900	49900	0
86	20230731	180000	546429100	49900	49900	49900	49900	0
87	20230731	175900	546429100	49900	49900	49900	49900	0
88	20230731	175800	546429100	49900	49900	49900	49900	0
89	20230731	175700	546429100	49900	49900	49900	49900	0
90	20230731	175600	546429100	49900	49900	49900	49900	0
91	20230731	175500	546429100	49900	49900	49900	49900	0
92	20230731	175400	546429100	49900	49900	49900	49900	455
93	20230731	175300	546429100	49900	49900	49900	49900	0
94	20230731	175200	546429100	49900	49900	49900	49900	0
95	20230731	175100	546429100	49900	49900	49900	49900	0
96	20230731	175000	546429100	49900	49900	49900	49900	0
97	20230731	174900	546429100	49900	49900	49900	49900	0
98	20230731	174800	546429100	49900	49900	49900	49900	0
99	20230731	174700	546429100	49900	49900	49900	49900	0
100	20230731	174600	546429100	49900	49900	49900	49900	0
101	20230731	174500	546429100	49900	49900	49900	49900	0
102	20230731	174400	546429100	49900	49900	49900	49900	0
103	20230731	174300	546429100	49900	49900	49900	49900	0
104	20230731	174200	546429100	49900	49900	49900	49900	0
105	20230731	174100	546429100	49900	49900	49900	49900	0
106	20230731	174000	546429100	49900	49900	49900	49900	0
107	20230731	173900	546429100	49900	49900	49900	49900	0
108	20230731	173800	546429100	49900	49900	49900	49900	0
109	20230731	173700	546429100	49900	49900	49900	49900	0
110	20230731	173600	546429100	49900	49900	49900	49900	0
111	20230731	173500	546429100	49900	49900	49900	49900	0
112	20230731	173400	546429100	49900	49900	49900	49900	0
113	20230731	173300	546429100	49900	49900	49900	49900	0
114	20230731	173200	546429100	49900	49900	49900	49900	0
115	20230731	173100	546429100	49900	49900	49900	49900	0
116	20230731	173000	546429100	49900	49900	49900	49900	0
117	20230731	172900	546429100	49900	49900	49900	49900	0
118	20230731	172800	546429100	49900	49900	49900	49900	0
119	20230731	172700	546429100	49900	49900	49900	49900	0
120	20230731	172600	546429100	49900	49900	49900	49900	0
121	20230731	172500	546429100	49900	49900	49900	49900	0
122	20230731	172400	546429100	49900	49900	49900	49900	455
123	20230731	172300	546429100	49900	49900	49900	49900	0
124	20230731	172200	546429100	49900	49900	49900	49900	0
125	20230731	172100	546429100	49900	49900	49900	49900	0
126	20230731	172000	546429100	49900	49900	49900	49900	0
127	20230731	171900	546429100	49900	49900	49900	49900	0
128	20230731	171800	546429100	49900	49900	49900	49900	0
129	20230731	171700	546429100	49900	49900	49900	49900	0
130	20230731	171600	546429100	49900	49900	49900	49900	0
131	20230731	171500	546429100	49900	49900	49900	49900	0
132	20230731	171400	546429100	49900	49900	49900	49900	0
133	20230731	171300	546429100	49900	49900	49900	49900	0
134	20230731	171200	546429100	49900	49900	49900	49900	0
135	20230731	171100	546429100	49900	49900	49900	49900	0
136	20230731	171000	546429100	49900	49900	49900	49900	0
137	20230731	170900	546429100	49900	49900	49900	49900	0
138	20230731	170800	546429100	49900	49900	49900	49900	0
139	20230731	170700	546429100	49900	49900	49900	49900	0
140	20230731	170600	546429100	49900	49900	49900	49900	0
141	20230731	170500	546429100	49900	49900	49900	49900	0
142	20230731	170400	546429100	49900	49900	49900	49900	0
143	20230731	170300	546429100	49900	49900	49900	49900	0
144	20230731	170200	546429100	49900	49900	49900	49900	0
145	20230731	170100	546429100	49900	49900	49900	49900	0
146	20230731	170000	546429100	49900	49900	49900	49900	0
147	20230731	165900	546429100	49900	49900	49900	49900	0
148	20230731	165800	546429100	49900	49900	49900	49900	0
149	20230731	165700	546429100	49900	49900	49900	49900	0
150	20230731	165600	546429100	49900	49900	49900	49900	0
151	20230731	165500	546429100	49900	49900	49900	49900	0
152	20230731	165400	546429100	49900	49900	49900	49900	455
153	20230731	165300	546429100	49900	49900	49900	49900	0
154	20230731	165200	546429100	49900	49900	49900	49900	0
155	20230731	165100	546429100	49900	49900	49900	49900	0
156	20230731	165000	546429100	49900	49900	49900	49900	0
157	20230731	164900	546429100	49900	49900	49900	49900	0
158	20230731	164800	546429100	49900	49900	49900	49900	0
159	20230731	164700	546429100	49900	49900	49900	49900	0
160	20230731	164600	546429100	49900	49900	49900	49900	0
161	20230731	164500	546429100	49900	49900	49900	49900	0
162	20230731	164400	546429100	49900	49900	49900	49900	0
163	20230731	164300	546429100	49900	49900	49900	49900	0
164	20230731	164200	546429100	49900	49900	49900	49900	0
165	20230731	164100	546429100	49900	49900	49900	49900	0
166	20230731	164000	546429100	49900	49900	49900	49900	0
167	20230731	163900	546429100	49900	49900	49900	49900	0
168	20230731	163800	546429100	49900	49900	49900	49900	0
169	20230731	163700	546429100	49900	49900	49900	49900	0
170	20230731	163600	546429100	49900	49900	49900	49900	0
171	20230731	163500	546429100	49900	49900	49900	49900	0
172	20230731	163400	546429100	49900	49900	49900	49900	0
173	20230731	163300	546429100	49900	49900	49900	49900	0
174	20230731	163200	546429100	49900	49900	49900	49900	0
175	20230731	163100	546429100	49900	49900	49900	49900	0
176	20230731	163000	546429100	49900	49900	49900	49900	0
177	20230731	162900	546429100	49900	49900	49900	49900	0
178	20230731	162800	546429100	49900	49900	49900	49900	0
179	20230731	162700	546429100	49900	49900	49900	49900	0
180	20230731	162600	546429100	49900	49900	49900	49900	0
181	20230731	162500	546429100	49900	49900	49900	49900	0
182	20230731	162400	546429100	49900	49900	49900	49900	455
183	20230731	162300	546429100	49900	49900	49900	49900	0
184	20230731	162200	546429100	49900	49900	49900	49900	0
185	20230731	162100	546429100	49900	49900	49900	49900	0
186	20230731	162000	546429100	49900	49900	49900	49900	0
187	20230731	161900	546429100	49900	49900	49900	49900	0
188	20230731	161800	546429100	49900	49900	49900	49900	0
189	20230731	161700	546429100	49900	49900	49900	49900	0
190	20230731	161600	546429100	49900	49900	49900	49900	0
191	20230731	161500	546429100	49900	49900	49900	49900	0
192	20230731	161400	546429100	49900	49900	49900	49900	0
193	20230731	161300	546429100	49900	49900	49900	49900	0
194	20230731	161200	546429100	49900	49900	49900	49900	0
195	20230731	161100	546429100	49900	49900	49900	49900	0
196	20230731	161000	546429100	49900	49900	49900	49900	0
197	20230731	160900	546429100	49900	49900	49900	49900	0
198	20230731	160800	546429100	49900	49900	49900	49900	0
199	20230731	160700	546429100	49900	49900	49900	49900	0
200	20230731	160600	546429100	49900	49900	49900	49900	0
201	20230731	160500	546429100	49900	49900	49900	49900	0
202	20230731	160400	546429100	49900	49900	49900	49900	0
203	20230731	160300	546429100	49900	49900	49900	49900	0
204	20230731	160200	546429100	49900	49900	49900	49900	0
205	20230731	160100	546429100	49900	49900	49900	49900	0
206	20230731	160000	546429100	49900	49900	49900	49900	0
207	20230731	155900	546429100	49900	49900	49900	49900	0
208	20230731	155800	546429100	49900	49900	49900	49900	0
209	20230731	155700	546429100	49900	49900	49900	49900	0
210	20230731	155600	546429100	49900	49900	49900	49900	0
211	20230731	155500	546429100	49900	49900	49900	49900	0
212	20230731	155400	546429100	49900	49900	49900	49900	455
213	20230731	155300	546429100	49900	49900	49900	49900	0
214	20230731	155200	546429100	49900	49900	49900	49900	0
215	20230731	155100	546429100	49900	49900	49900	49900	0
216	20230731	155000	546429100	49900	49900	49900	49900	0
217	20230731	154900	546429100	49900	49900	49900	49900	0
218	20230731	154800	546429100	49900	49900	49900	49900	0
219	20230731	154700	546429100	49900	49900	49900	49900	0
220	20230731	154600	546429100	49900	49900	49900	49900	0
221	20230731	154500	546429100	49900	49900	49900	49900	0
222	20230731	154400	546429100	49900	49900	49900	49900	0
223	20230731	154300	546429100	49900	49900	49900	49900	0
224	20230731	154200	546429100	49900	49900	49900	49900	0
225	20230731	154100	546429100	49900	49900	49900	49900	0
226	20230731	154000	546429100	49900	49900	49900	49900	0
227	20230731	153900	546429100	49900	49900	49900	49900	0
228	20230731	153800	546429100	49900	49900	49900	49900	0
229	20230731	153700	546429100	49900	49900	49900	49900	0
230	20230731	153600	546429100	49900	49900	49900	49900	0
231	20230731	153500	546429100	49900	49900	49900	49900	0
232	20230731	153400	546429100	49900	49900	49900	49900	0
233	20230731	153300	546429100	49900	49900	49900	49900	0
234	20230731	153200	546429100	49900	49900	49900	49900	0
235	20230731	153100	546429100	49900	49900	49900	49900	0
236	20230731	153000	546429100	49900	49900	49900	49900	455
237	20230731	152900	523724600	49900	49900	49900	49900	0
238	20230731	152800	523724600	49900	49900	49900	49900	0
239	20230731	152700	523724600	49900	49900	49900	49900	0
240	20230731	152600	523724600	49900	49900	49900	49900	0
241	20230731	152500	523724600	49900	49900	49900	49900	0
242	20230731	152400	523724600	49900	49900	49900	49900	0
243	20230731	152300	523724600	49900	49900	49900	49900	0
244	20230731	152200	523724600	49900	49900	49900	49900	0
245	20230731	152100	523724600	49900	49900	49900	49900	0
246	20230731	152000	523724600	49900	49900	49900	49900	0
247	20230731	151900	523724600	49900	49750	49900	49750	24
248	20230731	151800	522529400	49750	49750	49750	49750	102
249	20230731	151700	517454900	49750	49750	49750	49750	2
250	20230731	151600	517355400	49900	49800	49900	49750	128
251	20230731	151500	510983900	49800	49800	49800	49800	38
252	20230731	151400	509091500	49800	49800	49800	49800	1
253	20230731	151300	509041700	49800	49800	49800	49800	3
254	20230731	151200	508892300	49850	49850	49850	49850	0
255	20230731	151100	508892300	49850	49850	49850	49850	3
256	20230731	151000	508742750	49850	49850	49850	49850	4
257	20230731	150900	508543350	49850	49850	49850	49850	5
258	20230731	150800	508294100	49850	49850	49850	49850	3
259	20230731	150700	508144550	49900	49850	49900	49850	7
260	20230731	150600	507795350	49850	49850	49850	49850	2
261	20230731	150500	507695650	49850	49850	49850	49850	1
262	20230731	150400	507645800	49800	49750	49800	49750	18
263	20230731	150300	506749750	49750	49750	49750	49750	12
264	20230731	150200	506152750	49750	49700	49750	49700	7
265	20230731	150100	505804600	49750	49700	49750	49700	2
266	20230731	150000	505705150	49700	49700	49700	49700	23
267	20230731	145900	504562050	49700	49700	49700	49700	2
268	20230731	145800	504462650	49700	49700	49700	49700	34
269	20230731	145700	502772850	49700	49750	49750	49700	6
270	20230731	145600	502474600	49700	49700	49700	49700	2
271	20230731	145500	502375200	49700	49700	49700	49700	5
272	20230731	145400	502126700	49700	49700	49700	49700	146
273	20230731	145300	494870500	49700	49750	49800	49700	710
274	20230731	145200	459571700	49800	49800	49800	49800	1
275	20230731	145100	459521900	49800	49800	49800	49800	8
276	20230731	145000	459123500	49800	49800	49800	49800	13
277	20230731	144900	458476100	49750	49750	49750	49750	0
278	20230731	144800	458476100	49750	49800	49800	49750	141
279	20230731	144700	451454400	49800	49800	49800	49800	1
280	20230731	144600	451404600	49800	49800	49800	49800	5
281	20230731	144500	451155600	49800	49800	49800	49800	0
282	20230731	144400	451155600	49800	49800	49800	49800	2
283	20230731	144300	451056000	49800	49800	49800	49800	5
284	20230731	144200	450807000	49800	49800	49800	49800	3
285	20230731	144100	450657600	49800	49800	49800	49800	10
286	20230731	144000	450159600	49800	49850	49850	49800	7
287	20230731	143900	449810950	49800	49800	49800	49800	0
288	20230731	143800	449810950	49800	49800	49800	49750	97
289	20230731	143700	444980450	49800	49850	49850	49800	89
290	20230731	143600	440548200	49850	49850	49850	49850	1
291	20230731	143500	440498350	49800	49800	49800	49800	1
292	20230731	143400	440448550	49800	49800	49800	49800	3
293	20230731	143300	440299150	49800	49850	49850	49800	8
294	20230731	143200	439900650	49800	49800	49800	49800	0
295	20230731	143100	439900650	49800	49800	49800	49800	0
296	20230731	143000	439900650	49800	49800	49800	49800	179
297	20230731	142900	430986450	49800	49800	49800	49800	0
298	20230731	142800	430986450	49800	49800	49800	49800	0
299	20230731	142700	430986450	49800	49800	49800	49800	5
300	20230731	142600	430737450	49800	49850	49850	49800	11
301	20230731	142500	430189150	49800	49800	49800	49800	2
302	20230731	142400	430089550	49850	49850	49850	49850	11
303	20230731	142300	429541200	49850	49850	49850	49850	0
304	20230731	142200	429541200	49850	49850	49850	49850	0
305	20230731	142100	429541200	49850	49900	49900	49850	85
306	20230731	142000	425303450	49900	49900	49900	49900	4
307	20230731	141900	425103850	49900	49900	49900	49900	0
308	20230731	141800	425103850	49900	49900	49900	49900	6
309	20230731	141700	424804450	49850	49850	49850	49850	6
310	20230731	141600	424505350	49850	49850	49850	49850	2
311	20230731	141500	424405650	49850	49850	49850	49850	92
312	20230731	141400	419819450	49850	49850	49850	49850	6
313	20230731	141300	419520350	49850	49850	49850	49850	0
314	20230731	141200	419520350	49850	49850	49850	49850	2
315	20230731	141100	419420650	49850	49850	49850	49850	102
316	20230731	141000	414335950	49900	49900	49900	49900	0
317	20230731	140900	414335950	49900	49900	49900	49900	0
318	20230731	140800	414335950	49900	49900	49900	49900	1
319	20230731	140700	414286050	49900	49900	49900	49900	8
320	20230731	140600	413886850	49900	49900	49900	49900	0
321	20230731	140500	413886850	49900	49900	49900	49900	2
322	20230731	140400	413787050	49850	49850	49850	49850	6
323	20230731	140300	413487950	49900	49900	49900	49900	1
324	20230731	140200	413438050	49850	49850	49850	49850	0
325	20230731	140100	413438050	49850	49900	49900	49850	4
326	20230731	140000	413238550	49900	49900	49900	49900	5
327	20230731	135900	412989050	49850	49850	49850	49850	0
328	20230731	135800	412989050	49850	49850	49850	49850	0
329	20230731	135700	412989050	49850	49850	49850	49850	6
330	20230731	135600	412689950	49850	49850	49850	49850	0
331	20230731	135500	412689950	49850	49850	49850	49850	2
332	20230731	135400	412590250	49900	49900	49900	49900	11
333	20230731	135300	412041350	49900	49900	49900	49900	130
334	20230731	135200	405554350	49900	49900	49900	49900	2
335	20230731	135100	405454550	49950	49950	49950	49900	1220
336	20230731	135000	344519900	49950	49950	49950	49950	0
337	20230731	134900	344519900	49950	49950	49950	49950	0
338	20230731	134800	344519900	49950	50000	50000	49950	10
339	20230731	134700	344020150	49950	49950	49950	49950	2
340	20230731	134600	343920250	50000	50000	50000	50000	0
341	20230731	134500	343920250	50000	50000	50000	50000	4
342	20230731	134400	343720250	50000	50000	50000	50000	18
343	20230731	134300	342820250	50000	50000	50000	50000	2
344	20230731	134200	342720250	50000	50000	50000	50000	2
345	20230731	134100	342620250	50000	50000	50000	50000	6
346	20230731	134000	342320250	50000	50000	50000	50000	0
347	20230731	133900	342320250	50000	50000	50000	50000	0
348	20230731	133800	342320250	50000	50000	50000	50000	6
349	20230731	133700	342020250	50000	50000	50000	50000	0
350	20230731	133600	342020250	50000	50000	50000	50000	2
351	20230731	133500	341920250	50000	50000	50000	50000	5
352	20230731	133400	341670250	50000	50000	50000	50000	0
353	20230731	133300	341670250	50000	50000	50000	50000	0
354	20230731	133200	341670250	50000	50000	50000	50000	18
355	20230731	133100	340770250	50000	50000	50000	50000	1
356	20230731	133000	340720250	50000	50000	50000	50000	12
357	20230731	132900	340120250	50000	50000	50000	50000	0
358	20230731	132800	340120250	50000	50000	50000	50000	11
359	20230731	132700	339570250	50000	50000	50000	50000	2
360	20230731	132600	339470250	50000	50000	50000	50000	60
361	20230731	132500	336470250	50000	50000	50000	50000	12
362	20230731	132400	335870250	50000	50000	50000	50000	0
363	20230731	132300	335870250	50000	50000	50000	50000	0
364	20230731	132200	335870250	50000	50000	50000	50000	0
365	20230731	132100	335870250	50000	50000	50000	50000	4
366	20230731	132000	335670250	50000	50100	50100	50000	12
367	20230731	131900	335069250	50000	50000	50000	50000	0
368	20230731	131800	335069250	50000	50000	50000	50000	7
369	20230731	131700	334719250	50000	50000	50000	50000	0
370	20230731	131600	334719250	50000	50000	50000	50000	0
371	20230731	131500	334719250	50000	50000	50000	50000	5
372	20230731	131400	334469250	50000	50000	50000	50000	23
373	20230731	131300	333319250	50000	50000	50000	50000	0
374	20230731	131200	333319250	50000	50000	50000	50000	5
375	20230731	131100	333069250	50000	50000	50000	50000	0
376	20230731	131000	333069250	50000	50000	50000	50000	0
377	20230731	130900	333069250	50000	50000	50000	50000	14
378	20230731	130800	332369250	50000	50100	50100	50000	9
379	20230731	130700	331919150	50000	50000	50000	50000	0
380	20230731	130600	331919150	50000	50000	50000	50000	0
381	20230731	130500	331919150	50000	50000	50000	50000	6
382	20230731	130400	331619150	50100	50100	50100	50100	3
383	20230731	130300	331468850	50100	50100	50100	50100	15
384	20230731	130200	330717350	50000	50000	50000	50000	5
385	20230731	130100	330467350	50000	50000	50000	50000	7
386	20230731	130000	330117350	50000	50000	50000	50000	0
387	20230731	125900	330117350	50000	49950	50000	49950	21
388	20230731	125800	329067650	49950	49950	49950	49950	0
389	20230731	125700	329067650	49950	49950	49950	49950	0
390	20230731	125600	329067650	49950	49950	49950	49950	1
391	20230731	125500	329017700	49950	49950	49950	49950	5
392	20230731	125400	328767950	49950	49950	49950	49950	2
393	20230731	125300	328668050	49950	49950	49950	49950	1
394	20230731	125200	328618100	49950	50000	50000	49950	8
395	20230731	125100	328218450	50000	50000	50000	50000	28
396	20230731	125000	326818450	49950	49950	49950	49950	5
397	20230731	124900	326568700	49950	49950	49950	49950	12
398	20230731	124800	325969300	50000	50000	50000	50000	3
399	20230731	124700	325819300	49950	49950	49950	49950	0
400	20230731	124600	325819300	49950	49950	49950	49950	2
401	20230731	124500	325719400	49950	50000	50000	49950	7
402	20230731	124400	325369700	50000	50000	50000	50000	48
403	20230731	124300	322969700	49950	49950	49950	49950	0
404	20230731	124200	322969700	49950	49950	49950	49950	5
405	20230731	124100	322719950	49950	49950	50000	49950	29
406	20230731	124000	321271100	49950	49950	49950	49950	1
407	20230731	123900	321221150	49950	49950	49950	49950	6
408	20230731	123800	320921450	50000	50000	50000	50000	5
409	20230731	123700	320671450	49950	49950	49950	49950	0
410	20230731	123600	320671450	49950	49950	49950	49950	7
411	20230731	123500	320321800	49950	49950	49950	49950	5
412	20230731	123400	320072050	49950	49950	49950	49950	0
413	20230731	123300	320072050	49950	49950	49950	49950	0
414	20230731	123200	320072050	49950	49950	49950	49950	6
415	20230731	123100	319772350	50000	50000	50000	50000	0
416	20230731	123000	319772350	50000	50000	50000	50000	5
417	20230731	122900	319522350	50000	50100	50100	50000	30
418	20230731	122800	318022250	50000	50000	50000	50000	102
419	20230731	122700	312922250	50000	50000	50000	50000	0
420	20230731	122600	312922250	50000	50000	50000	50000	7
421	20230731	122500	312572250	50000	50000	50000	50000	0
422	20230731	122400	312572250	50000	50000	50000	50000	0
423	20230731	122300	312572250	50000	50000	50000	50000	6
424	20230731	122200	312272250	50000	50000	50000	50000	0
425	20230731	122100	312272250	50000	50000	50000	50000	0
426	20230731	122000	312272250	50000	50000	50000	50000	12
427	20230731	121900	311672250	50000	50000	50000	50000	7
428	20230731	121800	311322250	50000	50000	50000	50000	0
429	20230731	121700	311322250	50000	50000	50000	50000	0
430	20230731	121600	311322250	50000	50000	50000	50000	5
431	20230731	121500	311072250	50000	50000	50000	50000	2
432	20230731	121400	310972250	50000	50000	50000	50000	0
433	20230731	121300	310972250	50000	50000	50000	50000	5
434	20230731	121200	310722250	50100	50100	50100	50100	1
435	20230731	121100	310672150	50000	50000	50000	50000	10
436	20230731	121000	310172150	50100	50000	50100	50000	7
437	20230731	120900	309822050	50100	50000	50100	50000	10
438	20230731	120800	309321950	50000	50000	50000	50000	0
439	20230731	120700	309321950	50000	50000	50000	50000	7
440	20230731	120600	308971950	50000	50100	50100	50000	7
441	20230731	120500	308621850	50000	50000	50000	50000	0
442	20230731	120400	308621850	50000	50000	50000	50000	22
443	20230731	120300	307521850	50000	50100	50100	50000	83
444	20230731	120200	303364350	50000	50100	50100	50000	7
445	20230731	120100	303013850	50100	50100	50100	50100	0
446	20230731	120000	303013850	50100	50000	50100	50000	33
447	20230731	115900	301361250	50100	50100	50100	50100	0
448	20230731	115800	301361250	50100	50100	50100	50100	0
449	20230731	115700	301361250	50100	50100	50100	50100	9
450	20230731	115600	300910350	50000	50000	50000	50000	14
451	20230731	115500	300210350	50000	50000	50000	50000	0
452	20230731	115400	300210350	50000	50000	50000	50000	42
453	20230731	115300	298110350	50000	50000	50000	50000	16
454	20230731	115200	297310350	50000	50000	50000	50000	0
455	20230731	115100	297310350	50000	50000	50000	50000	0
456	20230731	115000	297310350	50000	50000	50000	50000	5
457	20230731	114900	297060350	50100	50000	50100	50000	31
458	20230731	114800	295509750	50000	50000	50000	50000	2
459	20230731	114700	295409750	50100	50000	50100	50000	76
460	20230731	114600	291606750	50000	50000	50000	50000	10
461	20230731	114500	291106750	50000	50000	50000	50000	0
462	20230731	114400	291106750	50000	50000	50000	50000	10
463	20230731	114300	290606750	50000	50100	50100	50000	42
464	20230731	114200	288503050	50100	49950	50100	49950	806
465	20230731	114100	248195250	49950	49950	49950	49950	10
466	20230731	114000	247695750	50000	50000	50000	50000	1
467	20230731	113900	247645750	49900	50000	50000	49900	87
468	20230731	113800	243295950	50000	50000	50000	50000	0
469	20230731	113700	243295950	50000	49950	50000	49950	9
470	20230731	113600	242846200	50000	49950	50000	49950	4
471	20230731	113500	242646350	49950	49950	49950	49950	4
472	20230731	113400	242446550	49950	49950	49950	49950	3
473	20230731	113300	242296700	49950	49950	49950	49950	1
474	20230731	113200	242246750	49950	49950	49950	49950	3
475	20230731	113100	242096900	49950	49950	49950	49950	0
476	20230731	113000	242096900	49950	49950	49950	49950	0
477	20230731	112900	242096900	49950	49950	49950	49950	0
478	20230731	112800	242096900	49950	49950	49950	49950	0
479	20230731	112700	242096900	49950	49900	49950	49900	51
480	20230731	112600	239550500	49900	49900	49900	49900	0
481	20230731	112500	239550500	49900	49900	49900	49900	8
482	20230731	112400	239151300	49900	49900	49900	49900	5
483	20230731	112300	238901800	49900	49900	49900	49900	32
484	20230731	112200	237305000	49900	49900	49900	49900	2
485	20230731	112100	237205200	49950	49950	49950	49950	0
486	20230731	112000	237205200	49950	49950	49950	49900	45
487	20230731	111900	234957800	49950	49950	49950	49950	0
488	20230731	111800	234957800	49950	49950	49950	49950	10
489	20230731	111700	234458300	49900	49900	49900	49900	5
490	20230731	111600	234208800	49950	49950	49950	49950	20
491	20230731	111500	233209800	49950	49950	49950	49950	10
492	20230731	111400	232710300	49900	49900	49900	49900	7
493	20230731	111300	232361000	49900	49900	49900	49900	3
494	20230731	111200	232211300	49900	49900	49900	49900	14
495	20230731	111100	231512700	49950	49950	49950	49950	0
496	20230731	111000	231512700	49950	49950	49950	49950	20
497	20230731	110900	230513700	49850	49850	49850	49850	0
498	20230731	110800	230513700	49850	49850	49850	49850	3
499	20230731	110700	230364150	49800	49800	49800	49800	6
500	20230731	110600	230065350	49800	49800	49800	49800	14
501	20230731	110500	229368150	49800	49800	49800	49800	24
502	20230731	110400	228172950	49850	49850	49850	49800	212
503	20230731	110300	217605100	49950	49950	49950	49950	0
504	20230731	110200	217605100	49950	49950	49950	49950	10
505	20230731	110100	217105600	49950	49850	49950	49850	13
506	20230731	110000	216457300	49900	49900	49900	49900	1
507	20230731	105900	216407400	49900	49900	49900	49900	1
508	20230731	105800	216357500	49950	49950	49950	49950	0
509	20230731	105700	216357500	49950	49950	49950	49950	0
510	20230731	105600	216357500	49950	49950	49950	49950	0
511	20230731	105500	216357500	49950	49850	49950	49850	3
512	20230731	105400	216207800	49850	49850	49850	49850	8
513	20230731	105300	215809000	49800	49800	49800	49800	1
514	20230731	105200	215759200	49800	49800	49800	49800	32
515	20230731	105100	214165600	49900	49800	49900	49800	8
516	20230731	105000	213766600	49950	49950	49950	49950	0
517	20230731	104900	213766600	49950	49950	49950	49950	10
518	20230731	104800	213267100	49800	49800	49800	49800	0
519	20230731	104700	213267100	49800	49800	49800	49800	0
520	20230731	104600	213267100	49800	49800	49800	49800	40
521	20230731	104500	211275100	50000	49850	50000	49850	63
522	20230731	104400	208126800	49850	49850	49850	49850	5
523	20230731	104300	207877550	49800	49800	49800	49800	2
524	20230731	104200	207777950	49800	49800	49800	49800	0
525	20230731	104100	207777950	49800	49800	49800	49800	8
526	20230731	104000	207379550	49800	49800	49800	49800	0
527	20230731	103900	207379550	49800	49800	49800	49800	20
528	20230731	103800	206383550	49800	49800	49800	49800	5
529	20230731	103700	206134550	49800	49800	49800	49800	0
530	20230731	103600	206134550	49800	49800	49800	49800	0
531	20230731	103500	206134550	49800	49900	49900	49800	25
532	20230731	103400	204889000	49900	49900	49900	49900	4
533	20230731	103300	204689400	49900	49900	49900	49900	0
534	20230731	103200	204689400	49900	49900	49900	49900	2
535	20230731	103100	204589600	49850	49900	49900	49850	10
536	20230731	103000	204090850	49850	49850	49850	49850	5
537	20230731	102900	203841600	49850	49850	49850	49850	0
538	20230731	102800	203841600	49850	49850	49850	49850	3
539	20230731	102700	203692050	49850	49900	49900	49850	236
540	20230731	102600	191926950	49850	49850	49850	49850	0
541	20230731	102500	191926950	49850	49900	49900	49850	6
542	20230731	102400	191627650	49900	49900	49900	49900	4
543	20230731	102300	191428050	49900	49900	49900	49900	0
544	20230731	102200	191428050	49900	49900	49900	49900	4
545	20230731	102100	191228450	49900	49900	49900	49900	2
546	20230731	102000	191128650	49900	49900	49900	49900	0
547	20230731	101900	191128650	49900	49900	49900	49900	0
548	20230731	101800	191128650	49900	49950	49950	49900	5
549	20230731	101700	190878950	49950	49900	49950	49900	160
550	20230731	101600	182889500	49850	49850	49850	49850	5
551	20230731	101500	182640250	49800	49800	49800	49800	8
552	20230731	101400	182241850	49800	49800	49800	49800	8
553	20230731	101300	181843450	49700	49700	49700	49700	2
554	20230731	101200	181744050	49700	49700	49700	49700	0
555	20230731	101100	181744050	49700	49850	49850	49700	130
556	20230731	101000	175282900	49850	49850	49900	49850	79
557	20230731	100900	171341750	49900	49900	49900	49900	0
558	20230731	100800	171341750	49900	49900	49900	49900	40
559	20230731	100700	169345750	49600	49600	49600	49600	5
560	20230731	100600	169097750	49600	49900	49900	49600	48
561	20230731	100500	166707550	49850	49850	49850	49850	25
562	20230731	100400	165461300	49650	49650	49650	49650	22
563	20230731	100300	164369000	49600	49650	49650	49600	308
564	20230731	100200	149077050	49650	49650	49650	49650	0
565	20230731	100100	149077050	49650	49700	49700	49650	32
566	20230731	100000	147488000	49650	49650	49650	49650	0
567	20230731	095900	147488000	49650	49650	49650	49650	29
568	20230731	095800	146048150	49650	49650	49650	49650	0
569	20230731	095700	146048150	49650	49650	49650	49650	5
570	20230731	095600	145799900	49650	49900	49900	49650	31
571	20230731	095500	144258000	49650	49650	49700	49650	19
572	20230731	095400	143314550	49650	49650	49650	49650	30
573	20230731	095300	141825050	49650	49650	49650	49650	21
574	20230731	095200	140782400	50000	49750	50000	49750	20
575	20230731	095100	139786650	49700	49650	49700	49650	17
576	20230731	095000	138941850	49650	49650	49650	49650	0
577	20230731	094900	138941850	49650	49650	49650	49650	16
578	20230731	094800	138147450	49650	49650	49650	49650	2
579	20230731	094700	138048150	49650	49650	49650	49650	36
580	20230731	094600	136260750	49700	49750	49750	49700	42
581	20230731	094500	134172000	49800	49900	49900	49800	26
582	20230731	094400	132876450	49800	49950	49950	49800	147
583	20230731	094300	125540500	50000	50000	50000	50000	7
584	20230731	094200	125190500	50000	50000	50000	50000	5
585	20230731	094100	124940500	50100	50100	50100	50100	2
586	20230731	094000	124840300	50100	50100	50100	50100	0
587	20230731	093900	124840300	50100	50000	50100	50000	26
588	20230731	093800	123540200	50100	50100	50100	50100	13
589	20230731	093700	122888900	50100	50200	50200	50100	14
590	20230731	093600	122187400	50100	50100	50100	50100	6
591	20230731	093500	121886800	50200	50200	50200	50200	3
592	20230731	093400	121736200	50100	50100	50100	50100	21
593	20230731	093300	120684100	50100	50100	50100	50100	1
594	20230731	093200	120634000	50300	50300	50300	50300	10
595	20230731	093100	120131000	50300	50200	50300	50200	246
596	20230731	093000	107781700	50200	50100	50200	50100	145
597	20230731	092900	100517100	50100	50100	50100	50100	0
598	20230731	092800	100517100	50100	50100	50100	50100	21
599	20230731	092700	99465000	50000	50000	50000	50000	85
600	20230731	092600	95215000	50000	50000	50000	50000	4
601	20230731	092500	95015000	50000	50000	50000	50000	29
602	20230731	092400	93565000	50000	50000	50000	50000	22
603	20230731	092300	92465000	50100	50100	50100	50100	1
604	20230731	092200	92414900	50000	50000	50000	50000	0
605	20230731	092100	92414900	50000	49950	50000	49950	305
606	20230731	092000	77164950	50000	50000	50000	50000	291
607	20230731	091900	62614950	50000	50000	50000	50000	32
608	20230731	091800	61014950	50000	50000	50000	50000	350
609	20230731	091700	43514950	50000	50000	50000	50000	8
610	20230731	091600	43114950	50000	50000	50000	50000	15
611	20230731	091500	42364950	50000	50000	50000	50000	0
612	20230731	091400	42364950	50000	50000	50100	50000	11
613	20230731	091300	41814850	50000	50000	50000	49950	284
614	20230731	091200	27619050	49950	49950	49950	49950	26
615	20230731	091100	26320350	49950	49950	49950	49950	0
616	20230731	091000	26320350	49950	49950	49950	49950	2
617	20230731	090900	26220450	49950	49950	49950	49950	27
618	20230731	090800	24871800	49950	49950	49950	49950	0
619	20230731	090700	24871800	49950	49950	49950	49950	24
620	20230731	090600	23673000	49950	50000	50000	49950	71
621	20230731	090500	20126500	50000	49950	50000	49950	13
622	20230731	090400	19477100	49950	49950	49950	49950	3
623	20230731	090300	19327250	49950	49950	50000	49950	15
624	20230731	090200	18577850	49950	49900	49950	49900	136
625	20230731	090100	11784850	49950	49900	49950	49550	161
626	20230731	090000	3745850	49550	49950	49950	49550	75