KissMeData/102940/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195000	158919800	27400	27400	27400	27400	132
3	20230731	194900	158919800	27400	27400	27400	27400	0
4	20230731	194800	158919800	27400	27400	27400	27400	0
5	20230731	194700	158919800	27400	27400	27400	27400	0
6	20230731	194600	158919800	27400	27400	27400	27400	0
7	20230731	194500	158919800	27400	27400	27400	27400	0
8	20230731	194400	158919800	27400	27400	27400	27400	0
9	20230731	194300	158919800	27400	27400	27400	27400	0
10	20230731	194200	158919800	27400	27400	27400	27400	0
11	20230731	194100	158919800	27400	27400	27400	27400	0
12	20230731	194000	158919800	27400	27400	27400	27400	0
13	20230731	193900	158919800	27400	27400	27400	27400	0
14	20230731	193800	158919800	27400	27400	27400	27400	0
15	20230731	193700	158919800	27400	27400	27400	27400	0
16	20230731	193600	158919800	27400	27400	27400	27400	0
17	20230731	193500	158919800	27400	27400	27400	27400	0
18	20230731	193400	158919800	27400	27400	27400	27400	0
19	20230731	193300	158919800	27400	27400	27400	27400	0
20	20230731	193200	158919800	27400	27400	27400	27400	0
21	20230731	193100	158919800	27400	27400	27400	27400	0
22	20230731	193000	158919800	27400	27400	27400	27400	0
23	20230731	192900	158919800	27400	27400	27400	27400	0
24	20230731	192800	158919800	27400	27400	27400	27400	0
25	20230731	192700	158919800	27400	27400	27400	27400	0
26	20230731	192600	158919800	27400	27400	27400	27400	0
27	20230731	192500	158919800	27400	27400	27400	27400	0
28	20230731	192400	158919800	27400	27400	27400	27400	0
29	20230731	192300	158919800	27400	27400	27400	27400	0
30	20230731	192200	158919800	27400	27400	27400	27400	0
31	20230731	192100	158919800	27400	27400	27400	27400	0
32	20230731	192000	158919800	27400	27400	27400	27400	132
33	20230731	191900	158919800	27400	27400	27400	27400	0
34	20230731	191800	158919800	27400	27400	27400	27400	0
35	20230731	191700	158919800	27400	27400	27400	27400	0
36	20230731	191600	158919800	27400	27400	27400	27400	0
37	20230731	191500	158919800	27400	27400	27400	27400	0
38	20230731	191400	158919800	27400	27400	27400	27400	0
39	20230731	191300	158919800	27400	27400	27400	27400	0
40	20230731	191200	158919800	27400	27400	27400	27400	0
41	20230731	191100	158919800	27400	27400	27400	27400	0
42	20230731	191000	158919800	27400	27400	27400	27400	0
43	20230731	190900	158919800	27400	27400	27400	27400	0
44	20230731	190800	158919800	27400	27400	27400	27400	0
45	20230731	190700	158919800	27400	27400	27400	27400	0
46	20230731	190600	158919800	27400	27400	27400	27400	0
47	20230731	190500	158919800	27400	27400	27400	27400	0
48	20230731	190400	158919800	27400	27400	27400	27400	0
49	20230731	190300	158919800	27400	27400	27400	27400	0
50	20230731	190200	158919800	27400	27400	27400	27400	0
51	20230731	190100	158919800	27400	27400	27400	27400	0
52	20230731	190000	158919800	27400	27400	27400	27400	0
53	20230731	185900	158919800	27400	27400	27400	27400	0
54	20230731	185800	158919800	27400	27400	27400	27400	0
55	20230731	185700	158919800	27400	27400	27400	27400	0
56	20230731	185600	158919800	27400	27400	27400	27400	0
57	20230731	185500	158919800	27400	27400	27400	27400	0
58	20230731	185400	158919800	27400	27400	27400	27400	0
59	20230731	185300	158919800	27400	27400	27400	27400	0
60	20230731	185200	158919800	27400	27400	27400	27400	0
61	20230731	185100	158919800	27400	27400	27400	27400	0
62	20230731	185000	158919800	27400	27400	27400	27400	132
63	20230731	184900	158919800	27400	27400	27400	27400	0
64	20230731	184800	158919800	27400	27400	27400	27400	0
65	20230731	184700	158919800	27400	27400	27400	27400	0
66	20230731	184600	158919800	27400	27400	27400	27400	0
67	20230731	184500	158919800	27400	27400	27400	27400	0
68	20230731	184400	158919800	27400	27400	27400	27400	0
69	20230731	184300	158919800	27400	27400	27400	27400	0
70	20230731	184200	158919800	27400	27400	27400	27400	0
71	20230731	184100	158919800	27400	27400	27400	27400	0
72	20230731	184000	158919800	27400	27400	27400	27400	0
73	20230731	183900	158919800	27400	27400	27400	27400	0
74	20230731	183800	158919800	27400	27400	27400	27400	0
75	20230731	183700	158919800	27400	27400	27400	27400	0
76	20230731	183600	158919800	27400	27400	27400	27400	0
77	20230731	183500	158919800	27400	27400	27400	27400	0
78	20230731	183400	158919800	27400	27400	27400	27400	0
79	20230731	183300	158919800	27400	27400	27400	27400	0
80	20230731	183200	158919800	27400	27400	27400	27400	0
81	20230731	183100	158919800	27400	27400	27400	27400	0
82	20230731	183000	158919800	27400	27400	27400	27400	0
83	20230731	182900	158919800	27400	27400	27400	27400	0
84	20230731	182800	158919800	27400	27400	27400	27400	0
85	20230731	182700	158919800	27400	27400	27400	27400	0
86	20230731	182600	158919800	27400	27400	27400	27400	0
87	20230731	182500	158919800	27400	27400	27400	27400	0
88	20230731	182400	158919800	27400	27400	27400	27400	0
89	20230731	182300	158919800	27400	27400	27400	27400	0
90	20230731	182200	158919800	27400	27400	27400	27400	0
91	20230731	182100	158919800	27400	27400	27400	27400	0
92	20230731	182000	158919800	27400	27400	27400	27400	132
93	20230731	181900	158919800	27400	27400	27400	27400	0
94	20230731	181800	158919800	27400	27400	27400	27400	0
95	20230731	181700	158919800	27400	27400	27400	27400	0
96	20230731	181600	158919800	27400	27400	27400	27400	0
97	20230731	181500	158919800	27400	27400	27400	27400	0
98	20230731	181400	158919800	27400	27400	27400	27400	0
99	20230731	181300	158919800	27400	27400	27400	27400	0
100	20230731	181200	158919800	27400	27400	27400	27400	0
101	20230731	181100	158919800	27400	27400	27400	27400	0
102	20230731	181000	158919800	27400	27400	27400	27400	0
103	20230731	180900	158919800	27400	27400	27400	27400	0
104	20230731	180800	158919800	27400	27400	27400	27400	0
105	20230731	180700	158919800	27400	27400	27400	27400	0
106	20230731	180600	158919800	27400	27400	27400	27400	0
107	20230731	180500	158919800	27400	27400	27400	27400	0
108	20230731	180400	158919800	27400	27400	27400	27400	0
109	20230731	180300	158919800	27400	27400	27400	27400	0
110	20230731	180200	158919800	27400	27400	27400	27400	0
111	20230731	180100	158919800	27400	27400	27400	27400	0
112	20230731	180000	158919800	27400	27400	27400	27400	0
113	20230731	175900	158919800	27400	27400	27400	27400	0
114	20230731	175800	158919800	27400	27400	27400	27400	0
115	20230731	175700	158919800	27400	27400	27400	27400	0
116	20230731	175600	158919800	27400	27400	27400	27400	0
117	20230731	175500	158919800	27400	27400	27400	27400	0
118	20230731	175400	158919800	27400	27400	27400	27400	0
119	20230731	175300	158919800	27400	27400	27400	27400	0
120	20230731	175200	158919800	27400	27400	27400	27400	0
121	20230731	175100	158919800	27400	27400	27400	27400	0
122	20230731	175000	158919800	27400	27400	27400	27400	132
123	20230731	174900	158919800	27400	27400	27400	27400	0
124	20230731	174800	158919800	27400	27400	27400	27400	0
125	20230731	174700	158919800	27400	27400	27400	27400	0
126	20230731	174600	158919800	27400	27400	27400	27400	0
127	20230731	174500	158919800	27400	27400	27400	27400	0
128	20230731	174400	158919800	27400	27400	27400	27400	0
129	20230731	174300	158919800	27400	27400	27400	27400	0
130	20230731	174200	158919800	27400	27400	27400	27400	0
131	20230731	174100	158919800	27400	27400	27400	27400	0
132	20230731	174000	158919800	27400	27400	27400	27400	0
133	20230731	173900	158919800	27400	27400	27400	27400	0
134	20230731	173800	158919800	27400	27400	27400	27400	0
135	20230731	173700	158919800	27400	27400	27400	27400	0
136	20230731	173600	158919800	27400	27400	27400	27400	0
137	20230731	173500	158919800	27400	27400	27400	27400	0
138	20230731	173400	158919800	27400	27400	27400	27400	0
139	20230731	173300	158919800	27400	27400	27400	27400	0
140	20230731	173200	158919800	27400	27400	27400	27400	0
141	20230731	173100	158919800	27400	27400	27400	27400	0
142	20230731	173000	158919800	27400	27400	27400	27400	0
143	20230731	172900	158919800	27400	27400	27400	27400	0
144	20230731	172800	158919800	27400	27400	27400	27400	0
145	20230731	172700	158919800	27400	27400	27400	27400	0
146	20230731	172600	158919800	27400	27400	27400	27400	0
147	20230731	172500	158919800	27400	27400	27400	27400	0
148	20230731	172400	158919800	27400	27400	27400	27400	0
149	20230731	172300	158919800	27400	27400	27400	27400	0
150	20230731	172200	158919800	27400	27400	27400	27400	0
151	20230731	172100	158919800	27400	27400	27400	27400	0
152	20230731	172000	158919800	27400	27400	27400	27400	132
153	20230731	171900	158919800	27400	27400	27400	27400	0
154	20230731	171800	158919800	27400	27400	27400	27400	0
155	20230731	171700	158919800	27400	27400	27400	27400	0
156	20230731	171600	158919800	27400	27400	27400	27400	0
157	20230731	171500	158919800	27400	27400	27400	27400	0
158	20230731	171400	158919800	27400	27400	27400	27400	0
159	20230731	171300	158919800	27400	27400	27400	27400	0
160	20230731	171200	158919800	27400	27400	27400	27400	0
161	20230731	171100	158919800	27400	27400	27400	27400	0
162	20230731	171000	158919800	27400	27400	27400	27400	0
163	20230731	170900	158919800	27400	27400	27400	27400	0
164	20230731	170800	158919800	27400	27400	27400	27400	0
165	20230731	170700	158919800	27400	27400	27400	27400	0
166	20230731	170600	158919800	27400	27400	27400	27400	0
167	20230731	170500	158919800	27400	27400	27400	27400	0
168	20230731	170400	158919800	27400	27400	27400	27400	0
169	20230731	170300	158919800	27400	27400	27400	27400	0
170	20230731	170200	158919800	27400	27400	27400	27400	0
171	20230731	170100	158919800	27400	27400	27400	27400	0
172	20230731	170000	158919800	27400	27400	27400	27400	0
173	20230731	165900	158919800	27400	27400	27400	27400	0
174	20230731	165800	158919800	27400	27400	27400	27400	0
175	20230731	165700	158919800	27400	27400	27400	27400	0
176	20230731	165600	158919800	27400	27400	27400	27400	0
177	20230731	165500	158919800	27400	27400	27400	27400	0
178	20230731	165400	158919800	27400	27400	27400	27400	0
179	20230731	165300	158919800	27400	27400	27400	27400	0
180	20230731	165200	158919800	27400	27400	27400	27400	0
181	20230731	165100	158919800	27400	27400	27400	27400	0
182	20230731	165000	158919800	27400	27400	27400	27400	132
183	20230731	164900	158919800	27400	27400	27400	27400	0
184	20230731	164800	158919800	27400	27400	27400	27400	0
185	20230731	164700	158919800	27400	27400	27400	27400	0
186	20230731	164600	158919800	27400	27400	27400	27400	0
187	20230731	164500	158919800	27400	27400	27400	27400	0
188	20230731	164400	158919800	27400	27400	27400	27400	0
189	20230731	164300	158919800	27400	27400	27400	27400	0
190	20230731	164200	158919800	27400	27400	27400	27400	0
191	20230731	164100	158919800	27400	27400	27400	27400	0
192	20230731	164000	158919800	27400	27400	27400	27400	0
193	20230731	163900	158919800	27400	27400	27400	27400	0
194	20230731	163800	158919800	27400	27400	27400	27400	0
195	20230731	163700	158919800	27400	27400	27400	27400	0
196	20230731	163600	158919800	27400	27400	27400	27400	0
197	20230731	163500	158919800	27400	27400	27400	27400	0
198	20230731	163400	158919800	27400	27400	27400	27400	0
199	20230731	163300	158919800	27400	27400	27400	27400	0
200	20230731	163200	158919800	27400	27400	27400	27400	0
201	20230731	163100	158919800	27400	27400	27400	27400	0
202	20230731	163000	158919800	27400	27400	27400	27400	0
203	20230731	162900	158919800	27400	27400	27400	27400	0
204	20230731	162800	158919800	27400	27400	27400	27400	0
205	20230731	162700	158919800	27400	27400	27400	27400	0
206	20230731	162600	158919800	27400	27400	27400	27400	0
207	20230731	162500	158919800	27400	27400	27400	27400	0
208	20230731	162400	158919800	27400	27400	27400	27400	0
209	20230731	162300	158919800	27400	27400	27400	27400	0
210	20230731	162200	158919800	27400	27400	27400	27400	0
211	20230731	162100	158919800	27400	27400	27400	27400	0
212	20230731	162000	158919800	27400	27400	27400	27400	132
213	20230731	161900	158919800	27400	27400	27400	27400	0
214	20230731	161800	158919800	27400	27400	27400	27400	0
215	20230731	161700	158919800	27400	27400	27400	27400	0
216	20230731	161600	158919800	27400	27400	27400	27400	0
217	20230731	161500	158919800	27400	27400	27400	27400	0
218	20230731	161400	158919800	27400	27400	27400	27400	0
219	20230731	161300	158919800	27400	27400	27400	27400	0
220	20230731	161200	158919800	27400	27400	27400	27400	0
221	20230731	161100	158919800	27400	27400	27400	27400	0
222	20230731	161000	158919800	27400	27400	27400	27400	0
223	20230731	160900	158919800	27400	27400	27400	27400	0
224	20230731	160800	158919800	27400	27400	27400	27400	0
225	20230731	160700	158919800	27400	27400	27400	27400	0
226	20230731	160600	158919800	27400	27400	27400	27400	0
227	20230731	160500	158919800	27400	27400	27400	27400	0
228	20230731	160400	158919800	27400	27400	27400	27400	0
229	20230731	160300	158919800	27400	27400	27400	27400	0
230	20230731	160200	158919800	27400	27400	27400	27400	0
231	20230731	160100	158919800	27400	27400	27400	27400	0
232	20230731	160000	158919800	27400	27400	27400	27400	0
233	20230731	155900	158919800	27400	27400	27400	27400	0
234	20230731	155800	158919800	27400	27400	27400	27400	0
235	20230731	155700	158919800	27400	27400	27400	27400	0
236	20230731	155600	158919800	27400	27400	27400	27400	0
237	20230731	155500	158919800	27400	27400	27400	27400	0
238	20230731	155400	158919800	27400	27400	27400	27400	0
239	20230731	155300	158919800	27400	27400	27400	27400	0
240	20230731	155200	158919800	27400	27400	27400	27400	0
241	20230731	155100	158919800	27400	27400	27400	27400	0
242	20230731	155000	158919800	27400	27400	27400	27400	132
243	20230731	154900	158919800	27400	27400	27400	27400	0
244	20230731	154800	158919800	27400	27400	27400	27400	0
245	20230731	154700	158919800	27400	27400	27400	27400	0
246	20230731	154600	158919800	27400	27400	27400	27400	0
247	20230731	154500	158919800	27400	27400	27400	27400	0
248	20230731	154400	158919800	27400	27400	27400	27400	0
249	20230731	154300	158919800	27400	27400	27400	27400	0
250	20230731	154200	158919800	27400	27400	27400	27400	0
251	20230731	154100	158919800	27400	27400	27400	27400	0
252	20230731	154000	158919800	27400	27400	27400	27400	0
253	20230731	153900	158919800	27400	27400	27400	27400	0
254	20230731	153800	158919800	27400	27400	27400	27400	0
255	20230731	153700	158919800	27400	27400	27400	27400	0
256	20230731	153600	158919800	27400	27400	27400	27400	0
257	20230731	153500	158919800	27400	27400	27400	27400	0
258	20230731	153400	158919800	27400	27400	27400	27400	0
259	20230731	153300	158919800	27400	27400	27400	27400	0
260	20230731	153200	158919800	27400	27400	27400	27400	0
261	20230731	153100	158919800	27400	27400	27400	27400	0
262	20230731	153000	158919800	27400	27400	27400	27400	132
263	20230731	152900	155303000	27400	27400	27400	27400	0
264	20230731	152800	155303000	27400	27400	27400	27400	0
265	20230731	152700	155303000	27400	27400	27400	27400	0
266	20230731	152600	155303000	27400	27400	27400	27400	0
267	20230731	152500	155303000	27400	27400	27400	27400	0
268	20230731	152400	155303000	27400	27400	27400	27400	0
269	20230731	152300	155303000	27400	27400	27400	27400	0
270	20230731	152200	155303000	27400	27400	27400	27400	0
271	20230731	152100	155303000	27400	27400	27400	27400	0
272	20230731	152000	155303000	27400	27400	27400	27400	0
273	20230731	151900	155303000	27400	27300	27400	27300	166
274	20230731	151800	150771100	27400	27400	27400	27400	0
275	20230731	151700	150771100	27400	27400	27400	27400	0
276	20230731	151600	150771100	27400	27400	27400	27400	0
277	20230731	151500	150771100	27400	27350	27400	27350	51
278	20230731	151400	149376200	27350	27350	27350	27350	1
279	20230731	151300	149348850	27300	27350	27350	27300	377
280	20230731	151200	139046700	27300	27300	27300	27300	0
281	20230731	151100	139046700	27300	27300	27300	27300	24
282	20230731	151000	138391500	27300	27300	27300	27300	18
283	20230731	150900	137900100	27300	27300	27300	27300	1
284	20230731	150800	137872800	27300	27300	27300	27300	0
285	20230731	150700	137872800	27300	27300	27300	27300	0
286	20230731	150600	137872800	27300	27300	27300	27300	0
287	20230731	150500	137872800	27300	27300	27300	27300	1
288	20230731	150400	137845500	27250	27250	27250	27250	10
289	20230731	150300	137573000	27300	27300	27300	27300	10
290	20230731	150200	137300000	27300	27300	27300	27300	0
291	20230731	150100	137300000	27300	27300	27300	27300	0
292	20230731	150000	137300000	27300	27300	27300	27300	1
293	20230731	145900	137272700	27250	27250	27250	27250	32
294	20230731	145800	136400700	27300	27300	27300	27300	0
295	20230731	145700	136400700	27300	27300	27300	27300	0
296	20230731	145600	136400700	27300	27300	27300	27300	0
297	20230731	145500	136400700	27300	27300	27300	27300	0
298	20230731	145400	136400700	27300	27300	27300	27300	0
299	20230731	145300	136400700	27300	27300	27300	27300	0
300	20230731	145200	136400700	27300	27300	27300	27300	0
301	20230731	145100	136400700	27300	27300	27300	27300	0
302	20230731	145000	136400700	27300	27250	27300	27250	29
303	20230731	144900	135610400	27250	27250	27250	27250	0
304	20230731	144800	135610400	27250	27250	27250	27250	201
305	20230731	144700	130133150	27150	27150	27150	27150	0
306	20230731	144600	130133150	27150	27150	27150	27150	0
307	20230731	144500	130133150	27150	27150	27150	27150	2
308	20230731	144400	130078850	27250	27250	27250	27250	0
309	20230731	144300	130078850	27250	27250	27250	27250	0
310	20230731	144200	130078850	27250	27250	27250	27250	0
311	20230731	144100	130078850	27250	27250	27250	27250	0
312	20230731	144000	130078850	27250	27250	27250	27250	1
313	20230731	143900	130051600	27100	27100	27100	27100	0
314	20230731	143800	130051600	27100	27200	27200	27100	75
315	20230731	143700	128017500	27200	27200	27200	27200	8
316	20230731	143600	127799900	27250	27250	27250	27250	0
317	20230731	143500	127799900	27250	27250	27250	27250	0
318	20230731	143400	127799900	27250	27250	27250	27250	0
319	20230731	143300	127799900	27250	27250	27250	27250	8
320	20230731	143200	127581900	27250	27250	27250	27250	0
321	20230731	143100	127581900	27250	27250	27250	27250	0
322	20230731	143000	127581900	27250	27250	27250	27250	0
323	20230731	142900	127581900	27250	27250	27250	27250	0
324	20230731	142800	127581900	27250	27200	27250	27200	41
325	20230731	142700	126466650	27250	27250	27250	27250	0
326	20230731	142600	126466650	27250	27250	27250	27250	1
327	20230731	142500	126439400	27250	27250	27250	27250	0
328	20230731	142400	126439400	27250	27250	27250	27250	400
329	20230731	142300	115539400	27250	27250	27250	27250	0
330	20230731	142200	115539400	27250	27250	27250	27250	0
331	20230731	142100	115539400	27250	27250	27250	27250	0
332	20230731	142000	115539400	27250	27250	27250	27250	0
333	20230731	141900	115539400	27250	27250	27250	27250	0
334	20230731	141800	115539400	27250	27250	27250	27250	0
335	20230731	141700	115539400	27250	27250	27250	27250	0
336	20230731	141600	115539400	27250	27250	27250	27250	0
337	20230731	141500	115539400	27250	27200	27250	27200	29
338	20230731	141400	114750550	27200	27150	27200	27150	4
339	20230731	141300	114641900	27150	27150	27150	27150	0
340	20230731	141200	114641900	27150	27150	27150	27150	55
341	20230731	141100	113148650	27200	27200	27200	27200	0
342	20230731	141000	113148650	27200	27200	27200	27200	0
343	20230731	140900	113148650	27200	27200	27200	27200	1
344	20230731	140800	113121450	27100	27100	27100	27100	250
345	20230731	140700	106346450	27200	27150	27200	27150	41
346	20230731	140600	105233250	27150	27150	27150	27150	0
347	20230731	140500	105233250	27150	27200	27200	27150	38
348	20230731	140400	104200150	27250	27250	27250	27250	16
349	20230731	140300	103764150	27250	27250	27250	27250	0
350	20230731	140200	103764150	27250	27250	27250	27250	0
351	20230731	140100	103764150	27250	27200	27250	27200	183
352	20230731	140000	98786500	27200	27200	27200	27200	5
353	20230731	135900	98650500	27200	27200	27200	27200	0
354	20230731	135800	98650500	27200	27200	27200	27200	0
355	20230731	135700	98650500	27200	27200	27200	27200	0
356	20230731	135600	98650500	27200	27200	27200	27200	0
357	20230731	135500	98650500	27200	27200	27200	27200	31
358	20230731	135400	97807300	27200	27200	27200	27200	1
359	20230731	135300	97780100	27150	27150	27150	27150	0
360	20230731	135200	97780100	27150	27150	27150	27150	0
361	20230731	135100	97780100	27150	27150	27150	27150	0
362	20230731	135000	97780100	27150	27150	27150	27150	61
363	20230731	134900	96123950	27150	27150	27150	27150	0
364	20230731	134800	96123950	27150	27150	27150	27150	0
365	20230731	134700	96123950	27150	27150	27150	27150	0
366	20230731	134600	96123950	27150	27150	27150	27150	0
367	20230731	134500	96123950	27150	27150	27150	27150	1
368	20230731	134400	96096800	27150	27150	27150	27150	0
369	20230731	134300	96096800	27150	27150	27150	27150	0
370	20230731	134200	96096800	27150	27150	27150	27150	0
371	20230731	134100	96096800	27150	27150	27150	27150	0
372	20230731	134000	96096800	27150	27150	27150	27150	0
373	20230731	133900	96096800	27150	27150	27150	27150	166
374	20230731	133800	91589900	27150	27150	27150	27150	0
375	20230731	133700	91589900	27150	27150	27150	27150	0
376	20230731	133600	91589900	27150	27150	27150	27150	0
377	20230731	133500	91589900	27150	27150	27150	27150	4
378	20230731	133400	91481300	27150	27150	27150	27150	0
379	20230731	133300	91481300	27150	27150	27150	27150	0
380	20230731	133200	91481300	27150	27150	27150	27150	2
381	20230731	133100	91427000	27150	27150	27150	27150	0
382	20230731	133000	91427000	27150	27150	27150	27150	0
383	20230731	132900	91427000	27150	27150	27150	27150	0
384	20230731	132800	91427000	27150	27150	27150	27150	0
385	20230731	132700	91427000	27150	27150	27150	27150	118
386	20230731	132600	88223300	27150	27150	27150	27150	0
387	20230731	132500	88223300	27150	27150	27150	27150	0
388	20230731	132400	88223300	27150	27150	27150	27150	0
389	20230731	132300	88223300	27150	27150	27150	27150	0
390	20230731	132200	88223300	27150	27150	27150	27150	1
391	20230731	132100	88196150	27000	27000	27000	27000	0
392	20230731	132000	88196150	27000	27000	27000	27000	0
393	20230731	131900	88196150	27000	27000	27000	27000	0
394	20230731	131800	88196150	27000	27000	27000	27000	0
395	20230731	131700	88196150	27000	27000	27000	27000	0
396	20230731	131600	88196150	27000	27000	27000	27000	0
397	20230731	131500	88196150	27000	27050	27050	27000	21
398	20230731	131400	87628600	27150	27150	27150	27150	0
399	20230731	131300	87628600	27150	27150	27150	27150	0
400	20230731	131200	87628600	27150	27150	27150	27150	0
401	20230731	131100	87628600	27150	27150	27150	27150	0
402	20230731	131000	87628600	27150	27150	27150	27150	1
403	20230731	130900	87601450	27150	27150	27150	27150	0
404	20230731	130800	87601450	27150	27150	27150	27150	9
405	20230731	130700	87357100	27150	27150	27150	27150	0
406	20230731	130600	87357100	27150	27150	27150	27150	14
407	20230731	130500	86977000	27150	27150	27150	27150	73
408	20230731	130400	84995050	27150	27150	27150	27150	0
409	20230731	130300	84995050	27150	27150	27150	27150	5
410	20230731	130200	84859300	27150	27150	27150	27150	0
411	20230731	130100	84859300	27150	27150	27150	27150	0
412	20230731	130000	84859300	27150	27150	27150	27150	0
413	20230731	125900	84859300	27150	27150	27150	27150	0
414	20230731	125800	84859300	27150	27150	27150	27150	0
415	20230731	125700	84859300	27150	27150	27150	27150	0
416	20230731	125600	84859300	27150	27150	27150	27150	1
417	20230731	125500	84832150	27150	27150	27150	27150	0
418	20230731	125400	84832150	27150	27150	27150	27150	0
419	20230731	125300	84832150	27150	27150	27150	27150	0
420	20230731	125200	84832150	27150	27150	27150	27150	0
421	20230731	125100	84832150	27150	27150	27150	27150	5
422	20230731	125000	84696400	27100	27100	27100	27100	0
423	20230731	124900	84696400	27100	27100	27100	27100	0
424	20230731	124800	84696400	27100	27100	27100	27100	200
425	20230731	124700	79276400	27100	27100	27100	27100	10
426	20230731	124600	79005400	27000	27000	27000	27000	0
427	20230731	124500	79005400	27000	27000	27000	27000	10
428	20230731	124400	78735400	27000	27000	27000	27000	0
429	20230731	124300	78735400	27000	27050	27050	27000	97
430	20230731	124200	76116350	27200	27200	27200	27200	0
431	20230731	124100	76116350	27200	27200	27200	27200	0
432	20230731	124000	76116350	27200	27200	27200	27200	0
433	20230731	123900	76116350	27200	27200	27200	27200	0
434	20230731	123800	76116350	27200	27200	27200	27200	1
435	20230731	123700	76089150	27000	27000	27000	27000	30
436	20230731	123600	75279150	27000	27000	27000	27000	0
437	20230731	123500	75279150	27000	27000	27000	27000	0
438	20230731	123400	75279150	27000	27000	27000	27000	0
439	20230731	123300	75279150	27000	27000	27000	27000	16
440	20230731	123200	74847150	27000	27050	27050	27000	243
441	20230731	123100	68283500	27000	27000	27000	27000	0
442	20230731	123000	68283500	27000	27000	27000	27000	0
443	20230731	122900	68283500	27000	27050	27050	27000	207
444	20230731	122800	62694450	27200	27200	27200	27200	0
445	20230731	122700	62694450	27200	27200	27200	27200	0
446	20230731	122600	62694450	27200	27200	27200	27200	0
447	20230731	122500	62694450	27200	27200	27200	27200	0
448	20230731	122400	62694450	27200	27200	27200	27200	0
449	20230731	122300	62694450	27200	27200	27200	27200	0
450	20230731	122200	62694450	27200	27200	27200	27200	0
451	20230731	122100	62694450	27200	27200	27200	27200	1
452	20230731	122000	62667250	27050	27050	27050	27050	131
453	20230731	121900	59123700	27200	27200	27200	27200	0
454	20230731	121800	59123700	27200	27200	27200	27200	0
455	20230731	121700	59123700	27200	27200	27200	27200	0
456	20230731	121600	59123700	27200	27200	27200	27200	0
457	20230731	121500	59123700	27200	27200	27200	27200	0
458	20230731	121400	59123700	27200	27200	27200	27200	20
459	20230731	121300	58579700	27200	27200	27200	27200	0
460	20230731	121200	58579700	27200	27200	27200	27200	0
461	20230731	121100	58579700	27200	27200	27200	27200	0
462	20230731	121000	58579700	27200	27200	27200	27200	0
463	20230731	120900	58579700	27200	27200	27200	27200	0
464	20230731	120800	58579700	27200	27200	27200	27200	0
465	20230731	120700	58579700	27200	27200	27200	27200	50
466	20230731	120600	57219700	27250	27150	27250	27150	10
467	20230731	120500	56948100	27200	27200	27200	27200	0
468	20230731	120400	56948100	27200	27200	27200	27200	1
469	20230731	120300	56920900	27250	27250	27250	27250	0
470	20230731	120200	56920900	27250	27250	27250	27250	0
471	20230731	120100	56920900	27250	27250	27250	27250	3
472	20230731	120000	56839150	27250	27250	27250	27250	0
473	20230731	115900	56839150	27250	27250	27250	27250	0
474	20230731	115800	56839150	27250	27250	27250	27250	0
475	20230731	115700	56839150	27250	27250	27250	27250	0
476	20230731	115600	56839150	27250	27250	27250	27250	0
477	20230731	115500	56839150	27250	27250	27250	27250	1
478	20230731	115400	56811900	27250	27250	27250	27250	0
479	20230731	115300	56811900	27250	27250	27250	27250	0
480	20230731	115200	56811900	27250	27250	27250	27250	0
481	20230731	115100	56811900	27250	27250	27250	27250	2
482	20230731	115000	56757400	27250	27250	27250	27250	0
483	20230731	114900	56757400	27250	27250	27250	27250	21
484	20230731	114800	56185150	27250	27250	27250	27250	0
485	20230731	114700	56185150	27250	27250	27250	27250	0
486	20230731	114600	56185150	27250	27250	27250	27250	1
487	20230731	114500	56157900	27050	27150	27150	27050	66
488	20230731	114400	54370600	27250	27250	27250	27250	1
489	20230731	114300	54343350	27200	27200	27200	27200	0
490	20230731	114200	54343350	27200	27200	27200	27200	0
491	20230731	114100	54343350	27200	27200	27200	27200	0
492	20230731	114000	54343350	27200	27200	27200	27200	10
493	20230731	113900	54071350	27250	27250	27250	27250	0
494	20230731	113800	54071350	27250	27250	27250	27250	0
495	20230731	113700	54071350	27250	27250	27250	27250	0
496	20230731	113600	54071350	27250	27250	27250	27250	0
497	20230731	113500	54071350	27250	27250	27250	27250	0
498	20230731	113400	54071350	27250	27250	27250	27250	0
499	20230731	113300	54071350	27250	27250	27250	27250	0
500	20230731	113200	54071350	27250	27250	27250	27250	0
501	20230731	113100	54071350	27250	27250	27250	27250	0
502	20230731	113000	54071350	27250	27250	27250	27250	185
503	20230731	112900	49030100	27250	27250	27250	27250	0
504	20230731	112800	49030100	27250	27250	27250	27250	0
505	20230731	112700	49030100	27250	27250	27250	27250	0
506	20230731	112600	49030100	27250	27250	27250	27250	0
507	20230731	112500	49030100	27250	27250	27250	27250	0
508	20230731	112400	49030100	27250	27250	27250	27250	0
509	20230731	112300	49030100	27250	27250	27250	27250	0
510	20230731	112200	49030100	27250	27250	27250	27250	0
511	20230731	112100	49030100	27250	27250	27250	27250	0
512	20230731	112000	49030100	27250	27250	27250	27250	0
513	20230731	111900	49030100	27250	27250	27250	27250	10
514	20230731	111800	48757600	27250	27250	27250	27250	0
515	20230731	111700	48757600	27250	27250	27250	27250	0
516	20230731	111600	48757600	27250	27250	27250	27250	0
517	20230731	111500	48757600	27250	27250	27250	27250	0
518	20230731	111400	48757600	27250	27250	27250	27250	1
519	20230731	111300	48730350	27250	27250	27250	27250	0
520	20230731	111200	48730350	27250	27250	27250	27250	0
521	20230731	111100	48730350	27250	27250	27250	27250	1
522	20230731	111000	48703100	27250	27250	27250	27250	0
523	20230731	110900	48703100	27250	27250	27250	27250	0
524	20230731	110800	48703100	27250	27250	27250	27250	10
525	20230731	110700	48430600	27250	27250	27250	27250	1
526	20230731	110600	48403350	27250	27250	27250	27250	1
527	20230731	110500	48376100	27150	27150	27150	27150	0
528	20230731	110400	48376100	27150	27150	27150	27150	0
529	20230731	110300	48376100	27150	27150	27150	27150	0
530	20230731	110200	48376100	27150	27150	27150	27150	0
531	20230731	110100	48376100	27150	27300	27300	27150	27
532	20230731	110000	47642900	27150	27150	27150	27150	3
533	20230731	105900	47561450	27150	27150	27150	27150	9
534	20230731	105800	47317100	27350	27350	27350	27350	0
535	20230731	105700	47317100	27350	27150	27350	27150	11
536	20230731	105600	47018250	27350	27350	27350	27350	0
537	20230731	105500	47018250	27350	27350	27350	27350	1
538	20230731	105400	46990900	27200	27200	27200	27200	0
539	20230731	105300	46990900	27200	27200	27200	27200	0
540	20230731	105200	46990900	27200	27250	27250	27200	77
541	20230731	105100	44895500	27350	27350	27350	27350	0
542	20230731	105000	44895500	27350	27350	27350	27350	0
543	20230731	104900	44895500	27350	27350	27350	27350	0
544	20230731	104800	44895500	27350	27350	27350	27350	0
545	20230731	104700	44895500	27350	27350	27350	27350	0
546	20230731	104600	44895500	27350	27350	27350	27350	0
547	20230731	104500	44895500	27350	27350	27350	27350	0
548	20230731	104400	44895500	27350	27350	27350	27350	10
549	20230731	104300	44622000	27350	27350	27350	27350	0
550	20230731	104200	44622000	27350	27350	27350	27350	0
551	20230731	104100	44622000	27350	27350	27350	27350	0
552	20230731	104000	44622000	27350	27350	27350	27350	1
553	20230731	103900	44594650	27350	27350	27350	27350	15
554	20230731	103800	44184400	27300	27350	27350	27300	17
555	20230731	103700	43720250	27300	27300	27300	27300	1
556	20230731	103600	43692950	27350	27350	27350	27350	0
557	20230731	103500	43692950	27350	27350	27350	27350	0
558	20230731	103400	43692950	27350	27350	27350	27350	0
559	20230731	103300	43692950	27350	27350	27350	27350	0
560	20230731	103200	43692950	27350	27350	27350	27350	0
561	20230731	103100	43692950	27350	27350	27350	27350	1
562	20230731	103000	43665600	27300	27300	27300	27300	2
563	20230731	102900	43611000	27350	27350	27350	27350	0
564	20230731	102800	43611000	27350	27350	27350	27350	0
565	20230731	102700	43611000	27350	27350	27350	27350	0
566	20230731	102600	43611000	27350	27350	27350	27350	0
567	20230731	102500	43611000	27350	27350	27350	27350	0
568	20230731	102400	43611000	27350	27350	27350	27350	0
569	20230731	102300	43611000	27350	27350	27350	27350	2
570	20230731	102200	43556300	27400	27400	27400	27400	0
571	20230731	102100	43556300	27400	27400	27400	27400	50
572	20230731	102000	42186300	27400	27400	27400	27400	0
573	20230731	101900	42186300	27400	27400	27400	27400	0
574	20230731	101800	42186300	27400	27400	27400	27400	0
575	20230731	101700	42186300	27400	27400	27400	27400	0
576	20230731	101600	42186300	27400	27400	27400	27400	0
577	20230731	101500	42186300	27400	27400	27400	27400	0
578	20230731	101400	42186300	27400	27400	27400	27400	0
579	20230731	101300	42186300	27400	27300	27400	27300	17
580	20230731	101200	41722000	27400	27400	27400	27400	0
581	20230731	101100	41722000	27400	27300	27400	27300	4
582	20230731	101000	41612500	27450	27450	27450	27450	0
583	20230731	100900	41612500	27450	27300	27450	27300	19
584	20230731	100800	41093650	27300	27300	27300	27300	84
585	20230731	100700	38800450	27300	27300	27300	27300	0
586	20230731	100600	38800450	27300	27300	27300	27300	42
587	20230731	100500	37653850	27300	27300	27300	27300	0
588	20230731	100400	37653850	27300	27300	27300	27300	0
589	20230731	100300	37653850	27300	27300	27300	27300	0
590	20230731	100200	37653850	27300	27300	27300	27300	0
591	20230731	100100	37653850	27300	27300	27300	27300	0
592	20230731	100000	37653850	27300	27300	27300	27300	0
593	20230731	095900	37653850	27300	27300	27300	27300	0
594	20230731	095800	37653850	27300	27300	27300	27300	0
595	20230731	095700	37653850	27300	27300	27300	27300	7
596	20230731	095600	37462750	27300	27300	27300	27300	1
597	20230731	095500	37435450	27300	27300	27300	27300	1
598	20230731	095400	37408150	27250	27250	27250	27250	40
599	20230731	095300	36318150	27250	27250	27250	27250	1
600	20230731	095200	36290900	27300	27300	27300	27300	0
601	20230731	095100	36290900	27300	27300	27300	27300	1
602	20230731	095000	36263600	27300	27300	27300	27300	0
603	20230731	094900	36263600	27300	27300	27300	27300	0
604	20230731	094800	36263600	27300	27300	27300	27300	0
605	20230731	094700	36263600	27300	27250	27300	27250	50
606	20230731	094600	34899050	27050	27050	27050	27050	0
607	20230731	094500	34899050	27050	27050	27050	27050	0
608	20230731	094400	34899050	27050	27000	27050	27000	224
609	20230731	094300	28850900	27000	27000	27000	27000	187
610	20230731	094200	23801900	27250	27250	27250	27250	0
611	20230731	094100	23801900	27250	27250	27250	27250	0
612	20230731	094000	23801900	27250	27250	27250	27250	0
613	20230731	093900	23801900	27250	27250	27250	27250	0
614	20230731	093800	23801900	27250	27250	27250	27250	0
615	20230731	093700	23801900	27250	27250	27250	27250	0
616	20230731	093600	23801900	27250	27100	27250	26950	100
617	20230731	093500	21101100	27100	27100	27100	27100	8
618	20230731	093400	20884300	27300	27300	27300	27300	1
619	20230731	093300	20857000	27100	27100	27100	27100	2
620	20230731	093200	20802800	27300	27300	27300	27300	1
621	20230731	093100	20775500	27300	27300	27300	27300	0
622	20230731	093000	20775500	27300	27300	27300	27300	0
623	20230731	092900	20775500	27300	27300	27300	27300	0
624	20230731	092800	20775500	27300	27300	27300	27300	0
625	20230731	092700	20775500	27300	27300	27300	27300	0
626	20230731	092600	20775500	27300	27300	27300	27300	0
627	20230731	092500	20775500	27300	27300	27300	27300	0
628	20230731	092400	20775500	27300	27300	27300	27300	1
629	20230731	092300	20748200	27150	27150	27150	27150	37
630	20230731	092200	19743650	27150	27150	27150	27150	2
631	20230731	092100	19689350	27150	27100	27150	27000	43
632	20230731	092000	18525500	27100	27200	27200	27100	13
633	20230731	091900	18172900	27300	27300	27300	27300	0
634	20230731	091800	18172900	27300	27550	27600	27300	213
635	20230731	091700	12342600	27600	27600	27600	27600	0
636	20230731	091600	12342600	27600	27600	27600	27600	50
637	20230731	091500	10962600	27600	27600	27600	27600	0
638	20230731	091400	10962600	27600	27600	27600	27600	0
639	20230731	091300	10962600	27600	27600	27600	27600	0
640	20230731	091200	10962600	27600	27600	27600	27600	5
641	20230731	091100	10824600	27600	27600	27600	27600	1
642	20230731	091000	10797000	27700	27700	27700	27700	0
643	20230731	090900	10797000	27700	27350	27700	27300	11
644	20230731	090800	10496250	27750	27750	27750	27750	0
645	20230731	090700	10496250	27750	27750	27750	27750	1
646	20230731	090600	10468500	27750	27750	27750	27750	1
647	20230731	090500	10440750	27750	27500	27750	27500	350
648	20230731	090400	765900	27550	27550	27550	27550	0
649	20230731	090300	765900	27550	27550	27550	27550	0
650	20230731	090200	765900	27550	27550	27550	27550	2
651	20230731	090100	710800	27550	27550	27550	27550	3
652	20230731	090000	628150	27300	27550	27550	27300	23