KissMeData/336370/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	204200	6275794300	35850	35850	35850	35850	6574
3	20230731	204100	6275794300	35850	35850	35850	35850	0
4	20230731	204000	6275794300	35850	35850	35850	35850	0
5	20230731	203900	6275794300	35850	35850	35850	35850	0
6	20230731	203800	6275794300	35850	35850	35850	35850	0
7	20230731	203700	6275794300	35850	35850	35850	35850	0
8	20230731	203600	6275794300	35850	35850	35850	35850	0
9	20230731	203500	6275794300	35850	35850	35850	35850	0
10	20230731	203400	6275794300	35850	35850	35850	35850	0
11	20230731	203300	6275794300	35850	35850	35850	35850	0
12	20230731	203200	6275794300	35850	35850	35850	35850	0
13	20230731	203100	6275794300	35850	35850	35850	35850	0
14	20230731	203000	6275794300	35850	35850	35850	35850	0
15	20230731	202900	6275794300	35850	35850	35850	35850	0
16	20230731	202800	6275794300	35850	35850	35850	35850	0
17	20230731	202700	6275794300	35850	35850	35850	35850	0
18	20230731	202600	6275794300	35850	35850	35850	35850	0
19	20230731	202500	6275794300	35850	35850	35850	35850	0
20	20230731	202400	6275794300	35850	35850	35850	35850	0
21	20230731	202300	6275794300	35850	35850	35850	35850	0
22	20230731	202200	6275794300	35850	35850	35850	35850	0
23	20230731	202100	6275794300	35850	35850	35850	35850	0
24	20230731	202000	6275794300	35850	35850	35850	35850	0
25	20230731	201900	6275794300	35850	35850	35850	35850	0
26	20230731	201800	6275794300	35850	35850	35850	35850	0
27	20230731	201700	6275794300	35850	35850	35850	35850	0
28	20230731	201600	6275794300	35850	35850	35850	35850	0
29	20230731	201500	6275794300	35850	35850	35850	35850	0
30	20230731	201400	6275794300	35850	35850	35850	35850	0
31	20230731	201300	6275794300	35850	35850	35850	35850	0
32	20230731	201200	6275794300	35850	35850	35850	35850	6574
33	20230731	201100	6275794300	35850	35850	35850	35850	0
34	20230731	201000	6275794300	35850	35850	35850	35850	0
35	20230731	200900	6275794300	35850	35850	35850	35850	0
36	20230731	200800	6275794300	35850	35850	35850	35850	0
37	20230731	200700	6275794300	35850	35850	35850	35850	0
38	20230731	200600	6275794300	35850	35850	35850	35850	0
39	20230731	200500	6275794300	35850	35850	35850	35850	0
40	20230731	200400	6275794300	35850	35850	35850	35850	0
41	20230731	200300	6275794300	35850	35850	35850	35850	0
42	20230731	200200	6275794300	35850	35850	35850	35850	0
43	20230731	200100	6275794300	35850	35850	35850	35850	0
44	20230731	200000	6275794300	35850	35850	35850	35850	0
45	20230731	195900	6275794300	35850	35850	35850	35850	0
46	20230731	195800	6275794300	35850	35850	35850	35850	0
47	20230731	195700	6275794300	35850	35850	35850	35850	0
48	20230731	195600	6275794300	35850	35850	35850	35850	0
49	20230731	195500	6275794300	35850	35850	35850	35850	0
50	20230731	195400	6275794300	35850	35850	35850	35850	0
51	20230731	195300	6275794300	35850	35850	35850	35850	0
52	20230731	195200	6275794300	35850	35850	35850	35850	0
53	20230731	195100	6275794300	35850	35850	35850	35850	0
54	20230731	195000	6275794300	35850	35850	35850	35850	0
55	20230731	194900	6275794300	35850	35850	35850	35850	0
56	20230731	194800	6275794300	35850	35850	35850	35850	0
57	20230731	194700	6275794300	35850	35850	35850	35850	0
58	20230731	194600	6275794300	35850	35850	35850	35850	0
59	20230731	194500	6275794300	35850	35850	35850	35850	0
60	20230731	194400	6275794300	35850	35850	35850	35850	0
61	20230731	194300	6275794300	35850	35850	35850	35850	0
62	20230731	194200	6275794300	35850	35850	35850	35850	6574
63	20230731	194100	6275794300	35850	35850	35850	35850	0
64	20230731	194000	6275794300	35850	35850	35850	35850	0
65	20230731	193900	6275794300	35850	35850	35850	35850	0
66	20230731	193800	6275794300	35850	35850	35850	35850	0
67	20230731	193700	6275794300	35850	35850	35850	35850	0
68	20230731	193600	6275794300	35850	35850	35850	35850	0
69	20230731	193500	6275794300	35850	35850	35850	35850	0
70	20230731	193400	6275794300	35850	35850	35850	35850	0
71	20230731	193300	6275794300	35850	35850	35850	35850	0
72	20230731	193200	6275794300	35850	35850	35850	35850	0
73	20230731	193100	6275794300	35850	35850	35850	35850	0
74	20230731	193000	6275794300	35850	35850	35850	35850	0
75	20230731	192900	6275794300	35850	35850	35850	35850	0
76	20230731	192800	6275794300	35850	35850	35850	35850	0
77	20230731	192700	6275794300	35850	35850	35850	35850	0
78	20230731	192600	6275794300	35850	35850	35850	35850	0
79	20230731	192500	6275794300	35850	35850	35850	35850	0
80	20230731	192400	6275794300	35850	35850	35850	35850	0
81	20230731	192300	6275794300	35850	35850	35850	35850	0
82	20230731	192200	6275794300	35850	35850	35850	35850	0
83	20230731	192100	6275794300	35850	35850	35850	35850	0
84	20230731	192000	6275794300	35850	35850	35850	35850	0
85	20230731	191900	6275794300	35850	35850	35850	35850	0
86	20230731	191800	6275794300	35850	35850	35850	35850	0
87	20230731	191700	6275794300	35850	35850	35850	35850	0
88	20230731	191600	6275794300	35850	35850	35850	35850	0
89	20230731	191500	6275794300	35850	35850	35850	35850	0
90	20230731	191400	6275794300	35850	35850	35850	35850	0
91	20230731	191300	6275794300	35850	35850	35850	35850	0
92	20230731	191200	6275794300	35850	35850	35850	35850	6574
93	20230731	191100	6275794300	35850	35850	35850	35850	0
94	20230731	191000	6275794300	35850	35850	35850	35850	0
95	20230731	190900	6275794300	35850	35850	35850	35850	0
96	20230731	190800	6275794300	35850	35850	35850	35850	0
97	20230731	190700	6275794300	35850	35850	35850	35850	0
98	20230731	190600	6275794300	35850	35850	35850	35850	0
99	20230731	190500	6275794300	35850	35850	35850	35850	0
100	20230731	190400	6275794300	35850	35850	35850	35850	0
101	20230731	190300	6275794300	35850	35850	35850	35850	0
102	20230731	190200	6275794300	35850	35850	35850	35850	0
103	20230731	190100	6275794300	35850	35850	35850	35850	0
104	20230731	190000	6275794300	35850	35850	35850	35850	0
105	20230731	185900	6275794300	35850	35850	35850	35850	0
106	20230731	185800	6275794300	35850	35850	35850	35850	0
107	20230731	185700	6275794300	35850	35850	35850	35850	0
108	20230731	185600	6275794300	35850	35850	35850	35850	0
109	20230731	185500	6275794300	35850	35850	35850	35850	0
110	20230731	185400	6275794300	35850	35850	35850	35850	0
111	20230731	185300	6275794300	35850	35850	35850	35850	0
112	20230731	185200	6275794300	35850	35850	35850	35850	0
113	20230731	185100	6275794300	35850	35850	35850	35850	0
114	20230731	185000	6275794300	35850	35850	35850	35850	0
115	20230731	184900	6275794300	35850	35850	35850	35850	0
116	20230731	184800	6275794300	35850	35850	35850	35850	0
117	20230731	184700	6275794300	35850	35850	35850	35850	0
118	20230731	184600	6275794300	35850	35850	35850	35850	0
119	20230731	184500	6275794300	35850	35850	35850	35850	0
120	20230731	184400	6275794300	35850	35850	35850	35850	0
121	20230731	184300	6275794300	35850	35850	35850	35850	0
122	20230731	184200	6275794300	35850	35850	35850	35850	6574
123	20230731	184100	6275794300	35850	35850	35850	35850	0
124	20230731	184000	6275794300	35850	35850	35850	35850	0
125	20230731	183900	6275794300	35850	35850	35850	35850	0
126	20230731	183800	6275794300	35850	35850	35850	35850	0
127	20230731	183700	6275794300	35850	35850	35850	35850	0
128	20230731	183600	6275794300	35850	35850	35850	35850	0
129	20230731	183500	6275794300	35850	35850	35850	35850	0
130	20230731	183400	6275794300	35850	35850	35850	35850	0
131	20230731	183300	6275794300	35850	35850	35850	35850	0
132	20230731	183200	6275794300	35850	35850	35850	35850	0
133	20230731	183100	6275794300	35850	35850	35850	35850	0
134	20230731	183000	6275794300	35850	35850	35850	35850	0
135	20230731	182900	6275794300	35850	35850	35850	35850	0
136	20230731	182800	6275794300	35850	35850	35850	35850	0
137	20230731	182700	6275794300	35850	35850	35850	35850	0
138	20230731	182600	6275794300	35850	35850	35850	35850	0
139	20230731	182500	6275794300	35850	35850	35850	35850	0
140	20230731	182400	6275794300	35850	35850	35850	35850	0
141	20230731	182300	6275794300	35850	35850	35850	35850	0
142	20230731	182200	6275794300	35850	35850	35850	35850	0
143	20230731	182100	6275794300	35850	35850	35850	35850	0
144	20230731	182000	6275794300	35850	35850	35850	35850	0
145	20230731	181900	6275794300	35850	35850	35850	35850	0
146	20230731	181800	6275794300	35850	35850	35850	35850	0
147	20230731	181700	6275794300	35850	35850	35850	35850	0
148	20230731	181600	6275794300	35850	35850	35850	35850	0
149	20230731	181500	6275794300	35850	35850	35850	35850	0
150	20230731	181400	6275794300	35850	35850	35850	35850	0
151	20230731	181300	6275794300	35850	35850	35850	35850	0
152	20230731	181200	6275794300	35850	35850	35850	35850	6574
153	20230731	181100	6275794300	35850	35850	35850	35850	0
154	20230731	181000	6275794300	35850	35850	35850	35850	0
155	20230731	180900	6275794300	35850	35850	35850	35850	0
156	20230731	180800	6275794300	35850	35850	35850	35850	0
157	20230731	180700	6275794300	35850	35850	35850	35850	0
158	20230731	180600	6275794300	35850	35850	35850	35850	0
159	20230731	180500	6275794300	35850	35850	35850	35850	0
160	20230731	180400	6275794300	35850	35850	35850	35850	0
161	20230731	180300	6275794300	35850	35850	35850	35850	0
162	20230731	180200	6275794300	35850	35850	35850	35850	0
163	20230731	180100	6275794300	35850	35850	35850	35850	0
164	20230731	180000	6275794300	35850	35850	35850	35850	0
165	20230731	175900	6275794300	35850	35850	35850	35850	0
166	20230731	175800	6275794300	35850	35850	35850	35850	0
167	20230731	175700	6275794300	35850	35850	35850	35850	0
168	20230731	175600	6275794300	35850	35850	35850	35850	0
169	20230731	175500	6275794300	35850	35850	35850	35850	0
170	20230731	175400	6275794300	35850	35850	35850	35850	0
171	20230731	175300	6275794300	35850	35850	35850	35850	0
172	20230731	175200	6275794300	35850	35850	35850	35850	0
173	20230731	175100	6275794300	35850	35850	35850	35850	0
174	20230731	175000	6275794300	35850	35850	35850	35850	0
175	20230731	174900	6275794300	35850	35850	35850	35850	0
176	20230731	174800	6275794300	35850	35850	35850	35850	0
177	20230731	174700	6275794300	35850	35850	35850	35850	0
178	20230731	174600	6275794300	35850	35850	35850	35850	0
179	20230731	174500	6275794300	35850	35850	35850	35850	0
180	20230731	174400	6275794300	35850	35850	35850	35850	0
181	20230731	174300	6275794300	35850	35850	35850	35850	0
182	20230731	174200	6275794300	35850	35850	35850	35850	6574
183	20230731	174100	6275794300	35850	35850	35850	35850	0
184	20230731	174000	6275794300	35850	35850	35850	35850	0
185	20230731	173900	6275794300	35850	35850	35850	35850	0
186	20230731	173800	6275794300	35850	35850	35850	35850	0
187	20230731	173700	6275794300	35850	35850	35850	35850	0
188	20230731	173600	6275794300	35850	35850	35850	35850	0
189	20230731	173500	6275794300	35850	35850	35850	35850	0
190	20230731	173400	6275794300	35850	35850	35850	35850	0
191	20230731	173300	6275794300	35850	35850	35850	35850	0
192	20230731	173200	6275794300	35850	35850	35850	35850	0
193	20230731	173100	6275794300	35850	35850	35850	35850	0
194	20230731	173000	6275794300	35850	35850	35850	35850	0
195	20230731	172900	6275794300	35850	35850	35850	35850	0
196	20230731	172800	6275794300	35850	35850	35850	35850	0
197	20230731	172700	6275794300	35850	35850	35850	35850	0
198	20230731	172600	6275794300	35850	35850	35850	35850	0
199	20230731	172500	6275794300	35850	35850	35850	35850	0
200	20230731	172400	6275794300	35850	35850	35850	35850	0
201	20230731	172300	6275794300	35850	35850	35850	35850	0
202	20230731	172200	6275794300	35850	35850	35850	35850	0
203	20230731	172100	6275794300	35850	35850	35850	35850	0
204	20230731	172000	6275794300	35850	35850	35850	35850	0
205	20230731	171900	6275794300	35850	35850	35850	35850	0
206	20230731	171800	6275794300	35850	35850	35850	35850	0
207	20230731	171700	6275794300	35850	35850	35850	35850	0
208	20230731	171600	6275794300	35850	35850	35850	35850	0
209	20230731	171500	6275794300	35850	35850	35850	35850	0
210	20230731	171400	6275794300	35850	35850	35850	35850	0
211	20230731	171300	6275794300	35850	35850	35850	35850	0
212	20230731	171200	6275794300	35850	35850	35850	35850	6574
213	20230731	171100	6275794300	35850	35850	35850	35850	0
214	20230731	171000	6275794300	35850	35850	35850	35850	0
215	20230731	170900	6275794300	35850	35850	35850	35850	0
216	20230731	170800	6275794300	35850	35850	35850	35850	0
217	20230731	170700	6275794300	35850	35850	35850	35850	0
218	20230731	170600	6275794300	35850	35850	35850	35850	0
219	20230731	170500	6275794300	35850	35850	35850	35850	0
220	20230731	170400	6275794300	35850	35850	35850	35850	0
221	20230731	170300	6275794300	35850	35850	35850	35850	0
222	20230731	170200	6275794300	35850	35850	35850	35850	0
223	20230731	170100	6275794300	35850	35850	35850	35850	0
224	20230731	170000	6275794300	35850	35850	35850	35850	0
225	20230731	165900	6275794300	35850	35850	35850	35850	0
226	20230731	165800	6275794300	35850	35850	35850	35850	0
227	20230731	165700	6275794300	35850	35850	35850	35850	0
228	20230731	165600	6275794300	35850	35850	35850	35850	0
229	20230731	165500	6275794300	35850	35850	35850	35850	0
230	20230731	165400	6275794300	35850	35850	35850	35850	0
231	20230731	165300	6275794300	35850	35850	35850	35850	0
232	20230731	165200	6275794300	35850	35850	35850	35850	0
233	20230731	165100	6275794300	35850	35850	35850	35850	0
234	20230731	165000	6275794300	35850	35850	35850	35850	0
235	20230731	164900	6275794300	35850	35850	35850	35850	0
236	20230731	164800	6275794300	35850	35850	35850	35850	0
237	20230731	164700	6275794300	35850	35850	35850	35850	0
238	20230731	164600	6275794300	35850	35850	35850	35850	0
239	20230731	164500	6275794300	35850	35850	35850	35850	0
240	20230731	164400	6275794300	35850	35850	35850	35850	0
241	20230731	164300	6275794300	35850	35850	35850	35850	0
242	20230731	164200	6275794300	35850	35850	35850	35850	6574
243	20230731	164100	6275794300	35850	35850	35850	35850	0
244	20230731	164000	6275794300	35850	35850	35850	35850	0
245	20230731	163900	6275794300	35850	35850	35850	35850	0
246	20230731	163800	6275794300	35850	35850	35850	35850	0
247	20230731	163700	6275794300	35850	35850	35850	35850	0
248	20230731	163600	6275794300	35850	35850	35850	35850	0
249	20230731	163500	6275794300	35850	35850	35850	35850	0
250	20230731	163400	6275794300	35850	35850	35850	35850	0
251	20230731	163300	6275794300	35850	35850	35850	35850	0
252	20230731	163200	6275794300	35850	35850	35850	35850	0
253	20230731	163100	6275794300	35850	35850	35850	35850	0
254	20230731	163000	6275794300	35850	35850	35850	35850	0
255	20230731	162900	6275794300	35850	35850	35850	35850	0
256	20230731	162800	6275794300	35850	35850	35850	35850	0
257	20230731	162700	6275794300	35850	35850	35850	35850	0
258	20230731	162600	6275794300	35850	35850	35850	35850	0
259	20230731	162500	6275794300	35850	35850	35850	35850	0
260	20230731	162400	6275794300	35850	35850	35850	35850	0
261	20230731	162300	6275794300	35850	35850	35850	35850	0
262	20230731	162200	6275794300	35850	35850	35850	35850	0
263	20230731	162100	6275794300	35850	35850	35850	35850	0
264	20230731	162000	6275794300	35850	35850	35850	35850	0
265	20230731	161900	6275794300	35850	35850	35850	35850	0
266	20230731	161800	6275794300	35850	35850	35850	35850	0
267	20230731	161700	6275794300	35850	35850	35850	35850	0
268	20230731	161600	6275794300	35850	35850	35850	35850	0
269	20230731	161500	6275794300	35850	35850	35850	35850	0
270	20230731	161400	6275794300	35850	35850	35850	35850	0
271	20230731	161300	6275794300	35850	35850	35850	35850	0
272	20230731	161200	6275794300	35850	35850	35850	35850	6574
273	20230731	161100	6275794300	35850	35850	35850	35850	0
274	20230731	161000	6275794300	35850	35850	35850	35850	0
275	20230731	160900	6275794300	35850	35850	35850	35850	0
276	20230731	160800	6275794300	35850	35850	35850	35850	0
277	20230731	160700	6275794300	35850	35850	35850	35850	0
278	20230731	160600	6275794300	35850	35850	35850	35850	0
279	20230731	160500	6275794300	35850	35850	35850	35850	0
280	20230731	160400	6275794300	35850	35850	35850	35850	0
281	20230731	160300	6275794300	35850	35850	35850	35850	0
282	20230731	160200	6275794300	35850	35850	35850	35850	0
283	20230731	160100	6275794300	35850	35850	35850	35850	0
284	20230731	160000	6275794300	35850	35850	35850	35850	0
285	20230731	155900	6275794300	35850	35850	35850	35850	0
286	20230731	155800	6275794300	35850	35850	35850	35850	0
287	20230731	155700	6275794300	35850	35850	35850	35850	0
288	20230731	155600	6275794300	35850	35850	35850	35850	0
289	20230731	155500	6275794300	35850	35850	35850	35850	0
290	20230731	155400	6275794300	35850	35850	35850	35850	0
291	20230731	155300	6275794300	35850	35850	35850	35850	0
292	20230731	155200	6275794300	35850	35850	35850	35850	0
293	20230731	155100	6275794300	35850	35850	35850	35850	0
294	20230731	155000	6275794300	35850	35850	35850	35850	0
295	20230731	154900	6275794300	35850	35850	35850	35850	0
296	20230731	154800	6275794300	35850	35850	35850	35850	0
297	20230731	154700	6275794300	35850	35850	35850	35850	0
298	20230731	154600	6275794300	35850	35850	35850	35850	0
299	20230731	154500	6275794300	35850	35850	35850	35850	0
300	20230731	154400	6275794300	35850	35850	35850	35850	0
301	20230731	154300	6275794300	35850	35850	35850	35850	0
302	20230731	154200	6275794300	35850	35850	35850	35850	6574
303	20230731	154100	6275794300	35850	35850	35850	35850	0
304	20230731	154000	6275794300	35850	35850	35850	35850	0
305	20230731	153900	6275794300	35850	35850	35850	35850	0
306	20230731	153800	6275794300	35850	35850	35850	35850	0
307	20230731	153700	6275794300	35850	35850	35850	35850	0
308	20230731	153600	6275794300	35850	35850	35850	35850	0
309	20230731	153500	6275794300	35850	35850	35850	35850	0
310	20230731	153400	6275794300	35850	35850	35850	35850	0
311	20230731	153300	6275794300	35850	35850	35850	35850	0
312	20230731	153200	6275794300	35850	35850	35850	35850	0
313	20230731	153100	6275794300	35850	35850	35850	35850	0
314	20230731	153000	6275794300	35850	35850	35850	35850	6574
315	20230731	152900	6040116400	35850	35850	35850	35850	0
316	20230731	152800	6040116400	35850	35850	35850	35850	0
317	20230731	152700	6040116400	35850	35850	35850	35850	0
318	20230731	152600	6040116400	35850	35850	35850	35850	0
319	20230731	152500	6040116400	35850	35850	35850	35850	0
320	20230731	152400	6040116400	35850	35850	35850	35850	0
321	20230731	152300	6040116400	35850	35850	35850	35850	0
322	20230731	152200	6040116400	35850	35850	35850	35850	0
323	20230731	152100	6040116400	35850	35850	35850	35850	0
324	20230731	152000	6040116400	35850	35850	35850	35850	0
325	20230731	151900	6040116400	35850	35850	35900	35800	1789
326	20230731	151800	5976004450	35850	35900	35900	35850	779
327	20230731	151700	5948049700	35850	35850	35900	35850	231
328	20230731	151600	5939757050	35900	35750	35900	35750	453
329	20230731	151500	5923528850	35800	35750	35800	35750	332
330	20230731	151400	5911651250	35750	35850	35850	35750	978
331	20230731	151300	5876645200	35850	35850	35900	35850	617
332	20230731	151200	5854520250	35850	35850	35850	35850	438
333	20230731	151100	5838817950	35850	35850	35850	35800	548
334	20230731	151000	5819178850	35850	35850	35900	35800	563
335	20230731	150900	5798973750	35850	35750	35850	35750	755
336	20230731	150800	5771958450	35750	35750	35750	35700	412
337	20230731	150700	5757229650	35750	35750	35750	35700	311
338	20230731	150600	5746111450	35750	35750	35750	35700	999
339	20230731	150500	5710403400	35750	35700	35750	35700	441
340	20230731	150400	5694651200	35650	35700	35700	35650	212
341	20230731	150300	5687084300	35700	35750	35750	35550	340
342	20230731	150200	5674972550	35750	35800	35800	35750	140
343	20230731	150100	5669964550	35700	35650	35800	35550	1105
344	20230731	150000	5630528050	35650	35450	35650	35450	273
345	20230731	145900	5620812600	35350	35350	35450	35350	55
346	20230731	145800	5618867450	35350	35350	35400	35350	248
347	20230731	145700	5610093850	35400	35400	35400	35300	670
348	20230731	145600	5586404800	35400	35650	35650	35400	5754
349	20230731	145500	5382053800	35600	35700	35700	35600	1325
350	20230731	145400	5334829650	35700	35700	35700	35700	1
351	20230731	145300	5334793950	35700	35700	35750	35700	978
352	20230731	145200	5299878950	35750	35800	35800	35750	423
353	20230731	145100	5284756050	35800	35800	35800	35800	880
354	20230731	145000	5253252050	35850	35800	35850	35800	103
355	20230731	144900	5249564600	35800	35850	35850	35800	106
356	20230731	144800	5245764600	35850	35850	35850	35850	2
357	20230731	144700	5245692900	35850	35850	35850	35850	23
358	20230731	144600	5244868350	35850	35800	35850	35800	339
359	20230731	144500	5232715300	35800	35850	35850	35800	84
360	20230731	144400	5229706300	35850	35800	35850	35800	52
361	20230731	144300	5227842700	35800	35800	35800	35800	68
362	20230731	144200	5225408300	35800	35850	35850	35800	31
363	20230731	144100	5224297950	35850	35850	35850	35850	126
364	20230731	144000	5219780850	35850	35900	35900	35850	2
365	20230731	143900	5219709100	35850	35850	35850	35850	104
366	20230731	143800	5215980700	35850	35850	35850	35850	1
367	20230731	143700	5215944850	35850	35950	35950	35850	43
368	20230731	143600	5214401350	35950	35900	35950	35900	155
369	20230731	143500	5208830050	35900	35850	35900	35850	362
370	20230731	143400	5195834350	35850	35850	35850	35850	0
371	20230731	143300	5195834350	35850	35850	35850	35850	139
372	20230731	143200	5190851200	35800	35750	35800	35750	1416
373	20230731	143100	5140192600	35700	35750	35750	35700	3
374	20230731	143000	5140085450	35750	35700	35750	35700	21
375	20230731	142900	5139335200	35750	35700	35750	35700	108
376	20230731	142800	5135477100	35700	35700	35700	35700	115
377	20230731	142700	5131371600	35700	35700	35700	35700	45
378	20230731	142600	5129765100	35700	35650	35700	35650	408
379	20230731	142500	5115215450	35650	35650	35650	35650	205
380	20230731	142400	5107907200	35650	35700	35700	35650	12
381	20230731	142300	5107479300	35650	35750	35750	35650	449
382	20230731	142200	5091449150	35750	35700	35750	35700	54
383	20230731	142100	5089521300	35700	35700	35700	35700	124
384	20230731	142000	5085094500	35700	35700	35700	35700	285
385	20230731	141900	5074920000	35700	35700	35700	35700	6
386	20230731	141800	5074705800	35700	35700	35700	35650	415
387	20230731	141700	5059890400	35700	35650	35700	35650	32
388	20230731	141600	5058748650	35700	35700	35700	35650	210
389	20230731	141500	5051258850	35700	35700	35700	35650	100
390	20230731	141400	5047689550	35700	35700	35700	35700	222
391	20230731	141300	5039764150	35650	35650	35650	35650	200
392	20230731	141200	5032634150	35650	35650	35650	35650	77
393	20230731	141100	5029889100	35650	35700	35700	35650	39
394	20230731	141000	5028498100	35650	35650	35650	35650	355
395	20230731	140900	5015842350	35700	35700	35700	35700	211
396	20230731	140800	5008309650	35700	35650	35700	35650	131
397	20230731	140700	5003634050	35700	35700	35700	35700	2
398	20230731	140600	5003562650	35650	35650	35700	35650	32
399	20230731	140500	5002421350	35650	35650	35650	35650	10
400	20230731	140400	5002064850	35650	35650	35650	35650	101
401	20230731	140300	4998464200	35650	35650	35700	35650	298
402	20230731	140200	4987840050	35650	35700	35700	35650	221
403	20230731	140100	4979950400	35700	35700	35700	35700	12
404	20230731	140000	4979522000	35700	35650	35700	35650	22
405	20230731	135900	4978737100	35650	35650	35650	35650	0
406	20230731	135800	4978737100	35650	35650	35650	35650	28
407	20230731	135700	4977738900	35650	35700	35700	35650	2
408	20230731	135600	4977667550	35700	35650	35700	35650	21
409	20230731	135500	4976918800	35650	35650	35700	35650	291
410	20230731	135400	4966542550	35650	35700	35700	35650	31
411	20230731	135300	4965436100	35700	35700	35700	35700	10
412	20230731	135200	4965079100	35700	35650	35700	35650	80
413	20230731	135100	4962227050	35650	35650	35650	35650	61
414	20230731	135000	4960052400	35650	35700	35700	35650	1358
415	20230731	134900	4911639650	35700	35700	35700	35700	83
416	20230731	134800	4908676550	35700	35700	35700	35700	185
417	20230731	134700	4902072050	35700	35650	35700	35650	242
418	20230731	134600	4893440000	35650	35650	35700	35650	132
419	20230731	134500	4888733950	35650	35650	35650	35650	100
420	20230731	134400	4885168950	35650	35650	35650	35650	11
421	20230731	134300	4884776800	35650	35650	35650	35650	53
422	20230731	134200	4882887350	35700	35700	35700	35700	101
423	20230731	134100	4879281650	35700	35700	35750	35700	22
424	20230731	134000	4878496150	35700	35700	35700	35650	195
425	20230731	133900	4871534700	35700	35650	35700	35650	500
426	20230731	133800	4853685200	35650	35650	35650	35650	16
427	20230731	133700	4853114800	35650	35650	35650	35650	115
428	20230731	133600	4849015050	35700	35700	35700	35700	1
429	20230731	133500	4848979350	35700	35700	35700	35700	46
430	20230731	133400	4847337150	35700	35700	35700	35700	37
431	20230731	133300	4846016250	35700	35700	35700	35700	42
432	20230731	133200	4844516850	35700	35700	35700	35700	107
433	20230731	133100	4840696950	35750	35700	35750	35700	45
434	20230731	133000	4839089050	35700	35700	35700	35650	389
435	20230731	132900	4825201850	35650	35650	35700	35650	379
436	20230731	132800	4811682800	35700	35700	35700	35650	67
437	20230731	132700	4809293800	35700	35700	35700	35700	5
438	20230731	132600	4809115300	35700	35700	35700	35700	12
439	20230731	132500	4808686900	35700	35700	35700	35700	1
440	20230731	132400	4808651200	35700	35700	35700	35700	0
441	20230731	132300	4808651200	35700	35700	35700	35700	0
442	20230731	132200	4808651200	35700	35700	35700	35650	90
443	20230731	132100	4805442150	35650	35650	35650	35650	1
444	20230731	132000	4805406500	35650	35650	35650	35650	47
445	20230731	131900	4803730950	35750	35750	35750	35750	3
446	20230731	131800	4803623700	35750	35750	35750	35750	11
447	20230731	131700	4803230450	35750	35600	35750	35550	428
448	20230731	131600	4787974400	35600	35700	35750	35600	2759
449	20230731	131500	4689684350	35700	35700	35700	35700	3
450	20230731	131400	4689577250	35700	35700	35700	35700	15
451	20230731	131300	4689041750	35750	35750	35750	35750	121
452	20230731	131200	4684716000	35750	35750	35750	35750	146
453	20230731	131100	4679496500	35800	35800	35800	35800	22
454	20230731	131000	4678708900	35800	35800	35800	35800	11
455	20230731	130900	4678315100	35800	35750	35800	35750	218
456	20230731	130800	4670520900	35750	35650	35750	35650	131
457	20230731	130700	4665847650	35650	35750	35750	35650	111
458	20230731	130600	4661880500	35700	35700	35700	35650	152
459	20230731	130500	4656456200	35700	35700	35700	35700	637
460	20230731	130400	4633715300	35700	35650	35700	35650	44
461	20230731	130300	4632146300	35700	35700	35700	35700	10
462	20230731	130200	4631789300	35700	35650	35700	35650	108
463	20230731	130100	4627939050	35650	35650	35650	35650	328
464	20230731	130000	4616245850	35650	35700	35700	35650	451
465	20230731	125900	4600167250	35700	35700	35700	35650	75
466	20230731	125800	4597492800	35700	35700	35700	35700	3
467	20230731	125700	4597385700	35700	35700	35700	35700	352
468	20230731	125600	4584819300	35700	35700	35700	35700	20
469	20230731	125500	4584105300	35700	35700	35750	35700	4
470	20230731	125400	4583962450	35700	35700	35700	35700	25
471	20230731	125300	4583069950	35750	35700	35750	35700	8
472	20230731	125200	4582784050	35750	35750	35750	35700	146
473	20230731	125100	4577565650	35750	35750	35800	35750	348
474	20230731	125000	4565117700	35750	35700	35750	35650	1199
475	20230731	124900	4522311550	35800	35750	35800	35750	406
476	20230731	124800	4507796300	35800	35800	35800	35750	205
477	20230731	124700	4500457600	35800	35800	35800	35800	363
478	20230731	124600	4487462200	35850	35800	35850	35800	5
479	20230731	124500	4487283000	35800	35750	35800	35750	344
480	20230731	124400	4474968050	35800	35700	35800	35700	843
481	20230731	124300	4444864700	35700	35750	35750	35700	379
482	20230731	124200	4431315500	35750	35750	35750	35750	44
483	20230731	124100	4429742500	35750	35750	35750	35750	30
484	20230731	124000	4428670000	35750	35750	35750	35750	13
485	20230731	123900	4428205250	35750	35750	35750	35750	73
486	20230731	123800	4425595500	35750	35750	35750	35750	326
487	20230731	123700	4413941000	35800	35800	35800	35800	105
488	20230731	123600	4410182000	35750	35800	35800	35750	30
489	20230731	123500	4409108800	35800	35750	35800	35750	112
490	20230731	123400	4405104200	35800	35800	35800	35750	73
491	20230731	123300	4402491900	35800	35800	35800	35800	15
492	20230731	123200	4401954900	35800	35800	35800	35800	3
493	20230731	123100	4401847500	35800	35750	35800	35750	103
494	20230731	123000	4398165100	35750	35750	35750	35750	1
495	20230731	122900	4398129350	35750	35750	35750	35750	3
496	20230731	122800	4398022100	35750	35750	35750	35750	12
497	20230731	122700	4397593100	35750	35700	35800	35700	214
498	20230731	122600	4389949200	35700	35700	35700	35700	100
499	20230731	122500	4386379200	35700	35750	35750	35700	911
500	20230731	122400	4353818050	35800	35800	35850	35800	27
501	20230731	122300	4352851400	35850	35800	35850	35800	1707
502	20230731	122200	4291740600	35850	35850	35850	35850	570
503	20230731	122100	4271306100	35850	35900	35900	35850	541
504	20230731	122000	4251911100	35900	35900	35900	35900	13
505	20230731	121900	4251444400	35900	35900	35900	35850	228
506	20230731	121800	4243269200	35850	35900	35900	35850	19
507	20230731	121700	4242587300	35900	35900	35900	35900	335
508	20230731	121600	4230560800	35900	35900	35900	35900	56
509	20230731	121500	4228550400	35900	35900	35900	35900	37
510	20230731	121400	4227222100	35900	35900	35900	35900	4
511	20230731	121300	4227078500	35900	35900	35900	35900	40
512	20230731	121200	4225642500	35900	35900	35900	35900	475
513	20230731	121100	4208590000	35900	35950	35950	35900	56
514	20230731	121000	4206579450	35900	35900	35900	35900	13
515	20230731	120900	4206112750	35950	35950	35950	35950	0
516	20230731	120800	4206112750	35950	35950	35950	35950	3
517	20230731	120700	4206004900	35900	35950	35950	35900	102
518	20230731	120600	4202339250	35950	35950	36000	35950	434
519	20230731	120500	4186734100	35950	35950	35950	35950	88
520	20230731	120400	4183570500	35950	35950	35950	35950	214
521	20230731	120300	4175877200	35950	35950	35950	35950	18
522	20230731	120200	4175230100	35950	35950	35950	35950	102
523	20230731	120100	4171563200	35950	35950	36000	35950	46
524	20230731	120000	4169909450	36000	36000	36000	35950	220
525	20230731	115900	4161999450	36000	36000	36000	36000	1
526	20230731	115800	4161963450	36000	36000	36000	36000	15
527	20230731	115700	4161423450	36000	36000	36000	35950	76
528	20230731	115600	4158687500	35950	36000	36000	35950	13
529	20230731	115500	4158219750	35950	35950	35950	35950	80
530	20230731	115400	4155343750	35950	35950	35950	35950	137
531	20230731	115300	4150418600	35950	36000	36050	35950	53
532	20230731	115200	4148509450	35950	36000	36000	35950	7
533	20230731	115100	4148257550	36000	36050	36050	36000	7
534	20230731	115000	4148005400	36000	36000	36000	36000	1
535	20230731	114900	4147969400	36000	36000	36000	36000	7
536	20230731	114800	4147717400	36000	36050	36050	35950	635
537	20230731	114700	4124862000	36000	36000	36000	36000	13
538	20230731	114600	4124394000	36000	36000	36000	36000	42
539	20230731	114500	4122882000	36000	36050	36050	36000	192
540	20230731	114400	4115961450	36050	36050	36100	36050	138
541	20230731	114300	4110986500	36050	36050	36050	36050	35
542	20230731	114200	4109724750	36100	36050	36100	36050	30
543	20230731	114100	4108643150	36100	36050	36100	36050	42
544	20230731	114000	4107127000	36050	36050	36050	36050	1
545	20230731	113900	4107090950	36000	36000	36000	36000	53
546	20230731	113800	4105182950	36000	36100	36100	36000	44
547	20230731	113700	4103598450	36100	36100	36100	36100	500
548	20230731	113600	4085548450	36100	36050	36100	35950	928
549	20230731	113500	4052113150	36050	36050	36050	36050	157
550	20230731	113400	4046453300	36050	36100	36100	36050	18
551	20230731	113300	4045804300	36100	36100	36150	36050	241
552	20230731	113200	4037104100	36100	36100	36100	36100	7
553	20230731	113100	4036851400	36100	36100	36100	36100	20
554	20230731	113000	4036129400	36100	36050	36100	36050	114
555	20230731	112900	4032018900	36050	36050	36050	36050	16
556	20230731	112800	4031442100	36050	36050	36050	36050	8
557	20230731	112700	4031153700	36000	36000	36000	36000	39
558	20230731	112600	4029749700	36000	36000	36000	35900	134
559	20230731	112500	4024931950	36000	36000	36000	36000	38
560	20230731	112400	4023563950	36000	36050	36150	36000	348
561	20230731	112300	4011018250	36150	36050	36150	36050	765
562	20230731	112200	3983409800	36050	36050	36050	36050	291
563	20230731	112100	3972919250	36050	36000	36050	36000	1000
564	20230731	112000	3936894750	36050	35950	36050	35850	1667
565	20230731	111900	3876879150	35900	35900	35950	35900	53
566	20230731	111800	3874976400	35900	35900	35900	35900	208
567	20230731	111700	3867509200	35950	35900	35950	35900	200
568	20230731	111600	3860328750	35900	35900	35900	35900	126
569	20230731	111500	3855805350	35900	35900	35900	35900	145
570	20230731	111400	3850599850	35900	35900	35900	35850	45
571	20230731	111300	3848984850	35900	35900	35900	35900	121
572	20230731	111200	3844640950	35900	35900	35900	35900	2
573	20230731	111100	3844569150	35900	35850	35900	35850	259
574	20230731	111000	3835271550	35900	35850	35900	35850	72
575	20230731	110900	3832688900	35900	35850	35900	35850	233
576	20230731	110800	3824330850	35850	35850	35850	35850	1
577	20230731	110700	3824295000	35850	35900	35900	35850	41
578	20230731	110600	3822823150	35900	35950	35950	35900	406
579	20230731	110500	3808247700	35950	35950	35950	35950	1
580	20230731	110400	3808211750	35900	35900	35900	35900	163
581	20230731	110300	3802360050	35900	35900	35900	35850	208
582	20230731	110200	3794893200	35900	35850	35900	35850	50
583	20230731	110100	3793099800	35900	35850	35900	35850	14
584	20230731	110000	3792597550	35850	35850	35850	35850	29
585	20230731	105900	3791557900	35800	35900	35900	35800	210
586	20230731	105800	3784029000	35900	35900	35900	35900	1
587	20230731	105700	3783993100	35900	35850	35900	35850	112
588	20230731	105600	3779973000	35900	35900	35900	35850	3
589	20230731	105500	3779865350	35850	35900	35900	35850	158
590	20230731	105400	3774196400	35950	35950	35950	35950	3
591	20230731	105300	3774088550	35950	35850	35950	35850	104
592	20230731	105200	3770350050	35850	35850	35850	35850	90
593	20230731	105100	3767123550	35950	35850	35950	35800	1059
594	20230731	105000	3729183850	35850	35900	35900	35850	293
595	20230731	104900	3718666000	35950	36000	36000	35950	151
596	20230731	104800	3713236250	36100	36050	36100	35950	529
597	20230731	104700	3694187200	36000	36000	36050	36000	460
598	20230731	104600	3677605500	36000	36000	36000	36000	175
599	20230731	104500	3671305500	35950	35900	35950	35900	365
600	20230731	104400	3658194150	35900	35850	35900	35850	71
601	20230731	104300	3655646100	35850	35850	35850	35850	502
602	20230731	104200	3637649400	35850	35800	35850	35800	423
603	20230731	104100	3622503800	35800	35900	35900	35800	340
604	20230731	104000	3610318950	35900	35900	35900	35850	71
605	20230731	103900	3607772200	35900	35850	35900	35850	127
606	20230731	103800	3603216700	35850	35850	35900	35850	53
607	20230731	103700	3601316100	35800	35800	35850	35800	142
608	20230731	103600	3596231500	35800	35900	35900	35800	506
609	20230731	103500	3578094150	35900	35900	35900	35900	120
610	20230731	103400	3573786150	35900	35850	35900	35850	106
611	20230731	103300	3569981250	35850	35850	35900	35800	587
612	20230731	103200	3548952950	35900	36050	36050	35900	1800
613	20230731	103100	3484180400	36050	36050	36100	36050	118
614	20230731	103000	3479924100	36100	36050	36100	36050	15
615	20230731	102900	3479383100	36050	36100	36100	36050	103
616	20230731	102800	3475667600	36100	36100	36100	36100	257
617	20230731	102700	3466389900	36050	36050	36050	36050	151
618	20230731	102600	3460946350	36050	36150	36150	36050	711
619	20230731	102500	3435291350	36150	36150	36150	36150	71
620	20230731	102400	3432724700	36150	36250	36250	36150	711
621	20230731	102300	3407001150	36200	36300	36300	36200	862
622	20230731	102200	3375734450	36300	36400	36400	36300	553
623	20230731	102100	3355629300	36450	36400	36450	36350	978
624	20230731	102000	3320031900	36450	36350	36450	36350	1180
625	20230731	101900	3277091000	36350	36400	36400	36350	360
626	20230731	101800	3263992500	36400	36300	36400	36250	900
627	20230731	101700	3231279200	36300	36250	36300	36250	1108
628	20230731	101600	3191066200	36250	36200	36250	36050	1474
629	20230731	101500	3137711750	36250	35950	36250	35950	5091
630	20230731	101400	2954149950	35950	35950	35950	35950	643
631	20230731	101300	2931034100	35900	35900	35900	35900	105
632	20230731	101200	2927264600	35900	35950	35950	35900	312
633	20230731	101100	2916058250	35900	35950	35950	35850	1138
634	20230731	101000	2875200150	35850	35900	35950	35850	2457
635	20230731	100900	2786942100	35900	35900	35900	35900	677
636	20230731	100800	2762637800	35850	35850	35900	35800	426
637	20230731	100700	2747367900	35900	35900	35900	35850	172
638	20230731	100600	2741196050	35900	35900	35900	35850	57
639	20230731	100500	2739151000	35850	35800	35850	35800	343
640	20230731	100400	2726859550	35800	35750	35800	35750	272
641	20230731	100300	2717123000	35750	35750	35750	35750	234
642	20230731	100200	2708757500	35750	35700	35800	35700	185
643	20230731	100100	2702142850	35750	35700	35750	35650	225
644	20230731	100000	2694111200	35700	35650	35700	35600	131
645	20230731	095900	2689442350	35600	35650	35650	35600	90
646	20230731	095800	2686236450	35650	35650	35650	35600	699
647	20230731	095700	2661320750	35650	35600	35650	35600	188
648	20230731	095600	2654624450	35650	35700	35700	35650	721
649	20230731	095500	2628907950	35750	35800	35800	35650	47
650	20230731	095400	2627226850	35800	35700	35800	35650	558
651	20230731	095300	2607280800	35750	35700	35800	35700	357
652	20230731	095200	2594519450	35650	35600	35700	35600	81
653	20230731	095100	2591634750	35600	35600	35600	35600	84
654	20230731	095000	2588644350	35600	35700	35700	35550	148
655	20230731	094900	2583371850	35700	35700	35750	35700	664
656	20230731	094800	2559666800	35700	35700	35750	35700	116
657	20230731	094700	2555525350	35700	35550	35750	35550	401
658	20230731	094600	2541225600	35550	35550	35700	35550	1263
659	20230731	094500	2496315950	35550	35700	35700	35500	3967
660	20230731	094400	2355160550	35750	35800	35900	35750	862
661	20230731	094300	2324304850	35800	35850	35850	35800	158
662	20230731	094200	2318647050	35850	35900	35900	35850	363
663	20230731	094100	2305628650	35950	35900	35950	35800	685
664	20230731	094000	2281035500	35950	35950	35950	35900	67
665	20230731	093900	2278629400	35950	35800	35950	35800	418
666	20230731	093800	2263610850	35950	35800	35950	35800	321
667	20230731	093700	2252115950	35800	35800	36000	35800	439
668	20230731	093600	2236383950	35800	36000	36000	35800	1741
669	20230731	093500	2173773600	36000	36000	36050	36000	1030
670	20230731	093400	2136669650	36000	36000	36050	36000	926
671	20230731	093300	2103316250	36000	36000	36050	36000	529
672	20230731	093200	2084271800	36000	35850	36000	35800	2664
673	20230731	093100	1988526300	35850	35600	35850	35600	4038
674	20230731	093000	1844418800	35650	35600	35650	35600	129
675	20230731	092900	1839820050	35600	35650	35650	35600	330
676	20230731	092800	1828068600	35600	35650	35650	35600	611
677	20230731	092700	1806300500	35650	35650	35700	35600	403
678	20230731	092600	1791927750	35700	35700	35700	35700	238
679	20230731	092500	1783431150	35700	35700	35700	35600	528
680	20230731	092400	1764603600	35600	35700	35750	35600	746
681	20230731	092300	1737985950	35700	35600	35700	35550	635
682	20230731	092200	1715372250	35700	35600	35700	35600	569
683	20230731	092100	1695081400	35600	35600	35650	35600	304
684	20230731	092000	1684258950	35550	35550	35700	35550	584
685	20230731	091900	1663481350	35600	35500	35700	35500	969
686	20230731	091800	1629005850	35500	35500	35650	35500	891
687	20230731	091700	1597339250	35500	35500	35650	35500	2029
688	20230731	091600	1525223750	35500	35600	35600	35500	1632
689	20230731	091500	1467243400	35650	35800	35850	35600	1684
690	20230731	091400	1407067800	35800	35900	35950	35800	936
691	20230731	091300	1373525750	35950	35950	35950	35850	795
692	20230731	091200	1344974650	35950	36100	36100	35850	1639
693	20230731	091100	1286002700	36100	35850	36100	35800	3909
694	20230731	091000	1145535600	35850	35650	35900	35650	1833
695	20230731	090900	1079917500	35650	35550	35650	35500	1220
696	20230731	090800	1036515600	35500	35500	35550	35400	7439
697	20230731	090700	772469000	35450	35450	35500	35450	899
698	20230731	090600	740584900	35450	35500	35500	35400	389
699	20230731	090500	726789600	35500	35500	35500	35450	1681
700	20230731	090400	667125650	35500	35400	35500	35350	1115
701	20230731	090300	627626900	35400	35450	35500	35300	1404
702	20230731	090200	577882900	35500	35200	35500	35150	3370
703	20230731	090100	458412650	35150	35400	35400	35050	3945
704	20230731	090000	319195650	35400	34500	35500	34500	9128