KissMeData/214450/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201300	9740853500	126900	126900	126900	126900	791
3	20230728	201200	9740853500	126900	126900	126900	126900	0
4	20230728	201100	9740853500	126900	126900	126900	126900	0
5	20230728	201000	9740853500	126900	126900	126900	126900	0
6	20230728	200900	9740853500	126900	126900	126900	126900	0
7	20230728	200800	9740853500	126900	126900	126900	126900	0
8	20230728	200700	9740853500	126900	126900	126900	126900	0
9	20230728	200600	9740853500	126900	126900	126900	126900	0
10	20230728	200500	9740853500	126900	126900	126900	126900	0
11	20230728	200400	9740853500	126900	126900	126900	126900	0
12	20230728	200300	9740853500	126900	126900	126900	126900	0
13	20230728	200200	9740853500	126900	126900	126900	126900	0
14	20230728	200100	9740853500	126900	126900	126900	126900	0
15	20230728	200000	9740853500	126900	126900	126900	126900	0
16	20230728	195900	9740853500	126900	126900	126900	126900	0
17	20230728	195800	9740853500	126900	126900	126900	126900	0
18	20230728	195700	9740853500	126900	126900	126900	126900	0
19	20230728	195600	9740853500	126900	126900	126900	126900	0
20	20230728	195500	9740853500	126900	126900	126900	126900	0
21	20230728	195400	9740853500	126900	126900	126900	126900	0
22	20230728	195300	9740853500	126900	126900	126900	126900	0
23	20230728	195200	9740853500	126900	126900	126900	126900	0
24	20230728	195100	9740853500	126900	126900	126900	126900	0
25	20230728	195000	9740853500	126900	126900	126900	126900	0
26	20230728	194900	9740853500	126900	126900	126900	126900	0
27	20230728	194800	9740853500	126900	126900	126900	126900	0
28	20230728	194700	9740853500	126900	126900	126900	126900	0
29	20230728	194600	9740853500	126900	126900	126900	126900	0
30	20230728	194500	9740853500	126900	126900	126900	126900	0
31	20230728	194400	9740853500	126900	126900	126900	126900	0
32	20230728	194300	9740853500	126900	126900	126900	126900	791
33	20230728	194200	9740853500	126900	126900	126900	126900	0
34	20230728	194100	9740853500	126900	126900	126900	126900	0
35	20230728	194000	9740853500	126900	126900	126900	126900	0
36	20230728	193900	9740853500	126900	126900	126900	126900	0
37	20230728	193800	9740853500	126900	126900	126900	126900	0
38	20230728	193700	9740853500	126900	126900	126900	126900	0
39	20230728	193600	9740853500	126900	126900	126900	126900	0
40	20230728	193500	9740853500	126900	126900	126900	126900	0
41	20230728	193400	9740853500	126900	126900	126900	126900	0
42	20230728	193300	9740853500	126900	126900	126900	126900	0
43	20230728	193200	9740853500	126900	126900	126900	126900	0
44	20230728	193100	9740853500	126900	126900	126900	126900	0
45	20230728	193000	9740853500	126900	126900	126900	126900	0
46	20230728	192900	9740853500	126900	126900	126900	126900	0
47	20230728	192800	9740853500	126900	126900	126900	126900	0
48	20230728	192700	9740853500	126900	126900	126900	126900	0
49	20230728	192600	9740853500	126900	126900	126900	126900	0
50	20230728	192500	9740853500	126900	126900	126900	126900	0
51	20230728	192400	9740853500	126900	126900	126900	126900	0
52	20230728	192300	9740853500	126900	126900	126900	126900	0
53	20230728	192200	9740853500	126900	126900	126900	126900	0
54	20230728	192100	9740853500	126900	126900	126900	126900	0
55	20230728	192000	9740853500	126900	126900	126900	126900	0
56	20230728	191900	9740853500	126900	126900	126900	126900	0
57	20230728	191800	9740853500	126900	126900	126900	126900	0
58	20230728	191700	9740853500	126900	126900	126900	126900	0
59	20230728	191600	9740853500	126900	126900	126900	126900	0
60	20230728	191500	9740853500	126900	126900	126900	126900	0
61	20230728	191400	9740853500	126900	126900	126900	126900	0
62	20230728	191300	9740853500	126900	126900	126900	126900	791
63	20230728	191200	9740853500	126900	126900	126900	126900	0
64	20230728	191100	9740853500	126900	126900	126900	126900	0
65	20230728	191000	9740853500	126900	126900	126900	126900	0
66	20230728	190900	9740853500	126900	126900	126900	126900	0
67	20230728	190800	9740853500	126900	126900	126900	126900	0
68	20230728	190700	9740853500	126900	126900	126900	126900	0
69	20230728	190600	9740853500	126900	126900	126900	126900	0
70	20230728	190500	9740853500	126900	126900	126900	126900	0
71	20230728	190400	9740853500	126900	126900	126900	126900	0
72	20230728	190300	9740853500	126900	126900	126900	126900	0
73	20230728	190200	9740853500	126900	126900	126900	126900	0
74	20230728	190100	9740853500	126900	126900	126900	126900	0
75	20230728	190000	9740853500	126900	126900	126900	126900	0
76	20230728	185900	9740853500	126900	126900	126900	126900	0
77	20230728	185800	9740853500	126900	126900	126900	126900	0
78	20230728	185700	9740853500	126900	126900	126900	126900	0
79	20230728	185600	9740853500	126900	126900	126900	126900	0
80	20230728	185500	9740853500	126900	126900	126900	126900	0
81	20230728	185400	9740853500	126900	126900	126900	126900	0
82	20230728	185300	9740853500	126900	126900	126900	126900	0
83	20230728	185200	9740853500	126900	126900	126900	126900	0
84	20230728	185100	9740853500	126900	126900	126900	126900	0
85	20230728	185000	9740853500	126900	126900	126900	126900	0
86	20230728	184900	9740853500	126900	126900	126900	126900	0
87	20230728	184800	9740853500	126900	126900	126900	126900	0
88	20230728	184700	9740853500	126900	126900	126900	126900	0
89	20230728	184600	9740853500	126900	126900	126900	126900	0
90	20230728	184500	9740853500	126900	126900	126900	126900	0
91	20230728	184400	9740853500	126900	126900	126900	126900	0
92	20230728	184300	9740853500	126900	126900	126900	126900	791
93	20230728	184200	9740853500	126900	126900	126900	126900	0
94	20230728	184100	9740853500	126900	126900	126900	126900	0
95	20230728	184000	9740853500	126900	126900	126900	126900	0
96	20230728	183900	9740853500	126900	126900	126900	126900	0
97	20230728	183800	9740853500	126900	126900	126900	126900	0
98	20230728	183700	9740853500	126900	126900	126900	126900	0
99	20230728	183600	9740853500	126900	126900	126900	126900	0
100	20230728	183500	9740853500	126900	126900	126900	126900	0
101	20230728	183400	9740853500	126900	126900	126900	126900	0
102	20230728	183300	9740853500	126900	126900	126900	126900	0
103	20230728	183200	9740853500	126900	126900	126900	126900	0
104	20230728	183100	9740853500	126900	126900	126900	126900	0
105	20230728	183000	9740853500	126900	126900	126900	126900	0
106	20230728	182900	9740853500	126900	126900	126900	126900	0
107	20230728	182800	9740853500	126900	126900	126900	126900	0
108	20230728	182700	9740853500	126900	126900	126900	126900	0
109	20230728	182600	9740853500	126900	126900	126900	126900	0
110	20230728	182500	9740853500	126900	126900	126900	126900	0
111	20230728	182400	9740853500	126900	126900	126900	126900	0
112	20230728	182300	9740853500	126900	126900	126900	126900	0
113	20230728	182200	9740853500	126900	126900	126900	126900	0
114	20230728	182100	9740853500	126900	126900	126900	126900	0
115	20230728	182000	9740853500	126900	126900	126900	126900	0
116	20230728	181900	9740853500	126900	126900	126900	126900	0
117	20230728	181800	9740853500	126900	126900	126900	126900	0
118	20230728	181700	9740853500	126900	126900	126900	126900	0
119	20230728	181600	9740853500	126900	126900	126900	126900	0
120	20230728	181500	9740853500	126900	126900	126900	126900	0
121	20230728	181400	9740853500	126900	126900	126900	126900	0
122	20230728	181300	9740853500	126900	126900	126900	126900	791
123	20230728	181200	9740853500	126900	126900	126900	126900	0
124	20230728	181100	9740853500	126900	126900	126900	126900	0
125	20230728	181000	9740853500	126900	126900	126900	126900	0
126	20230728	180900	9740853500	126900	126900	126900	126900	0
127	20230728	180800	9740853500	126900	126900	126900	126900	0
128	20230728	180700	9740853500	126900	126900	126900	126900	0
129	20230728	180600	9740853500	126900	126900	126900	126900	0
130	20230728	180500	9740853500	126900	126900	126900	126900	0
131	20230728	180400	9740853500	126900	126900	126900	126900	0
132	20230728	180300	9740853500	126900	126900	126900	126900	0
133	20230728	180200	9740853500	126900	126900	126900	126900	0
134	20230728	180100	9740853500	126900	126900	126900	126900	0
135	20230728	180000	9740853500	126900	126900	126900	126900	0
136	20230728	175900	9740853500	126900	126900	126900	126900	0
137	20230728	175800	9740853500	126900	126900	126900	126900	0
138	20230728	175700	9740853500	126900	126900	126900	126900	0
139	20230728	175600	9740853500	126900	126900	126900	126900	0
140	20230728	175500	9740853500	126900	126900	126900	126900	0
141	20230728	175400	9740853500	126900	126900	126900	126900	0
142	20230728	175300	9740853500	126900	126900	126900	126900	0
143	20230728	175200	9740853500	126900	126900	126900	126900	0
144	20230728	175100	9740853500	126900	126900	126900	126900	0
145	20230728	175000	9740853500	126900	126900	126900	126900	0
146	20230728	174900	9740853500	126900	126900	126900	126900	0
147	20230728	174800	9740853500	126900	126900	126900	126900	0
148	20230728	174700	9740853500	126900	126900	126900	126900	0
149	20230728	174600	9740853500	126900	126900	126900	126900	0
150	20230728	174500	9740853500	126900	126900	126900	126900	0
151	20230728	174400	9740853500	126900	126900	126900	126900	0
152	20230728	174300	9740853500	126900	126900	126900	126900	791
153	20230728	174200	9740853500	126900	126900	126900	126900	0
154	20230728	174100	9740853500	126900	126900	126900	126900	0
155	20230728	174000	9740853500	126900	126900	126900	126900	0
156	20230728	173900	9740853500	126900	126900	126900	126900	0
157	20230728	173800	9740853500	126900	126900	126900	126900	0
158	20230728	173700	9740853500	126900	126900	126900	126900	0
159	20230728	173600	9740853500	126900	126900	126900	126900	0
160	20230728	173500	9740853500	126900	126900	126900	126900	0
161	20230728	173400	9740853500	126900	126900	126900	126900	0
162	20230728	173300	9740853500	126900	126900	126900	126900	0
163	20230728	173200	9740853500	126900	126900	126900	126900	0
164	20230728	173100	9740853500	126900	126900	126900	126900	0
165	20230728	173000	9740853500	126900	126900	126900	126900	0
166	20230728	172900	9740853500	126900	126900	126900	126900	0
167	20230728	172800	9740853500	126900	126900	126900	126900	0
168	20230728	172700	9740853500	126900	126900	126900	126900	0
169	20230728	172600	9740853500	126900	126900	126900	126900	0
170	20230728	172500	9740853500	126900	126900	126900	126900	0
171	20230728	172400	9740853500	126900	126900	126900	126900	0
172	20230728	172300	9740853500	126900	126900	126900	126900	0
173	20230728	172200	9740853500	126900	126900	126900	126900	0
174	20230728	172100	9740853500	126900	126900	126900	126900	0
175	20230728	172000	9740853500	126900	126900	126900	126900	0
176	20230728	171900	9740853500	126900	126900	126900	126900	0
177	20230728	171800	9740853500	126900	126900	126900	126900	0
178	20230728	171700	9740853500	126900	126900	126900	126900	0
179	20230728	171600	9740853500	126900	126900	126900	126900	0
180	20230728	171500	9740853500	126900	126900	126900	126900	0
181	20230728	171400	9740853500	126900	126900	126900	126900	0
182	20230728	171300	9740853500	126900	126900	126900	126900	791
183	20230728	171200	9740853500	126900	126900	126900	126900	0
184	20230728	171100	9740853500	126900	126900	126900	126900	0
185	20230728	171000	9740853500	126900	126900	126900	126900	0
186	20230728	170900	9740853500	126900	126900	126900	126900	0
187	20230728	170800	9740853500	126900	126900	126900	126900	0
188	20230728	170700	9740853500	126900	126900	126900	126900	0
189	20230728	170600	9740853500	126900	126900	126900	126900	0
190	20230728	170500	9740853500	126900	126900	126900	126900	0
191	20230728	170400	9740853500	126900	126900	126900	126900	0
192	20230728	170300	9740853500	126900	126900	126900	126900	0
193	20230728	170200	9740853500	126900	126900	126900	126900	0
194	20230728	170100	9740853500	126900	126900	126900	126900	0
195	20230728	170000	9740853500	126900	126900	126900	126900	0
196	20230728	165900	9740853500	126900	126900	126900	126900	0
197	20230728	165800	9740853500	126900	126900	126900	126900	0
198	20230728	165700	9740853500	126900	126900	126900	126900	0
199	20230728	165600	9740853500	126900	126900	126900	126900	0
200	20230728	165500	9740853500	126900	126900	126900	126900	0
201	20230728	165400	9740853500	126900	126900	126900	126900	0
202	20230728	165300	9740853500	126900	126900	126900	126900	0
203	20230728	165200	9740853500	126900	126900	126900	126900	0
204	20230728	165100	9740853500	126900	126900	126900	126900	0
205	20230728	165000	9740853500	126900	126900	126900	126900	0
206	20230728	164900	9740853500	126900	126900	126900	126900	0
207	20230728	164800	9740853500	126900	126900	126900	126900	0
208	20230728	164700	9740853500	126900	126900	126900	126900	0
209	20230728	164600	9740853500	126900	126900	126900	126900	0
210	20230728	164500	9740853500	126900	126900	126900	126900	0
211	20230728	164400	9740853500	126900	126900	126900	126900	0
212	20230728	164300	9740853500	126900	126900	126900	126900	791
213	20230728	164200	9740853500	126900	126900	126900	126900	0
214	20230728	164100	9740853500	126900	126900	126900	126900	0
215	20230728	164000	9740853500	126900	126900	126900	126900	0
216	20230728	163900	9740853500	126900	126900	126900	126900	0
217	20230728	163800	9740853500	126900	126900	126900	126900	0
218	20230728	163700	9740853500	126900	126900	126900	126900	0
219	20230728	163600	9740853500	126900	126900	126900	126900	0
220	20230728	163500	9740853500	126900	126900	126900	126900	0
221	20230728	163400	9740853500	126900	126900	126900	126900	0
222	20230728	163300	9740853500	126900	126900	126900	126900	0
223	20230728	163200	9740853500	126900	126900	126900	126900	0
224	20230728	163100	9740853500	126900	126900	126900	126900	0
225	20230728	163000	9740853500	126900	126900	126900	126900	0
226	20230728	162900	9740853500	126900	126900	126900	126900	0
227	20230728	162800	9740853500	126900	126900	126900	126900	0
228	20230728	162700	9740853500	126900	126900	126900	126900	0
229	20230728	162600	9740853500	126900	126900	126900	126900	0
230	20230728	162500	9740853500	126900	126900	126900	126900	0
231	20230728	162400	9740853500	126900	126900	126900	126900	0
232	20230728	162300	9740853500	126900	126900	126900	126900	0
233	20230728	162200	9740853500	126900	126900	126900	126900	0
234	20230728	162100	9740853500	126900	126900	126900	126900	0
235	20230728	162000	9740853500	126900	126900	126900	126900	0
236	20230728	161900	9740853500	126900	126900	126900	126900	0
237	20230728	161800	9740853500	126900	126900	126900	126900	0
238	20230728	161700	9740853500	126900	126900	126900	126900	0
239	20230728	161600	9740853500	126900	126900	126900	126900	0
240	20230728	161500	9740853500	126900	126900	126900	126900	0
241	20230728	161400	9740853500	126900	126900	126900	126900	0
242	20230728	161300	9740853500	126900	126900	126900	126900	791
243	20230728	161200	9740853500	126900	126900	126900	126900	0
244	20230728	161100	9740853500	126900	126900	126900	126900	0
245	20230728	161000	9740853500	126900	126900	126900	126900	0
246	20230728	160900	9740853500	126900	126900	126900	126900	0
247	20230728	160800	9740853500	126900	126900	126900	126900	0
248	20230728	160700	9740853500	126900	126900	126900	126900	0
249	20230728	160600	9740853500	126900	126900	126900	126900	0
250	20230728	160500	9740853500	126900	126900	126900	126900	0
251	20230728	160400	9740853500	126900	126900	126900	126900	0
252	20230728	160300	9740853500	126900	126900	126900	126900	0
253	20230728	160200	9740853500	126900	126900	126900	126900	0
254	20230728	160100	9740853500	126900	126900	126900	126900	0
255	20230728	160000	9740853500	126900	126900	126900	126900	0
256	20230728	155900	9740853500	126900	126900	126900	126900	0
257	20230728	155800	9740853500	126900	126900	126900	126900	0
258	20230728	155700	9740853500	126900	126900	126900	126900	0
259	20230728	155600	9740853500	126900	126900	126900	126900	0
260	20230728	155500	9740853500	126900	126900	126900	126900	0
261	20230728	155400	9740853500	126900	126900	126900	126900	0
262	20230728	155300	9740853500	126900	126900	126900	126900	0
263	20230728	155200	9740853500	126900	126900	126900	126900	0
264	20230728	155100	9740853500	126900	126900	126900	126900	0
265	20230728	155000	9740853500	126900	126900	126900	126900	0
266	20230728	154900	9740853500	126900	126900	126900	126900	0
267	20230728	154800	9740853500	126900	126900	126900	126900	0
268	20230728	154700	9740853500	126900	126900	126900	126900	0
269	20230728	154600	9740853500	126900	126900	126900	126900	0
270	20230728	154500	9740853500	126900	126900	126900	126900	0
271	20230728	154400	9740853500	126900	126900	126900	126900	0
272	20230728	154300	9740853500	126900	126900	126900	126900	791
273	20230728	154200	9740853500	126900	126900	126900	126900	0
274	20230728	154100	9740853500	126900	126900	126900	126900	0
275	20230728	154000	9740853500	126900	126900	126900	126900	0
276	20230728	153900	9740853500	126900	126900	126900	126900	0
277	20230728	153800	9740853500	126900	126900	126900	126900	0
278	20230728	153700	9740853500	126900	126900	126900	126900	0
279	20230728	153600	9740853500	126900	126900	126900	126900	0
280	20230728	153500	9740853500	126900	126900	126900	126900	0
281	20230728	153400	9740853500	126900	126900	126900	126900	0
282	20230728	153300	9740853500	126900	126900	126900	126900	0
283	20230728	153200	9740853500	126900	126900	126900	126900	0
284	20230728	153100	9740853500	126900	126900	126900	126900	0
285	20230728	153000	9740853500	126900	126900	126900	126900	791
286	20230728	152900	9640475600	126900	126900	126900	126900	0
287	20230728	152800	9640475600	126900	126900	126900	126900	0
288	20230728	152700	9640475600	126900	126900	126900	126900	0
289	20230728	152600	9640475600	126900	126900	126900	126900	0
290	20230728	152500	9640475600	126900	126900	126900	126900	0
291	20230728	152400	9640475600	126900	126900	126900	126900	0
292	20230728	152300	9640475600	126900	126900	126900	126900	0
293	20230728	152200	9640475600	126900	126900	126900	126900	0
294	20230728	152100	9640475600	126900	126900	126900	126900	0
295	20230728	152000	9640475600	126900	126900	126900	126900	0
296	20230728	151900	9640475600	126900	126900	126900	126800	900
297	20230728	151800	9526343000	126900	127000	127000	126800	36
298	20230728	151700	9521775700	126800	126800	127000	126800	106
299	20230728	151600	9508326100	126900	127000	127100	126800	330
300	20230728	151500	9466425300	127100	127100	127100	127000	205
301	20230728	151400	9440371000	127100	127100	127100	127100	143
302	20230728	151300	9422195700	127100	127400	127400	127000	296
303	20230728	151200	9384570000	127400	127400	127400	127100	179
304	20230728	151100	9361790000	127400	127200	127400	127100	116
305	20230728	151000	9347026100	127200	127400	127400	127200	242
306	20230728	150900	9316229200	127300	127400	127400	127300	183
307	20230728	150800	9292926200	127400	127200	127400	127200	239
308	20230728	150700	9262503800	127200	127200	127300	127100	240
309	20230728	150600	9231973400	127200	127300	127300	127100	158
310	20230728	150500	9211869700	127300	127300	127300	127100	234
311	20230728	150400	9182096700	127300	127200	127300	127100	268
312	20230728	150300	9147998000	127200	127300	127300	127100	157
313	20230728	150200	9128025900	127300	127300	127300	127100	661
314	20230728	150100	9043941100	127300	127200	127300	127200	352
315	20230728	150000	8999157900	127200	126900	127200	126900	219
316	20230728	145900	8971327200	127000	127200	127200	126800	317
317	20230728	145800	8931051900	127200	127000	127200	127000	156
318	20230728	145700	8911228700	127100	126900	127100	126900	187
319	20230728	145600	8887478300	126900	126900	126900	126800	152
320	20230728	145500	8868192900	126800	126700	126900	126600	96
321	20230728	145400	8856025300	126800	126500	126800	126500	100
322	20230728	145300	8843361600	126600	126600	126700	126500	146
323	20230728	145200	8824879700	126700	126600	126700	126500	181
324	20230728	145100	8801963000	126700	126600	126800	126600	75
325	20230728	145000	8792464300	126600	126400	126600	126400	132
326	20230728	144900	8775761700	126400	126500	126500	126400	88
327	20230728	144800	8764632700	126500	126400	126500	126400	115
328	20230728	144700	8750092800	126500	126600	126600	126500	136
329	20230728	144600	8732881800	126500	126600	126600	126500	116
330	20230728	144500	8718203000	126600	126600	126700	126500	122
331	20230728	144400	8702759100	126600	126500	126700	126500	139
332	20230728	144300	8685164700	126600	126800	126800	126500	93
333	20230728	144200	8673393200	126700	126600	126700	126500	122
334	20230728	144100	8657946700	126600	126600	126700	126500	206
335	20230728	144000	8631877500	126600	126600	126600	126500	122
336	20230728	143900	8616433700	126500	126500	126700	126500	165
337	20230728	143800	8595540900	126500	126500	126600	126400	152
338	20230728	143700	8576314900	126400	126400	126500	126400	550
339	20230728	143600	8506790200	126500	126500	126500	126400	90
340	20230728	143500	8495408600	126500	126500	126600	126400	332
341	20230728	143400	8453409700	126500	126400	126500	126400	153
342	20230728	143300	8434063500	126500	126400	126500	126400	119
343	20230728	143200	8419015300	126500	126400	126600	126400	61
344	20230728	143100	8411299600	126500	126500	126500	126400	128
345	20230728	143000	8395111800	126400	126400	126500	126400	152
346	20230728	142900	8375895400	126400	126400	126600	126400	113
347	20230728	142800	8361604100	126400	126500	126600	126400	88
348	20230728	142700	8350466500	126600	126600	126600	126500	1422
349	20230728	142600	8170578300	126500	126500	126600	126500	98
350	20230728	142500	8158175800	126500	126700	126700	126500	88
351	20230728	142400	8147029000	126600	126700	126700	126600	86
352	20230728	142300	8136137200	126700	126700	126800	126600	113
353	20230728	142200	8121823400	126600	126700	126700	126600	191
354	20230728	142100	8097634300	126700	126800	127000	126600	159
355	20230728	142000	8077470800	126700	126600	126700	126500	140
356	20230728	141900	8059748100	126500	126900	126900	126500	79
357	20230728	141800	8049738900	126900	126700	126900	126400	365
358	20230728	141700	8003457000	126600	126500	126700	126400	145
359	20230728	141600	7985102800	126500	126300	126500	126300	101
360	20230728	141500	7972334800	126400	126400	126500	126300	99
361	20230728	141400	7959823000	126400	126300	126500	126300	109
362	20230728	141300	7946043500	126400	126400	126500	126300	134
363	20230728	141200	7929107100	126400	126400	126500	126300	134
364	20230728	141100	7912170300	126300	126500	126500	126300	554
365	20230728	141000	7842142300	126400	126400	126500	126400	111
366	20230728	140900	7828104900	126500	126400	126500	126400	131
367	20230728	140800	7811541900	126500	126400	126600	126400	55
368	20230728	140700	7804584700	126700	126600	126700	126400	870
369	20230728	140600	7694526300	126500	126600	126700	126500	117
370	20230728	140500	7679714600	126600	126600	126600	126500	91
371	20230728	140400	7668197000	126600	126500	126600	126500	73
372	20230728	140300	7658959600	126500	126600	126900	126500	325
373	20230728	140200	7617801900	126500	126800	126800	126500	125
374	20230728	140100	7601981700	126800	126500	126800	126500	117
375	20230728	140000	7587167500	126500	126600	126700	126500	67
376	20230728	135900	7578686000	126500	126500	126600	126500	188
377	20230728	135800	7554890400	126500	126600	126700	126500	234
378	20230728	135700	7525270500	126700	126600	126700	126600	105
379	20230728	135600	7511973200	126600	126600	126700	126500	77
380	20230728	135500	7502227500	126600	126600	126700	126400	671
381	20230728	135400	7417330600	126600	126600	126700	126500	69
382	20230728	135300	7408593700	126600	126600	126600	126500	67
383	20230728	135200	7400113200	126600	126700	126700	126500	101
384	20230728	135100	7387327600	126600	126700	126700	126600	46
385	20230728	135000	7381502400	126600	126500	126800	126500	84
386	20230728	134900	7370869200	126500	126400	126600	126400	123
387	20230728	134800	7355308400	126400	126500	126500	126400	308
388	20230728	134700	7316350500	126600	126500	126700	126500	183
389	20230728	134600	7293185900	126600	126600	126700	126500	525
390	20230728	134500	7226721700	126600	126800	126800	126600	74
391	20230728	134400	7217345700	126700	126600	126800	126600	118
392	20230728	134300	7202392800	126700	126900	126900	126500	333
393	20230728	134200	7160179100	126900	126900	127000	126800	116
394	20230728	134100	7145460400	126800	126900	126900	126800	197
395	20230728	134000	7120463300	126900	126900	127000	126800	64
396	20230728	133900	7112340900	126900	127100	127100	126800	453
397	20230728	133800	7054815700	127200	127100	127200	126900	120
398	20230728	133700	7039565300	127000	127100	127100	126900	99
399	20230728	133600	7026990900	127000	127000	127100	127000	99
400	20230728	133500	7014415700	127200	127000	127200	126900	85
401	20230728	133400	7003615100	127000	126900	127100	126900	104
402	20230728	133300	6990402600	127000	127000	127000	126800	82
403	20230728	133200	6979990700	126800	126900	127000	126800	118
404	20230728	133100	6965020000	126900	127000	127000	126900	154
405	20230728	133000	6945468200	126900	126900	127000	126700	124
406	20230728	132900	6929731400	126900	126900	127000	126800	100
407	20230728	132800	6917041200	126900	126800	126900	126800	83
408	20230728	132700	6906510200	126800	127100	127100	126700	261
409	20230728	132600	6873386400	127200	127000	127200	127000	123
410	20230728	132500	6857748200	127000	127100	127200	127000	193
411	20230728	132400	6833215800	127100	127200	127300	127100	122
412	20230728	132300	6817698300	127200	127300	127300	127100	72
413	20230728	132200	6808535600	127400	127400	127400	127200	97
414	20230728	132100	6796183300	127200	126700	127300	126500	2335
415	20230728	132000	6499880100	126600	126600	126600	126500	207
416	20230728	131900	6473682200	126500	126500	126600	126400	169
417	20230728	131800	6452300900	126400	126400	126600	126400	208
418	20230728	131700	6425987100	126400	126500	126500	126400	139
419	20230728	131600	6408413700	126500	126500	126600	126400	92
420	20230728	131500	6396775500	126500	126500	126500	126300	637
421	20230728	131400	6316247200	126400	126300	126500	126300	162
422	20230728	131300	6295770100	126400	126400	126500	126300	90
423	20230728	131200	6284392300	126400	126700	126700	126300	250
424	20230728	131100	6252748600	126700	126600	126700	126600	73
425	20230728	131000	6243501800	126700	126500	126700	126500	756
426	20230728	130900	6147781700	126600	126500	126600	126400	245
427	20230728	130800	6116791500	126400	126400	126500	126400	75
428	20230728	130700	6107309200	126400	126500	126600	126400	203
429	20230728	130600	6081626400	126400	126500	126500	126400	71
430	20230728	130500	6072647500	126400	126400	126500	126400	85
431	20230728	130400	6061899400	126500	126400	126500	126400	70
432	20230728	130300	6053046400	126400	126400	126500	126400	79
433	20230728	130200	6043055200	126500	126500	126600	126400	102
434	20230728	130100	6030156700	126500	126500	126600	126500	290
435	20230728	130000	5993465400	126400	126600	126600	126400	54
436	20230728	125900	5986635000	126500	126500	126600	126500	80
437	20230728	125800	5976513300	126500	126600	126700	126500	50
438	20230728	125700	5970185900	126500	126600	126600	126500	73
439	20230728	125600	5960945900	126500	126600	126600	126500	36
440	20230728	125500	5956390300	126700	126500	126700	126500	556
441	20230728	125400	5886005400	126600	126600	126600	126400	71
442	20230728	125300	5877021300	126600	126600	126600	126500	53
443	20230728	125200	5870313100	126600	126500	126600	126500	85
444	20230728	125100	5859558500	126600	126500	126600	126500	63
445	20230728	125000	5851585000	126500	126600	126600	126500	83
446	20230728	124900	5841081200	126600	126500	126600	126500	71
447	20230728	124800	5832095100	126500	126600	126600	126500	66
448	20230728	124700	5823741600	126600	126500	126600	126500	63
449	20230728	124600	5815770300	126500	126500	126500	126300	264
450	20230728	124500	5782380700	126500	126500	126600	126500	113
451	20230728	124400	5768085500	126500	126200	126500	126200	169
452	20230728	124300	5746736600	126200	126300	126300	126200	252
453	20230728	124200	5714909200	126300	126400	126500	126300	63
454	20230728	124100	5706944800	126500	126300	126500	126200	106
455	20230728	124000	5693551000	126400	126400	126500	126400	353
456	20230728	123900	5648921700	126300	126100	126300	126100	42
457	20230728	123800	5643620400	126200	126300	126400	126200	73
458	20230728	123700	5634400900	126300	126200	126300	126100	149
459	20230728	123600	5615599200	126100	126200	126200	126100	45
460	20230728	123500	5609921100	126100	126100	126200	126000	71
461	20230728	123400	5600966100	126100	125900	126100	125900	355
462	20230728	123300	5556243700	125900	126500	126500	125900	978
463	20230728	123200	5432768200	126400	126400	126600	126200	427
464	20230728	123100	5378806600	126500	126600	126600	126400	169
465	20230728	123000	5357426900	126500	126600	126600	126400	196
466	20230728	122900	5332629600	126600	126400	126600	126300	402
467	20230728	122800	5281772400	126200	126200	126400	126000	137
468	20230728	122700	5264482400	126300	126000	126300	126000	110
469	20230728	122600	5250612300	126000	126100	126200	125900	819
470	20230728	122500	5147410600	126100	125600	126100	125600	395
471	20230728	122400	5097709100	125500	125500	125600	125400	271
472	20230728	122300	5063697200	125500	125000	125900	125000	303
473	20230728	122200	5025698000	125000	125100	125200	125000	43
474	20230728	122100	5020319400	125200	125200	125200	125100	45
475	20230728	122000	5014687200	125200	125300	125300	125100	45
476	20230728	121900	5009052200	125300	125100	125300	125000	70
477	20230728	121800	5000290500	125000	125200	125200	125000	46
478	20230728	121700	4994538500	125100	125000	125200	125000	121
479	20230728	121600	4979396800	125000	125100	125100	125000	40
480	20230728	121500	4974394100	125000	125000	125200	125000	51
481	20230728	121400	4968016300	125100	125100	125100	124900	204
482	20230728	121300	4942517700	125000	125200	125200	125000	108
483	20230728	121200	4929008200	125200	125100	125200	125100	31
484	20230728	121100	4925128500	125200	125100	125200	125100	63
485	20230728	121000	4917242600	125200	125300	125300	125100	231
486	20230728	120900	4888320400	125300	125200	125300	125200	93
487	20230728	120800	4876672900	125200	125200	125300	125200	33
488	20230728	120700	4872540200	125300	125200	125300	125100	129
489	20230728	120600	4856384900	125200	125200	125200	125000	42
490	20230728	120500	4851128500	125200	125300	125300	125000	108
491	20230728	120400	4837615100	125300	125200	125300	125200	24
492	20230728	120300	4834609800	125200	125000	125200	124900	174
493	20230728	120200	4812852400	125000	125000	125100	125000	159
494	20230728	120100	4792975500	125100	125100	125100	125000	67
495	20230728	120000	4784597400	125100	125200	125200	125000	57
496	20230728	115900	4777467500	125100	125100	125200	125000	81
497	20230728	115800	4767337100	125000	125000	125100	124900	157
498	20230728	115700	4747710500	125000	124900	125000	124800	56
499	20230728	115600	4740715300	124800	124800	124900	124800	81
500	20230728	115500	4730604500	124800	124600	124800	124600	147
501	20230728	115400	4712282200	124600	124700	124800	124600	153
502	20230728	115300	4693207400	124700	125000	125000	124600	121
503	20230728	115200	4678093200	124900	124500	124900	124500	134
504	20230728	115100	4661385900	124500	124400	124700	124300	123
505	20230728	115000	4646072100	124400	124300	124400	124200	143
506	20230728	114900	4628303600	124200	124300	124400	124200	36
507	20230728	114800	4623828500	124300	124400	124400	124300	97
508	20230728	114700	4611766000	124300	124400	124400	124300	44
509	20230728	114600	4606294400	124300	124400	124400	124300	94
510	20230728	114500	4594607300	124400	124500	124500	124200	79
511	20230728	114400	4584778800	124600	124100	124700	124100	137
512	20230728	114300	4567744500	124200	124100	124200	124100	57
513	20230728	114200	4560670300	124200	124100	124200	124100	40
514	20230728	114100	4555703700	124100	124300	124300	124100	65
515	20230728	114000	4547632200	124200	124000	124200	124000	103
516	20230728	113900	4534848100	124000	124400	124400	124000	17
517	20230728	113800	4532736900	124300	123900	124400	123900	397
518	20230728	113700	4483485500	124000	124000	124100	123900	110
519	20230728	113600	4469844300	124000	124100	124100	124000	63
520	20230728	113500	4462029400	124000	124100	124200	124000	75
521	20230728	113400	4452724100	124100	124000	124100	124000	74
522	20230728	113300	4443544900	124100	124000	124800	124000	107
523	20230728	113200	4430251800	123800	123800	123900	123600	201
524	20230728	113100	4405366100	123800	124000	124000	123800	86
525	20230728	113000	4394711600	123900	123900	124000	123900	66
526	20230728	112900	4386531600	123900	124100	124100	123900	106
527	20230728	112800	4373383000	124000	124000	124100	124000	42
528	20230728	112700	4368174500	124100	124300	124300	124000	105
529	20230728	112600	4355136000	124200	124100	124400	124100	251
530	20230728	112500	4323961700	124100	124400	124400	124100	235
531	20230728	112400	4294757200	124300	124300	124400	124300	118
532	20230728	112300	4280088300	124300	124400	124500	124300	134
533	20230728	112200	4263420600	124500	124500	124600	124400	64
534	20230728	112100	4255450900	124500	124800	124900	124500	84
535	20230728	112000	4244981700	124700	124700	124900	124500	104
536	20230728	111900	4232013200	124700	124600	124700	124500	116
537	20230728	111800	4217561800	124600	124600	124700	124500	47
538	20230728	111700	4211707100	124700	124600	124700	124500	59
539	20230728	111600	4204356800	124700	124500	124900	124500	106
540	20230728	111500	4191141800	124500	124400	124500	124300	321
541	20230728	111400	4151223900	124500	124500	124500	124300	58
542	20230728	111300	4144008800	124400	124500	124700	124400	246
543	20230728	111200	4113372400	124600	125000	125000	124500	94
544	20230728	111100	4101639200	125000	124800	125100	124800	91
545	20230728	111000	4090268800	124800	125200	125300	124800	106
546	20230728	110900	4077026900	125000	124800	125000	124700	52
547	20230728	110800	4070532700	124800	124700	124800	124500	132
548	20230728	110700	4054083700	124600	124900	124900	124600	101
549	20230728	110600	4041481800	124900	125000	125200	124900	212
550	20230728	110500	4014973800	125000	124900	125000	124800	207
551	20230728	110400	3989111500	124900	125200	125200	124900	80
552	20230728	110300	3979107700	125200	125300	125400	125000	153
553	20230728	110200	3959952900	125300	125400	125500	125300	151
554	20230728	110100	3941027100	125400	126100	126100	125400	89
555	20230728	110000	3929838100	126100	125800	126200	125800	73
556	20230728	105900	3920635200	125700	125900	125900	125700	113
557	20230728	105800	3906424100	125900	126200	126300	125700	190
558	20230728	105700	3882487600	126300	126100	126300	126100	88
559	20230728	105600	3871379400	126000	125900	126100	125800	83
560	20230728	105500	3860926500	125800	126100	126100	125800	87
561	20230728	105400	3849966800	126000	125900	126200	125600	178
562	20230728	105300	3827547300	125900	125900	125900	125600	107
563	20230728	105200	3814084800	125900	125800	125900	125700	107
564	20230728	105100	3800619500	125800	125900	125900	125700	118
565	20230728	105000	3785770800	125900	125800	125900	125400	77
566	20230728	104900	3776094900	125700	125500	125700	125400	356
567	20230728	104800	3731409800	125400	125500	125600	125400	151
568	20230728	104700	3712459100	125500	125700	125800	125500	112
569	20230728	104600	3698389600	125800	125800	125900	125500	472
570	20230728	104500	3639023600	125900	126300	126300	125900	361
571	20230728	104400	3593517700	126300	126200	126300	126100	112
572	20230728	104300	3579385600	126100	126200	126200	126000	106
573	20230728	104200	3566016700	126300	126100	126300	126000	121
574	20230728	104100	3550742900	126200	126100	126200	125900	129
575	20230728	104000	3534476000	126100	126000	126200	125900	121
576	20230728	103900	3519222000	126200	126100	126300	125900	116
577	20230728	103800	3504596500	126100	126300	126300	126000	143
578	20230728	103700	3486559100	126200	126500	126500	126200	105
579	20230728	103600	3473290900	126500	126400	126500	126400	357
580	20230728	103500	3428137000	126200	126000	126400	125900	140
581	20230728	103400	3410479900	125900	126300	126400	125800	198
582	20230728	103300	3385523700	126300	126400	126500	126200	147
583	20230728	103200	3366945000	126400	126300	126400	126200	76
584	20230728	103100	3357346400	126300	126100	126300	126000	103
585	20230728	103000	3344348500	126100	126200	126200	126000	174
586	20230728	102900	3322413200	126200	126400	126500	125600	611
587	20230728	102800	3245366900	126500	126300	126500	126300	58
588	20230728	102700	3238036700	126500	126200	126500	126100	249
589	20230728	102600	3206564000	126200	126200	126400	126100	108
590	20230728	102500	3192927200	126000	125600	126000	125500	262
591	20230728	102400	3159991100	125600	125900	126000	125500	390
592	20230728	102300	3110986000	126000	125700	126000	125500	157
593	20230728	102200	3091241800	125700	126300	126300	125400	707
594	20230728	102100	3002234400	126300	126600	126700	126200	553
595	20230728	102000	2932338900	126800	126800	126800	126500	132
596	20230728	101900	2915617400	126700	126900	126900	126700	152
597	20230728	101800	2896351900	126700	126500	126900	126500	146
598	20230728	101700	2877850300	126600	126800	126800	126300	265
599	20230728	101600	2844302800	126800	126200	126900	126200	419
600	20230728	101500	2791279900	126100	126100	126400	126000	254
601	20230728	101400	2759230900	126100	126300	126800	125900	1220
602	20230728	101300	2604995200	126200	126300	126700	126000	784
603	20230728	101200	2505851700	126300	126000	126400	125800	1625
604	20230728	101100	2300845400	126000	125600	126000	125500	465
605	20230728	101000	2242345000	125600	124900	125600	124900	897
606	20230728	100900	2130104200	124800	124700	124800	124500	242
607	20230728	100800	2099912600	124600	124400	124600	124300	513
608	20230728	100700	2036052600	124400	124400	124500	124100	140
609	20230728	100600	2018641000	124400	124300	124400	124200	101
610	20230728	100500	2006082200	124300	124500	124500	124200	169
611	20230728	100400	1985054800	124500	124100	124500	124000	1116
612	20230728	100300	1846472400	124200	124300	124300	124200	167
613	20230728	100200	1825721900	124400	124200	124500	124200	190
614	20230728	100100	1802107200	124200	124400	124500	124100	170
615	20230728	100000	1780990700	124200	124500	124500	124000	331
616	20230728	095900	1739875600	124400	124500	124700	124400	300
617	20230728	095800	1702517900	124400	124400	124500	124400	97
618	20230728	095700	1690444100	124400	124400	124400	124200	307
619	20230728	095600	1652296900	124400	124100	124600	124100	365
620	20230728	095500	1606918400	124100	124000	124200	123900	820
621	20230728	095400	1505135000	124000	123800	124000	123600	149
622	20230728	095300	1486700700	123800	123800	124000	123600	215
623	20230728	095200	1460084800	123700	123600	123800	123500	107
624	20230728	095100	1446852000	123600	123100	123600	122800	180
625	20230728	095000	1424698200	123200	123000	123200	122800	157
626	20230728	094900	1405393900	123200	123400	123600	123100	589
627	20230728	094800	1332702500	123400	122600	123500	122500	426
628	20230728	094700	1280274600	122500	122800	122800	122500	87
629	20230728	094600	1269597200	122700	122300	122700	122300	619
630	20230728	094500	1193722600	122400	122500	122500	122400	173
631	20230728	094400	1172538000	122500	122500	122600	122300	289
632	20230728	094300	1137131200	122400	122500	122500	122400	163
633	20230728	094200	1117166800	122500	122800	122800	122500	99
634	20230728	094100	1105028600	122900	122900	123100	122800	263
635	20230728	094000	1072715400	122900	122900	123000	122900	25
636	20230728	093900	1069642700	123000	123000	123100	122900	150
637	20230728	093800	1051197100	123100	123200	123300	123100	36
638	20230728	093700	1046762300	123400	123000	123400	122500	614
639	20230728	093600	971387400	123000	122400	123100	122400	67
640	20230728	093500	963169000	122500	122300	122600	122300	257
641	20230728	093400	931695500	122300	122300	122700	122300	358
642	20230728	093300	887900200	122400	122600	122600	122100	116
643	20230728	093200	873712900	122700	122500	122700	122500	41
644	20230728	093100	868684600	122400	122000	122700	122000	318
645	20230728	093000	829786400	122000	122100	122100	122000	171
646	20230728	092900	808919500	122100	122100	122200	122000	273
647	20230728	092800	775587100	122200	122500	122500	122100	266
648	20230728	092700	743046400	122500	122800	122800	122500	534
649	20230728	092600	677578000	122900	122700	122900	122700	20
650	20230728	092500	675120600	122900	122700	123000	122600	230
651	20230728	092400	646897600	122700	123000	123100	122700	147
652	20230728	092300	628839500	123100	123400	123500	123000	133
653	20230728	092200	612442200	123400	123200	123500	123100	141
654	20230728	092100	595054800	123200	123300	123800	123200	84
655	20230728	092000	584682700	123800	122900	123800	122600	367
656	20230728	091900	539575700	122800	123800	123800	122800	314
657	20230728	091800	500892900	123900	123900	123900	123700	92
658	20230728	091700	489503300	123900	123900	124000	123800	16
659	20230728	091600	487520600	124000	124100	124100	123600	75
660	20230728	091500	478227000	123900	124100	124200	123900	168
661	20230728	091400	457379600	124200	124100	124200	124100	123
662	20230728	091300	442109200	124100	123900	124200	123600	204
663	20230728	091200	416810200	123800	124300	124300	123800	334
664	20230728	091100	375345500	124300	124200	124300	124000	149
665	20230728	091000	356856700	124200	124200	124500	124200	123
666	20230728	090900	341565300	124200	124200	124200	124200	20
667	20230728	090800	339081300	124200	124400	124500	124100	150
668	20230728	090700	320416200	124400	123200	124400	123200	373
669	20230728	090600	274325000	123300	122800	123300	122800	83
670	20230728	090500	264118200	122700	123200	123200	122700	481
671	20230728	090400	204986700	122500	123200	123200	122400	565
672	20230728	090300	135601900	123200	123100	123500	123000	277
673	20230728	090200	101504600	123100	123500	123500	122900	291
674	20230728	090100	65669900	123500	123800	124100	122600	299
675	20230728	090000	28815500	123900	124500	124500	123900	232