KissMeData/031440/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190400	225481950	40500	40500	40500	40500	30
3	20230731	190300	225481950	40500	40500	40500	40500	0
4	20230731	190200	225481950	40500	40500	40500	40500	0
5	20230731	190100	225481950	40500	40500	40500	40500	0
6	20230731	190000	225481950	40500	40500	40500	40500	0
7	20230731	185900	225481950	40500	40500	40500	40500	0
8	20230731	185800	225481950	40500	40500	40500	40500	0
9	20230731	185700	225481950	40500	40500	40500	40500	0
10	20230731	185600	225481950	40500	40500	40500	40500	0
11	20230731	185500	225481950	40500	40500	40500	40500	0
12	20230731	185400	225481950	40500	40500	40500	40500	0
13	20230731	185300	225481950	40500	40500	40500	40500	0
14	20230731	185200	225481950	40500	40500	40500	40500	0
15	20230731	185100	225481950	40500	40500	40500	40500	0
16	20230731	185000	225481950	40500	40500	40500	40500	0
17	20230731	184900	225481950	40500	40500	40500	40500	0
18	20230731	184800	225481950	40500	40500	40500	40500	0
19	20230731	184700	225481950	40500	40500	40500	40500	0
20	20230731	184600	225481950	40500	40500	40500	40500	0
21	20230731	184500	225481950	40500	40500	40500	40500	0
22	20230731	184400	225481950	40500	40500	40500	40500	0
23	20230731	184300	225481950	40500	40500	40500	40500	0
24	20230731	184200	225481950	40500	40500	40500	40500	0
25	20230731	184100	225481950	40500	40500	40500	40500	0
26	20230731	184000	225481950	40500	40500	40500	40500	0
27	20230731	183900	225481950	40500	40500	40500	40500	0
28	20230731	183800	225481950	40500	40500	40500	40500	0
29	20230731	183700	225481950	40500	40500	40500	40500	0
30	20230731	183600	225481950	40500	40500	40500	40500	0
31	20230731	183500	225481950	40500	40500	40500	40500	0
32	20230731	183400	225481950	40500	40500	40500	40500	30
33	20230731	183300	225481950	40500	40500	40500	40500	0
34	20230731	183200	225481950	40500	40500	40500	40500	0
35	20230731	183100	225481950	40500	40500	40500	40500	0
36	20230731	183000	225481950	40500	40500	40500	40500	0
37	20230731	182900	225481950	40500	40500	40500	40500	0
38	20230731	182800	225481950	40500	40500	40500	40500	0
39	20230731	182700	225481950	40500	40500	40500	40500	0
40	20230731	182600	225481950	40500	40500	40500	40500	0
41	20230731	182500	225481950	40500	40500	40500	40500	0
42	20230731	182400	225481950	40500	40500	40500	40500	0
43	20230731	182300	225481950	40500	40500	40500	40500	0
44	20230731	182200	225481950	40500	40500	40500	40500	0
45	20230731	182100	225481950	40500	40500	40500	40500	0
46	20230731	182000	225481950	40500	40500	40500	40500	0
47	20230731	181900	225481950	40500	40500	40500	40500	0
48	20230731	181800	225481950	40500	40500	40500	40500	0
49	20230731	181700	225481950	40500	40500	40500	40500	0
50	20230731	181600	225481950	40500	40500	40500	40500	0
51	20230731	181500	225481950	40500	40500	40500	40500	0
52	20230731	181400	225481950	40500	40500	40500	40500	0
53	20230731	181300	225481950	40500	40500	40500	40500	0
54	20230731	181200	225481950	40500	40500	40500	40500	0
55	20230731	181100	225481950	40500	40500	40500	40500	0
56	20230731	181000	225481950	40500	40500	40500	40500	0
57	20230731	180900	225481950	40500	40500	40500	40500	0
58	20230731	180800	225481950	40500	40500	40500	40500	0
59	20230731	180700	225481950	40500	40500	40500	40500	0
60	20230731	180600	225481950	40500	40500	40500	40500	0
61	20230731	180500	225481950	40500	40500	40500	40500	0
62	20230731	180400	225481950	40500	40500	40500	40500	30
63	20230731	180300	225481950	40500	40500	40500	40500	0
64	20230731	180200	225481950	40500	40500	40500	40500	0
65	20230731	180100	225481950	40500	40500	40500	40500	0
66	20230731	180000	225481950	40500	40500	40500	40500	0
67	20230731	175900	225481950	40500	40500	40500	40500	0
68	20230731	175800	225481950	40500	40500	40500	40500	0
69	20230731	175700	225481950	40500	40500	40500	40500	0
70	20230731	175600	225481950	40500	40500	40500	40500	0
71	20230731	175500	225481950	40500	40500	40500	40500	0
72	20230731	175400	225481950	40500	40500	40500	40500	0
73	20230731	175300	225481950	40500	40500	40500	40500	0
74	20230731	175200	225481950	40500	40500	40500	40500	0
75	20230731	175100	225481950	40500	40500	40500	40500	0
76	20230731	175000	225481950	40500	40500	40500	40500	0
77	20230731	174900	225481950	40500	40500	40500	40500	0
78	20230731	174800	225481950	40500	40500	40500	40500	0
79	20230731	174700	225481950	40500	40500	40500	40500	0
80	20230731	174600	225481950	40500	40500	40500	40500	0
81	20230731	174500	225481950	40500	40500	40500	40500	0
82	20230731	174400	225481950	40500	40500	40500	40500	0
83	20230731	174300	225481950	40500	40500	40500	40500	0
84	20230731	174200	225481950	40500	40500	40500	40500	0
85	20230731	174100	225481950	40500	40500	40500	40500	0
86	20230731	174000	225481950	40500	40500	40500	40500	0
87	20230731	173900	225481950	40500	40500	40500	40500	0
88	20230731	173800	225481950	40500	40500	40500	40500	0
89	20230731	173700	225481950	40500	40500	40500	40500	0
90	20230731	173600	225481950	40500	40500	40500	40500	0
91	20230731	173500	225481950	40500	40500	40500	40500	0
92	20230731	173400	225481950	40500	40500	40500	40500	30
93	20230731	173300	225481950	40500	40500	40500	40500	0
94	20230731	173200	225481950	40500	40500	40500	40500	0
95	20230731	173100	225481950	40500	40500	40500	40500	0
96	20230731	173000	225481950	40500	40500	40500	40500	0
97	20230731	172900	225481950	40500	40500	40500	40500	0
98	20230731	172800	225481950	40500	40500	40500	40500	0
99	20230731	172700	225481950	40500	40500	40500	40500	0
100	20230731	172600	225481950	40500	40500	40500	40500	0
101	20230731	172500	225481950	40500	40500	40500	40500	0
102	20230731	172400	225481950	40500	40500	40500	40500	0
103	20230731	172300	225481950	40500	40500	40500	40500	0
104	20230731	172200	225481950	40500	40500	40500	40500	0
105	20230731	172100	225481950	40500	40500	40500	40500	0
106	20230731	172000	225481950	40500	40500	40500	40500	0
107	20230731	171900	225481950	40500	40500	40500	40500	0
108	20230731	171800	225481950	40500	40500	40500	40500	0
109	20230731	171700	225481950	40500	40500	40500	40500	0
110	20230731	171600	225481950	40500	40500	40500	40500	0
111	20230731	171500	225481950	40500	40500	40500	40500	0
112	20230731	171400	225481950	40500	40500	40500	40500	0
113	20230731	171300	225481950	40500	40500	40500	40500	0
114	20230731	171200	225481950	40500	40500	40500	40500	0
115	20230731	171100	225481950	40500	40500	40500	40500	0
116	20230731	171000	225481950	40500	40500	40500	40500	0
117	20230731	170900	225481950	40500	40500	40500	40500	0
118	20230731	170800	225481950	40500	40500	40500	40500	0
119	20230731	170700	225481950	40500	40500	40500	40500	0
120	20230731	170600	225481950	40500	40500	40500	40500	0
121	20230731	170500	225481950	40500	40500	40500	40500	0
122	20230731	170400	225481950	40500	40500	40500	40500	30
123	20230731	170300	225481950	40500	40500	40500	40500	0
124	20230731	170200	225481950	40500	40500	40500	40500	0
125	20230731	170100	225481950	40500	40500	40500	40500	0
126	20230731	170000	225481950	40500	40500	40500	40500	0
127	20230731	165900	225481950	40500	40500	40500	40500	0
128	20230731	165800	225481950	40500	40500	40500	40500	0
129	20230731	165700	225481950	40500	40500	40500	40500	0
130	20230731	165600	225481950	40500	40500	40500	40500	0
131	20230731	165500	225481950	40500	40500	40500	40500	0
132	20230731	165400	225481950	40500	40500	40500	40500	0
133	20230731	165300	225481950	40500	40500	40500	40500	0
134	20230731	165200	225481950	40500	40500	40500	40500	0
135	20230731	165100	225481950	40500	40500	40500	40500	0
136	20230731	165000	225481950	40500	40500	40500	40500	0
137	20230731	164900	225481950	40500	40500	40500	40500	0
138	20230731	164800	225481950	40500	40500	40500	40500	0
139	20230731	164700	225481950	40500	40500	40500	40500	0
140	20230731	164600	225481950	40500	40500	40500	40500	0
141	20230731	164500	225481950	40500	40500	40500	40500	0
142	20230731	164400	225481950	40500	40500	40500	40500	0
143	20230731	164300	225481950	40500	40500	40500	40500	0
144	20230731	164200	225481950	40500	40500	40500	40500	0
145	20230731	164100	225481950	40500	40500	40500	40500	0
146	20230731	164000	225481950	40500	40500	40500	40500	0
147	20230731	163900	225481950	40500	40500	40500	40500	0
148	20230731	163800	225481950	40500	40500	40500	40500	0
149	20230731	163700	225481950	40500	40500	40500	40500	0
150	20230731	163600	225481950	40500	40500	40500	40500	0
151	20230731	163500	225481950	40500	40500	40500	40500	0
152	20230731	163400	225481950	40500	40500	40500	40500	30
153	20230731	163300	225481950	40500	40500	40500	40500	0
154	20230731	163200	225481950	40500	40500	40500	40500	0
155	20230731	163100	225481950	40500	40500	40500	40500	0
156	20230731	163000	225481950	40500	40500	40500	40500	0
157	20230731	162900	225481950	40500	40500	40500	40500	0
158	20230731	162800	225481950	40500	40500	40500	40500	0
159	20230731	162700	225481950	40500	40500	40500	40500	0
160	20230731	162600	225481950	40500	40500	40500	40500	0
161	20230731	162500	225481950	40500	40500	40500	40500	0
162	20230731	162400	225481950	40500	40500	40500	40500	0
163	20230731	162300	225481950	40500	40500	40500	40500	0
164	20230731	162200	225481950	40500	40500	40500	40500	0
165	20230731	162100	225481950	40500	40500	40500	40500	0
166	20230731	162000	225481950	40500	40500	40500	40500	0
167	20230731	161900	225481950	40500	40500	40500	40500	0
168	20230731	161800	225481950	40500	40500	40500	40500	0
169	20230731	161700	225481950	40500	40500	40500	40500	0
170	20230731	161600	225481950	40500	40500	40500	40500	0
171	20230731	161500	225481950	40500	40500	40500	40500	0
172	20230731	161400	225481950	40500	40500	40500	40500	0
173	20230731	161300	225481950	40500	40500	40500	40500	0
174	20230731	161200	225481950	40500	40500	40500	40500	0
175	20230731	161100	225481950	40500	40500	40500	40500	0
176	20230731	161000	225481950	40500	40500	40500	40500	0
177	20230731	160900	225481950	40500	40500	40500	40500	0
178	20230731	160800	225481950	40500	40500	40500	40500	0
179	20230731	160700	225481950	40500	40500	40500	40500	0
180	20230731	160600	225481950	40500	40500	40500	40500	0
181	20230731	160500	225481950	40500	40500	40500	40500	0
182	20230731	160400	225481950	40500	40500	40500	40500	30
183	20230731	160300	225481950	40500	40500	40500	40500	0
184	20230731	160200	225481950	40500	40500	40500	40500	0
185	20230731	160100	225481950	40500	40500	40500	40500	0
186	20230731	160000	225481950	40500	40500	40500	40500	0
187	20230731	155900	225481950	40500	40500	40500	40500	0
188	20230731	155800	225481950	40500	40500	40500	40500	0
189	20230731	155700	225481950	40500	40500	40500	40500	0
190	20230731	155600	225481950	40500	40500	40500	40500	0
191	20230731	155500	225481950	40500	40500	40500	40500	0
192	20230731	155400	225481950	40500	40500	40500	40500	0
193	20230731	155300	225481950	40500	40500	40500	40500	0
194	20230731	155200	225481950	40500	40500	40500	40500	0
195	20230731	155100	225481950	40500	40500	40500	40500	0
196	20230731	155000	225481950	40500	40500	40500	40500	0
197	20230731	154900	225481950	40500	40500	40500	40500	0
198	20230731	154800	225481950	40500	40500	40500	40500	0
199	20230731	154700	225481950	40500	40500	40500	40500	0
200	20230731	154600	225481950	40500	40500	40500	40500	0
201	20230731	154500	225481950	40500	40500	40500	40500	0
202	20230731	154400	225481950	40500	40500	40500	40500	0
203	20230731	154300	225481950	40500	40500	40500	40500	0
204	20230731	154200	225481950	40500	40500	40500	40500	0
205	20230731	154100	225481950	40500	40500	40500	40500	0
206	20230731	154000	225481950	40500	40500	40500	40500	0
207	20230731	153900	225481950	40500	40500	40500	40500	0
208	20230731	153800	225481950	40500	40500	40500	40500	0
209	20230731	153700	225481950	40500	40500	40500	40500	0
210	20230731	153600	225481950	40500	40500	40500	40500	0
211	20230731	153500	225481950	40500	40500	40500	40500	0
212	20230731	153400	225481950	40500	40500	40500	40500	30
213	20230731	153300	225481950	40500	40500	40500	40500	0
214	20230731	153200	225481950	40500	40500	40500	40500	0
215	20230731	153100	225481950	40500	40500	40500	40500	0
216	20230731	153000	225481950	40500	40500	40500	40500	30
217	20230731	152900	224266950	40450	40450	40450	40450	0
218	20230731	152800	224266950	40450	40450	40450	40450	0
219	20230731	152700	224266950	40450	40450	40450	40450	0
220	20230731	152600	224266950	40450	40450	40450	40450	0
221	20230731	152500	224266950	40450	40450	40450	40450	0
222	20230731	152400	224266950	40450	40450	40450	40450	0
223	20230731	152300	224266950	40450	40450	40450	40450	0
224	20230731	152200	224266950	40450	40450	40450	40450	0
225	20230731	152100	224266950	40450	40450	40450	40450	0
226	20230731	152000	224266950	40450	40450	40450	40450	0
227	20230731	151900	224266950	40450	40450	40450	40450	14
228	20230731	151800	223700650	40450	40450	40450	40450	0
229	20230731	151700	223700650	40450	40450	40450	40450	0
230	20230731	151600	223700650	40450	40450	40450	40450	0
231	20230731	151500	223700650	40450	40450	40450	40450	0
232	20230731	151400	223700650	40450	40450	40450	40450	56
233	20230731	151300	221435450	40400	40400	40400	40400	0
234	20230731	151200	221435450	40400	40400	40400	40400	0
235	20230731	151100	221435450	40400	40400	40400	40400	0
236	20230731	151000	221435450	40400	40400	40400	40400	1
237	20230731	150900	221395050	40450	40450	40450	40450	0
238	20230731	150800	221395050	40450	40450	40450	40450	0
239	20230731	150700	221395050	40450	40450	40450	40450	0
240	20230731	150600	221395050	40450	40450	40450	40450	0
241	20230731	150500	221395050	40450	40450	40450	40450	0
242	20230731	150400	221395050	40450	40450	40450	40450	0
243	20230731	150300	221395050	40450	40450	40450	40450	10
244	20230731	150200	220990550	40450	40450	40450	40450	0
245	20230731	150100	220990550	40450	40450	40450	40450	0
246	20230731	150000	220990550	40450	40450	40450	40450	0
247	20230731	145900	220990550	40450	40450	40450	40450	1
248	20230731	145800	220950100	40300	40350	40350	40300	162
249	20230731	145700	214420000	40250	40250	40250	40250	0
250	20230731	145600	214420000	40250	40300	40300	40250	94
251	20230731	145500	210634950	40350	40350	40350	40350	1
252	20230731	145400	210594600	40350	40350	40350	40350	0
253	20230731	145300	210594600	40350	40350	40350	40350	1
254	20230731	145200	210554250	40350	40350	40350	40350	0
255	20230731	145100	210554250	40350	40350	40350	40350	1
256	20230731	145000	210513900	40350	40350	40350	40350	10
257	20230731	144900	210110400	40350	40350	40350	40350	0
258	20230731	144800	210110400	40350	40450	40450	40300	131
259	20230731	144700	204828450	40450	40450	40450	40450	0
260	20230731	144600	204828450	40450	40450	40450	40450	0
261	20230731	144500	204828450	40450	40450	40450	40450	0
262	20230731	144400	204828450	40450	40450	40450	40450	4
263	20230731	144300	204666650	40450	40450	40450	40450	21
264	20230731	144200	203817200	40450	40450	40450	40450	1
265	20230731	144100	203776750	40450	40450	40450	40450	3
266	20230731	144000	203655400	40300	40300	40300	40300	0
267	20230731	143900	203655400	40300	40300	40300	40300	0
268	20230731	143800	203655400	40300	40300	40300	40300	0
269	20230731	143700	203655400	40300	40300	40300	40300	0
270	20230731	143600	203655400	40300	40300	40300	40300	0
271	20230731	143500	203655400	40300	40300	40300	40300	0
272	20230731	143400	203655400	40300	40300	40300	40300	0
273	20230731	143300	203655400	40300	40300	40300	40300	0
274	20230731	143200	203655400	40300	40300	40300	40300	0
275	20230731	143100	203655400	40300	40400	40400	40300	142
276	20230731	143000	197928750	40400	40400	40400	40400	0
277	20230731	142900	197928750	40400	40400	40400	40400	255
278	20230731	142800	187626750	40400	40400	40400	40400	0
279	20230731	142700	187626750	40400	40400	40400	40400	0
280	20230731	142600	187626750	40400	40400	40400	40400	0
281	20230731	142500	187626750	40400	40400	40400	40400	25
282	20230731	142400	186616750	40400	40400	40400	40400	1
283	20230731	142300	186576350	40400	40400	40400	40400	1
284	20230731	142200	186535950	40400	40400	40400	40400	0
285	20230731	142100	186535950	40400	40400	40400	40400	0
286	20230731	142000	186535950	40400	40400	40400	40400	1
287	20230731	141900	186495550	40450	40450	40450	40450	0
288	20230731	141800	186495550	40450	40450	40450	40450	15
289	20230731	141700	185888800	40450	40450	40450	40450	0
290	20230731	141600	185888800	40450	40450	40450	40450	0
291	20230731	141500	185888800	40450	40450	40450	40450	0
292	20230731	141400	185888800	40450	40450	40450	40450	0
293	20230731	141300	185888800	40450	40450	40450	40450	0
294	20230731	141200	185888800	40450	40450	40450	40450	0
295	20230731	141100	185888800	40450	40450	40450	40450	0
296	20230731	141000	185888800	40450	40450	40450	40450	50
297	20230731	140900	183866300	40450	40450	40450	40450	0
298	20230731	140800	183866300	40450	40450	40450	40450	0
299	20230731	140700	183866300	40450	40400	40450	40400	61
300	20230731	140600	181401600	40350	40350	40350	40350	5
301	20230731	140500	181199850	40350	40350	40350	40350	0
302	20230731	140400	181199850	40350	40350	40350	40350	0
303	20230731	140300	181199850	40350	40350	40350	40350	0
304	20230731	140200	181199850	40350	40350	40350	40350	0
305	20230731	140100	181199850	40350	40350	40350	40350	0
306	20230731	140000	181199850	40350	40400	40400	40350	300
307	20230731	135900	169093600	40400	40400	40400	40400	0
308	20230731	135800	169093600	40400	40400	40400	40400	0
309	20230731	135700	169093600	40400	40400	40400	40400	5
310	20230731	135600	168891600	40350	40350	40350	40350	0
311	20230731	135500	168891600	40350	40350	40350	40350	0
312	20230731	135400	168891600	40350	40350	40350	40350	17
313	20230731	135300	168205650	40350	40350	40350	40350	0
314	20230731	135200	168205650	40350	40400	40400	40350	70
315	20230731	135100	165378650	40450	40450	40450	40450	1
316	20230731	135000	165338200	40450	40450	40450	40450	0
317	20230731	134900	165338200	40450	40450	40450	40450	0
318	20230731	134800	165338200	40450	40500	40500	40450	158
319	20230731	134700	158947050	40450	40450	40450	40450	0
320	20230731	134600	158947050	40450	40450	40450	40450	12
321	20230731	134500	158461650	40450	40450	40450	40450	0
322	20230731	134400	158461650	40450	40450	40450	40450	0
323	20230731	134300	158461650	40450	40450	40450	40450	0
324	20230731	134200	158461650	40450	40450	40450	40450	0
325	20230731	134100	158461650	40450	40450	40450	40450	0
326	20230731	134000	158461650	40450	40450	40450	40450	0
327	20230731	133900	158461650	40450	40450	40450	40450	0
328	20230731	133800	158461650	40450	40450	40450	40450	0
329	20230731	133700	158461650	40450	40450	40450	40450	27
330	20230731	133600	157369500	40450	40450	40450	40450	0
331	20230731	133500	157369500	40450	40450	40450	40450	0
332	20230731	133400	157369500	40450	40450	40450	40450	0
333	20230731	133300	157369500	40450	40450	40450	40450	0
334	20230731	133200	157369500	40450	40450	40450	40450	1
335	20230731	133100	157329050	40450	40450	40450	40450	0
336	20230731	133000	157329050	40450	40450	40450	40450	0
337	20230731	132900	157329050	40450	40450	40450	40450	0
338	20230731	132800	157329050	40450	40450	40450	40450	0
339	20230731	132700	157329050	40450	40450	40450	40450	0
340	20230731	132600	157329050	40450	40450	40450	40450	26
341	20230731	132500	156277350	40450	40450	40450	40450	0
342	20230731	132400	156277350	40450	40450	40450	40450	0
343	20230731	132300	156277350	40450	40450	40450	40450	0
344	20230731	132200	156277350	40450	40450	40450	40450	0
345	20230731	132100	156277350	40450	40450	40450	40450	0
346	20230731	132000	156277350	40450	40450	40450	40450	1
347	20230731	131900	156236900	40450	40450	40450	40450	0
348	20230731	131800	156236900	40450	40450	40450	40450	0
349	20230731	131700	156236900	40450	40450	40450	40450	0
350	20230731	131600	156236900	40450	40450	40450	40450	0
351	20230731	131500	156236900	40450	40450	40450	40450	0
352	20230731	131400	156236900	40450	40450	40450	40450	0
353	20230731	131300	156236900	40450	40450	40450	40450	0
354	20230731	131200	156236900	40450	40450	40450	40450	0
355	20230731	131100	156236900	40450	40450	40450	40450	0
356	20230731	131000	156236900	40450	40450	40450	40450	0
357	20230731	130900	156236900	40450	40450	40450	40450	0
358	20230731	130800	156236900	40450	40450	40450	40450	0
359	20230731	130700	156236900	40450	40450	40450	40450	16
360	20230731	130600	155589700	40500	40500	40500	40500	0
361	20230731	130500	155589700	40500	40500	40500	40500	0
362	20230731	130400	155589700	40500	40500	40500	40500	0
363	20230731	130300	155589700	40500	40500	40500	40500	0
364	20230731	130200	155589700	40500	40500	40500	40500	0
365	20230731	130100	155589700	40500	40500	40500	40500	0
366	20230731	130000	155589700	40500	40500	40500	40500	0
367	20230731	125900	155589700	40500	40500	40500	40500	0
368	20230731	125800	155589700	40500	40500	40500	40500	0
369	20230731	125700	155589700	40500	40500	40500	40500	0
370	20230731	125600	155589700	40500	40500	40500	40500	0
371	20230731	125500	155589700	40500	40500	40500	40500	1
372	20230731	125400	155549200	40500	40500	40500	40500	0
373	20230731	125300	155549200	40500	40500	40500	40500	0
374	20230731	125200	155549200	40500	40500	40500	40500	0
375	20230731	125100	155549200	40500	40500	40500	40500	0
376	20230731	125000	155549200	40500	40500	40500	40500	0
377	20230731	124900	155549200	40500	40500	40500	40500	0
378	20230731	124800	155549200	40500	40500	40500	40500	10
379	20230731	124700	155144200	40450	40450	40450	40450	0
380	20230731	124600	155144200	40450	40450	40450	40450	0
381	20230731	124500	155144200	40450	40450	40450	40450	10
382	20230731	124400	154739700	40450	40450	40450	40450	0
383	20230731	124300	154739700	40450	40450	40450	40450	0
384	20230731	124200	154739700	40450	40450	40450	40450	0
385	20230731	124100	154739700	40450	40450	40450	40450	0
386	20230731	124000	154739700	40450	40450	40450	40450	0
387	20230731	123900	154739700	40450	40450	40450	40450	0
388	20230731	123800	154739700	40450	40500	40500	40450	63
389	20230731	123700	152189400	40500	40500	40500	40500	2
390	20230731	123600	152108400	40500	40500	40500	40500	13
391	20230731	123500	151581900	40500	40500	40500	40500	0
392	20230731	123400	151581900	40500	40500	40500	40500	0
393	20230731	123300	151581900	40500	40500	40500	40500	0
394	20230731	123200	151581900	40500	40500	40500	40500	0
395	20230731	123100	151581900	40500	40500	40500	40500	0
396	20230731	123000	151581900	40500	40500	40500	40500	0
397	20230731	122900	151581900	40500	40550	40550	40500	38
398	20230731	122800	150042500	40650	40650	40650	40650	0
399	20230731	122700	150042500	40650	40650	40650	40650	0
400	20230731	122600	150042500	40650	40650	40650	40650	0
401	20230731	122500	150042500	40650	40650	40650	40650	0
402	20230731	122400	150042500	40650	40650	40650	40650	0
403	20230731	122300	150042500	40650	40650	40650	40650	0
404	20230731	122200	150042500	40650	40650	40650	40650	0
405	20230731	122100	150042500	40650	40650	40650	40650	0
406	20230731	122000	150042500	40650	40650	40650	40650	0
407	20230731	121900	150042500	40650	40650	40650	40650	0
408	20230731	121800	150042500	40650	40650	40650	40650	0
409	20230731	121700	150042500	40650	40650	40650	40650	0
410	20230731	121600	150042500	40650	40650	40650	40650	0
411	20230731	121500	150042500	40650	40650	40650	40650	0
412	20230731	121400	150042500	40650	40650	40650	40650	0
413	20230731	121300	150042500	40650	40650	40650	40650	0
414	20230731	121200	150042500	40650	40650	40650	40650	0
415	20230731	121100	150042500	40650	40650	40650	40650	0
416	20230731	121000	150042500	40650	40650	40650	40650	1
417	20230731	120900	150001850	40600	40600	40600	40600	0
418	20230731	120800	150001850	40600	40600	40600	40600	0
419	20230731	120700	150001850	40600	40600	40600	40600	0
420	20230731	120600	150001850	40600	40600	40600	40600	0
421	20230731	120500	150001850	40600	40600	40600	40600	0
422	20230731	120400	150001850	40600	40600	40600	40600	0
423	20230731	120300	150001850	40600	40600	40600	40600	5
424	20230731	120200	149798850	40600	40600	40600	40600	0
425	20230731	120100	149798850	40600	40600	40600	40600	0
426	20230731	120000	149798850	40600	40600	40600	40600	0
427	20230731	115900	149798850	40600	40600	40600	40600	0
428	20230731	115800	149798850	40600	40600	40600	40600	0
429	20230731	115700	149798850	40600	40600	40600	40600	0
430	20230731	115600	149798850	40600	40600	40600	40600	9
431	20230731	115500	149433450	40600	40600	40600	40600	0
432	20230731	115400	149433450	40600	40600	40600	40600	1
433	20230731	115300	149392850	40500	40500	40500	40500	0
434	20230731	115200	149392850	40500	40500	40500	40500	0
435	20230731	115100	149392850	40500	40500	40500	40500	0
436	20230731	115000	149392850	40500	40500	40500	40500	0
437	20230731	114900	149392850	40500	40500	40500	40500	0
438	20230731	114800	149392850	40500	40500	40500	40500	0
439	20230731	114700	149392850	40500	40500	40500	40500	0
440	20230731	114600	149392850	40500	40500	40500	40500	0
441	20230731	114500	149392850	40500	40500	40500	40500	0
442	20230731	114400	149392850	40500	40500	40500	40500	0
443	20230731	114300	149392850	40500	40500	40500	40500	0
444	20230731	114200	149392850	40500	40500	40500	40500	0
445	20230731	114100	149392850	40500	40500	40500	40500	0
446	20230731	114000	149392850	40500	40500	40500	40500	0
447	20230731	113900	149392850	40500	40500	40500	40500	0
448	20230731	113800	149392850	40500	40500	40500	40500	0
449	20230731	113700	149392850	40500	40500	40500	40500	0
450	20230731	113600	149392850	40500	40500	40500	40500	0
451	20230731	113500	149392850	40500	40500	40500	40500	0
452	20230731	113400	149392850	40500	40500	40500	40500	0
453	20230731	113300	149392850	40500	40500	40500	40500	0
454	20230731	113200	149392850	40500	40500	40500	40500	0
455	20230731	113100	149392850	40500	40500	40500	40500	0
456	20230731	113000	149392850	40500	40500	40500	40500	0
457	20230731	112900	149392850	40500	40500	40500	40500	0
458	20230731	112800	149392850	40500	40500	40500	40500	0
459	20230731	112700	149392850	40500	40500	40500	40500	0
460	20230731	112600	149392850	40500	40500	40500	40500	0
461	20230731	112500	149392850	40500	40500	40500	40500	0
462	20230731	112400	149392850	40500	40500	40500	40500	7
463	20230731	112300	149109350	40450	40450	40450	40450	0
464	20230731	112200	149109350	40450	40450	40450	40450	0
465	20230731	112100	149109350	40450	40450	40450	40450	0
466	20230731	112000	149109350	40450	40450	40450	40450	0
467	20230731	111900	149109350	40450	40450	40450	40450	0
468	20230731	111800	149109350	40450	40450	40450	40450	0
469	20230731	111700	149109350	40450	40450	40450	40450	0
470	20230731	111600	149109350	40450	40450	40450	40450	0
471	20230731	111500	149109350	40450	40450	40450	40450	0
472	20230731	111400	149109350	40450	40450	40450	40450	0
473	20230731	111300	149109350	40450	40450	40450	40450	48
474	20230731	111200	147167750	40450	40450	40450	40450	35
475	20230731	111100	145752000	40500	40500	40500	40500	0
476	20230731	111000	145752000	40500	40500	40500	40500	0
477	20230731	110900	145752000	40500	40500	40500	40500	0
478	20230731	110800	145752000	40500	40600	40600	40500	100
479	20230731	110700	141700800	40600	40600	40600	40600	0
480	20230731	110600	141700800	40600	40600	40600	40600	1
481	20230731	110500	141660200	40600	40650	40650	40600	46
482	20230731	110400	139792100	40600	40600	40600	40600	0
483	20230731	110300	139792100	40600	40600	40600	40600	0
484	20230731	110200	139792100	40600	40600	40600	40600	0
485	20230731	110100	139792100	40600	40600	40600	40600	0
486	20230731	110000	139792100	40600	40600	40600	40600	0
487	20230731	105900	139792100	40600	40600	40600	40600	0
488	20230731	105800	139792100	40600	40700	40700	40600	15
489	20230731	105700	139183000	40700	40700	40700	40700	0
490	20230731	105600	139183000	40700	40700	40700	40700	9
491	20230731	105500	138816700	40600	40600	40600	40600	1
492	20230731	105400	138776100	40700	40700	40700	40700	0
493	20230731	105300	138776100	40700	40700	40700	40700	14
494	20230731	105200	138206300	40600	40600	40600	40600	0
495	20230731	105100	138206300	40600	40600	40600	40600	0
496	20230731	105000	138206300	40600	40600	40600	40600	0
497	20230731	104900	138206300	40600	40600	40600	40600	43
498	20230731	104800	136460500	40600	40600	40600	40600	0
499	20230731	104700	136460500	40600	40600	40600	40600	3
500	20230731	104600	136338700	40500	40500	40500	40500	0
501	20230731	104500	136338700	40500	40500	40500	40500	0
502	20230731	104400	136338700	40500	40500	40500	40500	0
503	20230731	104300	136338700	40500	40500	40500	40500	698
504	20230731	104200	108069700	40500	40500	40500	40500	0
505	20230731	104100	108069700	40500	40500	40500	40500	0
506	20230731	104000	108069700	40500	40500	40500	40450	32
507	20230731	103900	106775200	40500	40500	40500	40500	0
508	20230731	103800	106775200	40500	40500	40500	40500	0
509	20230731	103700	106775200	40500	40500	40500	40500	0
510	20230731	103600	106775200	40500	40500	40500	40500	0
511	20230731	103500	106775200	40500	40500	40500	40500	0
512	20230731	103400	106775200	40500	40500	40500	40500	0
513	20230731	103300	106775200	40500	40500	40500	40500	0
514	20230731	103200	106775200	40500	40500	40500	40500	3
515	20230731	103100	106653700	40500	40450	40500	40450	6
516	20230731	103000	106410900	40450	40450	40450	40450	0
517	20230731	102900	106410900	40450	40450	40450	40450	0
518	20230731	102800	106410900	40450	40450	40450	40450	0
519	20230731	102700	106410900	40450	40450	40450	40450	50
520	20230731	102600	104388400	40450	40450	40450	40450	50
521	20230731	102500	102365900	40450	40550	40550	40450	200
522	20230731	102400	94265900	40500	40500	40500	40500	0
523	20230731	102300	94265900	40500	40500	40500	40500	5
524	20230731	102200	94063400	40550	40400	40550	40400	214
525	20230731	102100	85387500	40400	40400	40400	40400	0
526	20230731	102000	85387500	40400	40400	40400	40400	0
527	20230731	101900	85387500	40400	40400	40400	40400	157
528	20230731	101800	79044700	40350	40350	40350	40350	0
529	20230731	101700	79044700	40350	40350	40350	40350	0
530	20230731	101600	79044700	40350	40350	40350	40350	2
531	20230731	101500	78964000	40350	40350	40350	40350	0
532	20230731	101400	78964000	40350	40350	40350	40350	0
533	20230731	101300	78964000	40350	40350	40350	40350	0
534	20230731	101200	78964000	40350	40350	40350	40350	0
535	20230731	101100	78964000	40350	40350	40350	40350	0
536	20230731	101000	78964000	40350	40350	40350	40350	0
537	20230731	100900	78964000	40350	40350	40350	40350	0
538	20230731	100800	78964000	40350	40350	40350	40350	0
539	20230731	100700	78964000	40350	40350	40350	40350	0
540	20230731	100600	78964000	40350	40350	40350	40350	100
541	20230731	100500	74929000	40400	40400	40400	40400	50
542	20230731	100400	72909000	40350	40350	40350	40350	179
543	20230731	100300	65686350	40350	40350	40350	40350	69
544	20230731	100200	62902200	40350	40350	40350	40350	55
545	20230731	100100	60682950	40350	40350	40350	40350	100
546	20230731	100000	56647950	40350	40500	40550	40300	241
547	20230731	095900	46909900	40400	40450	40450	40300	250
548	20230731	095800	36817700	40450	40550	40550	40450	170
549	20230731	095700	29939200	40550	40550	40550	40550	0
550	20230731	095600	29939200	40550	40550	40550	40550	0
551	20230731	095500	29939200	40550	40500	40550	40500	46
552	20230731	095400	28074000	40450	40450	40450	40450	50
553	20230731	095300	26051500	40500	40450	40500	40450	194
554	20230731	095200	18197000	40500	40550	40550	40500	140
555	20230731	095100	12524700	40400	40400	40400	40400	0
556	20230731	095000	12524700	40400	40400	40400	40400	0
557	20230731	094900	12524700	40400	40400	40400	40400	0
558	20230731	094800	12524700	40400	40400	40400	40400	0
559	20230731	094700	12524700	40400	40400	40400	40400	0
560	20230731	094600	12524700	40400	40500	40500	40400	82
561	20230731	094500	9207800	40300	40650	40650	40300	151
562	20230731	094400	3096150	40650	40650	40650	40650	0
563	20230731	094300	3096150	40650	40650	40650	40650	0
564	20230731	094200	3096150	40650	40650	40650	40650	3
565	20230731	094100	2974200	40650	40650	40650	40650	0
566	20230731	094000	2974200	40650	40650	40650	40650	0
567	20230731	093900	2974200	40650	40650	40650	40650	0
568	20230731	093800	2974200	40650	40650	40650	40650	0
569	20230731	093700	2974200	40650	40650	40650	40650	1
570	20230731	093600	2933550	40700	40700	40700	40700	0
571	20230731	093500	2933550	40700	40700	40700	40700	29
572	20230731	093400	1753250	40800	40800	40800	40800	5
573	20230731	093300	1549250	40800	40800	40800	40800	0
574	20230731	093200	1549250	40800	40800	40800	40800	0
575	20230731	093100	1549250	40800	40800	40800	40800	1
576	20230731	093000	1508450	40800	40700	40800	40700	2
577	20230731	092900	1426950	40800	40800	40800	40800	0
578	20230731	092800	1426950	40800	40800	40800	40800	0
579	20230731	092700	1426950	40800	40800	40800	40800	2
580	20230731	092600	1345350	40800	40800	40800	40800	1
581	20230731	092500	1304550	40800	40800	40800	40800	0
582	20230731	092400	1304550	40800	40700	40800	40700	16
583	20230731	092300	651850	40750	40750	40750	40750	2
584	20230731	092200	570350	40750	40750	40750	40750	1
585	20230731	092100	529600	40800	40800	40800	40800	0
586	20230731	092000	529600	40800	40800	40800	40800	0
587	20230731	091900	529600	40800	40800	40800	40800	0
588	20230731	091800	529600	40800	40800	40800	40800	0
589	20230731	091700	529600	40800	40800	40800	40800	1
590	20230731	091600	488800	40800	40800	40800	40800	0
591	20230731	091500	488800	40800	40800	40800	40800	0
592	20230731	091400	488800	40800	40800	40800	40800	2
593	20230731	091300	407200	40800	40800	40800	40800	0
594	20230731	091200	407200	40800	40800	40800	40800	0
595	20230731	091100	407200	40800	40800	40800	40800	0
596	20230731	091000	407200	40800	40800	40800	40800	0
597	20230731	090900	407200	40800	40800	40800	40800	1
598	20230731	090800	366400	40800	40800	40800	40800	0
599	20230731	090700	366400	40800	40800	40800	40800	1
600	20230731	090600	325600	40700	40700	40700	40700	0
601	20230731	090500	325600	40700	40700	40700	40700	3
602	20230731	090400	203500	40700	40700	40700	40700	0
603	20230731	090300	203500	40700	40700	40700	40700	0
604	20230731	090200	203500	40700	40700	40700	40700	1
605	20230731	090100	162800	40700	40700	40700	40700	0
606	20230731	090000	162800	40700	40700	40700	40700	4