KissMeData/003120/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183700	131309850	24150	24150	24150	24150	34
3	20230731	183600	131309850	24150	24150	24150	24150	0
4	20230731	183500	131309850	24150	24150	24150	24150	0
5	20230731	183400	131309850	24150	24150	24150	24150	0
6	20230731	183300	131309850	24150	24150	24150	24150	0
7	20230731	183200	131309850	24150	24150	24150	24150	0
8	20230731	183100	131309850	24150	24150	24150	24150	0
9	20230731	183000	131309850	24150	24150	24150	24150	0
10	20230731	182900	131309850	24150	24150	24150	24150	0
11	20230731	182800	131309850	24150	24150	24150	24150	0
12	20230731	182700	131309850	24150	24150	24150	24150	0
13	20230731	182600	131309850	24150	24150	24150	24150	0
14	20230731	182500	131309850	24150	24150	24150	24150	0
15	20230731	182400	131309850	24150	24150	24150	24150	0
16	20230731	182300	131309850	24150	24150	24150	24150	0
17	20230731	182200	131309850	24150	24150	24150	24150	0
18	20230731	182100	131309850	24150	24150	24150	24150	0
19	20230731	182000	131309850	24150	24150	24150	24150	0
20	20230731	181900	131309850	24150	24150	24150	24150	0
21	20230731	181800	131309850	24150	24150	24150	24150	0
22	20230731	181700	131309850	24150	24150	24150	24150	0
23	20230731	181600	131309850	24150	24150	24150	24150	0
24	20230731	181500	131309850	24150	24150	24150	24150	0
25	20230731	181400	131309850	24150	24150	24150	24150	0
26	20230731	181300	131309850	24150	24150	24150	24150	0
27	20230731	181200	131309850	24150	24150	24150	24150	0
28	20230731	181100	131309850	24150	24150	24150	24150	0
29	20230731	181000	131309850	24150	24150	24150	24150	0
30	20230731	180900	131309850	24150	24150	24150	24150	0
31	20230731	180800	131309850	24150	24150	24150	24150	0
32	20230731	180700	131309850	24150	24150	24150	24150	34
33	20230731	180600	131309850	24150	24150	24150	24150	0
34	20230731	180500	131309850	24150	24150	24150	24150	0
35	20230731	180400	131309850	24150	24150	24150	24150	0
36	20230731	180300	131309850	24150	24150	24150	24150	0
37	20230731	180200	131309850	24150	24150	24150	24150	0
38	20230731	180100	131309850	24150	24150	24150	24150	0
39	20230731	180000	131309850	24150	24150	24150	24150	0
40	20230731	175900	131309850	24150	24150	24150	24150	0
41	20230731	175800	131309850	24150	24150	24150	24150	0
42	20230731	175700	131309850	24150	24150	24150	24150	0
43	20230731	175600	131309850	24150	24150	24150	24150	0
44	20230731	175500	131309850	24150	24150	24150	24150	0
45	20230731	175400	131309850	24150	24150	24150	24150	0
46	20230731	175300	131309850	24150	24150	24150	24150	0
47	20230731	175200	131309850	24150	24150	24150	24150	0
48	20230731	175100	131309850	24150	24150	24150	24150	0
49	20230731	175000	131309850	24150	24150	24150	24150	0
50	20230731	174900	131309850	24150	24150	24150	24150	0
51	20230731	174800	131309850	24150	24150	24150	24150	0
52	20230731	174700	131309850	24150	24150	24150	24150	0
53	20230731	174600	131309850	24150	24150	24150	24150	0
54	20230731	174500	131309850	24150	24150	24150	24150	0
55	20230731	174400	131309850	24150	24150	24150	24150	0
56	20230731	174300	131309850	24150	24150	24150	24150	0
57	20230731	174200	131309850	24150	24150	24150	24150	0
58	20230731	174100	131309850	24150	24150	24150	24150	0
59	20230731	174000	131309850	24150	24150	24150	24150	0
60	20230731	173900	131309850	24150	24150	24150	24150	0
61	20230731	173800	131309850	24150	24150	24150	24150	0
62	20230731	173700	131309850	24150	24150	24150	24150	34
63	20230731	173600	131309850	24150	24150	24150	24150	0
64	20230731	173500	131309850	24150	24150	24150	24150	0
65	20230731	173400	131309850	24150	24150	24150	24150	0
66	20230731	173300	131309850	24150	24150	24150	24150	0
67	20230731	173200	131309850	24150	24150	24150	24150	0
68	20230731	173100	131309850	24150	24150	24150	24150	0
69	20230731	173000	131309850	24150	24150	24150	24150	0
70	20230731	172900	131309850	24150	24150	24150	24150	0
71	20230731	172800	131309850	24150	24150	24150	24150	0
72	20230731	172700	131309850	24150	24150	24150	24150	0
73	20230731	172600	131309850	24150	24150	24150	24150	0
74	20230731	172500	131309850	24150	24150	24150	24150	0
75	20230731	172400	131309850	24150	24150	24150	24150	0
76	20230731	172300	131309850	24150	24150	24150	24150	0
77	20230731	172200	131309850	24150	24150	24150	24150	0
78	20230731	172100	131309850	24150	24150	24150	24150	0
79	20230731	172000	131309850	24150	24150	24150	24150	0
80	20230731	171900	131309850	24150	24150	24150	24150	0
81	20230731	171800	131309850	24150	24150	24150	24150	0
82	20230731	171700	131309850	24150	24150	24150	24150	0
83	20230731	171600	131309850	24150	24150	24150	24150	0
84	20230731	171500	131309850	24150	24150	24150	24150	0
85	20230731	171400	131309850	24150	24150	24150	24150	0
86	20230731	171300	131309850	24150	24150	24150	24150	0
87	20230731	171200	131309850	24150	24150	24150	24150	0
88	20230731	171100	131309850	24150	24150	24150	24150	0
89	20230731	171000	131309850	24150	24150	24150	24150	0
90	20230731	170900	131309850	24150	24150	24150	24150	0
91	20230731	170800	131309850	24150	24150	24150	24150	0
92	20230731	170700	131309850	24150	24150	24150	24150	34
93	20230731	170600	131309850	24150	24150	24150	24150	0
94	20230731	170500	131309850	24150	24150	24150	24150	0
95	20230731	170400	131309850	24150	24150	24150	24150	0
96	20230731	170300	131309850	24150	24150	24150	24150	0
97	20230731	170200	131309850	24150	24150	24150	24150	0
98	20230731	170100	131309850	24150	24150	24150	24150	0
99	20230731	170000	131309850	24150	24150	24150	24150	0
100	20230731	165900	131309850	24150	24150	24150	24150	0
101	20230731	165800	131309850	24150	24150	24150	24150	0
102	20230731	165700	131309850	24150	24150	24150	24150	0
103	20230731	165600	131309850	24150	24150	24150	24150	0
104	20230731	165500	131309850	24150	24150	24150	24150	0
105	20230731	165400	131309850	24150	24150	24150	24150	0
106	20230731	165300	131309850	24150	24150	24150	24150	0
107	20230731	165200	131309850	24150	24150	24150	24150	0
108	20230731	165100	131309850	24150	24150	24150	24150	0
109	20230731	165000	131309850	24150	24150	24150	24150	0
110	20230731	164900	131309850	24150	24150	24150	24150	0
111	20230731	164800	131309850	24150	24150	24150	24150	0
112	20230731	164700	131309850	24150	24150	24150	24150	0
113	20230731	164600	131309850	24150	24150	24150	24150	0
114	20230731	164500	131309850	24150	24150	24150	24150	0
115	20230731	164400	131309850	24150	24150	24150	24150	0
116	20230731	164300	131309850	24150	24150	24150	24150	0
117	20230731	164200	131309850	24150	24150	24150	24150	0
118	20230731	164100	131309850	24150	24150	24150	24150	0
119	20230731	164000	131309850	24150	24150	24150	24150	0
120	20230731	163900	131309850	24150	24150	24150	24150	0
121	20230731	163800	131309850	24150	24150	24150	24150	0
122	20230731	163700	131309850	24150	24150	24150	24150	34
123	20230731	163600	131309850	24150	24150	24150	24150	0
124	20230731	163500	131309850	24150	24150	24150	24150	0
125	20230731	163400	131309850	24150	24150	24150	24150	0
126	20230731	163300	131309850	24150	24150	24150	24150	0
127	20230731	163200	131309850	24150	24150	24150	24150	0
128	20230731	163100	131309850	24150	24150	24150	24150	0
129	20230731	163000	131309850	24150	24150	24150	24150	0
130	20230731	162900	131309850	24150	24150	24150	24150	0
131	20230731	162800	131309850	24150	24150	24150	24150	0
132	20230731	162700	131309850	24150	24150	24150	24150	0
133	20230731	162600	131309850	24150	24150	24150	24150	0
134	20230731	162500	131309850	24150	24150	24150	24150	0
135	20230731	162400	131309850	24150	24150	24150	24150	0
136	20230731	162300	131309850	24150	24150	24150	24150	0
137	20230731	162200	131309850	24150	24150	24150	24150	0
138	20230731	162100	131309850	24150	24150	24150	24150	0
139	20230731	162000	131309850	24150	24150	24150	24150	0
140	20230731	161900	131309850	24150	24150	24150	24150	0
141	20230731	161800	131309850	24150	24150	24150	24150	0
142	20230731	161700	131309850	24150	24150	24150	24150	0
143	20230731	161600	131309850	24150	24150	24150	24150	0
144	20230731	161500	131309850	24150	24150	24150	24150	0
145	20230731	161400	131309850	24150	24150	24150	24150	0
146	20230731	161300	131309850	24150	24150	24150	24150	0
147	20230731	161200	131309850	24150	24150	24150	24150	0
148	20230731	161100	131309850	24150	24150	24150	24150	0
149	20230731	161000	131309850	24150	24150	24150	24150	0
150	20230731	160900	131309850	24150	24150	24150	24150	0
151	20230731	160800	131309850	24150	24150	24150	24150	0
152	20230731	160700	131309850	24150	24150	24150	24150	34
153	20230731	160600	131309850	24150	24150	24150	24150	0
154	20230731	160500	131309850	24150	24150	24150	24150	0
155	20230731	160400	131309850	24150	24150	24150	24150	0
156	20230731	160300	131309850	24150	24150	24150	24150	0
157	20230731	160200	131309850	24150	24150	24150	24150	0
158	20230731	160100	131309850	24150	24150	24150	24150	0
159	20230731	160000	131309850	24150	24150	24150	24150	0
160	20230731	155900	131309850	24150	24150	24150	24150	0
161	20230731	155800	131309850	24150	24150	24150	24150	0
162	20230731	155700	131309850	24150	24150	24150	24150	0
163	20230731	155600	131309850	24150	24150	24150	24150	0
164	20230731	155500	131309850	24150	24150	24150	24150	0
165	20230731	155400	131309850	24150	24150	24150	24150	0
166	20230731	155300	131309850	24150	24150	24150	24150	0
167	20230731	155200	131309850	24150	24150	24150	24150	0
168	20230731	155100	131309850	24150	24150	24150	24150	0
169	20230731	155000	131309850	24150	24150	24150	24150	0
170	20230731	154900	131309850	24150	24150	24150	24150	0
171	20230731	154800	131309850	24150	24150	24150	24150	0
172	20230731	154700	131309850	24150	24150	24150	24150	0
173	20230731	154600	131309850	24150	24150	24150	24150	0
174	20230731	154500	131309850	24150	24150	24150	24150	0
175	20230731	154400	131309850	24150	24150	24150	24150	0
176	20230731	154300	131309850	24150	24150	24150	24150	0
177	20230731	154200	131309850	24150	24150	24150	24150	0
178	20230731	154100	131309850	24150	24150	24150	24150	0
179	20230731	154000	131309850	24150	24150	24150	24150	0
180	20230731	153900	131309850	24150	24150	24150	24150	0
181	20230731	153800	131309850	24150	24150	24150	24150	0
182	20230731	153700	131309850	24150	24150	24150	24150	34
183	20230731	153600	131309850	24150	24150	24150	24150	0
184	20230731	153500	131309850	24150	24150	24150	24150	0
185	20230731	153400	131309850	24150	24150	24150	24150	0
186	20230731	153300	131309850	24150	24150	24150	24150	0
187	20230731	153200	131309850	24150	24150	24150	24150	0
188	20230731	153100	131309850	24150	24150	24150	24150	0
189	20230731	153000	131309850	24150	24150	24150	24150	34
190	20230731	152900	130488750	24150	24150	24150	24150	0
191	20230731	152800	130488750	24150	24150	24150	24150	0
192	20230731	152700	130488750	24150	24150	24150	24150	0
193	20230731	152600	130488750	24150	24150	24150	24150	0
194	20230731	152500	130488750	24150	24150	24150	24150	0
195	20230731	152400	130488750	24150	24150	24150	24150	0
196	20230731	152300	130488750	24150	24150	24150	24150	0
197	20230731	152200	130488750	24150	24150	24150	24150	0
198	20230731	152100	130488750	24150	24150	24150	24150	0
199	20230731	152000	130488750	24150	24150	24150	24150	0
200	20230731	151900	130488750	24150	24150	24150	24150	0
201	20230731	151800	130488750	24150	24150	24150	24150	0
202	20230731	151700	130488750	24150	24150	24150	24150	0
203	20230731	151600	130488750	24150	24150	24150	24150	0
204	20230731	151500	130488750	24150	24150	24150	24150	1
205	20230731	151400	130464600	24150	24150	24150	24150	3
206	20230731	151300	130392150	24150	24150	24150	24150	1
207	20230731	151200	130368000	24150	24150	24150	24150	1
208	20230731	151100	130343850	24150	24150	24150	24150	1
209	20230731	151000	130319700	24150	24150	24150	24150	1
210	20230731	150900	130295550	24150	24150	24150	24150	1
211	20230731	150800	130271400	24150	24150	24150	24150	1
212	20230731	150700	130247250	24150	24150	24150	24150	1
213	20230731	150600	130223100	24150	24150	24150	24150	1
214	20230731	150500	130198950	24150	23950	24150	23950	2
215	20230731	150400	130150850	24150	24150	24150	24150	1
216	20230731	150300	130126700	24150	24150	24150	24150	1
217	20230731	150200	130102550	24150	24150	24150	24150	1
218	20230731	150100	130078400	24150	24150	24150	24150	1
219	20230731	150000	130054250	23950	24150	24150	23950	2
220	20230731	145900	130006150	24150	24150	24150	24150	1
221	20230731	145800	129982000	24150	24150	24150	24150	1
222	20230731	145700	129957850	24150	24150	24150	24150	1
223	20230731	145600	129933700	24150	24150	24150	24150	1
224	20230731	145500	129909550	24150	24150	24150	24150	1
225	20230731	145400	129885400	24150	24150	24150	24150	1
226	20230731	145300	129861250	24150	24150	24150	24150	0
227	20230731	145200	129861250	24150	24150	24150	24150	1
228	20230731	145100	129837100	24150	24150	24150	24150	1
229	20230731	145000	129812950	24150	24150	24150	24150	1
230	20230731	144900	129788800	24150	24150	24150	24150	11
231	20230731	144800	129523150	24150	24150	24150	24150	1
232	20230731	144700	129499000	24150	24150	24150	24150	1
233	20230731	144600	129474850	23950	24100	24150	23950	4
234	20230731	144500	129378700	24100	24100	24100	24100	1
235	20230731	144400	129354600	24100	24100	24100	24100	1
236	20230731	144300	129330500	24100	24100	24100	24100	1
237	20230731	144200	129306400	24100	24100	24100	24100	1
238	20230731	144100	129282300	24100	24100	24100	24100	1
239	20230731	144000	129258200	24100	24100	24100	24100	1
240	20230731	143900	129234100	24100	24100	24100	24100	1
241	20230731	143800	129210000	24100	24100	24100	24100	1
242	20230731	143700	129185900	24100	24100	24100	24100	1
243	20230731	143600	129161800	24100	24100	24100	24100	1
244	20230731	143500	129137700	24100	24100	24100	24100	1
245	20230731	143400	129113600	24100	24100	24100	24100	1
246	20230731	143300	129089500	24100	24100	24100	24100	1
247	20230731	143200	129065400	24100	24100	24100	24100	1
248	20230731	143100	129041300	24100	24100	24100	24100	1
249	20230731	143000	129017200	24100	24100	24100	24100	1
250	20230731	142900	128993100	24100	24100	24100	24100	1
251	20230731	142800	128969000	24100	24100	24100	24100	1
252	20230731	142700	128944900	24100	24100	24100	24100	1
253	20230731	142600	128920800	24100	24100	24100	24100	0
254	20230731	142500	128920800	24100	24100	24100	24100	1
255	20230731	142400	128896700	24100	24100	24100	24100	1
256	20230731	142300	128872600	24100	24100	24100	24100	1
257	20230731	142200	128848500	24100	24100	24100	24100	1
258	20230731	142100	128824400	24100	24100	24100	24100	0
259	20230731	142000	128824400	24100	24100	24100	24100	0
260	20230731	141900	128824400	24100	24100	24100	24100	0
261	20230731	141800	128824400	24100	24100	24100	24100	1
262	20230731	141700	128800300	23900	23900	23900	23900	0
263	20230731	141600	128800300	23900	23900	23900	23900	0
264	20230731	141500	128800300	23900	23900	23900	23900	0
265	20230731	141400	128800300	23900	23900	23900	23900	0
266	20230731	141300	128800300	23900	23900	23900	23900	0
267	20230731	141200	128800300	23900	23900	23900	23900	0
268	20230731	141100	128800300	23900	23900	23900	23900	0
269	20230731	141000	128800300	23900	23900	23900	23900	0
270	20230731	140900	128800300	23900	23900	23900	23900	0
271	20230731	140800	128800300	23900	23900	23900	23900	0
272	20230731	140700	128800300	23900	23900	23900	23900	0
273	20230731	140600	128800300	23900	23900	23900	23900	0
274	20230731	140500	128800300	23900	23900	23900	23900	0
275	20230731	140400	128800300	23900	24000	24000	23900	464
276	20230731	140300	117679300	24100	24100	24100	24100	0
277	20230731	140200	117679300	24100	24100	24100	24100	0
278	20230731	140100	117679300	24100	24100	24100	24100	0
279	20230731	140000	117679300	24100	24100	24100	24100	0
280	20230731	135900	117679300	24100	24100	24100	24100	0
281	20230731	135800	117679300	24100	24100	24100	24100	0
282	20230731	135700	117679300	24100	24100	24100	24100	0
283	20230731	135600	117679300	24100	24100	24100	24100	0
284	20230731	135500	117679300	24100	24100	24100	24100	0
285	20230731	135400	117679300	24100	24100	24100	24100	0
286	20230731	135300	117679300	24100	24100	24100	24100	0
287	20230731	135200	117679300	24100	24100	24100	24100	0
288	20230731	135100	117679300	24100	24100	24100	24100	1
289	20230731	135000	117655200	24100	24100	24100	24100	0
290	20230731	134900	117655200	24100	24100	24100	24100	0
291	20230731	134800	117655200	24100	24100	24100	24100	0
292	20230731	134700	117655200	24100	24100	24100	24100	0
293	20230731	134600	117655200	24100	24100	24100	24100	4
294	20230731	134500	117558800	24100	24100	24100	24100	1
295	20230731	134400	117534700	24100	24100	24100	24100	0
296	20230731	134300	117534700	24100	24100	24100	24100	0
297	20230731	134200	117534700	24100	24100	24100	24100	0
298	20230731	134100	117534700	24100	24100	24100	24100	0
299	20230731	134000	117534700	24100	24100	24100	24100	0
300	20230731	133900	117534700	24100	24100	24100	24100	0
301	20230731	133800	117534700	24100	24100	24100	24100	20
302	20230731	133700	117052700	24100	24100	24100	24100	0
303	20230731	133600	117052700	24100	24100	24100	24100	21
304	20230731	133500	116546600	24100	24100	24100	24100	0
305	20230731	133400	116546600	24100	24100	24100	24100	0
306	20230731	133300	116546600	24100	24100	24100	24100	0
307	20230731	133200	116546600	24100	24100	24100	24100	0
308	20230731	133100	116546600	24100	24100	24100	24100	0
309	20230731	133000	116546600	24100	24100	24100	24100	0
310	20230731	132900	116546600	24100	24100	24100	24100	10
311	20230731	132800	116305600	24100	24100	24100	24100	1
312	20230731	132700	116281500	24100	24100	24100	24100	1
313	20230731	132600	116257400	24050	24050	24050	24050	0
314	20230731	132500	116257400	24050	24050	24050	24050	0
315	20230731	132400	116257400	24050	24050	24050	24050	0
316	20230731	132300	116257400	24050	24050	24050	24050	0
317	20230731	132200	116257400	24050	24050	24050	24050	0
318	20230731	132100	116257400	24050	24050	24050	24050	1
319	20230731	132000	116233350	24000	24000	24000	24000	0
320	20230731	131900	116233350	24000	24000	24000	24000	0
321	20230731	131800	116233350	24000	24000	24000	24000	0
322	20230731	131700	116233350	24000	24000	24000	24000	9
323	20230731	131600	116017350	24100	24100	24100	24100	0
324	20230731	131500	116017350	24100	24100	24100	24100	0
325	20230731	131400	116017350	24100	24100	24100	24100	0
326	20230731	131300	116017350	24100	24100	24100	24100	0
327	20230731	131200	116017350	24100	24100	24100	24100	0
328	20230731	131100	116017350	24100	24100	24100	24100	0
329	20230731	131000	116017350	24100	24100	24100	24100	0
330	20230731	130900	116017350	24100	24100	24100	24100	0
331	20230731	130800	116017350	24100	24100	24100	24100	0
332	20230731	130700	116017350	24100	24100	24100	24100	0
333	20230731	130600	116017350	24100	24100	24100	24100	0
334	20230731	130500	116017350	24100	24100	24100	24100	0
335	20230731	130400	116017350	24100	24100	24100	24100	0
336	20230731	130300	116017350	24100	24100	24100	24100	0
337	20230731	130200	116017350	24100	24100	24100	24100	2
338	20230731	130100	115969150	24100	24100	24100	24100	2
339	20230731	130000	115920950	24150	24150	24150	24150	0
340	20230731	125900	115920950	24150	24150	24150	24150	0
341	20230731	125800	115920950	24150	24150	24150	24150	0
342	20230731	125700	115920950	24150	24150	24150	24150	1
343	20230731	125600	115896800	24150	24150	24150	24150	0
344	20230731	125500	115896800	24150	24150	24150	24150	0
345	20230731	125400	115896800	24150	24150	24150	24150	0
346	20230731	125300	115896800	24150	24150	24150	24150	0
347	20230731	125200	115896800	24150	24150	24150	24150	0
348	20230731	125100	115896800	24150	24150	24150	24150	0
349	20230731	125000	115896800	24150	24150	24150	24150	0
350	20230731	124900	115896800	24150	24150	24150	24150	0
351	20230731	124800	115896800	24150	24150	24150	24150	0
352	20230731	124700	115896800	24150	24150	24150	24150	0
353	20230731	124600	115896800	24150	24150	24150	24150	0
354	20230731	124500	115896800	24150	24150	24150	24150	0
355	20230731	124400	115896800	24150	24100	24200	24100	179
356	20230731	124300	111574000	24000	24000	24000	24000	0
357	20230731	124200	111574000	24000	24000	24000	24000	0
358	20230731	124100	111574000	24000	24000	24000	24000	0
359	20230731	124000	111574000	24000	24000	24000	24000	0
360	20230731	123900	111574000	24000	24000	24000	24000	0
361	20230731	123800	111574000	24000	24000	24000	24000	6
362	20230731	123700	111430000	24100	24100	24100	24100	0
363	20230731	123600	111430000	24100	24100	24100	24100	0
364	20230731	123500	111430000	24100	24100	24100	24100	0
365	20230731	123400	111430000	24100	24100	24100	24100	0
366	20230731	123300	111430000	24100	24100	24100	24100	0
367	20230731	123200	111430000	24100	24100	24100	24100	0
368	20230731	123100	111430000	24100	24100	24100	24100	0
369	20230731	123000	111430000	24100	24100	24100	24100	0
370	20230731	122900	111430000	24100	24100	24100	24100	0
371	20230731	122800	111430000	24100	24100	24100	24100	0
372	20230731	122700	111430000	24100	24100	24100	24100	0
373	20230731	122600	111430000	24100	24100	24100	24100	0
374	20230731	122500	111430000	24100	24100	24100	24100	0
375	20230731	122400	111430000	24100	24100	24100	24100	0
376	20230731	122300	111430000	24100	24100	24100	24100	0
377	20230731	122200	111430000	24100	24100	24100	24100	0
378	20230731	122100	111430000	24100	24100	24100	24100	0
379	20230731	122000	111430000	24100	24100	24100	24100	10
380	20230731	121900	111189000	23950	23950	23950	23950	0
381	20230731	121800	111189000	23950	23950	23950	23950	2
382	20230731	121700	111141100	23950	23950	23950	23950	25
383	20230731	121600	110542350	23950	23950	23950	23950	0
384	20230731	121500	110542350	23950	23950	23950	23950	0
385	20230731	121400	110542350	23950	23950	23950	23950	0
386	20230731	121300	110542350	23950	23950	23950	23950	0
387	20230731	121200	110542350	23950	23950	23950	23950	0
388	20230731	121100	110542350	23950	23950	23950	23950	0
389	20230731	121000	110542350	23950	23950	23950	23950	0
390	20230731	120900	110542350	23950	23950	23950	23950	0
391	20230731	120800	110542350	23950	23950	23950	23950	0
392	20230731	120700	110542350	23950	23950	23950	23950	1
393	20230731	120600	110518400	24100	24100	24100	24100	0
394	20230731	120500	110518400	24100	24100	24100	24100	0
395	20230731	120400	110518400	24100	24100	24100	24100	0
396	20230731	120300	110518400	24100	24100	24100	24100	0
397	20230731	120200	110518400	24100	24100	24100	24100	90
398	20230731	120100	108349400	24200	24200	24200	24200	0
399	20230731	120000	108349400	24200	24200	24200	24200	4
400	20230731	115900	108252600	24200	24200	24200	24200	3
401	20230731	115800	108180000	24200	24200	24200	24200	6
402	20230731	115700	108034800	24200	24200	24200	24200	7
403	20230731	115600	107865400	24200	24200	24200	24200	3
404	20230731	115500	107792800	24200	24200	24200	24200	6
405	20230731	115400	107647600	24200	24200	24200	24200	4
406	20230731	115300	107550800	24200	24200	24200	24200	6
407	20230731	115200	107405600	24200	24200	24200	24200	6
408	20230731	115100	107260400	24200	24150	24200	24150	5
409	20230731	115000	107139450	24200	24200	24200	24200	6
410	20230731	114900	106994250	24200	24200	24200	24150	7
411	20230731	114800	106824900	24200	24200	24200	24200	4
412	20230731	114700	106728100	24200	24200	24200	24200	6
413	20230731	114600	106582900	24200	24200	24200	24200	6
414	20230731	114500	106437700	24200	24200	24200	24200	4
415	20230731	114400	106340900	24150	24200	24200	24150	4
416	20230731	114300	106244150	24200	24150	24200	24150	92
417	20230731	114200	104022000	24150	24150	24150	24150	3
418	20230731	114100	103949550	24150	24150	24150	24150	6
419	20230731	114000	103804650	24150	24150	24150	24150	7
420	20230731	113900	103635600	24150	24150	24150	24150	3
421	20230731	113800	103563150	24150	24150	24150	24150	12
422	20230731	113700	103273350	24150	24200	24200	24150	105
423	20230731	113600	100737250	24200	24200	24200	24200	3
424	20230731	113500	100664650	24200	24200	24200	24200	6
425	20230731	113400	100519450	24200	24200	24200	24200	7
426	20230731	113300	100350050	24200	24200	24200	24200	3
427	20230731	113200	100277450	24200	24200	24200	24200	6
428	20230731	113100	100132250	24200	24200	24200	24100	22
429	20230731	113000	99601350	24200	24200	24200	24200	3
430	20230731	112900	99528750	24150	24100	24150	24100	7
431	20230731	112800	99359750	24150	24150	24150	24150	7
432	20230731	112700	99190700	24150	24150	24150	24100	14
433	20230731	112600	98853000	24200	24200	24200	24200	6
434	20230731	112500	98707800	24200	24200	24200	24200	7
435	20230731	112400	98538400	24200	24200	24200	24200	3
436	20230731	112300	98465800	24200	24200	24200	24200	6
437	20230731	112200	98320600	24200	24200	24200	24200	8
438	20230731	112100	98127000	24200	24200	24200	24200	3
439	20230731	112000	98054400	24200	24200	24200	24200	6
440	20230731	111900	97909200	24150	24200	24200	24150	4
441	20230731	111800	97812450	24200	24100	24200	24100	4
442	20230731	111700	97715750	24200	24200	24200	24200	6
443	20230731	111600	97570550	24200	24200	24200	24200	7
444	20230731	111500	97401150	24200	24200	24200	24200	3
445	20230731	111400	97328550	24200	24200	24200	24200	7
446	20230731	111300	97159150	24200	24200	24200	24200	6
447	20230731	111200	97013950	24200	24200	24200	24200	3
448	20230731	111100	96941350	24150	24150	24150	24150	41
449	20230731	111000	95951200	24150	24150	24150	24150	6
450	20230731	110900	95806300	24150	24150	24150	24150	13
451	20230731	110800	95492350	24150	24150	24150	24150	7
452	20230731	110700	95323300	24150	24150	24150	24150	6
453	20230731	110600	95178400	24100	24150	24150	24100	348
454	20230731	110500	86791450	24150	24150	24150	24150	7
455	20230731	110400	86622400	24150	24150	24150	24150	7
456	20230731	110300	86453350	24150	24150	24150	24150	3
457	20230731	110200	86380900	24150	24150	24150	24150	7
458	20230731	110100	86211850	24200	24200	24200	24100	59
459	20230731	110000	84789200	24200	24200	24200	24200	3
460	20230731	105900	84716600	24150	24150	24150	24150	4
461	20230731	105800	84620000	24150	24150	24150	24150	6
462	20230731	105700	84475100	24150	24150	24150	24150	3
463	20230731	105600	84402650	24150	24150	24150	24150	8
464	20230731	105500	84209450	24150	24150	24150	24150	6
465	20230731	105400	84064550	24150	24150	24150	24150	4
466	20230731	105300	83967950	24050	24200	24200	24050	102
467	20230731	105200	81509350	24200	24200	24200	24200	3
468	20230731	105100	81436750	24200	24200	24200	24200	6
469	20230731	105000	81291550	24200	24200	24200	24200	7
470	20230731	104900	81122150	24200	24200	24200	24200	3
471	20230731	104800	81049550	24200	24250	24250	24200	7
472	20230731	104700	80880000	24200	24200	24200	24200	6
473	20230731	104600	80734800	24200	24200	24200	24200	3
474	20230731	104500	80662200	24200	24200	24200	24200	7
475	20230731	104400	80492800	24200	24200	24200	24100	11
476	20230731	104300	80227100	24150	24200	24200	24150	83
477	20230731	104200	78218600	24150	24050	24150	24050	4
478	20230731	104100	78122300	24050	24000	24200	24000	23
479	20230731	104000	77569050	24200	24200	24200	24200	3
480	20230731	103900	77496450	24200	24200	24200	24100	13
481	20230731	103800	77182450	24200	24200	24200	24200	6
482	20230731	103700	77037250	24200	24200	24200	24200	3
483	20230731	103600	76964650	24200	24150	24200	24150	13
484	20230731	103500	76650550	24150	24150	24150	24150	20
485	20230731	103400	76167550	24150	24150	24150	24150	32
486	20230731	103300	75394750	24150	24150	24150	24150	7
487	20230731	103200	75225700	24150	24100	24150	24100	249
488	20230731	103100	69215700	24100	24100	24100	24100	3
489	20230731	103000	69143400	24100	24100	24100	24100	7
490	20230731	102900	68974700	24100	24100	24100	24100	6
491	20230731	102800	68830100	24100	24100	24100	24100	57
492	20230731	102700	67456400	24100	24100	24100	24100	15
493	20230731	102600	67094900	24100	24100	24100	24100	6
494	20230731	102500	66950300	24100	24100	24100	24100	3
495	20230731	102400	66878000	24100	24100	24100	24100	7
496	20230731	102300	66709300	24100	24100	24100	24100	6
497	20230731	102200	66564700	24100	24100	24100	24100	3
498	20230731	102100	66492400	24100	24100	24100	24100	7
499	20230731	102000	66323700	24100	24100	24100	24100	6
500	20230731	101900	66179100	24100	24100	24100	24100	3
501	20230731	101800	66106800	24100	24100	24100	24100	7
502	20230731	101700	65938100	24100	24100	24100	24100	6
503	20230731	101600	65793500	24100	24100	24100	24100	7
504	20230731	101500	65624800	24100	24100	24100	24100	6
505	20230731	101400	65480200	24100	24100	24100	24100	6
506	20230731	101300	65335600	24100	24100	24100	24100	4
507	20230731	101200	65239200	24100	24100	24100	24100	6
508	20230731	101100	65094600	24100	24100	24100	24100	6
509	20230731	101000	64950000	24000	24000	24000	24000	4
510	20230731	100900	64854000	24100	24100	24100	24100	6
511	20230731	100800	64709400	24100	24100	24100	24100	6
512	20230731	100700	64564800	24100	24100	24100	24100	9
513	20230731	100600	64347900	24100	24100	24100	24100	6
514	20230731	100500	64203300	24100	24150	24150	24100	114
515	20230731	100400	61455600	24150	24150	24150	24150	5
516	20230731	100300	61334850	24200	24200	24200	24200	6
517	20230731	100200	61189650	24200	24150	24200	24150	198
518	20230731	100100	56407800	24150	24150	24150	24150	3
519	20230731	100000	56335350	24150	24150	24150	24100	150
520	20230731	095900	52720050	24150	24150	24150	24150	47
521	20230731	095800	51585000	24150	24150	24150	24150	8
522	20230731	095700	51391800	24150	24150	24150	24150	6
523	20230731	095600	51246900	24100	24000	24100	24000	310
524	20230731	095500	43790600	24000	24000	24000	24000	3
525	20230731	095400	43718600	24000	23900	24000	23900	298
526	20230731	095300	36581500	23900	23950	23950	23900	23
527	20230731	095200	36031600	23950	23950	23950	23950	3
528	20230731	095100	35959750	23950	23950	23950	23950	6
529	20230731	095000	35816050	23900	23900	23900	23900	192
530	20230731	094900	31227250	23900	23900	23900	23900	7
531	20230731	094800	31059950	23900	23900	23900	23900	6
532	20230731	094700	30916550	23900	23900	23900	23900	4
533	20230731	094600	30820950	23900	23900	23900	23900	6
534	20230731	094500	30677550	23900	23900	23900	23900	6
535	20230731	094400	30534150	23900	23900	23900	23900	4
536	20230731	094300	30438550	23900	23900	23900	23900	14
537	20230731	094200	30103950	23900	23900	23900	23900	8
538	20230731	094100	29912750	23900	23900	23900	23900	4
539	20230731	094000	29817150	23900	23900	23900	23900	6
540	20230731	093900	29673750	23900	23900	23900	23900	6
541	20230731	093800	29530350	23900	23900	23900	23900	4
542	20230731	093700	29434750	23900	23900	23900	23800	10
543	20230731	093600	29196150	23900	23900	23900	23900	6
544	20230731	093500	29052750	23900	23900	23900	23900	77
545	20230731	093400	27212450	23900	23900	23900	23900	6
546	20230731	093300	27069050	23900	23900	23900	23900	16
547	20230731	093200	26686650	23900	23900	23900	23900	3
548	20230731	093100	26614950	23900	23900	23900	23900	6
549	20230731	093000	26471550	23900	23800	23900	23800	458
550	20230731	092900	15568450	23800	23800	23800	23800	3
551	20230731	092800	15497050	23800	23800	23800	23800	7
552	20230731	092700	15330450	23800	23800	23800	23800	7
553	20230731	092600	15163850	23800	23800	23800	23800	3
554	20230731	092500	15092450	23800	23800	23800	23800	6
555	20230731	092400	14949650	23800	23750	23800	23750	114
556	20230731	092300	12242000	23750	23750	23750	23750	3
557	20230731	092200	12170750	23750	23750	23750	23750	47
558	20230731	092100	11054500	23750	23750	23750	23750	9
559	20230731	092000	10840750	23750	23750	23750	23750	3
560	20230731	091900	10769500	23750	23750	23750	23750	6
561	20230731	091800	10627000	23750	23750	23750	23750	6
562	20230731	091700	10484500	23750	23750	23750	23750	0
563	20230731	091600	10484500	23750	23750	23750	23750	3
564	20230731	091500	10413250	23750	23700	23750	23700	14
565	20230731	091400	10080800	23700	23800	23800	23700	62
566	20230731	091300	8611000	23800	23950	23950	23800	9
567	20230731	091200	8396200	23950	23950	23950	23950	6
568	20230731	091100	8252500	23900	23900	23900	23850	146
569	20230731	091000	4763250	23950	23950	23950	23950	6
570	20230731	090900	4619550	23800	24000	24000	23800	4
571	20230731	090800	4523750	24000	23700	24000	23700	62
572	20230731	090700	3052350	23650	23650	23650	23650	4
573	20230731	090600	2957750	23700	23700	23700	23700	0
574	20230731	090500	2957750	23700	23700	23700	23700	24
575	20230731	090400	2388950	23650	23650	23650	23650	9
576	20230731	090300	2176100	23850	23850	23850	23650	9
577	20230731	090200	1962250	23850	23850	23850	23850	3
578	20230731	090100	1890700	23850	23850	23850	23650	15
579	20230731	090000	1534750	23600	23600	23850	23600	65