KissMeData/099320/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	194700	697093400	28550	28550	28550	28550	318
3	20230731	194600	697093400	28550	28550	28550	28550	0
4	20230731	194500	697093400	28550	28550	28550	28550	0
5	20230731	194400	697093400	28550	28550	28550	28550	0
6	20230731	194300	697093400	28550	28550	28550	28550	0
7	20230731	194200	697093400	28550	28550	28550	28550	0
8	20230731	194100	697093400	28550	28550	28550	28550	0
9	20230731	194000	697093400	28550	28550	28550	28550	0
10	20230731	193900	697093400	28550	28550	28550	28550	0
11	20230731	193800	697093400	28550	28550	28550	28550	0
12	20230731	193700	697093400	28550	28550	28550	28550	0
13	20230731	193600	697093400	28550	28550	28550	28550	0
14	20230731	193500	697093400	28550	28550	28550	28550	0
15	20230731	193400	697093400	28550	28550	28550	28550	0
16	20230731	193300	697093400	28550	28550	28550	28550	0
17	20230731	193200	697093400	28550	28550	28550	28550	0
18	20230731	193100	697093400	28550	28550	28550	28550	0
19	20230731	193000	697093400	28550	28550	28550	28550	0
20	20230731	192900	697093400	28550	28550	28550	28550	0
21	20230731	192800	697093400	28550	28550	28550	28550	0
22	20230731	192700	697093400	28550	28550	28550	28550	0
23	20230731	192600	697093400	28550	28550	28550	28550	0
24	20230731	192500	697093400	28550	28550	28550	28550	0
25	20230731	192400	697093400	28550	28550	28550	28550	0
26	20230731	192300	697093400	28550	28550	28550	28550	0
27	20230731	192200	697093400	28550	28550	28550	28550	0
28	20230731	192100	697093400	28550	28550	28550	28550	0
29	20230731	192000	697093400	28550	28550	28550	28550	0
30	20230731	191900	697093400	28550	28550	28550	28550	0
31	20230731	191800	697093400	28550	28550	28550	28550	0
32	20230731	191700	697093400	28550	28550	28550	28550	318
33	20230731	191600	697093400	28550	28550	28550	28550	0
34	20230731	191500	697093400	28550	28550	28550	28550	0
35	20230731	191400	697093400	28550	28550	28550	28550	0
36	20230731	191300	697093400	28550	28550	28550	28550	0
37	20230731	191200	697093400	28550	28550	28550	28550	0
38	20230731	191100	697093400	28550	28550	28550	28550	0
39	20230731	191000	697093400	28550	28550	28550	28550	0
40	20230731	190900	697093400	28550	28550	28550	28550	0
41	20230731	190800	697093400	28550	28550	28550	28550	0
42	20230731	190700	697093400	28550	28550	28550	28550	0
43	20230731	190600	697093400	28550	28550	28550	28550	0
44	20230731	190500	697093400	28550	28550	28550	28550	0
45	20230731	190400	697093400	28550	28550	28550	28550	0
46	20230731	190300	697093400	28550	28550	28550	28550	0
47	20230731	190200	697093400	28550	28550	28550	28550	0
48	20230731	190100	697093400	28550	28550	28550	28550	0
49	20230731	190000	697093400	28550	28550	28550	28550	0
50	20230731	185900	697093400	28550	28550	28550	28550	0
51	20230731	185800	697093400	28550	28550	28550	28550	0
52	20230731	185700	697093400	28550	28550	28550	28550	0
53	20230731	185600	697093400	28550	28550	28550	28550	0
54	20230731	185500	697093400	28550	28550	28550	28550	0
55	20230731	185400	697093400	28550	28550	28550	28550	0
56	20230731	185300	697093400	28550	28550	28550	28550	0
57	20230731	185200	697093400	28550	28550	28550	28550	0
58	20230731	185100	697093400	28550	28550	28550	28550	0
59	20230731	185000	697093400	28550	28550	28550	28550	0
60	20230731	184900	697093400	28550	28550	28550	28550	0
61	20230731	184800	697093400	28550	28550	28550	28550	0
62	20230731	184700	697093400	28550	28550	28550	28550	318
63	20230731	184600	697093400	28550	28550	28550	28550	0
64	20230731	184500	697093400	28550	28550	28550	28550	0
65	20230731	184400	697093400	28550	28550	28550	28550	0
66	20230731	184300	697093400	28550	28550	28550	28550	0
67	20230731	184200	697093400	28550	28550	28550	28550	0
68	20230731	184100	697093400	28550	28550	28550	28550	0
69	20230731	184000	697093400	28550	28550	28550	28550	0
70	20230731	183900	697093400	28550	28550	28550	28550	0
71	20230731	183800	697093400	28550	28550	28550	28550	0
72	20230731	183700	697093400	28550	28550	28550	28550	0
73	20230731	183600	697093400	28550	28550	28550	28550	0
74	20230731	183500	697093400	28550	28550	28550	28550	0
75	20230731	183400	697093400	28550	28550	28550	28550	0
76	20230731	183300	697093400	28550	28550	28550	28550	0
77	20230731	183200	697093400	28550	28550	28550	28550	0
78	20230731	183100	697093400	28550	28550	28550	28550	0
79	20230731	183000	697093400	28550	28550	28550	28550	0
80	20230731	182900	697093400	28550	28550	28550	28550	0
81	20230731	182800	697093400	28550	28550	28550	28550	0
82	20230731	182700	697093400	28550	28550	28550	28550	0
83	20230731	182600	697093400	28550	28550	28550	28550	0
84	20230731	182500	697093400	28550	28550	28550	28550	0
85	20230731	182400	697093400	28550	28550	28550	28550	0
86	20230731	182300	697093400	28550	28550	28550	28550	0
87	20230731	182200	697093400	28550	28550	28550	28550	0
88	20230731	182100	697093400	28550	28550	28550	28550	0
89	20230731	182000	697093400	28550	28550	28550	28550	0
90	20230731	181900	697093400	28550	28550	28550	28550	0
91	20230731	181800	697093400	28550	28550	28550	28550	0
92	20230731	181700	697093400	28550	28550	28550	28550	318
93	20230731	181600	697093400	28550	28550	28550	28550	0
94	20230731	181500	697093400	28550	28550	28550	28550	0
95	20230731	181400	697093400	28550	28550	28550	28550	0
96	20230731	181300	697093400	28550	28550	28550	28550	0
97	20230731	181200	697093400	28550	28550	28550	28550	0
98	20230731	181100	697093400	28550	28550	28550	28550	0
99	20230731	181000	697093400	28550	28550	28550	28550	0
100	20230731	180900	697093400	28550	28550	28550	28550	0
101	20230731	180800	697093400	28550	28550	28550	28550	0
102	20230731	180700	697093400	28550	28550	28550	28550	0
103	20230731	180600	697093400	28550	28550	28550	28550	0
104	20230731	180500	697093400	28550	28550	28550	28550	0
105	20230731	180400	697093400	28550	28550	28550	28550	0
106	20230731	180300	697093400	28550	28550	28550	28550	0
107	20230731	180200	697093400	28550	28550	28550	28550	0
108	20230731	180100	697093400	28550	28550	28550	28550	0
109	20230731	180000	697093400	28550	28550	28550	28550	0
110	20230731	175900	697093400	28550	28550	28550	28550	0
111	20230731	175800	697093400	28550	28550	28550	28550	0
112	20230731	175700	697093400	28550	28550	28550	28550	0
113	20230731	175600	697093400	28550	28550	28550	28550	0
114	20230731	175500	697093400	28550	28550	28550	28550	0
115	20230731	175400	697093400	28550	28550	28550	28550	0
116	20230731	175300	697093400	28550	28550	28550	28550	0
117	20230731	175200	697093400	28550	28550	28550	28550	0
118	20230731	175100	697093400	28550	28550	28550	28550	0
119	20230731	175000	697093400	28550	28550	28550	28550	0
120	20230731	174900	697093400	28550	28550	28550	28550	0
121	20230731	174800	697093400	28550	28550	28550	28550	0
122	20230731	174700	697093400	28550	28550	28550	28550	318
123	20230731	174600	697093400	28550	28550	28550	28550	0
124	20230731	174500	697093400	28550	28550	28550	28550	0
125	20230731	174400	697093400	28550	28550	28550	28550	0
126	20230731	174300	697093400	28550	28550	28550	28550	0
127	20230731	174200	697093400	28550	28550	28550	28550	0
128	20230731	174100	697093400	28550	28550	28550	28550	0
129	20230731	174000	697093400	28550	28550	28550	28550	0
130	20230731	173900	697093400	28550	28550	28550	28550	0
131	20230731	173800	697093400	28550	28550	28550	28550	0
132	20230731	173700	697093400	28550	28550	28550	28550	0
133	20230731	173600	697093400	28550	28550	28550	28550	0
134	20230731	173500	697093400	28550	28550	28550	28550	0
135	20230731	173400	697093400	28550	28550	28550	28550	0
136	20230731	173300	697093400	28550	28550	28550	28550	0
137	20230731	173200	697093400	28550	28550	28550	28550	0
138	20230731	173100	697093400	28550	28550	28550	28550	0
139	20230731	173000	697093400	28550	28550	28550	28550	0
140	20230731	172900	697093400	28550	28550	28550	28550	0
141	20230731	172800	697093400	28550	28550	28550	28550	0
142	20230731	172700	697093400	28550	28550	28550	28550	0
143	20230731	172600	697093400	28550	28550	28550	28550	0
144	20230731	172500	697093400	28550	28550	28550	28550	0
145	20230731	172400	697093400	28550	28550	28550	28550	0
146	20230731	172300	697093400	28550	28550	28550	28550	0
147	20230731	172200	697093400	28550	28550	28550	28550	0
148	20230731	172100	697093400	28550	28550	28550	28550	0
149	20230731	172000	697093400	28550	28550	28550	28550	0
150	20230731	171900	697093400	28550	28550	28550	28550	0
151	20230731	171800	697093400	28550	28550	28550	28550	0
152	20230731	171700	697093400	28550	28550	28550	28550	318
153	20230731	171600	697093400	28550	28550	28550	28550	0
154	20230731	171500	697093400	28550	28550	28550	28550	0
155	20230731	171400	697093400	28550	28550	28550	28550	0
156	20230731	171300	697093400	28550	28550	28550	28550	0
157	20230731	171200	697093400	28550	28550	28550	28550	0
158	20230731	171100	697093400	28550	28550	28550	28550	0
159	20230731	171000	697093400	28550	28550	28550	28550	0
160	20230731	170900	697093400	28550	28550	28550	28550	0
161	20230731	170800	697093400	28550	28550	28550	28550	0
162	20230731	170700	697093400	28550	28550	28550	28550	0
163	20230731	170600	697093400	28550	28550	28550	28550	0
164	20230731	170500	697093400	28550	28550	28550	28550	0
165	20230731	170400	697093400	28550	28550	28550	28550	0
166	20230731	170300	697093400	28550	28550	28550	28550	0
167	20230731	170200	697093400	28550	28550	28550	28550	0
168	20230731	170100	697093400	28550	28550	28550	28550	0
169	20230731	170000	697093400	28550	28550	28550	28550	0
170	20230731	165900	697093400	28550	28550	28550	28550	0
171	20230731	165800	697093400	28550	28550	28550	28550	0
172	20230731	165700	697093400	28550	28550	28550	28550	0
173	20230731	165600	697093400	28550	28550	28550	28550	0
174	20230731	165500	697093400	28550	28550	28550	28550	0
175	20230731	165400	697093400	28550	28550	28550	28550	0
176	20230731	165300	697093400	28550	28550	28550	28550	0
177	20230731	165200	697093400	28550	28550	28550	28550	0
178	20230731	165100	697093400	28550	28550	28550	28550	0
179	20230731	165000	697093400	28550	28550	28550	28550	0
180	20230731	164900	697093400	28550	28550	28550	28550	0
181	20230731	164800	697093400	28550	28550	28550	28550	0
182	20230731	164700	697093400	28550	28550	28550	28550	318
183	20230731	164600	697093400	28550	28550	28550	28550	0
184	20230731	164500	697093400	28550	28550	28550	28550	0
185	20230731	164400	697093400	28550	28550	28550	28550	0
186	20230731	164300	697093400	28550	28550	28550	28550	0
187	20230731	164200	697093400	28550	28550	28550	28550	0
188	20230731	164100	697093400	28550	28550	28550	28550	0
189	20230731	164000	697093400	28550	28550	28550	28550	0
190	20230731	163900	697093400	28550	28550	28550	28550	0
191	20230731	163800	697093400	28550	28550	28550	28550	0
192	20230731	163700	697093400	28550	28550	28550	28550	0
193	20230731	163600	697093400	28550	28550	28550	28550	0
194	20230731	163500	697093400	28550	28550	28550	28550	0
195	20230731	163400	697093400	28550	28550	28550	28550	0
196	20230731	163300	697093400	28550	28550	28550	28550	0
197	20230731	163200	697093400	28550	28550	28550	28550	0
198	20230731	163100	697093400	28550	28550	28550	28550	0
199	20230731	163000	697093400	28550	28550	28550	28550	0
200	20230731	162900	697093400	28550	28550	28550	28550	0
201	20230731	162800	697093400	28550	28550	28550	28550	0
202	20230731	162700	697093400	28550	28550	28550	28550	0
203	20230731	162600	697093400	28550	28550	28550	28550	0
204	20230731	162500	697093400	28550	28550	28550	28550	0
205	20230731	162400	697093400	28550	28550	28550	28550	0
206	20230731	162300	697093400	28550	28550	28550	28550	0
207	20230731	162200	697093400	28550	28550	28550	28550	0
208	20230731	162100	697093400	28550	28550	28550	28550	0
209	20230731	162000	697093400	28550	28550	28550	28550	0
210	20230731	161900	697093400	28550	28550	28550	28550	0
211	20230731	161800	697093400	28550	28550	28550	28550	0
212	20230731	161700	697093400	28550	28550	28550	28550	318
213	20230731	161600	697093400	28550	28550	28550	28550	0
214	20230731	161500	697093400	28550	28550	28550	28550	0
215	20230731	161400	697093400	28550	28550	28550	28550	0
216	20230731	161300	697093400	28550	28550	28550	28550	0
217	20230731	161200	697093400	28550	28550	28550	28550	0
218	20230731	161100	697093400	28550	28550	28550	28550	0
219	20230731	161000	697093400	28550	28550	28550	28550	0
220	20230731	160900	697093400	28550	28550	28550	28550	0
221	20230731	160800	697093400	28550	28550	28550	28550	0
222	20230731	160700	697093400	28550	28550	28550	28550	0
223	20230731	160600	697093400	28550	28550	28550	28550	0
224	20230731	160500	697093400	28550	28550	28550	28550	0
225	20230731	160400	697093400	28550	28550	28550	28550	0
226	20230731	160300	697093400	28550	28550	28550	28550	0
227	20230731	160200	697093400	28550	28550	28550	28550	0
228	20230731	160100	697093400	28550	28550	28550	28550	0
229	20230731	160000	697093400	28550	28550	28550	28550	0
230	20230731	155900	697093400	28550	28550	28550	28550	0
231	20230731	155800	697093400	28550	28550	28550	28550	0
232	20230731	155700	697093400	28550	28550	28550	28550	0
233	20230731	155600	697093400	28550	28550	28550	28550	0
234	20230731	155500	697093400	28550	28550	28550	28550	0
235	20230731	155400	697093400	28550	28550	28550	28550	0
236	20230731	155300	697093400	28550	28550	28550	28550	0
237	20230731	155200	697093400	28550	28550	28550	28550	0
238	20230731	155100	697093400	28550	28550	28550	28550	0
239	20230731	155000	697093400	28550	28550	28550	28550	0
240	20230731	154900	697093400	28550	28550	28550	28550	0
241	20230731	154800	697093400	28550	28550	28550	28550	0
242	20230731	154700	697093400	28550	28550	28550	28550	318
243	20230731	154600	697093400	28550	28550	28550	28550	0
244	20230731	154500	697093400	28550	28550	28550	28550	0
245	20230731	154400	697093400	28550	28550	28550	28550	0
246	20230731	154300	697093400	28550	28550	28550	28550	0
247	20230731	154200	697093400	28550	28550	28550	28550	0
248	20230731	154100	697093400	28550	28550	28550	28550	0
249	20230731	154000	697093400	28550	28550	28550	28550	0
250	20230731	153900	697093400	28550	28550	28550	28550	0
251	20230731	153800	697093400	28550	28550	28550	28550	0
252	20230731	153700	697093400	28550	28550	28550	28550	0
253	20230731	153600	697093400	28550	28550	28550	28550	0
254	20230731	153500	697093400	28550	28550	28550	28550	0
255	20230731	153400	697093400	28550	28550	28550	28550	0
256	20230731	153300	697093400	28550	28550	28550	28550	0
257	20230731	153200	697093400	28550	28550	28550	28550	0
258	20230731	153100	697093400	28550	28550	28550	28550	0
259	20230731	153000	697093400	28550	28550	28550	28550	318
260	20230731	152900	688014500	28450	28450	28450	28450	0
261	20230731	152800	688014500	28450	28450	28450	28450	0
262	20230731	152700	688014500	28450	28450	28450	28450	0
263	20230731	152600	688014500	28450	28450	28450	28450	0
264	20230731	152500	688014500	28450	28450	28450	28450	0
265	20230731	152400	688014500	28450	28450	28450	28450	0
266	20230731	152300	688014500	28450	28450	28450	28450	0
267	20230731	152200	688014500	28450	28450	28450	28450	0
268	20230731	152100	688014500	28450	28450	28450	28450	0
269	20230731	152000	688014500	28450	28450	28450	28450	0
270	20230731	151900	688014500	28450	28450	28450	28450	200
271	20230731	151800	682324500	28400	28400	28400	28400	100
272	20230731	151700	679484500	28400	28350	28400	28350	218
273	20230731	151600	673293800	28350	28350	28350	28350	6
274	20230731	151500	673123700	28350	28350	28350	28350	68
275	20230731	151400	671195900	28350	28350	28350	28350	6
276	20230731	151300	671025800	28350	28350	28350	28350	0
277	20230731	151200	671025800	28350	28350	28350	28350	4
278	20230731	151100	670912400	28400	28400	28400	28400	103
279	20230731	151000	667987200	28400	28400	28400	28400	3
280	20230731	150900	667902000	28400	28400	28400	28400	47
281	20230731	150800	666567200	28400	28400	28400	28400	0
282	20230731	150700	666567200	28400	28400	28400	28400	0
283	20230731	150600	666567200	28400	28400	28400	28400	49
284	20230731	150500	665175600	28400	28400	28400	28400	0
285	20230731	150400	665175600	28400	28400	28400	28400	0
286	20230731	150300	665175600	28400	28400	28400	28400	12
287	20230731	150200	664834800	28400	28400	28400	28400	1
288	20230731	150100	664806400	28400	28450	28500	28400	431
289	20230731	150000	652560850	28500	28500	28500	28500	184
290	20230731	145900	647316850	28550	28550	28550	28550	0
291	20230731	145800	647316850	28550	28550	28550	28550	1
292	20230731	145700	647288300	28550	28550	28550	28550	9
293	20230731	145600	647031350	28600	28600	28600	28600	11
294	20230731	145500	646716750	28550	28550	28550	28550	82
295	20230731	145400	644375650	28500	28500	28500	28500	0
296	20230731	145300	644375650	28500	28500	28500	28500	0
297	20230731	145200	644375650	28500	28500	28500	28500	0
298	20230731	145100	644375650	28500	28500	28500	28500	0
299	20230731	145000	644375650	28500	28500	28500	28500	42
300	20230731	144900	643178650	28450	28450	28450	28450	0
301	20230731	144800	643178650	28450	28450	28450	28450	0
302	20230731	144700	643178650	28450	28450	28450	28450	0
303	20230731	144600	643178650	28450	28450	28450	28450	0
304	20230731	144500	643178650	28450	28450	28450	28450	1
305	20230731	144400	643150200	28450	28450	28450	28450	0
306	20230731	144300	643150200	28450	28450	28450	28450	0
307	20230731	144200	643150200	28450	28450	28450	28450	1
308	20230731	144100	643121750	28500	28500	28500	28500	0
309	20230731	144000	643121750	28500	28500	28500	28500	0
310	20230731	143900	643121750	28500	28500	28500	28500	0
311	20230731	143800	643121750	28500	28500	28500	28500	38
312	20230731	143700	642038750	28500	28500	28500	28500	0
313	20230731	143600	642038750	28500	28500	28500	28500	1
314	20230731	143500	642010250	28500	28500	28500	28500	0
315	20230731	143400	642010250	28500	28500	28500	28500	53
316	20230731	143300	640499750	28500	28500	28500	28500	0
317	20230731	143200	640499750	28500	28500	28500	28500	0
318	20230731	143100	640499750	28500	28500	28500	28500	1
319	20230731	143000	640471250	28400	28400	28400	28400	0
320	20230731	142900	640471250	28400	28400	28400	28400	0
321	20230731	142800	640471250	28400	28400	28400	28400	0
322	20230731	142700	640471250	28400	28400	28400	28400	0
323	20230731	142600	640471250	28400	28450	28450	28400	115
324	20230731	142500	637204150	28450	28500	28500	28450	229
325	20230731	142400	630688850	28500	28450	28500	28450	23
326	20230731	142300	630033400	28450	28450	28450	28450	0
327	20230731	142200	630033400	28450	28450	28450	28450	3
328	20230731	142100	629948050	28450	28450	28450	28450	0
329	20230731	142000	629948050	28450	28450	28450	28450	0
330	20230731	141900	629948050	28450	28450	28450	28450	0
331	20230731	141800	629948050	28450	28450	28450	28450	0
332	20230731	141700	629948050	28450	28450	28450	28450	0
333	20230731	141600	629948050	28450	28500	28500	28450	6
334	20230731	141500	629777150	28450	28450	28450	28450	1
335	20230731	141400	629748700	28450	28450	28450	28450	1
336	20230731	141300	629720250	28450	28450	28450	28450	41
337	20230731	141200	628553800	28500	28500	28500	28500	0
338	20230731	141100	628553800	28500	28500	28500	28500	1
339	20230731	141000	628525300	28500	28500	28500	28500	0
340	20230731	140900	628525300	28500	28500	28500	28500	0
341	20230731	140800	628525300	28500	28500	28500	28500	0
342	20230731	140700	628525300	28500	28500	28500	28500	0
343	20230731	140600	628525300	28500	28450	28500	28450	2
344	20230731	140500	628468350	28450	28450	28450	28450	23
345	20230731	140400	627814000	28550	28500	28550	28500	15
346	20230731	140300	627385900	28450	28450	28450	28450	0
347	20230731	140200	627385900	28450	28450	28450	28450	3
348	20230731	140100	627300550	28500	28500	28500	28500	2
349	20230731	140000	627243550	28450	28450	28450	28450	0
350	20230731	135900	627243550	28450	28450	28450	28450	0
351	20230731	135800	627243550	28450	28450	28450	28450	23
352	20230731	135700	626589200	28450	28450	28450	28450	6
353	20230731	135600	626418500	28400	28400	28400	28400	0
354	20230731	135500	626418500	28400	28400	28400	28400	0
355	20230731	135400	626418500	28400	28400	28400	28400	0
356	20230731	135300	626418500	28400	28400	28400	28400	0
357	20230731	135200	626418500	28400	28400	28400	28400	0
358	20230731	135100	626418500	28400	28400	28400	28400	70
359	20230731	135000	624430500	28400	28400	28400	28400	11
360	20230731	134900	624118100	28400	28400	28400	28400	0
361	20230731	134800	624118100	28400	28450	28450	28400	7
362	20230731	134700	623919200	28450	28450	28450	28450	1
363	20230731	134600	623890750	28450	28450	28450	28450	50
364	20230731	134500	622468250	28450	28450	28450	28450	0
365	20230731	134400	622468250	28450	28500	28500	28450	228
366	20230731	134300	615975250	28500	28500	28500	28500	0
367	20230731	134200	615975250	28500	28550	28550	28500	12
368	20230731	134100	615632700	28550	28550	28550	28550	1
369	20230731	134000	615604150	28550	28600	28600	28500	63
370	20230731	133900	613808500	28600	28600	28600	28550	23
371	20230731	133800	613150950	28600	28600	28600	28600	16
372	20230731	133700	612693350	28500	28500	28500	28500	0
373	20230731	133600	612693350	28500	28500	28500	28500	0
374	20230731	133500	612693350	28500	28500	28500	28500	0
375	20230731	133400	612693350	28500	28500	28500	28500	3
376	20230731	133300	612607850	28500	28500	28500	28500	1
377	20230731	133200	612579350	28500	28500	28500	28500	0
378	20230731	133100	612579350	28500	28500	28500	28500	0
379	20230731	133000	612579350	28500	28500	28500	28500	1
380	20230731	132900	612550850	28550	28550	28550	28550	29
381	20230731	132800	611722900	28550	28550	28550	28550	0
382	20230731	132700	611722900	28550	28550	28550	28550	1
383	20230731	132600	611694350	28600	28600	28600	28600	1
384	20230731	132500	611665750	28600	28600	28600	28600	1
385	20230731	132400	611637150	28600	28600	28600	28600	140
386	20230731	132300	607633150	28600	28600	28600	28600	0
387	20230731	132200	607633150	28600	28600	28600	28600	1
388	20230731	132100	607604550	28550	28550	28550	28550	0
389	20230731	132000	607604550	28550	28550	28550	28550	0
390	20230731	131900	607604550	28550	28550	28550	28550	1
391	20230731	131800	607576000	28500	28500	28500	28500	1
392	20230731	131700	607547500	28450	28450	28450	28450	0
393	20230731	131600	607547500	28450	28450	28450	28450	0
394	20230731	131500	607547500	28450	28450	28450	28450	0
395	20230731	131400	607547500	28450	28450	28450	28450	0
396	20230731	131300	607547500	28450	28450	28450	28450	6
397	20230731	131200	607376800	28450	28450	28450	28450	1
398	20230731	131100	607348350	28500	28550	28550	28500	24
399	20230731	131000	606664050	28550	28500	28550	28450	45
400	20230731	130900	605381650	28600	28600	28600	28600	0
401	20230731	130800	605381650	28600	28600	28600	28600	0
402	20230731	130700	605381650	28600	28450	28600	28450	29
403	20230731	130600	604555100	28650	28450	28650	28400	492
404	20230731	130500	590544300	28500	28500	28500	28500	0
405	20230731	130400	590544300	28500	28500	28500	28500	2
406	20230731	130300	590487300	28550	28550	28550	28550	10
407	20230731	130200	590201800	28550	28550	28550	28550	2
408	20230731	130100	590144700	28500	28500	28500	28500	0
409	20230731	130000	590144700	28500	28500	28500	28500	0
410	20230731	125900	590144700	28500	28500	28500	28500	0
411	20230731	125800	590144700	28500	28500	28500	28500	3
412	20230731	125700	590059200	28500	28500	28500	28500	0
413	20230731	125600	590059200	28500	28500	28500	28500	0
414	20230731	125500	590059200	28500	28500	28500	28500	0
415	20230731	125400	590059200	28500	28500	28500	28500	11
416	20230731	125300	589745700	28450	28450	28450	28450	0
417	20230731	125200	589745700	28450	28450	28450	28450	0
418	20230731	125100	589745700	28450	28450	28450	28450	0
419	20230731	125000	589745700	28450	28450	28450	28450	0
420	20230731	124900	589745700	28450	28450	28450	28450	0
421	20230731	124800	589745700	28450	28450	28450	28450	0
422	20230731	124700	589745700	28450	28450	28450	28450	0
423	20230731	124600	589745700	28450	28550	28550	28450	527
424	20230731	124500	574741250	28500	28500	28500	28500	1
425	20230731	124400	574712750	28500	28500	28500	28500	0
426	20230731	124300	574712750	28500	28500	28500	28500	0
427	20230731	124200	574712750	28500	28500	28500	28500	7
428	20230731	124100	574513250	28500	28500	28500	28500	1
429	20230731	124000	574484750	28550	28550	28550	28550	18
430	20230731	123900	573970850	28550	28550	28550	28550	35
431	20230731	123800	572971600	28550	28550	28550	28550	100
432	20230731	123700	570116600	28550	28550	28550	28550	157
433	20230731	123600	565634250	28500	28500	28500	28500	51
434	20230731	123500	564180750	28500	28500	28500	28500	1
435	20230731	123400	564152250	28500	28500	28500	28500	100
436	20230731	123300	561302250	28500	28500	28500	28500	100
437	20230731	123200	558452250	28550	28550	28550	28550	63
438	20230731	123100	556653600	28550	28550	28550	28550	0
439	20230731	123000	556653600	28550	28600	28600	28550	65
440	20230731	122900	554797600	28600	28600	28600	28600	0
441	20230731	122800	554797600	28600	28600	28600	28600	0
442	20230731	122700	554797600	28600	28600	28600	28600	0
443	20230731	122600	554797600	28600	28600	28600	28600	0
444	20230731	122500	554797600	28600	28600	28600	28600	0
445	20230731	122400	554797600	28600	28600	28600	28600	0
446	20230731	122300	554797600	28600	28600	28600	28600	0
447	20230731	122200	554797600	28600	28600	28600	28600	229
448	20230731	122100	548248200	28650	28650	28650	28650	100
449	20230731	122000	545383200	28650	28650	28650	28650	0
450	20230731	121900	545383200	28650	28650	28650	28650	0
451	20230731	121800	545383200	28650	28650	28650	28650	2
452	20230731	121700	545325900	28700	28700	28700	28700	11
453	20230731	121600	545010200	28750	28750	28750	28750	0
454	20230731	121500	545010200	28750	28750	28750	28750	3
455	20230731	121400	544923950	28750	28750	28750	28750	3
456	20230731	121300	544837700	28750	28750	28750	28750	3
457	20230731	121200	544751450	28750	28750	28750	28750	32
458	20230731	121100	543831450	28750	28750	28750	28750	0
459	20230731	121000	543831450	28750	28750	28750	28750	3
460	20230731	120900	543745200	28750	28750	28750	28750	10
461	20230731	120800	543457700	28700	28700	28700	28700	0
462	20230731	120700	543457700	28700	28700	28700	28700	0
463	20230731	120600	543457700	28700	28700	28700	28700	0
464	20230731	120500	543457700	28700	28750	28750	28700	221
465	20230731	120400	537114400	28750	28750	28750	28750	0
466	20230731	120300	537114400	28750	28750	28750	28750	4
467	20230731	120200	536999400	28800	28800	28800	28800	0
468	20230731	120100	536999400	28800	28800	28800	28800	12
469	20230731	120000	536653800	28800	28800	28800	28800	31
470	20230731	115900	535761000	28800	28800	28800	28800	0
471	20230731	115800	535761000	28800	28800	28800	28800	0
472	20230731	115700	535761000	28800	28800	28800	28800	10
473	20230731	115600	535473000	28750	28750	28750	28750	0
474	20230731	115500	535473000	28750	28800	28800	28750	90
475	20230731	115400	532884000	28750	28750	28750	28750	0
476	20230731	115300	532884000	28750	28750	28750	28750	0
477	20230731	115200	532884000	28750	28750	28750	28750	30
478	20230731	115100	532021500	28800	28800	28800	28800	0
479	20230731	115000	532021500	28800	28800	28800	28800	0
480	20230731	114900	532021500	28800	28800	28800	28800	3
481	20230731	114800	531935100	28800	28800	28800	28800	3
482	20230731	114700	531848700	28800	28800	28800	28800	0
483	20230731	114600	531848700	28800	28750	28800	28750	108
484	20230731	114500	528738700	28750	28750	28750	28700	158
485	20230731	114400	524196250	28750	28750	28750	28750	0
486	20230731	114300	524196250	28750	28750	28750	28750	0
487	20230731	114200	524196250	28750	28750	28750	28750	10
488	20230731	114100	523908750	28700	28700	28700	28700	0
489	20230731	114000	523908750	28700	28700	28700	28700	0
490	20230731	113900	523908750	28700	28700	28700	28700	0
491	20230731	113800	523908750	28700	28700	28700	28700	89
492	20230731	113700	521354450	28700	28700	28700	28700	162
493	20230731	113600	516705050	28700	28700	28700	28700	0
494	20230731	113500	516705050	28700	28700	28700	28700	4
495	20230731	113400	516590250	28700	28700	28700	28700	0
496	20230731	113300	516590250	28700	28700	28700	28700	0
497	20230731	113200	516590250	28700	28700	28700	28700	0
498	20230731	113100	516590250	28700	28750	28750	28700	901
499	20230731	113000	490718350	28800	28800	28800	28800	0
500	20230731	112900	490718350	28800	28800	28800	28800	1
501	20230731	112800	490689550	28750	28800	28800	28750	11
502	20230731	112700	490373250	28800	28800	28800	28800	2
503	20230731	112600	490315650	28800	28800	28800	28800	1
504	20230731	112500	490286850	28800	28800	28800	28800	0
505	20230731	112400	490286850	28800	28800	28800	28800	5
506	20230731	112300	490142850	28750	28800	28800	28750	24
507	20230731	112200	489452650	28850	28800	28850	28800	67
508	20230731	112100	487520700	28800	28800	28800	28800	0
509	20230731	112000	487520700	28800	28800	28800	28800	0
510	20230731	111900	487520700	28800	28800	28850	28800	257
511	20230731	111800	480117350	28850	28850	28850	28850	0
512	20230731	111700	480117350	28850	28850	28850	28850	35
513	20230731	111600	479107600	28850	28850	28850	28850	645
514	20230731	111500	460499350	28850	28850	28850	28850	3
515	20230731	111400	460412800	28850	28900	28900	28850	18
516	20230731	111300	459893450	28900	28800	28900	28800	3
517	20230731	111200	459806850	28900	28800	28900	28800	544
518	20230731	111100	444111400	28800	28800	28800	28800	24
519	20230731	111000	443420200	28800	28800	28800	28800	139
520	20230731	110900	439417000	28850	28800	28850	28800	76
521	20230731	110800	437225400	28850	28850	28850	28850	91
522	20230731	110700	434600050	28850	28850	28850	28850	76
523	20230731	110600	432407450	28900	28850	28900	28850	460
524	20230731	110500	419136400	28850	28850	28850	28850	50
525	20230731	110400	417693900	28800	28800	28800	28800	0
526	20230731	110300	417693900	28800	28800	28800	28800	35
527	20230731	110200	416685900	28850	28850	28850	28850	60
528	20230731	110100	414954900	28850	28850	28850	28850	1
529	20230731	110000	414926050	28850	28850	28850	28850	103
530	20230731	105900	411954500	28850	28800	28850	28800	131
531	20230731	105800	408175400	28850	28800	28850	28800	298
532	20230731	105700	399578300	28800	28750	28800	28750	455
533	20230731	105600	386476400	28750	28750	28750	28750	13
534	20230731	105500	386102650	28750	28750	28750	28750	11
535	20230731	105400	385786400	28800	28800	28800	28800	0
536	20230731	105300	385786400	28800	28800	28800	28800	7
537	20230731	105200	385584800	28750	28800	28800	28750	174
538	20230731	105100	380580750	28750	28750	28750	28750	60
539	20230731	105000	378855750	28750	28750	28750	28750	3
540	20230731	104900	378769500	28800	28800	28800	28800	8
541	20230731	104800	378539100	28800	28800	28800	28800	2
542	20230731	104700	378481500	28750	28750	28750	28750	83
543	20230731	104600	376095250	28800	28800	28800	28800	214
544	20230731	104500	369932050	28800	28800	28800	28800	2
545	20230731	104400	369874450	28800	28800	28800	28800	1
546	20230731	104300	369845650	28800	28800	28800	28800	385
547	20230731	104200	358757650	28750	28800	28800	28750	109
548	20230731	104100	355623600	28800	28800	28800	28800	100
549	20230731	104000	352743600	28800	28800	28800	28800	0
550	20230731	103900	352743600	28800	28800	28800	28800	4
551	20230731	103800	352628400	28800	28800	28800	28800	1
552	20230731	103700	352599600	28850	28750	28850	28750	546
553	20230731	103600	336885700	28700	28700	28700	28700	81
554	20230731	103500	334561000	28700	28750	28750	28700	10
555	20230731	103400	334273850	28750	28750	28750	28750	128
556	20230731	103300	330593850	28750	28700	28750	28700	26
557	20230731	103200	329847600	28700	28650	28700	28650	79
558	20230731	103100	327580800	28650	28650	28650	28650	5
559	20230731	103000	327437550	28650	28650	28650	28650	147
560	20230731	102900	323226000	28700	28700	28700	28700	205
561	20230731	102800	317342500	28700	28750	28750	28700	89
562	20230731	102700	314787300	28750	28800	28800	28750	162
563	20230731	102600	310124300	28800	28800	28800	28700	21
564	20230731	102500	309520100	28800	28800	28800	28800	573
565	20230731	102400	293017700	28850	28700	28850	28700	2507
566	20230731	102300	220847600	28700	28700	28700	28700	69
567	20230731	102200	218867300	28700	28650	28700	28650	1086
568	20230731	102100	187738700	28600	28600	28600	28600	76
569	20230731	102000	185565100	28600	28600	28600	28600	0
570	20230731	101900	185565100	28600	28600	28600	28600	30
571	20230731	101800	184707100	28550	28550	28550	28550	0
572	20230731	101700	184707100	28550	28550	28550	28550	15
573	20230731	101600	184278850	28550	28600	28600	28550	115
574	20230731	101500	180989900	28550	28550	28550	28550	35
575	20230731	101400	179990650	28550	28600	28600	28550	185
576	20230731	101300	174708800	28600	28600	28600	28600	69
577	20230731	101200	172735400	28550	28550	28600	28550	181
578	20230731	101100	167566000	28550	28550	28550	28550	32
579	20230731	101000	166652400	28550	28550	28550	28550	22
580	20230731	100900	166024300	28550	28550	28550	28550	0
581	20230731	100800	166024300	28550	28550	28550	28550	4
582	20230731	100700	165910100	28550	28500	28550	28500	461
583	20230731	100600	152769300	28450	28450	28450	28450	151
584	20230731	100500	148473350	28450	28400	28450	28400	240
585	20230731	100400	141647000	28400	28400	28400	28400	0
586	20230731	100300	141647000	28400	28400	28400	28400	203
587	20230731	100200	135881800	28350	28350	28350	28350	225
588	20230731	100100	129503050	28250	28250	28250	28250	21
589	20230731	100000	128909800	28250	28250	28250	28250	130
590	20230731	095900	125237300	28250	28200	28250	28200	71
591	20230731	095800	123232100	28200	28200	28200	28200	0
592	20230731	095700	123232100	28200	28200	28200	28200	0
593	20230731	095600	123232100	28200	28200	28200	28200	1
594	20230731	095500	123203900	28200	28200	28200	28200	12
595	20230731	095400	122865500	28200	28200	28200	28200	0
596	20230731	095300	122865500	28200	28200	28200	28200	12
597	20230731	095200	122527100	28000	28000	28000	28000	100
598	20230731	095100	119727100	28000	28050	28050	28000	112
599	20230731	095000	116591050	28050	28050	28050	28050	0
600	20230731	094900	116591050	28050	28050	28050	28050	10
601	20230731	094800	116310550	28000	28000	28000	28000	2
602	20230731	094700	116254550	28000	28050	28050	28000	40
603	20230731	094600	115133400	27950	28200	28200	27950	100
604	20230731	094500	112330350	28350	28350	28350	28350	108
605	20230731	094400	109268550	28400	28400	28400	28400	0
606	20230731	094300	109268550	28400	28400	28400	28400	7
607	20230731	094200	109069750	28400	28250	28400	28250	302
608	20230731	094100	100514700	28250	28250	28250	28250	1
609	20230731	094000	100486450	28200	28200	28200	28200	0
610	20230731	093900	100486450	28200	28200	28200	28200	105
611	20230731	093800	97525450	28100	28100	28100	28100	47
612	20230731	093700	96204750	27950	28000	28000	27950	208
613	20230731	093600	90385250	28000	28000	28000	27900	765
614	20230731	093500	68978450	28000	28000	28000	28000	1
615	20230731	093400	68950450	28000	27900	28000	27900	3
616	20230731	093300	68866650	28000	28000	28000	28000	1
617	20230731	093200	68838650	28000	28000	28000	28000	1
618	20230731	093100	68810650	28000	28000	28000	28000	7
619	20230731	093000	68614650	28000	28000	28000	28000	157
620	20230731	092900	64218650	28000	28000	28000	28000	13
621	20230731	092800	63854650	28000	28000	28000	28000	31
622	20230731	092700	62986650	28000	27850	28000	27850	7
623	20230731	092600	62790950	28000	28000	28000	27850	71
624	20230731	092500	60805900	28000	27900	28000	27900	58
625	20230731	092400	59186900	27850	27950	27950	27850	361
626	20230731	092300	49106200	27950	27950	27950	27950	0
627	20230731	092200	49106200	27950	27900	27950	27900	6
628	20230731	092100	48938550	27900	27900	27900	27900	35
629	20230731	092000	47962050	27900	27900	27900	27900	100
630	20230731	091900	45172050	27950	27950	27950	27950	0
631	20230731	091800	45172050	27950	27950	27950	27950	0
632	20230731	091700	45172050	27950	27950	27950	27950	0
633	20230731	091600	45172050	27950	27900	27950	27900	7
634	20230731	091500	44976450	27900	27950	27950	27900	758
635	20230731	091400	23827950	27950	28000	28000	27950	251
636	20230731	091300	16809950	28300	28300	28300	28300	0
637	20230731	091200	16809950	28300	28300	28300	28300	1
638	20230731	091100	16781650	28350	28300	28350	28300	384
639	20230731	091000	5903000	28300	28300	28300	28300	13
640	20230731	090900	5535100	28300	28300	28300	28300	2
641	20230731	090800	5478500	28000	28300	28300	28000	64
642	20230731	090700	3683450	28300	28300	28300	28300	20
643	20230731	090600	3117450	28300	28250	28300	28250	8
644	20230731	090500	2891100	28300	28300	28300	28300	4
645	20230731	090400	2777900	28000	28000	28000	28000	1
646	20230731	090300	2749900	28300	28300	28300	28300	0
647	20230731	090200	2749900	28300	28300	28300	28300	1
648	20230731	090100	2721600	28350	28350	28350	28350	0
649	20230731	090000	2721600	28350	28350	28350	28350	96