KissMeData/008490/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184700	176873450	27100	27100	27100	27100	110
3	20230731	184600	176873450	27100	27100	27100	27100	0
4	20230731	184500	176873450	27100	27100	27100	27100	0
5	20230731	184400	176873450	27100	27100	27100	27100	0
6	20230731	184300	176873450	27100	27100	27100	27100	0
7	20230731	184200	176873450	27100	27100	27100	27100	0
8	20230731	184100	176873450	27100	27100	27100	27100	0
9	20230731	184000	176873450	27100	27100	27100	27100	0
10	20230731	183900	176873450	27100	27100	27100	27100	0
11	20230731	183800	176873450	27100	27100	27100	27100	0
12	20230731	183700	176873450	27100	27100	27100	27100	0
13	20230731	183600	176873450	27100	27100	27100	27100	0
14	20230731	183500	176873450	27100	27100	27100	27100	0
15	20230731	183400	176873450	27100	27100	27100	27100	0
16	20230731	183300	176873450	27100	27100	27100	27100	0
17	20230731	183200	176873450	27100	27100	27100	27100	0
18	20230731	183100	176873450	27100	27100	27100	27100	0
19	20230731	183000	176873450	27100	27100	27100	27100	0
20	20230731	182900	176873450	27100	27100	27100	27100	0
21	20230731	182800	176873450	27100	27100	27100	27100	0
22	20230731	182700	176873450	27100	27100	27100	27100	0
23	20230731	182600	176873450	27100	27100	27100	27100	0
24	20230731	182500	176873450	27100	27100	27100	27100	0
25	20230731	182400	176873450	27100	27100	27100	27100	0
26	20230731	182300	176873450	27100	27100	27100	27100	0
27	20230731	182200	176873450	27100	27100	27100	27100	0
28	20230731	182100	176873450	27100	27100	27100	27100	0
29	20230731	182000	176873450	27100	27100	27100	27100	0
30	20230731	181900	176873450	27100	27100	27100	27100	0
31	20230731	181800	176873450	27100	27100	27100	27100	0
32	20230731	181700	176873450	27100	27100	27100	27100	110
33	20230731	181600	176873450	27100	27100	27100	27100	0
34	20230731	181500	176873450	27100	27100	27100	27100	0
35	20230731	181400	176873450	27100	27100	27100	27100	0
36	20230731	181300	176873450	27100	27100	27100	27100	0
37	20230731	181200	176873450	27100	27100	27100	27100	0
38	20230731	181100	176873450	27100	27100	27100	27100	0
39	20230731	181000	176873450	27100	27100	27100	27100	0
40	20230731	180900	176873450	27100	27100	27100	27100	0
41	20230731	180800	176873450	27100	27100	27100	27100	0
42	20230731	180700	176873450	27100	27100	27100	27100	0
43	20230731	180600	176873450	27100	27100	27100	27100	0
44	20230731	180500	176873450	27100	27100	27100	27100	0
45	20230731	180400	176873450	27100	27100	27100	27100	0
46	20230731	180300	176873450	27100	27100	27100	27100	0
47	20230731	180200	176873450	27100	27100	27100	27100	0
48	20230731	180100	176873450	27100	27100	27100	27100	0
49	20230731	180000	176873450	27100	27100	27100	27100	0
50	20230731	175900	176873450	27100	27100	27100	27100	0
51	20230731	175800	176873450	27100	27100	27100	27100	0
52	20230731	175700	176873450	27100	27100	27100	27100	0
53	20230731	175600	176873450	27100	27100	27100	27100	0
54	20230731	175500	176873450	27100	27100	27100	27100	0
55	20230731	175400	176873450	27100	27100	27100	27100	0
56	20230731	175300	176873450	27100	27100	27100	27100	0
57	20230731	175200	176873450	27100	27100	27100	27100	0
58	20230731	175100	176873450	27100	27100	27100	27100	0
59	20230731	175000	176873450	27100	27100	27100	27100	0
60	20230731	174900	176873450	27100	27100	27100	27100	0
61	20230731	174800	176873450	27100	27100	27100	27100	0
62	20230731	174700	176873450	27100	27100	27100	27100	110
63	20230731	174600	176873450	27100	27100	27100	27100	0
64	20230731	174500	176873450	27100	27100	27100	27100	0
65	20230731	174400	176873450	27100	27100	27100	27100	0
66	20230731	174300	176873450	27100	27100	27100	27100	0
67	20230731	174200	176873450	27100	27100	27100	27100	0
68	20230731	174100	176873450	27100	27100	27100	27100	0
69	20230731	174000	176873450	27100	27100	27100	27100	0
70	20230731	173900	176873450	27100	27100	27100	27100	0
71	20230731	173800	176873450	27100	27100	27100	27100	0
72	20230731	173700	176873450	27100	27100	27100	27100	0
73	20230731	173600	176873450	27100	27100	27100	27100	0
74	20230731	173500	176873450	27100	27100	27100	27100	0
75	20230731	173400	176873450	27100	27100	27100	27100	0
76	20230731	173300	176873450	27100	27100	27100	27100	0
77	20230731	173200	176873450	27100	27100	27100	27100	0
78	20230731	173100	176873450	27100	27100	27100	27100	0
79	20230731	173000	176873450	27100	27100	27100	27100	0
80	20230731	172900	176873450	27100	27100	27100	27100	0
81	20230731	172800	176873450	27100	27100	27100	27100	0
82	20230731	172700	176873450	27100	27100	27100	27100	0
83	20230731	172600	176873450	27100	27100	27100	27100	0
84	20230731	172500	176873450	27100	27100	27100	27100	0
85	20230731	172400	176873450	27100	27100	27100	27100	0
86	20230731	172300	176873450	27100	27100	27100	27100	0
87	20230731	172200	176873450	27100	27100	27100	27100	0
88	20230731	172100	176873450	27100	27100	27100	27100	0
89	20230731	172000	176873450	27100	27100	27100	27100	0
90	20230731	171900	176873450	27100	27100	27100	27100	0
91	20230731	171800	176873450	27100	27100	27100	27100	0
92	20230731	171700	176873450	27100	27100	27100	27100	110
93	20230731	171600	176873450	27100	27100	27100	27100	0
94	20230731	171500	176873450	27100	27100	27100	27100	0
95	20230731	171400	176873450	27100	27100	27100	27100	0
96	20230731	171300	176873450	27100	27100	27100	27100	0
97	20230731	171200	176873450	27100	27100	27100	27100	0
98	20230731	171100	176873450	27100	27100	27100	27100	0
99	20230731	171000	176873450	27100	27100	27100	27100	0
100	20230731	170900	176873450	27100	27100	27100	27100	0
101	20230731	170800	176873450	27100	27100	27100	27100	0
102	20230731	170700	176873450	27100	27100	27100	27100	0
103	20230731	170600	176873450	27100	27100	27100	27100	0
104	20230731	170500	176873450	27100	27100	27100	27100	0
105	20230731	170400	176873450	27100	27100	27100	27100	0
106	20230731	170300	176873450	27100	27100	27100	27100	0
107	20230731	170200	176873450	27100	27100	27100	27100	0
108	20230731	170100	176873450	27100	27100	27100	27100	0
109	20230731	170000	176873450	27100	27100	27100	27100	0
110	20230731	165900	176873450	27100	27100	27100	27100	0
111	20230731	165800	176873450	27100	27100	27100	27100	0
112	20230731	165700	176873450	27100	27100	27100	27100	0
113	20230731	165600	176873450	27100	27100	27100	27100	0
114	20230731	165500	176873450	27100	27100	27100	27100	0
115	20230731	165400	176873450	27100	27100	27100	27100	0
116	20230731	165300	176873450	27100	27100	27100	27100	0
117	20230731	165200	176873450	27100	27100	27100	27100	0
118	20230731	165100	176873450	27100	27100	27100	27100	0
119	20230731	165000	176873450	27100	27100	27100	27100	0
120	20230731	164900	176873450	27100	27100	27100	27100	0
121	20230731	164800	176873450	27100	27100	27100	27100	0
122	20230731	164700	176873450	27100	27100	27100	27100	110
123	20230731	164600	176873450	27100	27100	27100	27100	0
124	20230731	164500	176873450	27100	27100	27100	27100	0
125	20230731	164400	176873450	27100	27100	27100	27100	0
126	20230731	164300	176873450	27100	27100	27100	27100	0
127	20230731	164200	176873450	27100	27100	27100	27100	0
128	20230731	164100	176873450	27100	27100	27100	27100	0
129	20230731	164000	176873450	27100	27100	27100	27100	0
130	20230731	163900	176873450	27100	27100	27100	27100	0
131	20230731	163800	176873450	27100	27100	27100	27100	0
132	20230731	163700	176873450	27100	27100	27100	27100	0
133	20230731	163600	176873450	27100	27100	27100	27100	0
134	20230731	163500	176873450	27100	27100	27100	27100	0
135	20230731	163400	176873450	27100	27100	27100	27100	0
136	20230731	163300	176873450	27100	27100	27100	27100	0
137	20230731	163200	176873450	27100	27100	27100	27100	0
138	20230731	163100	176873450	27100	27100	27100	27100	0
139	20230731	163000	176873450	27100	27100	27100	27100	0
140	20230731	162900	176873450	27100	27100	27100	27100	0
141	20230731	162800	176873450	27100	27100	27100	27100	0
142	20230731	162700	176873450	27100	27100	27100	27100	0
143	20230731	162600	176873450	27100	27100	27100	27100	0
144	20230731	162500	176873450	27100	27100	27100	27100	0
145	20230731	162400	176873450	27100	27100	27100	27100	0
146	20230731	162300	176873450	27100	27100	27100	27100	0
147	20230731	162200	176873450	27100	27100	27100	27100	0
148	20230731	162100	176873450	27100	27100	27100	27100	0
149	20230731	162000	176873450	27100	27100	27100	27100	0
150	20230731	161900	176873450	27100	27100	27100	27100	0
151	20230731	161800	176873450	27100	27100	27100	27100	0
152	20230731	161700	176873450	27100	27100	27100	27100	110
153	20230731	161600	176873450	27100	27100	27100	27100	0
154	20230731	161500	176873450	27100	27100	27100	27100	0
155	20230731	161400	176873450	27100	27100	27100	27100	0
156	20230731	161300	176873450	27100	27100	27100	27100	0
157	20230731	161200	176873450	27100	27100	27100	27100	0
158	20230731	161100	176873450	27100	27100	27100	27100	0
159	20230731	161000	176873450	27100	27100	27100	27100	0
160	20230731	160900	176873450	27100	27100	27100	27100	0
161	20230731	160800	176873450	27100	27100	27100	27100	0
162	20230731	160700	176873450	27100	27100	27100	27100	0
163	20230731	160600	176873450	27100	27100	27100	27100	0
164	20230731	160500	176873450	27100	27100	27100	27100	0
165	20230731	160400	176873450	27100	27100	27100	27100	0
166	20230731	160300	176873450	27100	27100	27100	27100	0
167	20230731	160200	176873450	27100	27100	27100	27100	0
168	20230731	160100	176873450	27100	27100	27100	27100	0
169	20230731	160000	176873450	27100	27100	27100	27100	0
170	20230731	155900	176873450	27100	27100	27100	27100	0
171	20230731	155800	176873450	27100	27100	27100	27100	0
172	20230731	155700	176873450	27100	27100	27100	27100	0
173	20230731	155600	176873450	27100	27100	27100	27100	0
174	20230731	155500	176873450	27100	27100	27100	27100	0
175	20230731	155400	176873450	27100	27100	27100	27100	0
176	20230731	155300	176873450	27100	27100	27100	27100	0
177	20230731	155200	176873450	27100	27100	27100	27100	0
178	20230731	155100	176873450	27100	27100	27100	27100	0
179	20230731	155000	176873450	27100	27100	27100	27100	0
180	20230731	154900	176873450	27100	27100	27100	27100	0
181	20230731	154800	176873450	27100	27100	27100	27100	0
182	20230731	154700	176873450	27100	27100	27100	27100	110
183	20230731	154600	176873450	27100	27100	27100	27100	0
184	20230731	154500	176873450	27100	27100	27100	27100	0
185	20230731	154400	176873450	27100	27100	27100	27100	0
186	20230731	154300	176873450	27100	27100	27100	27100	0
187	20230731	154200	176873450	27100	27100	27100	27100	0
188	20230731	154100	176873450	27100	27100	27100	27100	0
189	20230731	154000	176873450	27100	27100	27100	27100	0
190	20230731	153900	176873450	27100	27100	27100	27100	0
191	20230731	153800	176873450	27100	27100	27100	27100	0
192	20230731	153700	176873450	27100	27100	27100	27100	0
193	20230731	153600	176873450	27100	27100	27100	27100	0
194	20230731	153500	176873450	27100	27100	27100	27100	0
195	20230731	153400	176873450	27100	27100	27100	27100	0
196	20230731	153300	176873450	27100	27100	27100	27100	0
197	20230731	153200	176873450	27100	27100	27100	27100	0
198	20230731	153100	176873450	27100	27100	27100	27100	0
199	20230731	153000	176873450	27100	27100	27100	27100	110
200	20230731	152900	173892450	27250	27250	27250	27250	0
201	20230731	152800	173892450	27250	27250	27250	27250	0
202	20230731	152700	173892450	27250	27250	27250	27250	0
203	20230731	152600	173892450	27250	27250	27250	27250	0
204	20230731	152500	173892450	27250	27250	27250	27250	0
205	20230731	152400	173892450	27250	27250	27250	27250	0
206	20230731	152300	173892450	27250	27250	27250	27250	0
207	20230731	152200	173892450	27250	27250	27250	27250	0
208	20230731	152100	173892450	27250	27250	27250	27250	0
209	20230731	152000	173892450	27250	27250	27250	27250	0
210	20230731	151900	173892450	27250	27250	27250	27250	1
211	20230731	151800	173865200	27150	27150	27150	27150	1
212	20230731	151700	173838050	27150	27200	27200	27150	10
213	20230731	151600	173566500	27200	27200	27200	27200	1
214	20230731	151500	173539300	27150	27200	27200	27150	12
215	20230731	151400	173213300	27200	27200	27200	27200	0
216	20230731	151300	173213300	27200	27150	27200	27150	13
217	20230731	151200	172860200	27150	27150	27150	27150	0
218	20230731	151100	172860200	27150	27150	27150	27150	9
219	20230731	151000	172615850	27150	27150	27150	27150	0
220	20230731	150900	172615850	27150	27150	27150	27150	10
221	20230731	150800	172344350	27000	27000	27000	27000	0
222	20230731	150700	172344350	27000	27100	27100	27000	58
223	20230731	150600	170772750	27050	27050	27050	27050	1
224	20230731	150500	170745700	27000	27000	27050	27000	11
225	20230731	150400	170448650	27000	27000	27000	27000	8
226	20230731	150300	170232650	27000	27000	27000	27000	120
227	20230731	150200	166992650	27000	27050	27050	27000	13
228	20230731	150100	166641400	27100	27050	27100	27050	7
229	20230731	150000	166451750	27000	27000	27000	27000	9
230	20230731	145900	166208750	27000	27000	27000	27000	1
231	20230731	145800	166181750	27050	27000	27050	27000	19
232	20230731	145700	165668250	27000	27000	27000	27000	296
233	20230731	145600	157676250	27000	27000	27000	27000	103
234	20230731	145500	154895250	27000	26950	27000	26950	2
235	20230731	145400	154841300	27000	27000	27000	27000	11
236	20230731	145300	154544300	27000	26950	27000	26950	10
237	20230731	145200	154274750	26950	26950	26950	26950	1
238	20230731	145100	154247800	26950	26950	26950	26950	9
239	20230731	145000	154005250	26950	26950	26950	26950	1
240	20230731	144900	153978300	27000	26950	27000	26950	12
241	20230731	144800	153654800	26950	26950	26950	26950	1
242	20230731	144700	153627850	26950	27000	27000	26950	4
243	20230731	144600	153519900	27000	26950	27000	26950	2
244	20230731	144500	153465950	26950	27000	27000	26950	10
245	20230731	144400	153196400	26950	26950	26950	26950	11
246	20230731	144300	152899950	26950	26950	26950	26950	10
247	20230731	144200	152630450	26950	26950	26950	26950	8
248	20230731	144100	152414850	26950	26950	26950	26950	0
249	20230731	144000	152414850	26950	26950	26950	26950	9
250	20230731	143900	152172300	26950	26950	26950	26950	0
251	20230731	143800	152172300	26950	26950	26950	26950	9
252	20230731	143700	151929750	27050	27050	27050	27050	1
253	20230731	143600	151902700	27050	27050	27050	27050	9
254	20230731	143500	151659250	27050	27050	27050	27050	1
255	20230731	143400	151632200	26950	26950	27100	26950	37
256	20230731	143300	150634300	27050	27050	27050	27050	10
257	20230731	143200	150363800	26950	27000	27000	26950	14
258	20230731	143100	149986250	26950	26950	26950	26950	0
259	20230731	143000	149986250	26950	26950	26950	26950	10
260	20230731	142900	149716750	26950	26950	26950	26950	9
261	20230731	142800	149474200	26950	26950	26950	26950	20
262	20230731	142700	148935200	26950	27000	27000	26950	11
263	20230731	142600	148638650	26950	27000	27000	26950	42
264	20230731	142500	147506650	27000	27000	27000	27000	1
265	20230731	142400	147479650	27000	27000	27000	27000	0
266	20230731	142300	147479650	27000	26950	27000	26950	10
267	20230731	142200	147210100	27000	27000	27000	27000	8
268	20230731	142100	146994100	27000	27000	27000	27000	1
269	20230731	142000	146967100	27000	26950	27000	26950	5
270	20230731	141900	146832150	27000	27000	27000	27000	4
271	20230731	141800	146724150	27000	27000	27000	27000	9
272	20230731	141700	146481150	27000	27000	27000	27000	0
273	20230731	141600	146481150	27000	27000	27000	27000	333
274	20230731	141500	137490150	27050	27050	27050	27050	0
275	20230731	141400	137490150	27050	27050	27050	27050	9
276	20230731	141300	137246700	27100	27100	27100	27100	1
277	20230731	141200	137219600	27000	27000	27000	27000	8
278	20230731	141100	137003600	27000	27000	27000	27000	0
279	20230731	141000	137003600	27000	27100	27100	27000	11
280	20230731	140900	136706400	27050	27050	27050	27050	0
281	20230731	140800	136706400	27050	27050	27050	27050	21
282	20230731	140700	136138350	27100	27000	27100	27000	10
283	20230731	140600	135868250	27100	27100	27100	27100	0
284	20230731	140500	135868250	27100	27000	27100	27000	11
285	20230731	140400	135570950	27000	27000	27000	27000	0
286	20230731	140300	135570950	27000	27000	27000	27000	9
287	20230731	140200	135327950	27100	27100	27100	27100	1
288	20230731	140100	135300850	27000	27000	27000	27000	9
289	20230731	140000	135057850	27000	27000	27000	27000	0
290	20230731	135900	135057850	27000	27050	27050	27000	15
291	20230731	135800	134652550	27050	27050	27050	27050	0
292	20230731	135700	134652550	27050	27050	27050	27050	2
293	20230731	135600	134598450	27000	27000	27000	27000	0
294	20230731	135500	134598450	27000	27000	27000	27000	9
295	20230731	135400	134355450	27000	27000	27000	27000	9
296	20230731	135300	134112450	27050	27050	27050	27050	2
297	20230731	135200	134058350	27000	27050	27050	27000	27
298	20230731	135100	133328450	27000	27000	27000	27000	0
299	20230731	135000	133328450	27000	27000	27000	27000	8
300	20230731	134900	133112450	27000	27000	27000	27000	1
301	20230731	134800	133085450	27000	27000	27000	27000	9
302	20230731	134700	132842450	27050	27050	27050	27050	7
303	20230731	134600	132653100	27000	27000	27000	26950	11
304	20230731	134500	132356550	27000	27000	27000	27000	5
305	20230731	134400	132221550	27000	27000	27000	27000	2
306	20230731	134300	132167550	26950	26950	26950	26950	9
307	20230731	134200	131925000	26950	26950	26950	26950	0
308	20230731	134100	131925000	26950	26950	26950	26950	10
309	20230731	134000	131655500	27000	27000	27000	27000	1
310	20230731	133900	131628500	26950	26950	26950	26950	39
311	20230731	133800	130577450	26950	26950	26950	26950	0
312	20230731	133700	130577450	26950	26950	26950	26950	9
313	20230731	133600	130334900	26950	26950	26950	26950	0
314	20230731	133500	130334900	26950	27000	27000	26950	14
315	20230731	133400	129957350	27000	27000	27000	27000	0
316	20230731	133300	129957350	27000	27000	27000	27000	2
317	20230731	133200	129903350	26950	26950	26950	26950	0
318	20230731	133100	129903350	26950	26950	26950	26950	9
319	20230731	133000	129660800	26950	26950	26950	26950	9
320	20230731	132900	129418250	26950	26950	27050	26950	7
321	20230731	132800	129229100	27000	26950	27000	26950	12
322	20230731	132700	128905650	26950	26950	27050	26950	3
323	20230731	132600	128824700	26950	27050	27050	26950	41
324	20230731	132500	127716500	27050	27050	27050	27050	2
325	20230731	132400	127662400	26950	26950	26950	26950	12
326	20230731	132300	127339000	26950	26950	26950	26950	0
327	20230731	132200	127339000	26950	27000	27000	26950	11
328	20230731	132100	127042500	27000	26950	27000	26950	2
329	20230731	132000	126988550	26950	26950	26950	26950	10
330	20230731	131900	126719050	27000	26950	27000	26950	23
331	20230731	131800	126098500	26950	26950	26950	26950	1
332	20230731	131700	126071550	26950	26950	26950	26950	11
333	20230731	131600	125775100	26950	26950	26950	26950	35
334	20230731	131500	124831850	26950	26950	26950	26950	12
335	20230731	131400	124508450	26950	26950	26950	26950	1
336	20230731	131300	124481500	26950	26950	27000	26950	15
337	20230731	131200	124077050	27000	27000	27000	27000	1
338	20230731	131100	124050050	26900	26900	26900	26900	9
339	20230731	131000	123807950	26900	26900	26900	26900	3
340	20230731	130900	123727250	26900	26900	26900	26900	9
341	20230731	130800	123485150	26950	26900	26950	26900	12
342	20230731	130700	123162300	26950	26950	26950	26950	9
343	20230731	130600	122919750	26900	26950	26950	26900	36
344	20230731	130500	121949600	26950	27000	27000	26950	23
345	20230731	130400	121328700	26900	26950	27000	26900	167
346	20230731	130300	116828150	26950	26950	26950	26950	1
347	20230731	130200	116801200	26950	27000	27000	26950	12
348	20230731	130100	116477750	27000	27000	27000	27000	2
349	20230731	130000	116423750	26950	26950	26950	26950	9
350	20230731	125900	116181200	27000	27000	27000	27000	2
351	20230731	125800	116127200	26950	27000	27000	26950	13
352	20230731	125700	115776650	26950	26950	26950	26950	0
353	20230731	125600	115776650	26950	27000	27000	26950	9
354	20230731	125500	115534050	26950	26950	26950	26950	10
355	20230731	125400	115264550	26950	26950	26950	26950	0
356	20230731	125300	115264550	26950	26950	26950	26950	9
357	20230731	125200	115022000	27000	27000	27000	27000	5
358	20230731	125100	114887000	27000	26950	27000	26950	14
359	20230731	125000	114509450	26950	26950	26950	26950	0
360	20230731	124900	114509450	26950	26950	26950	26950	8
361	20230731	124800	114293850	27000	27000	27000	27000	3
362	20230731	124700	114212850	26950	26950	26950	26950	13
363	20230731	124600	113862500	26950	26950	26950	26950	14
364	20230731	124500	113485200	26950	26950	26950	26950	9
365	20230731	124400	113242650	27000	26900	27000	26900	12
366	20230731	124300	112919550	27000	27000	27000	27000	1
367	20230731	124200	112892550	26900	26900	26900	26900	8
368	20230731	124100	112677350	26900	26900	26900	26900	0
369	20230731	124000	112677350	26900	27000	27000	26900	25
370	20230731	123900	112004300	27000	27000	27000	27000	0
371	20230731	123800	112004300	27000	27000	27000	26950	501
372	20230731	123700	98496500	27000	27050	27050	27000	500
373	20230731	123600	84995950	27050	27050	27050	27050	105
374	20230731	123500	82155700	27050	27100	27100	27050	501
375	20230731	123400	68603600	27100	27100	27100	27100	6
376	20230731	123300	68441000	27100	27100	27100	27100	9
377	20230731	123200	68197100	27100	27100	27100	27100	0
378	20230731	123100	68197100	27100	27100	27100	27100	9
379	20230731	123000	67953200	27100	27100	27100	27100	0
380	20230731	122900	67953200	27100	27150	27150	27100	11
381	20230731	122800	67655000	27100	27100	27100	27100	1
382	20230731	122700	67627900	27100	27100	27100	27100	8
383	20230731	122600	67411100	27100	27100	27100	27100	0
384	20230731	122500	67411100	27100	27100	27100	27100	12
385	20230731	122400	67085900	27100	27100	27100	27100	0
386	20230731	122300	67085900	27100	27100	27100	27100	10
387	20230731	122200	66814900	27050	27050	27050	27050	0
388	20230731	122100	66814900	27050	27050	27050	27050	9
389	20230731	122000	66571450	27050	27050	27050	27050	10
390	20230731	121900	66300950	27050	27050	27050	27050	0
391	20230731	121800	66300950	27050	27050	27050	27050	9
392	20230731	121700	66057500	27050	27100	27100	27050	3
393	20230731	121600	65976250	27100	27100	27100	27100	3
394	20230731	121500	65894950	27050	27050	27050	27050	0
395	20230731	121400	65894950	27050	27050	27050	27050	9
396	20230731	121300	65651500	27050	27050	27050	27050	0
397	20230731	121200	65651500	27050	27050	27050	27050	8
398	20230731	121100	65435100	27100	27100	27100	27100	7
399	20230731	121000	65245400	27100	27100	27100	27100	4
400	20230731	120900	65137000	27100	27050	27100	27050	11
401	20230731	120800	64839350	27100	27100	27100	27100	4
402	20230731	120700	64730950	27100	27100	27100	27100	1
403	20230731	120600	64703850	27050	27050	27050	27050	0
404	20230731	120500	64703850	27050	27050	27050	27050	8
405	20230731	120400	64487450	27050	27050	27050	27050	0
406	20230731	120300	64487450	27050	27050	27050	27050	9
407	20230731	120200	64244000	27100	27100	27100	27100	17
408	20230731	120100	63783300	27100	27100	27100	27100	3
409	20230731	120000	63702000	27100	27100	27100	27100	0
410	20230731	115900	63702000	27100	27100	27100	27100	13
411	20230731	115800	63349700	27100	27100	27100	27100	4
412	20230731	115700	63241300	27200	27200	27200	27200	2
413	20230731	115600	63186900	27200	27100	27200	27100	11
414	20230731	115500	62888600	27100	27100	27100	27100	0
415	20230731	115400	62888600	27100	27100	27100	27100	9
416	20230731	115300	62644700	27100	27100	27100	27100	0
417	20230731	115200	62644700	27100	27050	27100	27050	11
418	20230731	115100	62347050	27100	27100	27100	27100	3
419	20230731	115000	62265750	27100	27100	27100	27100	3
420	20230731	114900	62184450	27100	27100	27100	27100	8
421	20230731	114800	61967650	27100	27100	27100	27100	2
422	20230731	114700	61913450	27100	27100	27100	27100	6
423	20230731	114600	61750850	27100	27100	27100	27100	2
424	20230731	114500	61696650	27050	27050	27050	27050	9
425	20230731	114400	61453200	27050	27050	27050	27050	0
426	20230731	114300	61453200	27050	27050	27050	27050	8
427	20230731	114200	61236800	27050	27050	27050	27050	0
428	20230731	114100	61236800	27050	27050	27050	27050	9
429	20230731	114000	60993350	27050	27050	27050	27050	0
430	20230731	113900	60993350	27050	27050	27050	27050	9
431	20230731	113800	60749900	27100	27050	27100	27050	12
432	20230731	113700	60424900	27100	27100	27100	27100	1
433	20230731	113600	60397800	27100	27100	27100	27100	0
434	20230731	113500	60397800	27100	27100	27100	27100	8
435	20230731	113400	60181000	27100	27100	27100	27100	9
436	20230731	113300	59937100	27200	27200	27200	27200	0
437	20230731	113200	59937100	27200	27100	27200	27100	14
438	20230731	113100	59557200	27100	27100	27100	27100	0
439	20230731	113000	59557200	27100	27100	27100	27100	9
440	20230731	112900	59313300	27100	27100	27100	27100	1
441	20230731	112800	59286200	27200	27100	27200	27050	14
442	20230731	112700	58906900	27050	27050	27050	27050	0
443	20230731	112600	58906900	27050	27100	27100	27050	10
444	20230731	112500	58636350	27100	27100	27100	27100	0
445	20230731	112400	58636350	27100	27050	27100	27050	10
446	20230731	112300	58365800	27100	27100	27100	27100	7
447	20230731	112200	58176100	27100	27100	27100	27100	0
448	20230731	112100	58176100	27100	27100	27100	27100	26
449	20230731	112000	57471500	27050	27050	27050	27050	0
450	20230731	111900	57471500	27050	27050	27050	27050	9
451	20230731	111800	57228050	27050	27050	27050	27050	0
452	20230731	111700	57228050	27050	27050	27050	27050	9
453	20230731	111600	56984600	27050	27050	27050	27050	141
454	20230731	111500	53170550	27050	27100	27100	27050	15
455	20230731	111400	52764500	27100	27100	27100	27100	1
456	20230731	111300	52737400	27100	27100	27100	27100	2
457	20230731	111200	52683200	27100	27100	27100	27100	5
458	20230731	111100	52547700	27100	27100	27100	27100	3
459	20230731	111000	52466400	27050	27050	27050	27050	9
460	20230731	110900	52222950	27200	27200	27200	27200	0
461	20230731	110800	52222950	27200	27250	27250	27050	15
462	20230731	110700	51816050	27050	27050	27050	27050	0
463	20230731	110600	51816050	27050	27100	27250	27050	58
464	20230731	110500	50237350	27100	27100	27100	27100	5
465	20230731	110400	50101850	27100	27100	27100	27100	5
466	20230731	110300	49966350	27100	27100	27100	27100	50
467	20230731	110200	48611350	27050	27050	27050	27050	9
468	20230731	110100	48367900	27050	27050	27050	27050	0
469	20230731	110000	48367900	27050	27100	27250	27050	25
470	20230731	105900	47689350	27100	27100	27100	27100	2
471	20230731	105800	47635150	27100	27100	27100	27100	8
472	20230731	105700	47418350	27100	27100	27100	27100	1
473	20230731	105600	47391250	27250	27250	27250	27250	1
474	20230731	105500	47364000	27250	27050	27250	27050	13
475	20230731	105400	47011850	27100	27250	27250	27100	75
476	20230731	105300	44978600	27100	27100	27100	27100	9
477	20230731	105200	44734700	27100	27100	27100	27100	0
478	20230731	105100	44734700	27100	27100	27100	27100	8
479	20230731	105000	44517900	27100	27100	27100	27100	0
480	20230731	104900	44517900	27100	27100	27100	27100	9
481	20230731	104800	44274000	27100	27100	27100	27100	9
482	20230731	104700	44030100	27100	27100	27100	27100	0
483	20230731	104600	44030100	27100	27250	27250	27100	10
484	20230731	104500	43758950	27100	27100	27100	27100	0
485	20230731	104400	43758950	27100	27100	27100	27100	8
486	20230731	104300	43542150	27150	27150	27150	27150	0
487	20230731	104200	43542150	27150	27150	27150	27100	14
488	20230731	104100	43162500	27150	27150	27150	27150	1
489	20230731	104000	43135350	27150	27200	27200	27150	8
490	20230731	103900	42917900	27200	27200	27200	27200	2
491	20230731	103800	42863500	27250	27250	27250	27100	16
492	20230731	103700	42428850	27100	27100	27100	27100	0
493	20230731	103600	42428850	27100	27100	27100	27100	9
494	20230731	103500	42184950	27050	27050	27050	27050	8
495	20230731	103400	41968550	27200	27200	27200	27200	2
496	20230731	103300	41914150	27200	27050	27200	27050	10
497	20230731	103200	41643500	27050	27050	27050	27050	0
498	20230731	103100	41643500	27050	27050	27050	27050	9
499	20230731	103000	41400050	27050	27050	27050	27050	0
500	20230731	102900	41400050	27050	27050	27050	27050	9
501	20230731	102800	41156600	27200	27200	27200	27200	2
502	20230731	102700	41102200	27050	27050	27050	27050	8
503	20230731	102600	40885800	27050	27050	27050	27050	70
504	20230731	102500	38992300	27050	27200	27200	27050	12
505	20230731	102400	38667250	27050	27200	27200	27050	51
506	20230731	102300	37287250	27200	27200	27200	27200	3
507	20230731	102200	37205650	27100	27050	27100	27050	10
508	20230731	102100	36935100	27100	27100	27100	27100	2
509	20230731	102000	36880900	27050	27050	27050	27050	92
510	20230731	101900	34392300	27100	27100	27100	27100	0
511	20230731	101800	34392300	27100	27150	27150	27100	7
512	20230731	101700	34202550	27150	27150	27150	27150	3
513	20230731	101600	34121100	27100	27100	27100	27100	9
514	20230731	101500	33877200	27150	27150	27150	27150	30
515	20230731	101400	33062700	27050	27100	27100	27050	104
516	20230731	101300	30244750	27100	27100	27100	27100	3
517	20230731	101200	30163450	27100	27100	27100	27100	0
518	20230731	101100	30163450	27100	27100	27100	27100	9
519	20230731	101000	29919550	27100	27100	27100	27100	15
520	20230731	100900	29513050	27100	27100	27100	27100	9
521	20230731	100800	29269150	27100	27100	27100	27100	0
522	20230731	100700	29269150	27100	27100	27100	27100	9
523	20230731	100600	29025250	27100	27100	27100	27100	0
524	20230731	100500	29025250	27100	27100	27100	27100	8
525	20230731	100400	28808450	27100	27100	27100	27100	1
526	20230731	100300	28781350	27100	27150	27150	27100	11
527	20230731	100200	28483100	27050	27050	27050	27050	0
528	20230731	100100	28483100	27050	27150	27150	27050	11
529	20230731	100000	28185350	27150	27000	27150	27000	13
530	20230731	095900	27833750	27000	27000	27000	27000	70
531	20230731	095800	25943750	27100	27000	27100	27000	13
532	20230731	095700	25592450	27050	27050	27050	27050	1
533	20230731	095600	25565400	27000	27000	27000	27000	9
534	20230731	095500	25322400	27000	27000	27000	27000	19
535	20230731	095400	24809400	27000	27000	27000	27000	9
536	20230731	095300	24566400	27050	27050	27050	27050	0
537	20230731	095200	24566400	27050	27100	27100	27050	7
538	20230731	095100	24376900	27050	27050	27050	27050	3
539	20230731	095000	24295750	27000	27050	27050	27000	10
540	20230731	094900	24025650	27050	27050	27050	27050	4
541	20230731	094800	23917450	27000	27050	27050	27000	152
542	20230731	094700	19807350	27050	27050	27050	27050	9
543	20230731	094600	19563900	27050	27050	27050	27050	6
544	20230731	094500	19401600	27050	27050	27050	27050	9
545	20230731	094400	19158150	27100	27100	27100	27100	1
546	20230731	094300	19131050	27050	27100	27100	27050	9
547	20230731	094200	18887550	27100	27100	27100	27100	1
548	20230731	094100	18860450	27100	27100	27100	27100	2
549	20230731	094000	18806250	27100	27100	27100	27100	6
550	20230731	093900	18643650	27100	27150	27150	27100	11
551	20230731	093800	18345150	27150	27100	27150	27100	14
552	20230731	093700	17965500	27150	27100	27150	27100	3
553	20230731	093600	17884100	27100	27100	27100	27100	7
554	20230731	093500	17694400	27100	27100	27100	27100	0
555	20230731	093400	17694400	27100	27150	27150	27100	12
556	20230731	093300	17369050	27150	27150	27150	27150	1
557	20230731	093200	17341900	27100	27100	27100	27100	9
558	20230731	093100	17098000	27150	27150	27150	27150	2
559	20230731	093000	17043700	27100	27000	27100	27000	23
560	20230731	092900	16420700	27100	27100	27100	27100	2
561	20230731	092800	16366500	27000	27050	27050	27000	24
562	20230731	092700	15718150	27050	27050	27050	27050	0
563	20230731	092600	15718150	27050	27050	27050	27050	105
564	20230731	092500	12877900	27000	27000	27000	27000	9
565	20230731	092400	12634900	27050	27100	27100	27050	7
566	20230731	092300	12445500	27050	27050	27050	27050	9
567	20230731	092200	12202050	27050	27050	27050	27050	0
568	20230731	092100	12202050	27050	27100	27100	27050	13
569	20230731	092000	11850150	27100	27100	27100	27100	1
570	20230731	091900	11823050	27050	27100	27100	27050	10
571	20230731	091800	11552500	27000	27000	27000	27000	4
572	20230731	091700	11444500	27000	27050	27050	27000	23
573	20230731	091600	10822800	27050	27050	27050	27050	6
574	20230731	091500	10660500	27050	27150	27150	27050	10
575	20230731	091400	10389900	27150	27150	27150	27100	17
576	20230731	091300	9929000	27150	27150	27150	27150	10
577	20230731	091200	9657500	27150	27150	27150	27150	9
578	20230731	091100	9413150	27200	27200	27200	27200	63
579	20230731	091000	7699550	27200	27250	27250	27200	21
580	20230731	090900	7127700	27250	27250	27250	27250	43
581	20230731	090800	5955950	27400	27400	27400	27400	8
582	20230731	090700	5736750	27400	27400	27400	27400	0
583	20230731	090600	5736750	27400	27400	27400	27400	0
584	20230731	090500	5736750	27400	27400	27400	27400	0
585	20230731	090400	5736750	27400	27400	27400	27400	0
586	20230731	090300	5736750	27400	27250	27400	27250	38
587	20230731	090200	4701100	27250	27250	27250	27250	1
588	20230731	090100	4673850	27200	27200	27200	27200	10
589	20230731	090000	4401850	26950	27250	27250	26950	163