KissMeData/029780/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190400	2095860100	28600	28600	28600	28600	5277
3	20230728	190300	2095860100	28600	28600	28600	28600	0
4	20230728	190200	2095860100	28600	28600	28600	28600	0
5	20230728	190100	2095860100	28600	28600	28600	28600	0
6	20230728	190000	2095860100	28600	28600	28600	28600	0
7	20230728	185900	2095860100	28600	28600	28600	28600	0
8	20230728	185800	2095860100	28600	28600	28600	28600	0
9	20230728	185700	2095860100	28600	28600	28600	28600	0
10	20230728	185600	2095860100	28600	28600	28600	28600	0
11	20230728	185500	2095860100	28600	28600	28600	28600	0
12	20230728	185400	2095860100	28600	28600	28600	28600	0
13	20230728	185300	2095860100	28600	28600	28600	28600	0
14	20230728	185200	2095860100	28600	28600	28600	28600	0
15	20230728	185100	2095860100	28600	28600	28600	28600	0
16	20230728	185000	2095860100	28600	28600	28600	28600	0
17	20230728	184900	2095860100	28600	28600	28600	28600	0
18	20230728	184800	2095860100	28600	28600	28600	28600	0
19	20230728	184700	2095860100	28600	28600	28600	28600	0
20	20230728	184600	2095860100	28600	28600	28600	28600	0
21	20230728	184500	2095860100	28600	28600	28600	28600	0
22	20230728	184400	2095860100	28600	28600	28600	28600	0
23	20230728	184300	2095860100	28600	28600	28600	28600	0
24	20230728	184200	2095860100	28600	28600	28600	28600	0
25	20230728	184100	2095860100	28600	28600	28600	28600	0
26	20230728	184000	2095860100	28600	28600	28600	28600	0
27	20230728	183900	2095860100	28600	28600	28600	28600	0
28	20230728	183800	2095860100	28600	28600	28600	28600	0
29	20230728	183700	2095860100	28600	28600	28600	28600	0
30	20230728	183600	2095860100	28600	28600	28600	28600	0
31	20230728	183500	2095860100	28600	28600	28600	28600	0
32	20230728	183400	2095860100	28600	28600	28600	28600	5277
33	20230728	183300	2095860100	28600	28600	28600	28600	0
34	20230728	183200	2095860100	28600	28600	28600	28600	0
35	20230728	183100	2095860100	28600	28600	28600	28600	0
36	20230728	183000	2095860100	28600	28600	28600	28600	0
37	20230728	182900	2095860100	28600	28600	28600	28600	0
38	20230728	182800	2095860100	28600	28600	28600	28600	0
39	20230728	182700	2095860100	28600	28600	28600	28600	0
40	20230728	182600	2095860100	28600	28600	28600	28600	0
41	20230728	182500	2095860100	28600	28600	28600	28600	0
42	20230728	182400	2095860100	28600	28600	28600	28600	0
43	20230728	182300	2095860100	28600	28600	28600	28600	0
44	20230728	182200	2095860100	28600	28600	28600	28600	0
45	20230728	182100	2095860100	28600	28600	28600	28600	0
46	20230728	182000	2095860100	28600	28600	28600	28600	0
47	20230728	181900	2095860100	28600	28600	28600	28600	0
48	20230728	181800	2095860100	28600	28600	28600	28600	0
49	20230728	181700	2095860100	28600	28600	28600	28600	0
50	20230728	181600	2095860100	28600	28600	28600	28600	0
51	20230728	181500	2095860100	28600	28600	28600	28600	0
52	20230728	181400	2095860100	28600	28600	28600	28600	0
53	20230728	181300	2095860100	28600	28600	28600	28600	0
54	20230728	181200	2095860100	28600	28600	28600	28600	0
55	20230728	181100	2095860100	28600	28600	28600	28600	0
56	20230728	181000	2095860100	28600	28600	28600	28600	0
57	20230728	180900	2095860100	28600	28600	28600	28600	0
58	20230728	180800	2095860100	28600	28600	28600	28600	0
59	20230728	180700	2095860100	28600	28600	28600	28600	0
60	20230728	180600	2095860100	28600	28600	28600	28600	0
61	20230728	180500	2095860100	28600	28600	28600	28600	0
62	20230728	180400	2095860100	28600	28600	28600	28600	5277
63	20230728	180300	2095860100	28600	28600	28600	28600	0
64	20230728	180200	2095860100	28600	28600	28600	28600	0
65	20230728	180100	2095860100	28600	28600	28600	28600	0
66	20230728	180000	2095860100	28600	28600	28600	28600	0
67	20230728	175900	2095860100	28600	28600	28600	28600	0
68	20230728	175800	2095860100	28600	28600	28600	28600	0
69	20230728	175700	2095860100	28600	28600	28600	28600	0
70	20230728	175600	2095860100	28600	28600	28600	28600	0
71	20230728	175500	2095860100	28600	28600	28600	28600	0
72	20230728	175400	2095860100	28600	28600	28600	28600	0
73	20230728	175300	2095860100	28600	28600	28600	28600	0
74	20230728	175200	2095860100	28600	28600	28600	28600	0
75	20230728	175100	2095860100	28600	28600	28600	28600	0
76	20230728	175000	2095860100	28600	28600	28600	28600	0
77	20230728	174900	2095860100	28600	28600	28600	28600	0
78	20230728	174800	2095860100	28600	28600	28600	28600	0
79	20230728	174700	2095860100	28600	28600	28600	28600	0
80	20230728	174600	2095860100	28600	28600	28600	28600	0
81	20230728	174500	2095860100	28600	28600	28600	28600	0
82	20230728	174400	2095860100	28600	28600	28600	28600	0
83	20230728	174300	2095860100	28600	28600	28600	28600	0
84	20230728	174200	2095860100	28600	28600	28600	28600	0
85	20230728	174100	2095860100	28600	28600	28600	28600	0
86	20230728	174000	2095860100	28600	28600	28600	28600	0
87	20230728	173900	2095860100	28600	28600	28600	28600	0
88	20230728	173800	2095860100	28600	28600	28600	28600	0
89	20230728	173700	2095860100	28600	28600	28600	28600	0
90	20230728	173600	2095860100	28600	28600	28600	28600	0
91	20230728	173500	2095860100	28600	28600	28600	28600	0
92	20230728	173400	2095860100	28600	28600	28600	28600	5277
93	20230728	173300	2095860100	28600	28600	28600	28600	0
94	20230728	173200	2095860100	28600	28600	28600	28600	0
95	20230728	173100	2095860100	28600	28600	28600	28600	0
96	20230728	173000	2095860100	28600	28600	28600	28600	0
97	20230728	172900	2095860100	28600	28600	28600	28600	0
98	20230728	172800	2095860100	28600	28600	28600	28600	0
99	20230728	172700	2095860100	28600	28600	28600	28600	0
100	20230728	172600	2095860100	28600	28600	28600	28600	0
101	20230728	172500	2095860100	28600	28600	28600	28600	0
102	20230728	172400	2095860100	28600	28600	28600	28600	0
103	20230728	172300	2095860100	28600	28600	28600	28600	0
104	20230728	172200	2095860100	28600	28600	28600	28600	0
105	20230728	172100	2095860100	28600	28600	28600	28600	0
106	20230728	172000	2095860100	28600	28600	28600	28600	0
107	20230728	171900	2095860100	28600	28600	28600	28600	0
108	20230728	171800	2095860100	28600	28600	28600	28600	0
109	20230728	171700	2095860100	28600	28600	28600	28600	0
110	20230728	171600	2095860100	28600	28600	28600	28600	0
111	20230728	171500	2095860100	28600	28600	28600	28600	0
112	20230728	171400	2095860100	28600	28600	28600	28600	0
113	20230728	171300	2095860100	28600	28600	28600	28600	0
114	20230728	171200	2095860100	28600	28600	28600	28600	0
115	20230728	171100	2095860100	28600	28600	28600	28600	0
116	20230728	171000	2095860100	28600	28600	28600	28600	0
117	20230728	170900	2095860100	28600	28600	28600	28600	0
118	20230728	170800	2095860100	28600	28600	28600	28600	0
119	20230728	170700	2095860100	28600	28600	28600	28600	0
120	20230728	170600	2095860100	28600	28600	28600	28600	0
121	20230728	170500	2095860100	28600	28600	28600	28600	0
122	20230728	170400	2095860100	28600	28600	28600	28600	5277
123	20230728	170300	2095860100	28600	28600	28600	28600	0
124	20230728	170200	2095860100	28600	28600	28600	28600	0
125	20230728	170100	2095860100	28600	28600	28600	28600	0
126	20230728	170000	2095860100	28600	28600	28600	28600	0
127	20230728	165900	2095860100	28600	28600	28600	28600	0
128	20230728	165800	2095860100	28600	28600	28600	28600	0
129	20230728	165700	2095860100	28600	28600	28600	28600	0
130	20230728	165600	2095860100	28600	28600	28600	28600	0
131	20230728	165500	2095860100	28600	28600	28600	28600	0
132	20230728	165400	2095860100	28600	28600	28600	28600	0
133	20230728	165300	2095860100	28600	28600	28600	28600	0
134	20230728	165200	2095860100	28600	28600	28600	28600	0
135	20230728	165100	2095860100	28600	28600	28600	28600	0
136	20230728	165000	2095860100	28600	28600	28600	28600	0
137	20230728	164900	2095860100	28600	28600	28600	28600	0
138	20230728	164800	2095860100	28600	28600	28600	28600	0
139	20230728	164700	2095860100	28600	28600	28600	28600	0
140	20230728	164600	2095860100	28600	28600	28600	28600	0
141	20230728	164500	2095860100	28600	28600	28600	28600	0
142	20230728	164400	2095860100	28600	28600	28600	28600	0
143	20230728	164300	2095860100	28600	28600	28600	28600	0
144	20230728	164200	2095860100	28600	28600	28600	28600	0
145	20230728	164100	2095860100	28600	28600	28600	28600	0
146	20230728	164000	2095860100	28600	28600	28600	28600	0
147	20230728	163900	2095860100	28600	28600	28600	28600	0
148	20230728	163800	2095860100	28600	28600	28600	28600	0
149	20230728	163700	2095860100	28600	28600	28600	28600	0
150	20230728	163600	2095860100	28600	28600	28600	28600	0
151	20230728	163500	2095860100	28600	28600	28600	28600	0
152	20230728	163400	2095860100	28600	28600	28600	28600	5277
153	20230728	163300	2095860100	28600	28600	28600	28600	0
154	20230728	163200	2095860100	28600	28600	28600	28600	0
155	20230728	163100	2095860100	28600	28600	28600	28600	0
156	20230728	163000	2095860100	28600	28600	28600	28600	0
157	20230728	162900	2095860100	28600	28600	28600	28600	0
158	20230728	162800	2095860100	28600	28600	28600	28600	0
159	20230728	162700	2095860100	28600	28600	28600	28600	0
160	20230728	162600	2095860100	28600	28600	28600	28600	0
161	20230728	162500	2095860100	28600	28600	28600	28600	0
162	20230728	162400	2095860100	28600	28600	28600	28600	0
163	20230728	162300	2095860100	28600	28600	28600	28600	0
164	20230728	162200	2095860100	28600	28600	28600	28600	0
165	20230728	162100	2095860100	28600	28600	28600	28600	0
166	20230728	162000	2095860100	28600	28600	28600	28600	0
167	20230728	161900	2095860100	28600	28600	28600	28600	0
168	20230728	161800	2095860100	28600	28600	28600	28600	0
169	20230728	161700	2095860100	28600	28600	28600	28600	0
170	20230728	161600	2095860100	28600	28600	28600	28600	0
171	20230728	161500	2095860100	28600	28600	28600	28600	0
172	20230728	161400	2095860100	28600	28600	28600	28600	0
173	20230728	161300	2095860100	28600	28600	28600	28600	0
174	20230728	161200	2095860100	28600	28600	28600	28600	0
175	20230728	161100	2095860100	28600	28600	28600	28600	0
176	20230728	161000	2095860100	28600	28600	28600	28600	0
177	20230728	160900	2095860100	28600	28600	28600	28600	0
178	20230728	160800	2095860100	28600	28600	28600	28600	0
179	20230728	160700	2095860100	28600	28600	28600	28600	0
180	20230728	160600	2095860100	28600	28600	28600	28600	0
181	20230728	160500	2095860100	28600	28600	28600	28600	0
182	20230728	160400	2095860100	28600	28600	28600	28600	5277
183	20230728	160300	2095860100	28600	28600	28600	28600	0
184	20230728	160200	2095860100	28600	28600	28600	28600	0
185	20230728	160100	2095860100	28600	28600	28600	28600	0
186	20230728	160000	2095860100	28600	28600	28600	28600	0
187	20230728	155900	2095860100	28600	28600	28600	28600	0
188	20230728	155800	2095860100	28600	28600	28600	28600	0
189	20230728	155700	2095860100	28600	28600	28600	28600	0
190	20230728	155600	2095860100	28600	28600	28600	28600	0
191	20230728	155500	2095860100	28600	28600	28600	28600	0
192	20230728	155400	2095860100	28600	28600	28600	28600	0
193	20230728	155300	2095860100	28600	28600	28600	28600	0
194	20230728	155200	2095860100	28600	28600	28600	28600	0
195	20230728	155100	2095860100	28600	28600	28600	28600	0
196	20230728	155000	2095860100	28600	28600	28600	28600	0
197	20230728	154900	2095860100	28600	28600	28600	28600	0
198	20230728	154800	2095860100	28600	28600	28600	28600	0
199	20230728	154700	2095860100	28600	28600	28600	28600	0
200	20230728	154600	2095860100	28600	28600	28600	28600	0
201	20230728	154500	2095860100	28600	28600	28600	28600	0
202	20230728	154400	2095860100	28600	28600	28600	28600	0
203	20230728	154300	2095860100	28600	28600	28600	28600	0
204	20230728	154200	2095860100	28600	28600	28600	28600	0
205	20230728	154100	2095860100	28600	28600	28600	28600	0
206	20230728	154000	2095860100	28600	28600	28600	28600	0
207	20230728	153900	2095860100	28600	28600	28600	28600	0
208	20230728	153800	2095860100	28600	28600	28600	28600	0
209	20230728	153700	2095860100	28600	28600	28600	28600	0
210	20230728	153600	2095860100	28600	28600	28600	28600	0
211	20230728	153500	2095860100	28600	28600	28600	28600	0
212	20230728	153400	2095860100	28600	28600	28600	28600	5277
213	20230728	153300	2095860100	28600	28600	28600	28600	0
214	20230728	153200	2095860100	28600	28600	28600	28600	0
215	20230728	153100	2095860100	28600	28600	28600	28600	0
216	20230728	153000	2095860100	28600	28600	28600	28600	5277
217	20230728	152900	1944937900	28600	28600	28600	28600	0
218	20230728	152800	1944937900	28600	28600	28600	28600	0
219	20230728	152700	1944937900	28600	28600	28600	28600	0
220	20230728	152600	1944937900	28600	28600	28600	28600	0
221	20230728	152500	1944937900	28600	28600	28600	28600	0
222	20230728	152400	1944937900	28600	28600	28600	28600	0
223	20230728	152300	1944937900	28600	28600	28600	28600	0
224	20230728	152200	1944937900	28600	28600	28600	28600	0
225	20230728	152100	1944937900	28600	28600	28600	28600	0
226	20230728	152000	1944937900	28600	28600	28600	28600	0
227	20230728	151900	1944937900	28600	28600	28650	28600	555
228	20230728	151800	1929057500	28650	28600	28650	28600	67
229	20230728	151700	1927140550	28650	28600	28650	28600	122
230	20230728	151600	1923649800	28650	28600	28650	28600	209
231	20230728	151500	1917670400	28600	28600	28650	28600	218
232	20230728	151400	1911431500	28650	28600	28650	28600	79
233	20230728	151300	1909170000	28650	28600	28650	28600	99
234	20230728	151200	1906334850	28600	28600	28650	28600	83
235	20230728	151100	1903958400	28600	28600	28650	28600	144
236	20230728	151000	1899837350	28650	28600	28650	28600	98
237	20230728	150900	1897034500	28600	28600	28650	28600	9
238	20230728	150800	1896777050	28650	28600	28650	28600	35
239	20230728	150700	1895776000	28650	28600	28650	28600	617
240	20230728	150600	1878101300	28600	28600	28650	28600	47
241	20230728	150500	1876755600	28650	28600	28650	28600	33
242	20230728	150400	1875811200	28600	28600	28650	28600	66
243	20230728	150300	1873921100	28600	28600	28650	28600	64
244	20230728	150200	1872090400	28600	28600	28650	28600	123
245	20230728	150100	1868567650	28650	28600	28650	28600	247
246	20230728	150000	1861491500	28600	28600	28650	28600	208
247	20230728	145900	1855541850	28600	28600	28650	28600	169
248	20230728	145800	1850706950	28600	28600	28650	28600	25
249	20230728	145700	1849991800	28600	28600	28650	28600	43
250	20230728	145600	1848761150	28600	28600	28650	28600	153
251	20230728	145500	1844380150	28600	28600	28650	28600	153
252	20230728	145400	1840000800	28600	28600	28650	28600	143
253	20230728	145300	1835905600	28600	28550	28600	28550	1656
254	20230728	145200	1788550200	28550	28550	28600	28550	34
255	20230728	145100	1787579450	28550	28550	28600	28550	50
256	20230728	145000	1786151900	28550	28550	28550	28550	50
257	20230728	144900	1784724400	28550	28550	28600	28550	31
258	20230728	144800	1783839300	28550	28550	28600	28550	304
259	20230728	144700	1775148850	28550	28600	28600	28550	173
260	20230728	144600	1770203200	28600	28600	28600	28550	2940
261	20230728	144500	1686149200	28600	28600	28600	28600	31
262	20230728	144400	1685262600	28600	28600	28600	28600	50
263	20230728	144300	1683832600	28600	28650	28650	28600	673
264	20230728	144200	1664559750	28650	28600	28650	28600	43
265	20230728	144100	1663329900	28650	28600	28650	28600	81
266	20230728	144000	1661013050	28600	28600	28650	28600	31
267	20230728	143900	1660126400	28650	28600	28650	28600	71
268	20230728	143800	1658095650	28600	28600	28650	28600	5
269	20230728	143700	1657952600	28600	28650	28650	28600	56
270	20230728	143600	1656350650	28600	28600	28600	28600	4
271	20230728	143500	1656236250	28600	28600	28650	28600	74
272	20230728	143400	1654119000	28600	28600	28600	28600	32
273	20230728	143300	1653203800	28600	28600	28650	28600	62
274	20230728	143200	1651430350	28600	28650	28650	28600	292
275	20230728	143100	1643069250	28650	28650	28650	28650	58
276	20230728	143000	1641407550	28650	28650	28700	28650	83
277	20230728	142900	1639027650	28650	28650	28650	28650	111
278	20230728	142800	1635847500	28650	28650	28650	28650	36
279	20230728	142700	1634816100	28650	28650	28650	28650	70
280	20230728	142600	1632810600	28650	28650	28700	28650	30
281	20230728	142500	1631950250	28650	28700	28700	28650	35
282	20230728	142400	1630947350	28650	28650	28650	28650	18
283	20230728	142300	1630431650	28650	28650	28650	28650	35
284	20230728	142200	1629428900	28650	28650	28700	28650	10
285	20230728	142100	1629142300	28650	28650	28650	28650	25
286	20230728	142000	1628426050	28650	28650	28650	28650	8
287	20230728	141900	1628196850	28650	28600	28700	28600	504
288	20230728	141800	1613755750	28650	28600	28650	28600	31
289	20230728	141700	1612869050	28600	28600	28600	28550	39
290	20230728	141600	1611753750	28600	28600	28600	28550	73
291	20230728	141500	1609667200	28600	28600	28600	28550	96
292	20230728	141400	1606922550	28550	28550	28600	28550	24
293	20230728	141300	1606237150	28600	28550	28600	28550	659
294	20230728	141200	1587391900	28550	28550	28600	28550	98
295	20230728	141100	1584590150	28550	28600	28600	28550	398
296	20230728	141000	1573209750	28550	28550	28550	28550	1
297	20230728	140900	1573181200	28550	28550	28600	28550	18
298	20230728	140800	1572667250	28550	28650	28650	28550	1366
299	20230728	140700	1533556750	28650	28650	28650	28650	19
300	20230728	140600	1533012400	28650	28700	28700	28650	11
301	20230728	140500	1532697200	28650	28650	28650	28650	14
302	20230728	140400	1532296100	28650	28650	28700	28650	27
303	20230728	140300	1531522400	28650	28650	28650	28650	10
304	20230728	140200	1531235900	28650	28550	28650	28550	5543
305	20230728	140100	1372681400	28550	28550	28600	28550	4
306	20230728	140000	1372567150	28550	28600	28600	28550	309
307	20230728	135900	1363742100	28600	28550	28600	28550	414
308	20230728	135800	1351903000	28600	28600	28600	28550	58
309	20230728	135700	1350245350	28550	28600	28600	28550	857
310	20230728	135600	1325743050	28550	28550	28600	28550	147
311	20230728	135500	1321541200	28550	28550	28550	28550	81
312	20230728	135400	1319228650	28550	28550	28600	28550	24
313	20230728	135300	1318543300	28550	28550	28550	28550	66
314	20230728	135200	1316659000	28550	28550	28550	28550	2
315	20230728	135100	1316601900	28550	28600	28600	28550	257
316	20230728	135000	1309259050	28550	28550	28600	28550	16
317	20230728	134900	1308802150	28550	28550	28600	28550	9
318	20230728	134800	1308545050	28550	28550	28600	28550	22
319	20230728	134700	1307916900	28550	28550	28550	28550	2
320	20230728	134600	1307859800	28550	28550	28550	28550	42
321	20230728	134500	1306660700	28550	28600	28600	28550	97
322	20230728	134400	1303888850	28550	28550	28550	28550	56
323	20230728	134300	1302290050	28550	28600	28600	28550	38
324	20230728	134200	1301204550	28600	28600	28600	28550	3
325	20230728	134100	1301118800	28550	28550	28550	28550	16
326	20230728	134000	1300662000	28550	28600	28600	28550	55
327	20230728	133900	1299089750	28550	28550	28550	28550	116
328	20230728	133800	1295777950	28550	28550	28550	28550	429
329	20230728	133700	1283530000	28550	28550	28600	28550	12
330	20230728	133600	1283187250	28550	28550	28550	28550	24
331	20230728	133500	1282502050	28550	28550	28550	28550	3
332	20230728	133400	1282416400	28550	28550	28550	28550	82
333	20230728	133300	1280075300	28550	28600	28600	28550	50
334	20230728	133200	1278646050	28550	28550	28550	28550	17
335	20230728	133100	1278160700	28550	28550	28600	28550	105
336	20230728	133000	1275158850	28600	28550	28600	28550	6
337	20230728	132900	1274987300	28550	28600	28600	28550	36
338	20230728	132800	1273958500	28550	28550	28550	28550	7
339	20230728	132700	1273758650	28550	28550	28600	28550	17
340	20230728	132600	1273273250	28550	28550	28550	28550	9
341	20230728	132500	1273016300	28550	28550	28600	28550	21
342	20230728	132400	1272416500	28550	28600	28600	28550	5
343	20230728	132300	1272273550	28600	28550	28600	28550	376
344	20230728	132200	1261523750	28550	28550	28550	28550	18
345	20230728	132100	1261009850	28550	28550	28600	28550	15
346	20230728	132000	1260581100	28550	28550	28550	28550	25
347	20230728	131900	1259867350	28550	28550	28600	28550	15
348	20230728	131800	1259438600	28600	28550	28600	28550	26
349	20230728	131700	1258696150	28550	28550	28550	28550	71
350	20230728	131600	1256669100	28550	28600	28600	28550	3
351	20230728	131500	1256583350	28550	28550	28550	28550	20
352	20230728	131400	1256012350	28550	28550	28550	28550	39
353	20230728	131300	1254898900	28550	28550	28550	28550	22
354	20230728	131200	1254270800	28550	28550	28550	28550	7
355	20230728	131100	1254070950	28550	28550	28550	28550	25
356	20230728	131000	1253357200	28550	28550	28550	28550	39
357	20230728	130900	1252243750	28550	28550	28600	28550	50
358	20230728	130800	1250816000	28550	28550	28550	28550	16
359	20230728	130700	1250359200	28550	28550	28600	28550	20
360	20230728	130600	1249787700	28550	28550	28550	28550	22
361	20230728	130500	1249159600	28550	28550	28550	28550	5
362	20230728	130400	1249016850	28550	28550	28600	28550	453
363	20230728	130300	1236063450	28550	28550	28600	28550	130
364	20230728	130200	1232346950	28550	28550	28550	28550	341
365	20230728	130100	1222611400	28550	28600	28600	28550	1021
366	20230728	130000	1193418350	28550	28550	28550	28550	12
367	20230728	125900	1193075750	28550	28550	28550	28550	450
368	20230728	125800	1180228250	28550	28550	28600	28550	17
369	20230728	125700	1179742300	28550	28550	28550	28550	28
370	20230728	125600	1178942900	28550	28550	28550	28550	32
371	20230728	125500	1178029300	28550	28550	28600	28550	20
372	20230728	125400	1177458150	28550	28550	28550	28550	83
373	20230728	125300	1175088500	28550	28550	28600	28550	31
374	20230728	125200	1174203400	28550	28550	28600	28550	121
375	20230728	125100	1170744600	28550	28550	28550	28550	9
376	20230728	125000	1170487650	28550	28600	28600	28550	2825
377	20230728	124900	1089729250	28600	28600	28650	28600	25
378	20230728	124800	1089013700	28650	28600	28650	28600	70
379	20230728	124700	1087011450	28600	28600	28600	28600	3
380	20230728	124600	1086925650	28600	28600	28650	28600	59
381	20230728	124500	1085236300	28650	28600	28650	28600	19
382	20230728	124400	1084692850	28600	28650	28650	28600	14
383	20230728	124300	1084292050	28600	28650	28650	28600	69
384	20230728	124200	1082316600	28600	28650	28650	28600	730
385	20230728	124100	1061407300	28650	28650	28650	28650	20
386	20230728	124000	1060834300	28650	28650	28650	28650	11
387	20230728	123900	1060519150	28650	28650	28700	28650	8
388	20230728	123800	1060289750	28650	28650	28700	28650	27
389	20230728	123700	1059516100	28650	28650	28700	28650	72
390	20230728	123600	1057450750	28650	28650	28650	28650	22
391	20230728	123500	1056820450	28650	28650	28650	28650	9
392	20230728	123400	1056562600	28700	28650	28700	28650	54
393	20230728	123300	1055013950	28650	28700	28700	28650	17
394	20230728	123200	1054526350	28650	28600	28750	28600	885
395	20230728	123100	1029140600	28600	28600	28650	28600	64
396	20230728	123000	1027308150	28600	28600	28650	28600	9
397	20230728	122900	1027050550	28600	28600	28650	28600	74
398	20230728	122800	1024932100	28600	28650	28650	28600	240
399	20230728	122700	1018057950	28650	28650	28650	28600	16
400	20230728	122600	1017599700	28650	28650	28650	28650	14
401	20230728	122500	1017198600	28600	28650	28700	28600	271
402	20230728	122400	1009436100	28650	28650	28700	28650	39
403	20230728	122300	1008318700	28650	28650	28650	28650	29
404	20230728	122200	1007487850	28650	28650	28700	28650	40
405	20230728	122100	1006340900	28650	28600	28650	28600	8
406	20230728	122000	1006111750	28600	28650	28650	28600	275
407	20230728	121900	998234950	28600	28600	28750	28600	103
408	20230728	121800	995276850	28600	28650	28750	28600	207
409	20230728	121700	989341100	28650	28650	28700	28600	132
410	20230728	121600	985560000	28650	28600	28700	28600	34
411	20230728	121500	984586150	28600	28650	28650	28600	20
412	20230728	121400	984014100	28650	28650	28650	28650	23
413	20230728	121300	983355150	28650	28650	28650	28600	203
414	20230728	121200	977541350	28650	28600	28650	28600	15
415	20230728	121100	977112250	28650	28600	28650	28600	2
416	20230728	121000	977055000	28600	28650	28700	28600	479
417	20230728	120900	963333450	28600	28600	28650	28600	11
418	20230728	120800	963018750	28600	28600	28650	28600	20
419	20230728	120700	962446650	28650	28600	28650	28600	9
420	20230728	120600	962189150	28600	28600	28600	28600	24
421	20230728	120500	961502750	28600	28600	28650	28600	408
422	20230728	120400	949814650	28600	28650	28650	28600	15
423	20230728	120300	949385150	28600	28600	28650	28600	145
424	20230728	120200	945233050	28600	28650	28650	28600	17
425	20230728	120100	944746250	28600	28650	28650	28600	36
426	20230728	120000	943715950	28600	28600	28600	28600	13
427	20230728	115900	943344150	28600	28600	28650	28600	18
428	20230728	115800	942829250	28600	28650	28650	28600	10
429	20230728	115700	942542950	28600	28650	28650	28600	12
430	20230728	115600	942199650	28650	28650	28650	28600	40
431	20230728	115500	941054850	28650	28600	28650	28600	21
432	20230728	115400	940453500	28650	28650	28650	28600	34
433	20230728	115300	939480100	28600	28650	28650	28600	122
434	20230728	115200	935985800	28600	28600	28650	28600	248
435	20230728	115100	928882700	28600	28600	28600	28600	1
436	20230728	115000	928854100	28600	28600	28650	28600	630
437	20230728	114900	910806800	28600	28650	28650	28600	23
438	20230728	114800	910148900	28600	28650	28650	28600	23
439	20230728	114700	909490050	28600	28600	28600	28600	20
440	20230728	114600	908918050	28600	28600	28600	28600	10
441	20230728	114500	908632050	28600	28600	28600	28600	19
442	20230728	114400	908088650	28600	28600	28600	28600	2
443	20230728	114300	908031450	28600	28600	28600	28600	12
444	20230728	114200	907688250	28600	28600	28600	28600	18
445	20230728	114100	907173450	28600	28650	28650	28600	119
446	20230728	114000	903765100	28600	28600	28600	28600	24
447	20230728	113900	903078700	28600	28600	28600	28600	2
448	20230728	113800	903021500	28600	28600	28600	28600	28
449	20230728	113700	902220700	28600	28600	28650	28600	75
450	20230728	113600	900073950	28600	28650	28650	28600	4
451	20230728	113500	899959500	28650	28650	28650	28600	91
452	20230728	113400	897356050	28600	28600	28600	28600	5
453	20230728	113300	897213050	28600	28600	28600	28600	17
454	20230728	113200	896726850	28600	28600	28650	28600	15
455	20230728	113100	896297600	28600	28600	28600	28600	15
456	20230728	113000	895868600	28600	28650	28650	28600	257
457	20230728	112900	888507250	28600	28600	28650	28600	3077
458	20230728	112800	800410200	28600	28600	28600	28600	16
459	20230728	112700	799952600	28600	28600	28600	28600	4
460	20230728	112600	799838200	28600	28600	28600	28600	25
461	20230728	112500	799123200	28600	28600	28600	28600	2
462	20230728	112400	799066000	28600	28600	28600	28600	8
463	20230728	112300	798837200	28600	28600	28600	28600	7
464	20230728	112200	798637000	28600	28600	28650	28600	39
465	20230728	112100	797520100	28600	28650	28650	28600	7
466	20230728	112000	797319850	28600	28650	28650	28600	23
467	20230728	111900	796661550	28600	28600	28600	28600	4
468	20230728	111800	796547150	28600	28600	28600	28600	8
469	20230728	111700	796318350	28600	28600	28600	28600	5
470	20230728	111600	796175350	28600	28650	28650	28600	15
471	20230728	111500	795745800	28600	28600	28650	28600	24
472	20230728	111400	795058900	28600	28650	28650	28600	27
473	20230728	111300	794285700	28600	28600	28650	28600	4
474	20230728	111200	794171250	28600	28600	28600	28600	11
475	20230728	111100	793856650	28600	28600	28600	28600	21
476	20230728	111000	793256050	28600	28600	28600	28600	4
477	20230728	110900	793141650	28600	28600	28600	28600	23
478	20230728	110800	792483850	28600	28600	28600	28600	6
479	20230728	110700	792312250	28600	28600	28600	28600	5
480	20230728	110600	792169250	28600	28600	28650	28600	37
481	20230728	110500	791110850	28600	28650	28650	28600	20
482	20230728	110400	790538000	28600	28650	28650	28600	97
483	20230728	110300	787759050	28600	28600	28600	28600	8
484	20230728	110200	787530250	28600	28650	28650	28600	23
485	20230728	110100	786871500	28600	28600	28650	28600	11
486	20230728	110000	786556850	28600	28650	28650	28600	3
487	20230728	105900	786471000	28600	28600	28650	28600	12
488	20230728	105800	786127300	28600	28600	28650	28600	40
489	20230728	105700	784981800	28600	28600	28650	28600	579
490	20230728	105600	768404850	28600	28600	28600	28600	2
491	20230728	105500	768347650	28600	28600	28600	28600	7
492	20230728	105400	768147450	28600	28600	28600	28600	1
493	20230728	105300	768118850	28600	28650	28700	28600	783
494	20230728	105200	745686100	28650	28650	28650	28650	12
495	20230728	105100	745342300	28700	28650	28700	28650	2
496	20230728	105000	745284950	28650	28650	28650	28650	2
497	20230728	104900	745227650	28650	28700	28700	28650	10
498	20230728	104800	744941100	28650	28650	28700	28650	7
499	20230728	104700	744740450	28700	28650	28700	28650	10
500	20230728	104600	744453500	28700	28650	28700	28600	269
501	20230728	104500	736738950	28600	28650	28650	28600	54
502	20230728	104400	735192000	28600	28600	28650	28600	17
503	20230728	104300	734705150	28600	28650	28650	28600	456
504	20230728	104200	721641150	28600	28600	28650	28600	287
505	20230728	104100	713432900	28600	28600	28600	28600	10
506	20230728	104000	713146900	28650	28650	28650	28600	560
507	20230728	103900	697102950	28650	28650	28650	28650	3
508	20230728	103800	697017000	28650	28650	28650	28650	8
509	20230728	103700	696787800	28650	28650	28650	28650	13
510	20230728	103600	696415350	28650	28650	28650	28650	30
511	20230728	103500	695555850	28650	28650	28650	28650	11
512	20230728	103400	695240700	28700	28650	28700	28650	8
513	20230728	103300	695011150	28700	28650	28700	28650	37
514	20230728	103200	693949300	28650	28650	28700	28650	13
515	20230728	103100	693576750	28650	28650	28650	28650	1
516	20230728	103000	693548100	28650	28650	28650	28650	11
517	20230728	102900	693232950	28650	28650	28650	28650	8
518	20230728	102800	693003750	28650	28600	28650	28600	304
519	20230728	102700	684294400	28600	28600	28600	28600	11
520	20230728	102600	683979800	28600	28600	28600	28550	178
521	20230728	102500	678889150	28600	28600	28600	28550	1475
522	20230728	102400	636704200	28550	28550	28550	28550	8
523	20230728	102300	636475800	28600	28600	28600	28550	15
524	20230728	102200	636046850	28600	28550	28600	28550	7
525	20230728	102100	635846750	28550	28600	28600	28550	60
526	20230728	102000	634131200	28600	28600	28600	28550	123
527	20230728	101900	630617550	28550	28550	28600	28550	8
528	20230728	101800	630388850	28600	28550	28600	28550	9
529	20230728	101700	630131800	28550	28550	28600	28550	21
530	20230728	101600	629531400	28600	28550	28600	28550	113
531	20230728	101500	626299700	28600	28600	28600	28550	8
532	20230728	101400	626070950	28550	28550	28550	28550	2
533	20230728	101300	626013850	28600	28600	28600	28550	215
534	20230728	101200	619864900	28550	28550	28550	28550	3
535	20230728	101100	619779250	28550	28600	28600	28550	13
536	20230728	101000	619407550	28550	28550	28550	28550	42
537	20230728	100900	618208450	28550	28550	28550	28550	2
538	20230728	100800	618151350	28550	28550	28600	28550	554
539	20230728	100700	602309650	28550	28550	28550	28550	44
540	20230728	100600	601053450	28550	28600	28600	28550	56
541	20230728	100500	599451900	28600	28600	28600	28550	431
542	20230728	100400	587139750	28600	28600	28650	28600	23
543	20230728	100300	586481400	28600	28600	28650	28600	200
544	20230728	100200	580761350	28600	28600	28600	28600	1
545	20230728	100100	580732750	28600	28650	28650	28600	21
546	20230728	100000	580131750	28600	28600	28600	28600	147
547	20230728	095900	575927550	28550	28550	28600	28550	121
548	20230728	095800	572467150	28600	28600	28650	28550	620
549	20230728	095700	554737350	28600	28600	28600	28550	270
550	20230728	095600	547015400	28600	28550	28600	28550	3
551	20230728	095500	546929700	28600	28550	28600	28500	1884
552	20230728	095400	493139500	28550	28500	28550	28500	4
553	20230728	095300	493025450	28500	28550	28550	28500	7
554	20230728	095200	492825700	28550	28550	28550	28500	8
555	20230728	095100	492597350	28550	28500	28550	28500	32
556	20230728	095000	491683850	28500	28500	28500	28500	1
557	20230728	094900	491655350	28500	28550	28550	28500	38
558	20230728	094800	490570750	28500	28550	28550	28500	597
559	20230728	094700	473530700	28550	28550	28550	28550	32
560	20230728	094600	472617100	28550	28550	28600	28550	15
561	20230728	094500	472188200	28600	28550	28600	28550	8
562	20230728	094400	471959550	28550	28500	28550	28500	2760
563	20230728	094300	393172450	28500	28500	28550	28500	31
564	20230728	094200	392288800	28550	28500	28550	28500	84
565	20230728	094100	389892500	28500	28650	28650	28500	4484
566	20230728	094000	261713700	28600	28600	28600	28600	4
567	20230728	093900	261599300	28600	28650	28650	28600	11
568	20230728	093800	261284200	28600	28650	28650	28600	32
569	20230728	093700	260368450	28650	28650	28650	28600	58
570	20230728	093600	258709000	28600	28650	28650	28600	18
571	20230728	093500	258193450	28650	28650	28650	28600	651
572	20230728	093400	239571100	28650	28650	28650	28600	45
573	20230728	093300	238281900	28650	28650	28650	28600	33
574	20230728	093200	237337600	28650	28650	28650	28600	30
575	20230728	093100	236478150	28600	28650	28650	28600	35
576	20230728	093000	235476700	28600	28600	28650	28600	147
577	20230728	092900	231272000	28600	28650	28650	28600	4
578	20230728	092800	231157450	28600	28650	28650	28600	108
579	20230728	092700	228063350	28600	28650	28650	28600	300
580	20230728	092600	219468400	28650	28650	28700	28650	11
581	20230728	092500	219153000	28650	28650	28650	28650	6
582	20230728	092400	218981100	28650	28650	28650	28650	245
583	20230728	092300	211961850	28650	28650	28700	28650	1161
584	20230728	092200	178695100	28650	28600	28650	28600	510
585	20230728	092100	164083700	28600	28600	28600	28600	38
586	20230728	092000	162996900	28650	28650	28650	28650	63
587	20230728	091900	161191950	28650	28650	28650	28650	42
588	20230728	091800	159988650	28650	28600	28650	28600	12
589	20230728	091700	159644950	28600	28600	28650	28600	30
590	20230728	091600	158786850	28600	28650	28650	28600	120
591	20230728	091500	155348900	28600	28600	28600	28600	52
592	20230728	091400	153861700	28650	28650	28650	28650	139
593	20230728	091300	149879350	28650	28650	28650	28650	10
594	20230728	091200	149592850	28650	28650	28650	28650	1
595	20230728	091100	149564200	28650	28600	28650	28600	223
596	20230728	091000	143175900	28600	28650	28650	28600	75
597	20230728	090900	141030850	28600	28600	28650	28600	193
598	20230728	090800	135508400	28650	28650	28650	28650	39
599	20230728	090700	134391050	28650	28650	28650	28650	10
600	20230728	090600	134104550	28650	28650	28650	28650	78
601	20230728	090500	131869850	28600	28650	28650	28600	12
602	20230728	090400	131526600	28650	28650	28650	28650	520
603	20230728	090300	116628600	28650	28600	28650	28600	315
604	20230728	090200	107619550	28600	28650	28650	28550	1950
605	20230728	090100	51833000	28650	28700	28700	28650	601
606	20230728	090000	34613850	28700	28800	28800	28650	1203