KissMeData/029780/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190400	2665671500	28500	28500	28500	28500	10738
3	20230731	190300	2665671500	28500	28500	28500	28500	0
4	20230731	190200	2665671500	28500	28500	28500	28500	0
5	20230731	190100	2665671500	28500	28500	28500	28500	0
6	20230731	190000	2665671500	28500	28500	28500	28500	0
7	20230731	185900	2665671500	28500	28500	28500	28500	0
8	20230731	185800	2665671500	28500	28500	28500	28500	0
9	20230731	185700	2665671500	28500	28500	28500	28500	0
10	20230731	185600	2665671500	28500	28500	28500	28500	0
11	20230731	185500	2665671500	28500	28500	28500	28500	0
12	20230731	185400	2665671500	28500	28500	28500	28500	0
13	20230731	185300	2665671500	28500	28500	28500	28500	0
14	20230731	185200	2665671500	28500	28500	28500	28500	0
15	20230731	185100	2665671500	28500	28500	28500	28500	0
16	20230731	185000	2665671500	28500	28500	28500	28500	0
17	20230731	184900	2665671500	28500	28500	28500	28500	0
18	20230731	184800	2665671500	28500	28500	28500	28500	0
19	20230731	184700	2665671500	28500	28500	28500	28500	0
20	20230731	184600	2665671500	28500	28500	28500	28500	0
21	20230731	184500	2665671500	28500	28500	28500	28500	0
22	20230731	184400	2665671500	28500	28500	28500	28500	0
23	20230731	184300	2665671500	28500	28500	28500	28500	0
24	20230731	184200	2665671500	28500	28500	28500	28500	0
25	20230731	184100	2665671500	28500	28500	28500	28500	0
26	20230731	184000	2665671500	28500	28500	28500	28500	0
27	20230731	183900	2665671500	28500	28500	28500	28500	0
28	20230731	183800	2665671500	28500	28500	28500	28500	0
29	20230731	183700	2665671500	28500	28500	28500	28500	0
30	20230731	183600	2665671500	28500	28500	28500	28500	0
31	20230731	183500	2665671500	28500	28500	28500	28500	0
32	20230731	183400	2665671500	28500	28500	28500	28500	10738
33	20230731	183300	2665671500	28500	28500	28500	28500	0
34	20230731	183200	2665671500	28500	28500	28500	28500	0
35	20230731	183100	2665671500	28500	28500	28500	28500	0
36	20230731	183000	2665671500	28500	28500	28500	28500	0
37	20230731	182900	2665671500	28500	28500	28500	28500	0
38	20230731	182800	2665671500	28500	28500	28500	28500	0
39	20230731	182700	2665671500	28500	28500	28500	28500	0
40	20230731	182600	2665671500	28500	28500	28500	28500	0
41	20230731	182500	2665671500	28500	28500	28500	28500	0
42	20230731	182400	2665671500	28500	28500	28500	28500	0
43	20230731	182300	2665671500	28500	28500	28500	28500	0
44	20230731	182200	2665671500	28500	28500	28500	28500	0
45	20230731	182100	2665671500	28500	28500	28500	28500	0
46	20230731	182000	2665671500	28500	28500	28500	28500	0
47	20230731	181900	2665671500	28500	28500	28500	28500	0
48	20230731	181800	2665671500	28500	28500	28500	28500	0
49	20230731	181700	2665671500	28500	28500	28500	28500	0
50	20230731	181600	2665671500	28500	28500	28500	28500	0
51	20230731	181500	2665671500	28500	28500	28500	28500	0
52	20230731	181400	2665671500	28500	28500	28500	28500	0
53	20230731	181300	2665671500	28500	28500	28500	28500	0
54	20230731	181200	2665671500	28500	28500	28500	28500	0
55	20230731	181100	2665671500	28500	28500	28500	28500	0
56	20230731	181000	2665671500	28500	28500	28500	28500	0
57	20230731	180900	2665671500	28500	28500	28500	28500	0
58	20230731	180800	2665671500	28500	28500	28500	28500	0
59	20230731	180700	2665671500	28500	28500	28500	28500	0
60	20230731	180600	2665671500	28500	28500	28500	28500	0
61	20230731	180500	2665671500	28500	28500	28500	28500	0
62	20230731	180400	2665671500	28500	28500	28500	28500	10738
63	20230731	180300	2665671500	28500	28500	28500	28500	0
64	20230731	180200	2665671500	28500	28500	28500	28500	0
65	20230731	180100	2665671500	28500	28500	28500	28500	0
66	20230731	180000	2665671500	28500	28500	28500	28500	0
67	20230731	175900	2665671500	28500	28500	28500	28500	0
68	20230731	175800	2665671500	28500	28500	28500	28500	0
69	20230731	175700	2665671500	28500	28500	28500	28500	0
70	20230731	175600	2665671500	28500	28500	28500	28500	0
71	20230731	175500	2665671500	28500	28500	28500	28500	0
72	20230731	175400	2665671500	28500	28500	28500	28500	0
73	20230731	175300	2665671500	28500	28500	28500	28500	0
74	20230731	175200	2665671500	28500	28500	28500	28500	0
75	20230731	175100	2665671500	28500	28500	28500	28500	0
76	20230731	175000	2665671500	28500	28500	28500	28500	0
77	20230731	174900	2665671500	28500	28500	28500	28500	0
78	20230731	174800	2665671500	28500	28500	28500	28500	0
79	20230731	174700	2665671500	28500	28500	28500	28500	0
80	20230731	174600	2665671500	28500	28500	28500	28500	0
81	20230731	174500	2665671500	28500	28500	28500	28500	0
82	20230731	174400	2665671500	28500	28500	28500	28500	0
83	20230731	174300	2665671500	28500	28500	28500	28500	0
84	20230731	174200	2665671500	28500	28500	28500	28500	0
85	20230731	174100	2665671500	28500	28500	28500	28500	0
86	20230731	174000	2665671500	28500	28500	28500	28500	0
87	20230731	173900	2665671500	28500	28500	28500	28500	0
88	20230731	173800	2665671500	28500	28500	28500	28500	0
89	20230731	173700	2665671500	28500	28500	28500	28500	0
90	20230731	173600	2665671500	28500	28500	28500	28500	0
91	20230731	173500	2665671500	28500	28500	28500	28500	0
92	20230731	173400	2665671500	28500	28500	28500	28500	10738
93	20230731	173300	2665671500	28500	28500	28500	28500	0
94	20230731	173200	2665671500	28500	28500	28500	28500	0
95	20230731	173100	2665671500	28500	28500	28500	28500	0
96	20230731	173000	2665671500	28500	28500	28500	28500	0
97	20230731	172900	2665671500	28500	28500	28500	28500	0
98	20230731	172800	2665671500	28500	28500	28500	28500	0
99	20230731	172700	2665671500	28500	28500	28500	28500	0
100	20230731	172600	2665671500	28500	28500	28500	28500	0
101	20230731	172500	2665671500	28500	28500	28500	28500	0
102	20230731	172400	2665671500	28500	28500	28500	28500	0
103	20230731	172300	2665671500	28500	28500	28500	28500	0
104	20230731	172200	2665671500	28500	28500	28500	28500	0
105	20230731	172100	2665671500	28500	28500	28500	28500	0
106	20230731	172000	2665671500	28500	28500	28500	28500	0
107	20230731	171900	2665671500	28500	28500	28500	28500	0
108	20230731	171800	2665671500	28500	28500	28500	28500	0
109	20230731	171700	2665671500	28500	28500	28500	28500	0
110	20230731	171600	2665671500	28500	28500	28500	28500	0
111	20230731	171500	2665671500	28500	28500	28500	28500	0
112	20230731	171400	2665671500	28500	28500	28500	28500	0
113	20230731	171300	2665671500	28500	28500	28500	28500	0
114	20230731	171200	2665671500	28500	28500	28500	28500	0
115	20230731	171100	2665671500	28500	28500	28500	28500	0
116	20230731	171000	2665671500	28500	28500	28500	28500	0
117	20230731	170900	2665671500	28500	28500	28500	28500	0
118	20230731	170800	2665671500	28500	28500	28500	28500	0
119	20230731	170700	2665671500	28500	28500	28500	28500	0
120	20230731	170600	2665671500	28500	28500	28500	28500	0
121	20230731	170500	2665671500	28500	28500	28500	28500	0
122	20230731	170400	2665671500	28500	28500	28500	28500	10738
123	20230731	170300	2665671500	28500	28500	28500	28500	0
124	20230731	170200	2665671500	28500	28500	28500	28500	0
125	20230731	170100	2665671500	28500	28500	28500	28500	0
126	20230731	170000	2665671500	28500	28500	28500	28500	0
127	20230731	165900	2665671500	28500	28500	28500	28500	0
128	20230731	165800	2665671500	28500	28500	28500	28500	0
129	20230731	165700	2665671500	28500	28500	28500	28500	0
130	20230731	165600	2665671500	28500	28500	28500	28500	0
131	20230731	165500	2665671500	28500	28500	28500	28500	0
132	20230731	165400	2665671500	28500	28500	28500	28500	0
133	20230731	165300	2665671500	28500	28500	28500	28500	0
134	20230731	165200	2665671500	28500	28500	28500	28500	0
135	20230731	165100	2665671500	28500	28500	28500	28500	0
136	20230731	165000	2665671500	28500	28500	28500	28500	0
137	20230731	164900	2665671500	28500	28500	28500	28500	0
138	20230731	164800	2665671500	28500	28500	28500	28500	0
139	20230731	164700	2665671500	28500	28500	28500	28500	0
140	20230731	164600	2665671500	28500	28500	28500	28500	0
141	20230731	164500	2665671500	28500	28500	28500	28500	0
142	20230731	164400	2665671500	28500	28500	28500	28500	0
143	20230731	164300	2665671500	28500	28500	28500	28500	0
144	20230731	164200	2665671500	28500	28500	28500	28500	0
145	20230731	164100	2665671500	28500	28500	28500	28500	0
146	20230731	164000	2665671500	28500	28500	28500	28500	0
147	20230731	163900	2665671500	28500	28500	28500	28500	0
148	20230731	163800	2665671500	28500	28500	28500	28500	0
149	20230731	163700	2665671500	28500	28500	28500	28500	0
150	20230731	163600	2665671500	28500	28500	28500	28500	0
151	20230731	163500	2665671500	28500	28500	28500	28500	0
152	20230731	163400	2665671500	28500	28500	28500	28500	10738
153	20230731	163300	2665671500	28500	28500	28500	28500	0
154	20230731	163200	2665671500	28500	28500	28500	28500	0
155	20230731	163100	2665671500	28500	28500	28500	28500	0
156	20230731	163000	2665671500	28500	28500	28500	28500	0
157	20230731	162900	2665671500	28500	28500	28500	28500	0
158	20230731	162800	2665671500	28500	28500	28500	28500	0
159	20230731	162700	2665671500	28500	28500	28500	28500	0
160	20230731	162600	2665671500	28500	28500	28500	28500	0
161	20230731	162500	2665671500	28500	28500	28500	28500	0
162	20230731	162400	2665671500	28500	28500	28500	28500	0
163	20230731	162300	2665671500	28500	28500	28500	28500	0
164	20230731	162200	2665671500	28500	28500	28500	28500	0
165	20230731	162100	2665671500	28500	28500	28500	28500	0
166	20230731	162000	2665671500	28500	28500	28500	28500	0
167	20230731	161900	2665671500	28500	28500	28500	28500	0
168	20230731	161800	2665671500	28500	28500	28500	28500	0
169	20230731	161700	2665671500	28500	28500	28500	28500	0
170	20230731	161600	2665671500	28500	28500	28500	28500	0
171	20230731	161500	2665671500	28500	28500	28500	28500	0
172	20230731	161400	2665671500	28500	28500	28500	28500	0
173	20230731	161300	2665671500	28500	28500	28500	28500	0
174	20230731	161200	2665671500	28500	28500	28500	28500	0
175	20230731	161100	2665671500	28500	28500	28500	28500	0
176	20230731	161000	2665671500	28500	28500	28500	28500	0
177	20230731	160900	2665671500	28500	28500	28500	28500	0
178	20230731	160800	2665671500	28500	28500	28500	28500	0
179	20230731	160700	2665671500	28500	28500	28500	28500	0
180	20230731	160600	2665671500	28500	28500	28500	28500	0
181	20230731	160500	2665671500	28500	28500	28500	28500	0
182	20230731	160400	2665671500	28500	28500	28500	28500	10738
183	20230731	160300	2665671500	28500	28500	28500	28500	0
184	20230731	160200	2665671500	28500	28500	28500	28500	0
185	20230731	160100	2665671500	28500	28500	28500	28500	0
186	20230731	160000	2665671500	28500	28500	28500	28500	0
187	20230731	155900	2665671500	28500	28500	28500	28500	0
188	20230731	155800	2665671500	28500	28500	28500	28500	0
189	20230731	155700	2665671500	28500	28500	28500	28500	0
190	20230731	155600	2665671500	28500	28500	28500	28500	0
191	20230731	155500	2665671500	28500	28500	28500	28500	0
192	20230731	155400	2665671500	28500	28500	28500	28500	0
193	20230731	155300	2665671500	28500	28500	28500	28500	0
194	20230731	155200	2665671500	28500	28500	28500	28500	0
195	20230731	155100	2665671500	28500	28500	28500	28500	0
196	20230731	155000	2665671500	28500	28500	28500	28500	0
197	20230731	154900	2665671500	28500	28500	28500	28500	0
198	20230731	154800	2665671500	28500	28500	28500	28500	0
199	20230731	154700	2665671500	28500	28500	28500	28500	0
200	20230731	154600	2665671500	28500	28500	28500	28500	0
201	20230731	154500	2665671500	28500	28500	28500	28500	0
202	20230731	154400	2665671500	28500	28500	28500	28500	0
203	20230731	154300	2665671500	28500	28500	28500	28500	0
204	20230731	154200	2665671500	28500	28500	28500	28500	0
205	20230731	154100	2665671500	28500	28500	28500	28500	0
206	20230731	154000	2665671500	28500	28500	28500	28500	0
207	20230731	153900	2665671500	28500	28500	28500	28500	0
208	20230731	153800	2665671500	28500	28500	28500	28500	0
209	20230731	153700	2665671500	28500	28500	28500	28500	0
210	20230731	153600	2665671500	28500	28500	28500	28500	0
211	20230731	153500	2665671500	28500	28500	28500	28500	0
212	20230731	153400	2665671500	28500	28500	28500	28500	10738
213	20230731	153300	2665671500	28500	28500	28500	28500	0
214	20230731	153200	2665671500	28500	28500	28500	28500	0
215	20230731	153100	2665671500	28500	28500	28500	28500	0
216	20230731	153000	2665671500	28500	28500	28500	28500	10738
217	20230731	152900	2359638500	28550	28550	28550	28550	0
218	20230731	152800	2359638500	28550	28550	28550	28550	0
219	20230731	152700	2359638500	28550	28550	28550	28550	0
220	20230731	152600	2359638500	28550	28550	28550	28550	0
221	20230731	152500	2359638500	28550	28550	28550	28550	0
222	20230731	152400	2359638500	28550	28550	28550	28550	0
223	20230731	152300	2359638500	28550	28550	28550	28550	0
224	20230731	152200	2359638500	28550	28550	28550	28550	0
225	20230731	152100	2359638500	28550	28550	28550	28550	0
226	20230731	152000	2359638500	28550	28550	28550	28550	0
227	20230731	151900	2359638500	28550	28600	28600	28550	275
228	20230731	151800	2351785050	28550	28550	28550	28550	0
229	20230731	151700	2351785050	28550	28550	28600	28550	23
230	20230731	151600	2351127450	28550	28600	28600	28550	264
231	20230731	151500	2343579150	28550	28600	28600	28550	9
232	20230731	151400	2343322000	28550	28550	28600	28550	160
233	20230731	151300	2338748050	28600	28600	28600	28600	57
234	20230731	151200	2337117850	28550	28600	28600	28550	3113
235	20230731	151100	2248110600	28550	28600	28600	28550	92
236	20230731	151000	2245480350	28600	28550	28600	28550	2329
237	20230731	150900	2178887900	28600	28600	28600	28550	87
238	20230731	150800	2176400350	28600	28600	28600	28550	706
239	20230731	150700	2156214050	28600	28550	28600	28550	15002
240	20230731	150600	1727165950	28600	28600	28600	28550	313
241	20230731	150500	1718221300	28550	28550	28600	28550	140
242	20230731	150400	1714223900	28550	28600	28600	28550	81
243	20230731	150300	1711910850	28550	28550	28600	28550	149
244	20230731	150200	1707656350	28600	28550	28600	28550	204
245	20230731	150100	1701827700	28550	28600	28600	28550	71
246	20230731	150000	1699800450	28550	28550	28600	28550	220
247	20230731	145900	1693519350	28550	28550	28550	28550	144
248	20230731	145800	1689408150	28550	28550	28550	28550	0
249	20230731	145700	1689408150	28550	28550	28550	28550	4
250	20230731	145600	1689293950	28550	28550	28600	28550	1142
251	20230731	145500	1656639900	28550	28550	28600	28550	326
252	20230731	145400	1647322600	28550	28550	28550	28550	28
253	20230731	145300	1646523200	28550	28550	28550	28550	15
254	20230731	145200	1646094950	28550	28600	28600	28550	303
255	20230731	145100	1637434300	28550	28550	28600	28550	61
256	20230731	145000	1635692050	28550	28550	28600	28550	186
257	20230731	144900	1630381700	28550	28550	28600	28550	76
258	20230731	144800	1628211400	28550	28550	28550	28550	294
259	20230731	144700	1619817700	28550	28550	28550	28550	74
260	20230731	144600	1617705000	28550	28550	28600	28550	191
261	20230731	144500	1612251850	28600	28600	28600	28600	5
262	20230731	144400	1612108850	28550	28600	28600	28550	43
263	20230731	144300	1610881100	28550	28600	28600	28550	35
264	20230731	144200	1609881600	28550	28550	28600	28550	42
265	20230731	144100	1608682350	28550	28550	28550	28550	29
266	20230731	144000	1607854400	28550	28550	28550	28550	7
267	20230731	143900	1607654550	28550	28550	28600	28550	519
268	20230731	143800	1592817100	28550	28550	28550	28550	42
269	20230731	143700	1591618000	28550	28550	28550	28550	127
270	20230731	143600	1587992150	28550	28550	28550	28550	599
271	20230731	143500	1570890700	28550	28550	28550	28550	363
272	20230731	143400	1560527050	28550	28550	28550	28550	31
273	20230731	143300	1559642000	28550	28550	28550	28550	36
274	20230731	143200	1558614200	28550	28600	28600	28550	5
275	20230731	143100	1558471250	28550	28550	28550	28550	31
276	20230731	143000	1557586200	28600	28550	28600	28550	2
277	20230731	142900	1557529050	28550	28550	28550	28550	556
278	20230731	142800	1541655250	28550	28550	28600	28550	133
279	20230731	142700	1537857950	28550	28550	28550	28550	34
280	20230731	142600	1536887250	28550	28550	28600	28550	96
281	20230731	142500	1534146350	28550	28550	28550	28550	42
282	20230731	142400	1532947250	28600	28550	28600	28550	29
283	20230731	142300	1532119100	28550	28550	28550	28550	83
284	20230731	142200	1529749450	28600	28550	28600	28550	44
285	20230731	142100	1528493150	28600	28550	28600	28550	77
286	20230731	142000	1526294700	28550	28600	28600	28550	134
287	20230731	141900	1522468550	28550	28550	28600	28550	102
288	20230731	141800	1519555650	28550	28550	28550	28550	68
289	20230731	141700	1517614250	28550	28550	28550	28550	96
290	20230731	141600	1514873450	28550	28550	28600	28550	61
291	20230731	141500	1513131850	28550	28550	28550	28550	115
292	20230731	141400	1509848600	28550	28550	28550	28550	109
293	20230731	141300	1506736650	28550	28600	28600	28550	106
294	20230731	141200	1503709600	28600	28550	28600	28550	121
295	20230731	141100	1500251450	28600	28600	28600	28600	14
296	20230731	141000	1499851050	28550	28550	28550	28550	30
297	20230731	140900	1498994550	28550	28550	28550	28550	23
298	20230731	140800	1498337900	28550	28550	28600	28550	121
299	20230731	140700	1494883300	28550	28550	28550	28550	32
300	20230731	140600	1493969700	28550	28550	28600	28550	48
301	20230731	140500	1492599050	28550	28600	28600	28550	47
302	20230731	140400	1491256700	28600	28550	28600	28550	21
303	20230731	140300	1490657100	28550	28550	28600	28550	51
304	20230731	140200	1489200950	28550	28550	28550	28550	58
305	20230731	140100	1487545050	28600	28600	28600	28550	57
306	20230731	140000	1485917550	28550	28600	28600	28550	50
307	20230731	135900	1484489950	28550	28550	28600	28550	57
308	20230731	135800	1482862550	28600	28600	28600	28600	12
309	20230731	135700	1482519350	28600	28550	28600	28550	37
310	20230731	135600	1481462950	28550	28550	28550	28550	20
311	20230731	135500	1480891950	28600	28550	28600	28550	109
312	20230731	135400	1477779950	28550	28600	28600	28550	5
313	20230731	135300	1477637150	28600	28600	28600	28600	1
314	20230731	135200	1477608550	28550	28600	28600	28550	2225
315	20230731	135100	1413973850	28550	28550	28600	28550	325
316	20230731	135000	1404694550	28550	28550	28600	28550	159
317	20230731	134900	1400155050	28550	28550	28600	28550	26
318	20230731	134800	1399412700	28550	28600	28600	28550	59
319	20230731	134700	1397727200	28600	28550	28600	28550	53
320	20230731	134600	1396214000	28550	28550	28550	28550	6
321	20230731	134500	1396042700	28600	28550	28600	28550	50
322	20230731	134400	1394614650	28600	28550	28600	28550	6
323	20230731	134300	1394443300	28550	28550	28600	28550	28
324	20230731	134200	1393643800	28550	28550	28600	28550	41
325	20230731	134100	1392472500	28550	28600	28600	28550	33
326	20230731	134000	1391530250	28600	28550	28600	28550	34
327	20230731	133900	1390559500	28600	28550	28600	28550	302
328	20230731	133800	1381924300	28550	28550	28550	28550	21
329	20230731	133700	1381324750	28550	28550	28600	28550	82
330	20230731	133600	1378981800	28550	28600	28600	28550	11
331	20230731	133500	1378667250	28550	28550	28600	28550	393
332	20230731	133400	1367446550	28550	28550	28550	28550	37
333	20230731	133300	1366390200	28600	28550	28600	28550	15
334	20230731	133200	1365961600	28550	28600	28600	28550	454
335	20230731	133100	1352979950	28550	28550	28600	28550	8
336	20230731	133000	1352751450	28550	28600	28600	28550	269
337	20230731	132900	1345061600	28550	28550	28600	28550	19
338	20230731	132800	1344519000	28550	28600	28600	28550	41
339	20230731	132700	1343348400	28550	28550	28600	28550	14
340	20230731	132600	1342948650	28550	28550	28600	28550	34
341	20230731	132500	1341977100	28550	28550	28600	28550	53
342	20230731	132400	1340463900	28550	28550	28550	28550	37
343	20230731	132300	1339407550	28550	28550	28600	28550	6
344	20230731	132200	1339236200	28550	28550	28600	28550	116
345	20230731	132100	1335923900	28550	28550	28600	28550	17
346	20230731	132000	1335438500	28600	28550	28600	28550	8
347	20230731	131900	1335210050	28550	28550	28600	28550	55
348	20230731	131800	1333639750	28550	28550	28600	28550	14
349	20230731	131700	1333240000	28550	28550	28600	28550	7
350	20230731	131600	1333040100	28550	28600	28600	28550	47
351	20230731	131500	1331698200	28550	28550	28600	28550	59
352	20230731	131400	1330013700	28550	28550	28550	28550	44
353	20230731	131300	1328757500	28550	28550	28600	28550	87
354	20230731	131200	1326273600	28550	28600	28600	28550	194
355	20230731	131100	1320731900	28550	28600	28600	28550	11
356	20230731	131000	1320417800	28550	28550	28550	28550	36
357	20230731	130900	1319390000	28550	28550	28600	28550	10
358	20230731	130800	1319104450	28550	28550	28550	28550	10
359	20230731	130700	1318818950	28550	28550	28600	28550	49
360	20230731	130600	1317419850	28550	28550	28600	28550	24
361	20230731	130500	1316734550	28550	28600	28600	28550	40
362	20230731	130400	1315592500	28550	28550	28550	28550	27
363	20230731	130300	1314821650	28550	28600	28600	28550	65
364	20230731	130200	1312963750	28550	28550	28600	28550	43
365	20230731	130100	1311736050	28600	28600	28600	28600	5
366	20230731	130000	1311593050	28550	28600	28600	28550	20
367	20230731	125900	1311021750	28550	28550	28550	28550	29
368	20230731	125800	1310193800	28550	28600	28600	28550	47
369	20230731	125700	1308851900	28550	28600	28600	28550	62
370	20230731	125600	1307080350	28600	28550	28600	28550	48
371	20230731	125500	1305709000	28550	28550	28550	28550	20
372	20230731	125400	1305138000	28550	28600	28600	28550	50
373	20230731	125300	1303710350	28550	28550	28550	28550	1
374	20230731	125200	1303681800	28600	28600	28600	28550	307
375	20230731	125100	1294903400	28600	28600	28600	28600	21
376	20230731	125000	1294302800	28600	28550	28600	28550	35
377	20230731	124900	1293303450	28550	28550	28550	28550	6
378	20230731	124800	1293132150	28550	28550	28550	28550	75
379	20230731	124700	1290990900	28550	28550	28550	28550	25
380	20230731	124600	1290277150	28600	28550	28600	28550	21
381	20230731	124500	1289677550	28600	28600	28600	28550	69
382	20230731	124400	1287705700	28550	28600	28600	28550	522
383	20230731	124300	1272777600	28550	28550	28550	28550	32
384	20230731	124200	1271864000	28600	28600	28600	28550	163
385	20230731	124100	1267203550	28600	28550	28600	28550	196
386	20230731	124000	1261606000	28550	28550	28550	28550	53
387	20230731	123900	1260092850	28550	28550	28600	28550	46
388	20230731	123800	1258779500	28550	28550	28600	28550	51
389	20230731	123700	1257323000	28600	28550	28600	28550	20
390	20230731	123600	1256751950	28550	28550	28550	28550	35
391	20230731	123500	1255752700	28550	28550	28550	28550	27
392	20230731	123400	1254981850	28550	28600	28600	28550	34
393	20230731	123300	1254010600	28550	28550	28550	28550	32
394	20230731	123200	1253097000	28550	28550	28550	28550	52
395	20230731	123100	1251612400	28550	28550	28550	28550	20
396	20230731	123000	1251041400	28550	28550	28550	28550	37
397	20230731	122900	1249985050	28550	28550	28550	28550	61
398	20230731	122800	1248243500	28550	28550	28550	28550	30
399	20230731	122700	1247387000	28550	28600	28600	28550	485
400	20230731	122600	1233530750	28550	28550	28600	28550	459
401	20230731	122500	1220406300	28550	28600	28600	28550	37
402	20230731	122400	1219349600	28550	28600	28600	28550	66
403	20230731	122300	1217464450	28550	28550	28550	28550	78
404	20230731	122200	1215237550	28550	28550	28550	28550	146
405	20230731	122100	1211069250	28550	28550	28550	28550	88
406	20230731	122000	1208556850	28550	28550	28600	28550	87
407	20230731	121900	1206072950	28550	28550	28550	28550	59
408	20230731	121800	1204388500	28600	28600	28600	28550	507
409	20230731	121700	1189890850	28550	28550	28550	28550	167
410	20230731	121600	1185123000	28600	28550	28600	28550	54
411	20230731	121500	1183581200	28600	28550	28600	28550	37
412	20230731	121400	1182524650	28550	28550	28550	28550	30
413	20230731	121300	1181668150	28600	28550	28600	28550	125
414	20230731	121200	1178094300	28550	28550	28550	28550	6
415	20230731	121100	1177923000	28550	28550	28550	28550	10
416	20230731	121000	1177637500	28550	28650	28650	28550	4016
417	20230731	120900	1062802550	28600	28600	28600	28600	304
418	20230731	120800	1054108150	28600	28650	28650	28600	323
419	20230731	120700	1044856350	28600	28600	28650	28600	1177
420	20230731	120600	1011144150	28600	28600	28600	28600	6
421	20230731	120500	1010972550	28600	28600	28600	28600	40
422	20230731	120400	1009828550	28600	28600	28650	28600	47
423	20230731	120300	1008483900	28600	28650	28650	28600	101
424	20230731	120200	1005595250	28600	28600	28600	28600	888
425	20230731	120100	980198450	28600	28600	28650	28600	328
426	20230731	120000	970817600	28650	28600	28650	28600	6
427	20230731	115900	970645950	28600	28600	28600	28600	42
428	20230731	115800	969444750	28600	28600	28600	28600	0
429	20230731	115700	969444750	28600	28650	28650	28600	35
430	20230731	115600	968443700	28600	28650	28650	28600	2
431	20230731	115500	968386450	28600	28600	28650	28600	153
432	20230731	115400	964010600	28600	28650	28650	28600	44
433	20230731	115300	962752100	28600	28600	28600	28600	4
434	20230731	115200	962637700	28600	28600	28600	28600	32
435	20230731	115100	961722500	28600	28600	28600	28600	5
436	20230731	115000	961579500	28600	28650	28650	28600	48
437	20230731	114900	960206550	28650	28600	28650	28600	5
438	20230731	114800	960063500	28650	28650	28650	28600	64
439	20230731	114700	958230500	28650	28650	28650	28600	130
440	20230731	114600	954507250	28600	28650	28650	28600	35
441	20230731	114500	953506200	28600	28600	28600	28600	1
442	20230731	114400	953477600	28600	28600	28600	28600	4
443	20230731	114300	953363200	28600	28650	28650	28600	97
444	20230731	114200	950584900	28600	28600	28600	28600	4
445	20230731	114100	950470500	28600	28650	28650	28600	37
446	20230731	114000	949410800	28650	28600	28650	28600	70
447	20230731	113900	947408700	28650	28600	28650	28600	37
448	20230731	113800	946350400	28600	28600	28600	28600	60
449	20230731	113700	944634400	28650	28650	28650	28600	101
450	20230731	113600	941741550	28600	28600	28600	28600	4
451	20230731	113500	941627150	28600	28650	28650	28600	53
452	20230731	113400	940109300	28600	28600	28600	28600	4
453	20230731	113300	939994900	28650	28650	28650	28650	2
454	20230731	113200	939937600	28650	28650	28650	28650	1
455	20230731	113100	939908950	28600	28650	28650	28600	14
456	20230731	113000	939508050	28650	28650	28650	28650	2
457	20230731	112900	939450750	28600	28600	28650	28600	146
458	20230731	112800	935270150	28600	28600	28600	28600	5
459	20230731	112700	935127150	28600	28650	28650	28600	803
460	20230731	112600	912125350	28650	28650	28650	28650	0
461	20230731	112500	912125350	28650	28600	28650	28600	6
462	20230731	112400	911953700	28650	28650	28650	28650	7
463	20230731	112300	911753150	28600	28550	28600	28550	269
464	20230731	112200	904060000	28600	28600	28600	28600	2
465	20230731	112100	904002800	28550	28550	28600	28550	219
466	20230731	112000	897741250	28550	28600	28600	28550	577
467	20230731	111900	881241100	28550	28550	28600	28550	252
468	20230731	111800	874037850	28550	28550	28550	28550	4
469	20230731	111700	873923650	28550	28550	28550	28550	6
470	20230731	111600	873752350	28550	28550	28600	28550	218
471	20230731	111500	867523400	28550	28600	28600	28550	30
472	20230731	111400	866666850	28550	28550	28550	28550	4
473	20230731	111300	866552650	28550	28550	28550	28550	35
474	20230731	111200	865553400	28550	28550	28600	28550	759
475	20230731	111100	843848200	28550	28600	28600	28550	23
476	20230731	111000	843191500	28550	28600	28600	28550	8
477	20230731	110900	842962950	28600	28600	28600	28600	1
478	20230731	110800	842934350	28600	28600	28600	28550	7
479	20230731	110700	842734350	28600	28600	28600	28600	0
480	20230731	110600	842734350	28600	28600	28600	28600	2
481	20230731	110500	842677150	28550	28600	28600	28550	14
482	20230731	110400	842277250	28500	28500	28550	28500	2090
483	20230731	110300	782611050	28500	28500	28500	28500	61
484	20230731	110200	780872550	28500	28550	28550	28500	29
485	20230731	110100	780046000	28500	28500	28550	28500	629
486	20230731	110000	762093750	28550	28550	28550	28500	48
487	20230731	105900	760725500	28500	28500	28550	28500	191
488	20230731	105800	755277000	28500	28550	28550	28500	94
489	20230731	105700	752597700	28550	28500	28550	28500	59
490	20230731	105600	750916150	28500	28500	28500	28500	46
491	20230731	105500	749605150	28500	28500	28550	28500	54
492	20230731	105400	748066000	28500	28550	28550	28500	87
493	20230731	105300	745583200	28500	28550	28550	28500	63
494	20230731	105200	743787550	28500	28500	28550	28500	125
495	20230731	105100	740221750	28500	28500	28550	28500	302
496	20230731	105000	731614000	28500	28550	28550	28500	57
497	20230731	104900	729989300	28550	28550	28550	28550	18
498	20230731	104800	729475400	28550	28550	28550	28500	332
499	20230731	104700	719998450	28550	28550	28550	28500	37
500	20230731	104600	718943050	28500	28550	28550	28500	54
501	20230731	104500	717403000	28550	28550	28550	28500	38
502	20230731	104400	716319250	28550	28550	28550	28500	478
503	20230731	104300	702673300	28550	28550	28550	28550	413
504	20230731	104200	690882150	28550	28550	28550	28550	85
505	20230731	104100	688455400	28550	28600	28600	28550	1679
506	20230731	104000	640519800	28600	28600	28600	28550	198
507	20230731	103900	634866050	28550	28600	28600	28550	227
508	20230731	103800	628376100	28600	28550	28600	28550	252
509	20230731	103700	621170200	28550	28600	28600	28550	5
510	20230731	103600	621027400	28550	28550	28600	28550	88
511	20230731	103500	618514950	28550	28550	28600	28550	70
512	20230731	103400	616516350	28600	28550	28600	28550	139
513	20230731	103300	612542850	28550	28600	28600	28550	88
514	20230731	103200	610029950	28600	28600	28600	28550	35
515	20230731	103100	609030100	28550	28550	28550	28550	7
516	20230731	103000	608830250	28600	28600	28600	28600	31
517	20230731	102900	607943650	28550	28550	28550	28550	18
518	20230731	102800	607429750	28550	28600	28600	28550	22
519	20230731	102700	606800800	28550	28550	28550	28550	0
520	20230731	102600	606800800	28550	28550	28600	28550	46
521	20230731	102500	605487400	28600	28600	28600	28600	44
522	20230731	102400	604229000	28550	28600	28600	28550	10
523	20230731	102300	603943200	28600	28600	28600	28600	47
524	20230731	102200	602599000	28600	28600	28600	28550	780
525	20230731	102100	580291200	28600	28600	28600	28550	32
526	20230731	102000	579377500	28600	28600	28600	28550	55
527	20230731	101900	577806200	28550	28550	28550	28550	80
528	20230731	101800	575522200	28600	28550	28600	28550	30
529	20230731	101700	574665300	28600	28600	28600	28600	14
530	20230731	101600	574264900	28550	28600	28600	28550	369
531	20230731	101500	563728400	28600	28600	28600	28550	113
532	20230731	101400	560497600	28600	28600	28600	28550	87
533	20230731	101300	558010600	28550	28600	28600	28550	20
534	20230731	101200	557438800	28600	28600	28600	28600	5
535	20230731	101100	557295800	28600	28600	28600	28550	15
536	20230731	101000	556867000	28600	28550	28600	28550	24
537	20230731	100900	556180650	28550	28600	28600	28550	11
538	20230731	100800	555866250	28600	28600	28600	28600	80
539	20230731	100700	553578250	28600	28550	28600	28550	54
540	20230731	100600	552034050	28600	28600	28600	28600	2019
541	20230731	100500	494290650	28550	28600	28600	28550	55
542	20230731	100400	492719750	28600	28600	28600	28550	56
543	20230731	100300	491120600	28600	28550	28600	28550	41
544	20230731	100200	489949700	28600	28550	28600	28550	24
545	20230731	100100	489264400	28550	28550	28550	28550	34
546	20230731	100000	488293700	28550	28550	28600	28550	43
547	20230731	095900	487065650	28600	28550	28600	28550	30
548	20230731	095800	486209050	28550	28600	28600	28550	50
549	20230731	095700	484780450	28600	28550	28600	28550	51
550	20230731	095600	483324200	28550	28550	28550	28550	26
551	20230731	095500	482581900	28550	28550	28550	28550	25
552	20230731	095400	481868150	28550	28550	28600	28550	46
553	20230731	095300	480554800	28550	28600	28600	28550	46
554	20230731	095200	479241350	28550	28550	28600	28550	51
555	20230731	095100	477784450	28600	28550	28600	28550	45
556	20230731	095000	476499550	28550	28550	28600	28550	76
557	20230731	094900	474328500	28550	28550	28600	28550	65
558	20230731	094800	472472250	28600	28550	28600	28550	75
559	20230731	094700	470328350	28550	28550	28550	28550	26
560	20230731	094600	469586050	28600	28600	28600	28600	53
561	20230731	094500	468070250	28550	28600	28600	28550	47
562	20230731	094400	466727700	28600	28600	28600	28600	147
563	20230731	094300	462523500	28600	28650	28650	28600	34
564	20230731	094200	461551000	28650	28600	28650	28550	2063
565	20230731	094100	402552050	28600	28550	28600	28550	60
566	20230731	094000	400838800	28600	28550	28600	28550	26
567	20230731	093900	400096350	28550	28600	28600	28550	84
568	20230731	093800	397696750	28600	28600	28600	28550	56
569	20230731	093700	396097650	28600	28550	28600	28550	78
570	20230731	093600	393869950	28600	28600	28600	28600	141
571	20230731	093500	389837350	28600	28600	28600	28600	39
572	20230731	093400	388721950	28600	28650	28650	28600	126
573	20230731	093300	385116250	28650	28600	28650	28550	629
574	20230731	093200	367130450	28550	28550	28600	28550	217
575	20230731	093100	360928200	28550	28550	28600	28550	162
576	20230731	093000	356298800	28550	28600	28600	28550	178
577	20230731	092900	351211750	28600	28600	28650	28550	683
578	20230731	092800	331678700	28600	28600	28650	28600	82
579	20230731	092700	329333450	28600	28600	28650	28600	115
580	20230731	092600	326044400	28650	28600	28650	28550	1316
581	20230731	092500	288408200	28600	28550	28600	28550	147
582	20230731	092400	284210800	28550	28600	28600	28550	115
583	20230731	092300	280927100	28550	28550	28600	28550	59
584	20230731	092200	279242500	28550	28600	28600	28550	60
585	20230731	092100	277529400	28600	28600	28600	28550	73
586	20230731	092000	275444150	28600	28600	28600	28550	1434
587	20230731	091900	234451800	28650	28600	28650	28600	42
588	20230731	091800	233248700	28600	28650	28650	28600	443
589	20230731	091700	220563050	28650	28650	28650	28600	541
590	20230731	091600	205088350	28650	28650	28650	28600	663
591	20230731	091500	186098450	28650	28650	28650	28650	2
592	20230731	091400	186041150	28650	28650	28650	28650	45
593	20230731	091300	184751900	28650	28650	28650	28600	52
594	20230731	091200	183262150	28650	28650	28650	28650	116
595	20230731	091100	179938750	28600	28700	28700	28600	1052
596	20230731	091000	149808350	28700	28700	28700	28700	5
597	20230731	090900	149664850	28700	28700	28700	28650	736
598	20230731	090800	128550000	28700	28650	28700	28650	1588
599	20230731	090700	83047350	28650	28700	28700	28650	495
600	20230731	090600	68842200	28700	28700	28700	28650	131
601	20230731	090500	65083600	28700	28700	28700	28650	444
602	20230731	090400	52342300	28750	28750	28750	28750	1
603	20230731	090300	52313550	28750	28700	28750	28700	117
604	20230731	090200	48955600	28700	28600	28700	28600	1364
605	20230731	090100	9896800	28650	28650	28650	28650	11
606	20230731	090000	9581650	28600	28600	28650	28600	335