KissMeData/038290/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191100	522193600	21000	21000	21000	21000	763
3	20230731	191000	522193600	21000	21000	21000	21000	0
4	20230731	190900	522193600	21000	21000	21000	21000	0
5	20230731	190800	522193600	21000	21000	21000	21000	0
6	20230731	190700	522193600	21000	21000	21000	21000	0
7	20230731	190600	522193600	21000	21000	21000	21000	0
8	20230731	190500	522193600	21000	21000	21000	21000	0
9	20230731	190400	522193600	21000	21000	21000	21000	0
10	20230731	190300	522193600	21000	21000	21000	21000	0
11	20230731	190200	522193600	21000	21000	21000	21000	0
12	20230731	190100	522193600	21000	21000	21000	21000	0
13	20230731	190000	522193600	21000	21000	21000	21000	0
14	20230731	185900	522193600	21000	21000	21000	21000	0
15	20230731	185800	522193600	21000	21000	21000	21000	0
16	20230731	185700	522193600	21000	21000	21000	21000	0
17	20230731	185600	522193600	21000	21000	21000	21000	0
18	20230731	185500	522193600	21000	21000	21000	21000	0
19	20230731	185400	522193600	21000	21000	21000	21000	0
20	20230731	185300	522193600	21000	21000	21000	21000	0
21	20230731	185200	522193600	21000	21000	21000	21000	0
22	20230731	185100	522193600	21000	21000	21000	21000	0
23	20230731	185000	522193600	21000	21000	21000	21000	0
24	20230731	184900	522193600	21000	21000	21000	21000	0
25	20230731	184800	522193600	21000	21000	21000	21000	0
26	20230731	184700	522193600	21000	21000	21000	21000	0
27	20230731	184600	522193600	21000	21000	21000	21000	0
28	20230731	184500	522193600	21000	21000	21000	21000	0
29	20230731	184400	522193600	21000	21000	21000	21000	0
30	20230731	184300	522193600	21000	21000	21000	21000	0
31	20230731	184200	522193600	21000	21000	21000	21000	0
32	20230731	184100	522193600	21000	21000	21000	21000	763
33	20230731	184000	522193600	21000	21000	21000	21000	0
34	20230731	183900	522193600	21000	21000	21000	21000	0
35	20230731	183800	522193600	21000	21000	21000	21000	0
36	20230731	183700	522193600	21000	21000	21000	21000	0
37	20230731	183600	522193600	21000	21000	21000	21000	0
38	20230731	183500	522193600	21000	21000	21000	21000	0
39	20230731	183400	522193600	21000	21000	21000	21000	0
40	20230731	183300	522193600	21000	21000	21000	21000	0
41	20230731	183200	522193600	21000	21000	21000	21000	0
42	20230731	183100	522193600	21000	21000	21000	21000	0
43	20230731	183000	522193600	21000	21000	21000	21000	0
44	20230731	182900	522193600	21000	21000	21000	21000	0
45	20230731	182800	522193600	21000	21000	21000	21000	0
46	20230731	182700	522193600	21000	21000	21000	21000	0
47	20230731	182600	522193600	21000	21000	21000	21000	0
48	20230731	182500	522193600	21000	21000	21000	21000	0
49	20230731	182400	522193600	21000	21000	21000	21000	0
50	20230731	182300	522193600	21000	21000	21000	21000	0
51	20230731	182200	522193600	21000	21000	21000	21000	0
52	20230731	182100	522193600	21000	21000	21000	21000	0
53	20230731	182000	522193600	21000	21000	21000	21000	0
54	20230731	181900	522193600	21000	21000	21000	21000	0
55	20230731	181800	522193600	21000	21000	21000	21000	0
56	20230731	181700	522193600	21000	21000	21000	21000	0
57	20230731	181600	522193600	21000	21000	21000	21000	0
58	20230731	181500	522193600	21000	21000	21000	21000	0
59	20230731	181400	522193600	21000	21000	21000	21000	0
60	20230731	181300	522193600	21000	21000	21000	21000	0
61	20230731	181200	522193600	21000	21000	21000	21000	0
62	20230731	181100	522193600	21000	21000	21000	21000	763
63	20230731	181000	522193600	21000	21000	21000	21000	0
64	20230731	180900	522193600	21000	21000	21000	21000	0
65	20230731	180800	522193600	21000	21000	21000	21000	0
66	20230731	180700	522193600	21000	21000	21000	21000	0
67	20230731	180600	522193600	21000	21000	21000	21000	0
68	20230731	180500	522193600	21000	21000	21000	21000	0
69	20230731	180400	522193600	21000	21000	21000	21000	0
70	20230731	180300	522193600	21000	21000	21000	21000	0
71	20230731	180200	522193600	21000	21000	21000	21000	0
72	20230731	180100	522193600	21000	21000	21000	21000	0
73	20230731	180000	522193600	21000	21000	21000	21000	0
74	20230731	175900	522193600	21000	21000	21000	21000	0
75	20230731	175800	522193600	21000	21000	21000	21000	0
76	20230731	175700	522193600	21000	21000	21000	21000	0
77	20230731	175600	522193600	21000	21000	21000	21000	0
78	20230731	175500	522193600	21000	21000	21000	21000	0
79	20230731	175400	522193600	21000	21000	21000	21000	0
80	20230731	175300	522193600	21000	21000	21000	21000	0
81	20230731	175200	522193600	21000	21000	21000	21000	0
82	20230731	175100	522193600	21000	21000	21000	21000	0
83	20230731	175000	522193600	21000	21000	21000	21000	0
84	20230731	174900	522193600	21000	21000	21000	21000	0
85	20230731	174800	522193600	21000	21000	21000	21000	0
86	20230731	174700	522193600	21000	21000	21000	21000	0
87	20230731	174600	522193600	21000	21000	21000	21000	0
88	20230731	174500	522193600	21000	21000	21000	21000	0
89	20230731	174400	522193600	21000	21000	21000	21000	0
90	20230731	174300	522193600	21000	21000	21000	21000	0
91	20230731	174200	522193600	21000	21000	21000	21000	0
92	20230731	174100	522193600	21000	21000	21000	21000	763
93	20230731	174000	522193600	21000	21000	21000	21000	0
94	20230731	173900	522193600	21000	21000	21000	21000	0
95	20230731	173800	522193600	21000	21000	21000	21000	0
96	20230731	173700	522193600	21000	21000	21000	21000	0
97	20230731	173600	522193600	21000	21000	21000	21000	0
98	20230731	173500	522193600	21000	21000	21000	21000	0
99	20230731	173400	522193600	21000	21000	21000	21000	0
100	20230731	173300	522193600	21000	21000	21000	21000	0
101	20230731	173200	522193600	21000	21000	21000	21000	0
102	20230731	173100	522193600	21000	21000	21000	21000	0
103	20230731	173000	522193600	21000	21000	21000	21000	0
104	20230731	172900	522193600	21000	21000	21000	21000	0
105	20230731	172800	522193600	21000	21000	21000	21000	0
106	20230731	172700	522193600	21000	21000	21000	21000	0
107	20230731	172600	522193600	21000	21000	21000	21000	0
108	20230731	172500	522193600	21000	21000	21000	21000	0
109	20230731	172400	522193600	21000	21000	21000	21000	0
110	20230731	172300	522193600	21000	21000	21000	21000	0
111	20230731	172200	522193600	21000	21000	21000	21000	0
112	20230731	172100	522193600	21000	21000	21000	21000	0
113	20230731	172000	522193600	21000	21000	21000	21000	0
114	20230731	171900	522193600	21000	21000	21000	21000	0
115	20230731	171800	522193600	21000	21000	21000	21000	0
116	20230731	171700	522193600	21000	21000	21000	21000	0
117	20230731	171600	522193600	21000	21000	21000	21000	0
118	20230731	171500	522193600	21000	21000	21000	21000	0
119	20230731	171400	522193600	21000	21000	21000	21000	0
120	20230731	171300	522193600	21000	21000	21000	21000	0
121	20230731	171200	522193600	21000	21000	21000	21000	0
122	20230731	171100	522193600	21000	21000	21000	21000	763
123	20230731	171000	522193600	21000	21000	21000	21000	0
124	20230731	170900	522193600	21000	21000	21000	21000	0
125	20230731	170800	522193600	21000	21000	21000	21000	0
126	20230731	170700	522193600	21000	21000	21000	21000	0
127	20230731	170600	522193600	21000	21000	21000	21000	0
128	20230731	170500	522193600	21000	21000	21000	21000	0
129	20230731	170400	522193600	21000	21000	21000	21000	0
130	20230731	170300	522193600	21000	21000	21000	21000	0
131	20230731	170200	522193600	21000	21000	21000	21000	0
132	20230731	170100	522193600	21000	21000	21000	21000	0
133	20230731	170000	522193600	21000	21000	21000	21000	0
134	20230731	165900	522193600	21000	21000	21000	21000	0
135	20230731	165800	522193600	21000	21000	21000	21000	0
136	20230731	165700	522193600	21000	21000	21000	21000	0
137	20230731	165600	522193600	21000	21000	21000	21000	0
138	20230731	165500	522193600	21000	21000	21000	21000	0
139	20230731	165400	522193600	21000	21000	21000	21000	0
140	20230731	165300	522193600	21000	21000	21000	21000	0
141	20230731	165200	522193600	21000	21000	21000	21000	0
142	20230731	165100	522193600	21000	21000	21000	21000	0
143	20230731	165000	522193600	21000	21000	21000	21000	0
144	20230731	164900	522193600	21000	21000	21000	21000	0
145	20230731	164800	522193600	21000	21000	21000	21000	0
146	20230731	164700	522193600	21000	21000	21000	21000	0
147	20230731	164600	522193600	21000	21000	21000	21000	0
148	20230731	164500	522193600	21000	21000	21000	21000	0
149	20230731	164400	522193600	21000	21000	21000	21000	0
150	20230731	164300	522193600	21000	21000	21000	21000	0
151	20230731	164200	522193600	21000	21000	21000	21000	0
152	20230731	164100	522193600	21000	21000	21000	21000	763
153	20230731	164000	522193600	21000	21000	21000	21000	0
154	20230731	163900	522193600	21000	21000	21000	21000	0
155	20230731	163800	522193600	21000	21000	21000	21000	0
156	20230731	163700	522193600	21000	21000	21000	21000	0
157	20230731	163600	522193600	21000	21000	21000	21000	0
158	20230731	163500	522193600	21000	21000	21000	21000	0
159	20230731	163400	522193600	21000	21000	21000	21000	0
160	20230731	163300	522193600	21000	21000	21000	21000	0
161	20230731	163200	522193600	21000	21000	21000	21000	0
162	20230731	163100	522193600	21000	21000	21000	21000	0
163	20230731	163000	522193600	21000	21000	21000	21000	0
164	20230731	162900	522193600	21000	21000	21000	21000	0
165	20230731	162800	522193600	21000	21000	21000	21000	0
166	20230731	162700	522193600	21000	21000	21000	21000	0
167	20230731	162600	522193600	21000	21000	21000	21000	0
168	20230731	162500	522193600	21000	21000	21000	21000	0
169	20230731	162400	522193600	21000	21000	21000	21000	0
170	20230731	162300	522193600	21000	21000	21000	21000	0
171	20230731	162200	522193600	21000	21000	21000	21000	0
172	20230731	162100	522193600	21000	21000	21000	21000	0
173	20230731	162000	522193600	21000	21000	21000	21000	0
174	20230731	161900	522193600	21000	21000	21000	21000	0
175	20230731	161800	522193600	21000	21000	21000	21000	0
176	20230731	161700	522193600	21000	21000	21000	21000	0
177	20230731	161600	522193600	21000	21000	21000	21000	0
178	20230731	161500	522193600	21000	21000	21000	21000	0
179	20230731	161400	522193600	21000	21000	21000	21000	0
180	20230731	161300	522193600	21000	21000	21000	21000	0
181	20230731	161200	522193600	21000	21000	21000	21000	0
182	20230731	161100	522193600	21000	21000	21000	21000	763
183	20230731	161000	522193600	21000	21000	21000	21000	0
184	20230731	160900	522193600	21000	21000	21000	21000	0
185	20230731	160800	522193600	21000	21000	21000	21000	0
186	20230731	160700	522193600	21000	21000	21000	21000	0
187	20230731	160600	522193600	21000	21000	21000	21000	0
188	20230731	160500	522193600	21000	21000	21000	21000	0
189	20230731	160400	522193600	21000	21000	21000	21000	0
190	20230731	160300	522193600	21000	21000	21000	21000	0
191	20230731	160200	522193600	21000	21000	21000	21000	0
192	20230731	160100	522193600	21000	21000	21000	21000	0
193	20230731	160000	522193600	21000	21000	21000	21000	0
194	20230731	155900	522193600	21000	21000	21000	21000	0
195	20230731	155800	522193600	21000	21000	21000	21000	0
196	20230731	155700	522193600	21000	21000	21000	21000	0
197	20230731	155600	522193600	21000	21000	21000	21000	0
198	20230731	155500	522193600	21000	21000	21000	21000	0
199	20230731	155400	522193600	21000	21000	21000	21000	0
200	20230731	155300	522193600	21000	21000	21000	21000	0
201	20230731	155200	522193600	21000	21000	21000	21000	0
202	20230731	155100	522193600	21000	21000	21000	21000	0
203	20230731	155000	522193600	21000	21000	21000	21000	0
204	20230731	154900	522193600	21000	21000	21000	21000	0
205	20230731	154800	522193600	21000	21000	21000	21000	0
206	20230731	154700	522193600	21000	21000	21000	21000	0
207	20230731	154600	522193600	21000	21000	21000	21000	0
208	20230731	154500	522193600	21000	21000	21000	21000	0
209	20230731	154400	522193600	21000	21000	21000	21000	0
210	20230731	154300	522193600	21000	21000	21000	21000	0
211	20230731	154200	522193600	21000	21000	21000	21000	0
212	20230731	154100	522193600	21000	21000	21000	21000	763
213	20230731	154000	522193600	21000	21000	21000	21000	0
214	20230731	153900	522193600	21000	21000	21000	21000	0
215	20230731	153800	522193600	21000	21000	21000	21000	0
216	20230731	153700	522193600	21000	21000	21000	21000	0
217	20230731	153600	522193600	21000	21000	21000	21000	0
218	20230731	153500	522193600	21000	21000	21000	21000	0
219	20230731	153400	522193600	21000	21000	21000	21000	0
220	20230731	153300	522193600	21000	21000	21000	21000	0
221	20230731	153200	522193600	21000	21000	21000	21000	0
222	20230731	153100	522193600	21000	21000	21000	21000	0
223	20230731	153000	522193600	21000	21000	21000	21000	763
224	20230731	152900	506170600	21000	21000	21000	21000	0
225	20230731	152800	506170600	21000	21000	21000	21000	0
226	20230731	152700	506170600	21000	21000	21000	21000	0
227	20230731	152600	506170600	21000	21000	21000	21000	0
228	20230731	152500	506170600	21000	21000	21000	21000	0
229	20230731	152400	506170600	21000	21000	21000	21000	0
230	20230731	152300	506170600	21000	21000	21000	21000	0
231	20230731	152200	506170600	21000	21000	21000	21000	0
232	20230731	152100	506170600	21000	21000	21000	21000	0
233	20230731	152000	506170600	21000	21000	21000	21000	0
234	20230731	151900	506170600	21000	21000	21000	21000	5
235	20230731	151800	506065600	21100	21100	21100	21100	0
236	20230731	151700	506065600	21100	21100	21100	21050	385
237	20230731	151600	497959600	21100	21100	21100	21100	0
238	20230731	151500	497959600	21100	21100	21100	21100	0
239	20230731	151400	497959600	21100	21100	21100	21100	0
240	20230731	151300	497959600	21100	21100	21100	21100	0
241	20230731	151200	497959600	21100	21100	21100	21100	0
242	20230731	151100	497959600	21100	21100	21100	21100	0
243	20230731	151000	497959600	21100	21100	21100	21100	75
244	20230731	150900	496377100	21150	21150	21150	21150	0
245	20230731	150800	496377100	21150	21150	21150	21150	1
246	20230731	150700	496355950	21100	21100	21100	21100	25
247	20230731	150600	495828450	21150	21150	21150	21150	164
248	20230731	150500	492359850	21200	21200	21200	21200	0
249	20230731	150400	492359850	21200	21200	21200	21200	0
250	20230731	150300	492359850	21200	21200	21200	21200	0
251	20230731	150200	492359850	21200	21200	21200	21200	0
252	20230731	150100	492359850	21200	21200	21200	21200	0
253	20230731	150000	492359850	21200	21050	21200	21050	2
254	20230731	145900	492317600	21200	21200	21200	21200	0
255	20230731	145800	492317600	21200	21200	21200	21200	0
256	20230731	145700	492317600	21200	21200	21200	21200	0
257	20230731	145600	492317600	21200	21200	21200	21200	0
258	20230731	145500	492317600	21200	21200	21200	21200	1
259	20230731	145400	492296400	21050	21050	21050	21050	338
260	20230731	145300	485181500	21050	21200	21200	21050	12
261	20230731	145200	484928600	21200	21200	21200	21200	69
262	20230731	145100	483465800	21200	21200	21200	21200	420
263	20230731	145000	474561800	21200	21200	21200	21200	0
264	20230731	144900	474561800	21200	21200	21200	21200	0
265	20230731	144800	474561800	21200	21200	21200	21200	0
266	20230731	144700	474561800	21200	21200	21200	21200	0
267	20230731	144600	474561800	21200	21200	21200	21200	0
268	20230731	144500	474561800	21200	21200	21200	21200	5
269	20230731	144400	474455800	21200	21200	21200	21200	0
270	20230731	144300	474455800	21200	21200	21200	21200	0
271	20230731	144200	474455800	21200	21150	21200	21150	3
272	20230731	144100	474392250	21200	21200	21200	21200	49
273	20230731	144000	473353450	21200	21200	21200	21200	489
274	20230731	143900	462986650	21050	21200	21200	21050	13
275	20230731	143800	462711500	21200	21150	21200	21150	680
276	20230731	143700	448296350	21150	21150	21150	21150	448
277	20230731	143600	438821150	21150	21150	21150	21150	0
278	20230731	143500	438821150	21150	21150	21150	21150	0
279	20230731	143400	438821150	21150	21150	21150	21150	0
280	20230731	143300	438821150	21150	21150	21150	21150	0
281	20230731	143200	438821150	21150	21150	21150	21150	0
282	20230731	143100	438821150	21150	21150	21150	21150	98
283	20230731	143000	436748450	21150	21150	21150	21150	150
284	20230731	142900	433575950	21100	21100	21100	21100	0
285	20230731	142800	433575950	21100	21100	21100	21100	0
286	20230731	142700	433575950	21100	21100	21100	21050	39
287	20230731	142600	432754550	21100	21100	21100	21100	0
288	20230731	142500	432754550	21100	21100	21100	21100	0
289	20230731	142400	432754550	21100	21100	21100	21100	1
290	20230731	142300	432733450	21100	21100	21100	21100	59
291	20230731	142200	431488550	21100	21100	21100	21100	0
292	20230731	142100	431488550	21100	21100	21100	21100	0
293	20230731	142000	431488550	21100	21100	21100	21100	1
294	20230731	141900	431467450	21000	21000	21000	21000	0
295	20230731	141800	431467450	21000	21000	21000	21000	0
296	20230731	141700	431467450	21000	21000	21000	21000	0
297	20230731	141600	431467450	21000	21000	21000	21000	0
298	20230731	141500	431467450	21000	21100	21100	21000	2281
299	20230731	141400	383502050	21150	21150	21150	21150	0
300	20230731	141300	383502050	21150	21150	21150	21150	0
301	20230731	141200	383502050	21150	21150	21150	21150	0
302	20230731	141100	383502050	21150	21150	21150	21150	520
303	20230731	141000	372504050	21150	21150	21150	21100	85
304	20230731	140900	370706550	21150	21100	21150	21100	528
305	20230731	140800	359544350	21100	21100	21100	21100	254
306	20230731	140700	354184950	21100	21100	21100	21100	10
307	20230731	140600	353973950	21100	21100	21100	21100	208
308	20230731	140500	349585150	21100	21100	21100	21100	34
309	20230731	140400	348867750	21100	21100	21100	21100	175
310	20230731	140300	345175250	21100	21100	21100	21100	100
311	20230731	140200	343065250	21100	21100	21100	21100	150
312	20230731	140100	339900250	21100	21100	21100	21100	101
313	20230731	140000	337769150	21100	21100	21100	21100	329
314	20230731	135900	330827250	21150	21100	21150	21100	259
315	20230731	135800	325352350	21100	21100	21100	21100	241
316	20230731	135700	320267250	21100	21100	21100	21100	0
317	20230731	135600	320267250	21100	21100	21100	21100	0
318	20230731	135500	320267250	21100	21100	21100	21100	0
319	20230731	135400	320267250	21100	21100	21100	21100	0
320	20230731	135300	320267250	21100	21100	21100	21100	0
321	20230731	135200	320267250	21100	21100	21100	21100	0
322	20230731	135100	320267250	21100	21100	21100	21100	0
323	20230731	135000	320267250	21100	21100	21100	21100	0
324	20230731	134900	320267250	21100	21100	21100	21100	0
325	20230731	134800	320267250	21100	21100	21100	21100	0
326	20230731	134700	320267250	21100	21100	21100	21100	71
327	20230731	134600	318769150	21100	21100	21100	21100	0
328	20230731	134500	318769150	21100	21100	21100	21100	3
329	20230731	134400	318705850	21100	21100	21100	21100	3
330	20230731	134300	318642550	21100	21100	21100	21100	1
331	20230731	134200	318621450	21100	21100	21100	21100	15
332	20230731	134100	318304950	21100	21100	21100	21100	0
333	20230731	134000	318304950	21100	21100	21100	21100	100
334	20230731	133900	316194950	21050	21050	21050	21000	185
335	20230731	133800	312307450	21050	21050	21050	21050	0
336	20230731	133700	312307450	21050	21050	21050	21050	10
337	20230731	133600	312096950	21100	21100	21100	21100	0
338	20230731	133500	312096950	21100	21100	21100	21100	0
339	20230731	133400	312096950	21100	21100	21100	21100	50
340	20230731	133300	311041950	21100	21100	21100	21100	0
341	20230731	133200	311041950	21100	21100	21100	21100	0
342	20230731	133100	311041950	21100	21100	21100	21100	20
343	20230731	133000	310619950	21000	21000	21000	21000	0
344	20230731	132900	310619950	21000	21000	21000	21000	0
345	20230731	132800	310619950	21000	21000	21000	21000	0
346	20230731	132700	310619950	21000	21000	21000	21000	0
347	20230731	132600	310619950	21000	21000	21000	21000	0
348	20230731	132500	310619950	21000	21000	21000	21000	100
349	20230731	132400	308519950	21050	21050	21050	21050	0
350	20230731	132300	308519950	21050	21050	21050	21050	23
351	20230731	132200	308035800	21050	21050	21050	21050	0
352	20230731	132100	308035800	21050	21050	21050	21050	7
353	20230731	132000	307888450	21050	21050	21050	21050	0
354	20230731	131900	307888450	21050	21050	21050	21050	0
355	20230731	131800	307888450	21050	21050	21050	21050	0
356	20230731	131700	307888450	21050	21050	21050	21050	50
357	20230731	131600	306835950	21050	21050	21050	21050	128
358	20230731	131500	304141550	21050	21050	21050	21050	0
359	20230731	131400	304141550	21050	21050	21050	21050	0
360	20230731	131300	304141550	21050	21050	21050	21050	0
361	20230731	131200	304141550	21050	21050	21050	21050	0
362	20230731	131100	304141550	21050	21050	21050	21050	0
363	20230731	131000	304141550	21050	21050	21050	21050	0
364	20230731	130900	304141550	21050	21050	21050	21050	0
365	20230731	130800	304141550	21050	21050	21050	21050	0
366	20230731	130700	304141550	21050	21050	21050	21050	0
367	20230731	130600	304141550	21050	21050	21050	21050	0
368	20230731	130500	304141550	21050	21050	21050	21050	0
369	20230731	130400	304141550	21050	21050	21050	21050	0
370	20230731	130300	304141550	21050	21050	21050	21050	0
371	20230731	130200	304141550	21050	21050	21050	21050	0
372	20230731	130100	304141550	21050	21050	21050	21050	1
373	20230731	130000	304120500	21150	21150	21150	21150	0
374	20230731	125900	304120500	21150	21150	21150	21150	0
375	20230731	125800	304120500	21150	21050	21150	21050	500
376	20230731	125700	293569750	21050	21050	21050	21050	2
377	20230731	125600	293527650	21050	21050	21050	21050	492
378	20230731	125500	283171050	21050	21050	21050	21050	50
379	20230731	125400	282118550	21100	21100	21100	21100	10
380	20230731	125300	281907550	21100	21100	21100	21100	0
381	20230731	125200	281907550	21100	21100	21100	21100	1
382	20230731	125100	281886450	21100	21100	21100	21100	0
383	20230731	125000	281886450	21100	21100	21100	21100	0
384	20230731	124900	281886450	21100	21100	21100	21100	1
385	20230731	124800	281865350	21050	21050	21050	21050	0
386	20230731	124700	281865350	21050	21050	21050	21050	0
387	20230731	124600	281865350	21050	21050	21050	21050	0
388	20230731	124500	281865350	21050	21050	21050	21050	31
389	20230731	124400	281212800	21000	21000	21000	21000	0
390	20230731	124300	281212800	21000	21000	21000	21000	0
391	20230731	124200	281212800	21000	21000	21000	21000	0
392	20230731	124100	281212800	21000	21000	21000	21000	3
393	20230731	124000	281149800	21000	21000	21000	21000	0
394	20230731	123900	281149800	21000	21000	21000	21000	0
395	20230731	123800	281149800	21000	21000	21000	21000	0
396	20230731	123700	281149800	21000	21000	21000	21000	0
397	20230731	123600	281149800	21000	21000	21000	21000	0
398	20230731	123500	281149800	21000	21000	21000	21000	0
399	20230731	123400	281149800	21000	21000	21000	21000	0
400	20230731	123300	281149800	21000	21000	21000	21000	0
401	20230731	123200	281149800	21000	21000	21000	21000	1
402	20230731	123100	281128800	21100	21100	21100	21100	0
403	20230731	123000	281128800	21100	21100	21100	21100	102
404	20230731	122900	278976600	21100	21050	21100	21050	3
405	20230731	122800	278913400	21000	21000	21000	21000	0
406	20230731	122700	278913400	21000	21000	21000	21000	10
407	20230731	122600	278703400	21050	21050	21050	21050	8
408	20230731	122500	278535000	21050	21050	21050	21050	1
409	20230731	122400	278513950	21000	21000	21000	21000	0
410	20230731	122300	278513950	21000	21000	21000	21000	50
411	20230731	122200	277463950	21000	21000	21000	21000	0
412	20230731	122100	277463950	21000	21050	21050	21000	55
413	20230731	122000	276307250	21000	21000	21000	21000	0
414	20230731	121900	276307250	21000	21000	21000	21000	0
415	20230731	121800	276307250	21000	21000	21000	21000	0
416	20230731	121700	276307250	21000	21000	21000	21000	0
417	20230731	121600	276307250	21000	21000	21000	21000	0
418	20230731	121500	276307250	21000	21000	21000	21000	0
419	20230731	121400	276307250	21000	21000	21000	21000	10
420	20230731	121300	276097250	21000	21000	21000	21000	0
421	20230731	121200	276097250	21000	21000	21000	21000	0
422	20230731	121100	276097250	21000	21000	21000	21000	0
423	20230731	121000	276097250	21000	21000	21000	21000	0
424	20230731	120900	276097250	21000	21100	21100	21000	25
425	20230731	120800	275569850	21050	21050	21050	21050	0
426	20230731	120700	275569850	21050	21050	21050	21050	0
427	20230731	120600	275569850	21050	21050	21050	21050	0
428	20230731	120500	275569850	21050	21050	21050	21050	129
429	20230731	120400	272854400	21050	21050	21050	21050	0
430	20230731	120300	272854400	21050	21050	21050	21050	134
431	20230731	120200	270033700	21000	21000	21000	21000	0
432	20230731	120100	270033700	21000	21000	21000	21000	200
433	20230731	120000	265833700	21000	21000	21000	21000	0
434	20230731	115900	265833700	21000	21000	21000	21000	0
435	20230731	115800	265833700	21000	21000	21000	21000	10
436	20230731	115700	265623700	21000	21000	21000	21000	0
437	20230731	115600	265623700	21000	21000	21000	21000	0
438	20230731	115500	265623700	21000	21000	21000	21000	300
439	20230731	115400	259323700	20950	20950	20950	20950	0
440	20230731	115300	259323700	20950	20950	20950	20950	0
441	20230731	115200	259323700	20950	20950	20950	20950	0
442	20230731	115100	259323700	20950	21000	21000	20950	247
443	20230731	115000	254143550	21000	21000	21000	21000	0
444	20230731	114900	254143550	21000	21000	21000	21000	0
445	20230731	114800	254143550	21000	21000	21000	21000	0
446	20230731	114700	254143550	21000	21000	21000	21000	0
447	20230731	114600	254143550	21000	21000	21000	21000	6
448	20230731	114500	254017550	21000	21000	21000	21000	0
449	20230731	114400	254017550	21000	21000	21000	21000	3
450	20230731	114300	253954550	21050	21050	21050	21050	0
451	20230731	114200	253954550	21050	21050	21050	21050	0
452	20230731	114100	253954550	21050	21050	21050	21050	100
453	20230731	114000	251849550	21000	21000	21000	21000	5
454	20230731	113900	251744550	21050	21050	21050	21050	0
455	20230731	113800	251744550	21050	21050	21050	21050	0
456	20230731	113700	251744550	21050	21050	21050	21050	161
457	20230731	113600	248355500	20950	20950	20950	20950	0
458	20230731	113500	248355500	20950	20950	20950	20950	0
459	20230731	113400	248355500	20950	20950	20950	20950	0
460	20230731	113300	248355500	20950	20950	20950	20950	0
461	20230731	113200	248355500	20950	20950	20950	20950	0
462	20230731	113100	248355500	20950	20950	20950	20950	0
463	20230731	113000	248355500	20950	20950	20950	20950	199
464	20230731	112900	244186450	20950	20950	20950	20950	0
465	20230731	112800	244186450	20950	20950	20950	20950	5
466	20230731	112700	244081700	21050	21050	21050	21050	1
467	20230731	112600	244060650	21000	21000	21000	21000	0
468	20230731	112500	244060650	21000	21000	21000	21000	0
469	20230731	112400	244060650	21000	21000	21000	21000	0
470	20230731	112300	244060650	21000	21000	21000	21000	0
471	20230731	112200	244060650	21000	21000	21000	21000	100
472	20230731	112100	241960650	21050	21050	21050	21050	0
473	20230731	112000	241960650	21050	21050	21050	21050	0
474	20230731	111900	241960650	21050	21050	21050	21050	0
475	20230731	111800	241960650	21050	21050	21050	21050	0
476	20230731	111700	241960650	21050	21050	21050	21050	0
477	20230731	111600	241960650	21050	21050	21050	21050	3
478	20230731	111500	241897500	20950	20950	20950	20950	0
479	20230731	111400	241897500	20950	20950	20950	20950	0
480	20230731	111300	241897500	20950	20950	20950	20950	1
481	20230731	111200	241876550	20950	20950	20950	20950	0
482	20230731	111100	241876550	20950	20950	20950	20950	0
483	20230731	111000	241876550	20950	20950	20950	20950	0
484	20230731	110900	241876550	20950	20950	20950	20950	0
485	20230731	110800	241876550	20950	20900	20950	20900	540
486	20230731	110700	230578550	20850	20850	20850	20850	0
487	20230731	110600	230578550	20850	20850	20850	20850	0
488	20230731	110500	230578550	20850	20950	20950	20850	752
489	20230731	110400	214837200	21000	21000	21000	21000	0
490	20230731	110300	214837200	21000	21000	21000	21000	296
491	20230731	110200	208621200	21000	21000	21000	21000	0
492	20230731	110100	208621200	21000	21000	21000	21000	0
493	20230731	110000	208621200	21000	21000	21000	21000	0
494	20230731	105900	208621200	21000	21000	21000	21000	0
495	20230731	105800	208621200	21000	21000	21000	21000	0
496	20230731	105700	208621200	21000	21000	21000	21000	20
497	20230731	105600	208201200	21000	21000	21000	21000	1
498	20230731	105500	208180200	21000	21000	21000	21000	267
499	20230731	105400	202573200	21000	21050	21050	21000	100
500	20230731	105300	200470000	21050	21100	21100	21050	134
501	20230731	105200	197646800	21100	21100	21100	21100	0
502	20230731	105100	197646800	21100	21100	21100	21100	0
503	20230731	105000	197646800	21100	21100	21100	21100	82
504	20230731	104900	195916600	21100	21100	21100	21100	5
505	20230731	104800	195811100	21100	21100	21100	21100	30
506	20230731	104700	195178100	21100	21100	21100	21100	99
507	20230731	104600	193089200	21200	21200	21200	21200	0
508	20230731	104500	193089200	21200	21200	21200	21200	0
509	20230731	104400	193089200	21200	21200	21200	21200	0
510	20230731	104300	193089200	21200	21200	21200	21200	147
511	20230731	104200	189972800	21200	21200	21200	21200	0
512	20230731	104100	189972800	21200	21200	21200	21200	1
513	20230731	104000	189951600	21150	21150	21150	21150	100
514	20230731	103900	187836600	21150	21150	21150	21150	1
515	20230731	103800	187815450	21150	21150	21150	21150	5
516	20230731	103700	187709700	21200	21200	21200	21200	0
517	20230731	103600	187709700	21200	21200	21200	21200	0
518	20230731	103500	187709700	21200	21200	21200	21200	0
519	20230731	103400	187709700	21200	21200	21200	21200	0
520	20230731	103300	187709700	21200	21200	21200	21200	0
521	20230731	103200	187709700	21200	21150	21200	21150	201
522	20230731	103100	183450950	21150	21150	21150	21150	0
523	20230731	103000	183450950	21150	21150	21150	21150	7
524	20230731	102900	183302900	21150	21150	21150	21150	207
525	20230731	102800	178924850	21100	21100	21100	21100	0
526	20230731	102700	178924850	21100	21100	21100	21100	1
527	20230731	102600	178903750	21100	21100	21100	21100	0
528	20230731	102500	178903750	21100	21100	21100	21100	0
529	20230731	102400	178903750	21100	21100	21100	21100	1
530	20230731	102300	178882650	21150	21150	21150	21150	10
531	20230731	102200	178671150	21150	21150	21150	21150	5
532	20230731	102100	178565400	21150	21150	21150	21150	100
533	20230731	102000	176450400	21050	21050	21050	21050	0
534	20230731	101900	176450400	21050	21050	21050	21050	78
535	20230731	101800	174808500	21050	21050	21050	21050	0
536	20230731	101700	174808500	21050	21050	21050	21050	4
537	20230731	101600	174724300	21000	21000	21000	21000	0
538	20230731	101500	174724300	21000	21000	21000	21000	0
539	20230731	101400	174724300	21000	21000	21000	21000	2
540	20230731	101300	174682300	21000	21000	21000	21000	0
541	20230731	101200	174682300	21000	21050	21050	21000	146
542	20230731	101100	171615250	21050	21050	21050	21050	101
543	20230731	101000	169489200	21150	21150	21150	21150	0
544	20230731	100900	169489200	21150	21150	21150	21150	3
545	20230731	100800	169425750	21150	21150	21150	21150	0
546	20230731	100700	169425750	21150	21150	21150	21150	0
547	20230731	100600	169425750	21150	21150	21150	21150	13
548	20230731	100500	169150800	21150	21100	21150	21100	5
549	20230731	100400	169045100	21150	21150	21150	21150	0
550	20230731	100300	169045100	21150	21150	21150	21150	0
551	20230731	100200	169045100	21150	21050	21150	21050	1814
552	20230731	100100	130709900	21050	21000	21050	21000	112
553	20230731	100000	128357600	21000	21000	21000	21000	13
554	20230731	095900	128084600	21000	21000	21000	21000	0
555	20230731	095800	128084600	21000	21000	21000	21000	24
556	20230731	095700	127580600	21000	21000	21000	21000	50
557	20230731	095600	126530600	21000	21000	21000	21000	0
558	20230731	095500	126530600	21000	21000	21000	21000	0
559	20230731	095400	126530600	21000	21000	21000	21000	11
560	20230731	095300	126299600	20900	20900	20900	20900	0
561	20230731	095200	126299600	20900	20900	20900	20900	50
562	20230731	095100	125254600	21000	21000	21000	21000	5
563	20230731	095000	125149600	21000	21000	21000	21000	6
564	20230731	094900	125023600	20850	20850	20850	20850	0
565	20230731	094800	125023600	20850	20850	20850	20850	0
566	20230731	094700	125023600	20850	20850	20850	20850	0
567	20230731	094600	125023600	20850	20850	20850	20850	0
568	20230731	094500	125023600	20850	20850	20850	20850	0
569	20230731	094400	125023600	20850	20850	20850	20850	8
570	20230731	094300	124856800	20850	20850	20850	20850	4
571	20230731	094200	124773400	20850	20850	20850	20850	4
572	20230731	094100	124690000	20850	21000	21000	20850	5
573	20230731	094000	124585600	20900	20800	20900	20800	55
574	20230731	093900	123436300	20800	20800	20800	20800	0
575	20230731	093800	123436300	20800	20800	20900	20800	125
576	20230731	093700	120836200	20800	20850	20850	20800	102
577	20230731	093600	118711050	20800	20800	20800	20800	2
578	20230731	093500	118669450	20900	20850	20900	20850	178
579	20230731	093400	114952800	20800	20800	20800	20800	57
580	20230731	093300	113767200	20800	20800	20850	20800	19
581	20230731	093200	113371900	20800	20800	20800	20800	142
582	20230731	093100	110418300	20800	20800	20800	20800	0
583	20230731	093000	110418300	20800	20800	20800	20800	2
584	20230731	092900	110376700	20850	20800	20850	20800	4
585	20230731	092800	110293400	20800	20850	20850	20800	99
586	20230731	092700	108229650	20750	20750	20750	20750	4
587	20230731	092600	108146650	20750	20750	20750	20750	2
588	20230731	092500	108105150	20750	20750	20850	20750	39
589	20230731	092400	107295800	20750	20750	20750	20750	136
590	20230731	092300	104473800	20750	20750	20750	20750	1
591	20230731	092200	104453050	20750	20750	20750	20750	54
592	20230731	092100	103332550	20850	20750	20850	20750	11
593	20230731	092000	103103800	20750	20750	20800	20700	314
594	20230731	091900	96588250	20750	20800	20800	20750	155
595	20230731	091800	93364450	20800	20850	20850	20800	63
596	20230731	091700	92052900	20700	20700	20700	20700	4
597	20230731	091600	91970100	20800	20800	20800	20700	658
598	20230731	091500	78342850	20800	20800	20800	20800	57
599	20230731	091400	77157250	20800	20850	20850	20750	1037
600	20230731	091300	55561550	20850	20850	20850	20800	54
601	20230731	091200	54435750	21000	21000	21000	21000	50
602	20230731	091100	53385750	20800	20950	20950	20800	538
603	20230731	091000	42138500	21100	21100	21100	21100	1
604	20230731	090900	42117400	20950	20950	20950	20950	10
605	20230731	090800	41907900	21100	21100	21100	21100	0
606	20230731	090700	41907900	21100	21100	21100	21100	10
607	20230731	090600	41696900	21100	21100	21100	21100	14
608	20230731	090500	41401500	20950	20950	20950	20950	60
609	20230731	090400	40144500	20900	20900	20900	20900	0
610	20230731	090300	40144500	20900	20900	20900	20900	23
611	20230731	090200	39663800	21000	20950	21100	20950	76
612	20230731	090100	38064400	20950	20850	20950	20850	19
613	20230731	090000	37667250	20800	21200	21200	20800	1791