KissMeData/126720/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195700	325536800	20150	20150	20150	20150	309
3	20230731	195600	325536800	20150	20150	20150	20150	0
4	20230731	195500	325536800	20150	20150	20150	20150	0
5	20230731	195400	325536800	20150	20150	20150	20150	0
6	20230731	195300	325536800	20150	20150	20150	20150	0
7	20230731	195200	325536800	20150	20150	20150	20150	0
8	20230731	195100	325536800	20150	20150	20150	20150	0
9	20230731	195000	325536800	20150	20150	20150	20150	0
10	20230731	194900	325536800	20150	20150	20150	20150	0
11	20230731	194800	325536800	20150	20150	20150	20150	0
12	20230731	194700	325536800	20150	20150	20150	20150	0
13	20230731	194600	325536800	20150	20150	20150	20150	0
14	20230731	194500	325536800	20150	20150	20150	20150	0
15	20230731	194400	325536800	20150	20150	20150	20150	0
16	20230731	194300	325536800	20150	20150	20150	20150	0
17	20230731	194200	325536800	20150	20150	20150	20150	0
18	20230731	194100	325536800	20150	20150	20150	20150	0
19	20230731	194000	325536800	20150	20150	20150	20150	0
20	20230731	193900	325536800	20150	20150	20150	20150	0
21	20230731	193800	325536800	20150	20150	20150	20150	0
22	20230731	193700	325536800	20150	20150	20150	20150	0
23	20230731	193600	325536800	20150	20150	20150	20150	0
24	20230731	193500	325536800	20150	20150	20150	20150	0
25	20230731	193400	325536800	20150	20150	20150	20150	0
26	20230731	193300	325536800	20150	20150	20150	20150	0
27	20230731	193200	325536800	20150	20150	20150	20150	0
28	20230731	193100	325536800	20150	20150	20150	20150	0
29	20230731	193000	325536800	20150	20150	20150	20150	0
30	20230731	192900	325536800	20150	20150	20150	20150	0
31	20230731	192800	325536800	20150	20150	20150	20150	0
32	20230731	192700	325536800	20150	20150	20150	20150	309
33	20230731	192600	325536800	20150	20150	20150	20150	0
34	20230731	192500	325536800	20150	20150	20150	20150	0
35	20230731	192400	325536800	20150	20150	20150	20150	0
36	20230731	192300	325536800	20150	20150	20150	20150	0
37	20230731	192200	325536800	20150	20150	20150	20150	0
38	20230731	192100	325536800	20150	20150	20150	20150	0
39	20230731	192000	325536800	20150	20150	20150	20150	0
40	20230731	191900	325536800	20150	20150	20150	20150	0
41	20230731	191800	325536800	20150	20150	20150	20150	0
42	20230731	191700	325536800	20150	20150	20150	20150	0
43	20230731	191600	325536800	20150	20150	20150	20150	0
44	20230731	191500	325536800	20150	20150	20150	20150	0
45	20230731	191400	325536800	20150	20150	20150	20150	0
46	20230731	191300	325536800	20150	20150	20150	20150	0
47	20230731	191200	325536800	20150	20150	20150	20150	0
48	20230731	191100	325536800	20150	20150	20150	20150	0
49	20230731	191000	325536800	20150	20150	20150	20150	0
50	20230731	190900	325536800	20150	20150	20150	20150	0
51	20230731	190800	325536800	20150	20150	20150	20150	0
52	20230731	190700	325536800	20150	20150	20150	20150	0
53	20230731	190600	325536800	20150	20150	20150	20150	0
54	20230731	190500	325536800	20150	20150	20150	20150	0
55	20230731	190400	325536800	20150	20150	20150	20150	0
56	20230731	190300	325536800	20150	20150	20150	20150	0
57	20230731	190200	325536800	20150	20150	20150	20150	0
58	20230731	190100	325536800	20150	20150	20150	20150	0
59	20230731	190000	325536800	20150	20150	20150	20150	0
60	20230731	185900	325536800	20150	20150	20150	20150	0
61	20230731	185800	325536800	20150	20150	20150	20150	0
62	20230731	185700	325536800	20150	20150	20150	20150	309
63	20230731	185600	325536800	20150	20150	20150	20150	0
64	20230731	185500	325536800	20150	20150	20150	20150	0
65	20230731	185400	325536800	20150	20150	20150	20150	0
66	20230731	185300	325536800	20150	20150	20150	20150	0
67	20230731	185200	325536800	20150	20150	20150	20150	0
68	20230731	185100	325536800	20150	20150	20150	20150	0
69	20230731	185000	325536800	20150	20150	20150	20150	0
70	20230731	184900	325536800	20150	20150	20150	20150	0
71	20230731	184800	325536800	20150	20150	20150	20150	0
72	20230731	184700	325536800	20150	20150	20150	20150	0
73	20230731	184600	325536800	20150	20150	20150	20150	0
74	20230731	184500	325536800	20150	20150	20150	20150	0
75	20230731	184400	325536800	20150	20150	20150	20150	0
76	20230731	184300	325536800	20150	20150	20150	20150	0
77	20230731	184200	325536800	20150	20150	20150	20150	0
78	20230731	184100	325536800	20150	20150	20150	20150	0
79	20230731	184000	325536800	20150	20150	20150	20150	0
80	20230731	183900	325536800	20150	20150	20150	20150	0
81	20230731	183800	325536800	20150	20150	20150	20150	0
82	20230731	183700	325536800	20150	20150	20150	20150	0
83	20230731	183600	325536800	20150	20150	20150	20150	0
84	20230731	183500	325536800	20150	20150	20150	20150	0
85	20230731	183400	325536800	20150	20150	20150	20150	0
86	20230731	183300	325536800	20150	20150	20150	20150	0
87	20230731	183200	325536800	20150	20150	20150	20150	0
88	20230731	183100	325536800	20150	20150	20150	20150	0
89	20230731	183000	325536800	20150	20150	20150	20150	0
90	20230731	182900	325536800	20150	20150	20150	20150	0
91	20230731	182800	325536800	20150	20150	20150	20150	0
92	20230731	182700	325536800	20150	20150	20150	20150	309
93	20230731	182600	325536800	20150	20150	20150	20150	0
94	20230731	182500	325536800	20150	20150	20150	20150	0
95	20230731	182400	325536800	20150	20150	20150	20150	0
96	20230731	182300	325536800	20150	20150	20150	20150	0
97	20230731	182200	325536800	20150	20150	20150	20150	0
98	20230731	182100	325536800	20150	20150	20150	20150	0
99	20230731	182000	325536800	20150	20150	20150	20150	0
100	20230731	181900	325536800	20150	20150	20150	20150	0
101	20230731	181800	325536800	20150	20150	20150	20150	0
102	20230731	181700	325536800	20150	20150	20150	20150	0
103	20230731	181600	325536800	20150	20150	20150	20150	0
104	20230731	181500	325536800	20150	20150	20150	20150	0
105	20230731	181400	325536800	20150	20150	20150	20150	0
106	20230731	181300	325536800	20150	20150	20150	20150	0
107	20230731	181200	325536800	20150	20150	20150	20150	0
108	20230731	181100	325536800	20150	20150	20150	20150	0
109	20230731	181000	325536800	20150	20150	20150	20150	0
110	20230731	180900	325536800	20150	20150	20150	20150	0
111	20230731	180800	325536800	20150	20150	20150	20150	0
112	20230731	180700	325536800	20150	20150	20150	20150	0
113	20230731	180600	325536800	20150	20150	20150	20150	0
114	20230731	180500	325536800	20150	20150	20150	20150	0
115	20230731	180400	325536800	20150	20150	20150	20150	0
116	20230731	180300	325536800	20150	20150	20150	20150	0
117	20230731	180200	325536800	20150	20150	20150	20150	0
118	20230731	180100	325536800	20150	20150	20150	20150	0
119	20230731	180000	325536800	20150	20150	20150	20150	0
120	20230731	175900	325536800	20150	20150	20150	20150	0
121	20230731	175800	325536800	20150	20150	20150	20150	0
122	20230731	175700	325536800	20150	20150	20150	20150	309
123	20230731	175600	325536800	20150	20150	20150	20150	0
124	20230731	175500	325536800	20150	20150	20150	20150	0
125	20230731	175400	325536800	20150	20150	20150	20150	0
126	20230731	175300	325536800	20150	20150	20150	20150	0
127	20230731	175200	325536800	20150	20150	20150	20150	0
128	20230731	175100	325536800	20150	20150	20150	20150	0
129	20230731	175000	325536800	20150	20150	20150	20150	0
130	20230731	174900	325536800	20150	20150	20150	20150	0
131	20230731	174800	325536800	20150	20150	20150	20150	0
132	20230731	174700	325536800	20150	20150	20150	20150	0
133	20230731	174600	325536800	20150	20150	20150	20150	0
134	20230731	174500	325536800	20150	20150	20150	20150	0
135	20230731	174400	325536800	20150	20150	20150	20150	0
136	20230731	174300	325536800	20150	20150	20150	20150	0
137	20230731	174200	325536800	20150	20150	20150	20150	0
138	20230731	174100	325536800	20150	20150	20150	20150	0
139	20230731	174000	325536800	20150	20150	20150	20150	0
140	20230731	173900	325536800	20150	20150	20150	20150	0
141	20230731	173800	325536800	20150	20150	20150	20150	0
142	20230731	173700	325536800	20150	20150	20150	20150	0
143	20230731	173600	325536800	20150	20150	20150	20150	0
144	20230731	173500	325536800	20150	20150	20150	20150	0
145	20230731	173400	325536800	20150	20150	20150	20150	0
146	20230731	173300	325536800	20150	20150	20150	20150	0
147	20230731	173200	325536800	20150	20150	20150	20150	0
148	20230731	173100	325536800	20150	20150	20150	20150	0
149	20230731	173000	325536800	20150	20150	20150	20150	0
150	20230731	172900	325536800	20150	20150	20150	20150	0
151	20230731	172800	325536800	20150	20150	20150	20150	0
152	20230731	172700	325536800	20150	20150	20150	20150	309
153	20230731	172600	325536800	20150	20150	20150	20150	0
154	20230731	172500	325536800	20150	20150	20150	20150	0
155	20230731	172400	325536800	20150	20150	20150	20150	0
156	20230731	172300	325536800	20150	20150	20150	20150	0
157	20230731	172200	325536800	20150	20150	20150	20150	0
158	20230731	172100	325536800	20150	20150	20150	20150	0
159	20230731	172000	325536800	20150	20150	20150	20150	0
160	20230731	171900	325536800	20150	20150	20150	20150	0
161	20230731	171800	325536800	20150	20150	20150	20150	0
162	20230731	171700	325536800	20150	20150	20150	20150	0
163	20230731	171600	325536800	20150	20150	20150	20150	0
164	20230731	171500	325536800	20150	20150	20150	20150	0
165	20230731	171400	325536800	20150	20150	20150	20150	0
166	20230731	171300	325536800	20150	20150	20150	20150	0
167	20230731	171200	325536800	20150	20150	20150	20150	0
168	20230731	171100	325536800	20150	20150	20150	20150	0
169	20230731	171000	325536800	20150	20150	20150	20150	0
170	20230731	170900	325536800	20150	20150	20150	20150	0
171	20230731	170800	325536800	20150	20150	20150	20150	0
172	20230731	170700	325536800	20150	20150	20150	20150	0
173	20230731	170600	325536800	20150	20150	20150	20150	0
174	20230731	170500	325536800	20150	20150	20150	20150	0
175	20230731	170400	325536800	20150	20150	20150	20150	0
176	20230731	170300	325536800	20150	20150	20150	20150	0
177	20230731	170200	325536800	20150	20150	20150	20150	0
178	20230731	170100	325536800	20150	20150	20150	20150	0
179	20230731	170000	325536800	20150	20150	20150	20150	0
180	20230731	165900	325536800	20150	20150	20150	20150	0
181	20230731	165800	325536800	20150	20150	20150	20150	0
182	20230731	165700	325536800	20150	20150	20150	20150	309
183	20230731	165600	325536800	20150	20150	20150	20150	0
184	20230731	165500	325536800	20150	20150	20150	20150	0
185	20230731	165400	325536800	20150	20150	20150	20150	0
186	20230731	165300	325536800	20150	20150	20150	20150	0
187	20230731	165200	325536800	20150	20150	20150	20150	0
188	20230731	165100	325536800	20150	20150	20150	20150	0
189	20230731	165000	325536800	20150	20150	20150	20150	0
190	20230731	164900	325536800	20150	20150	20150	20150	0
191	20230731	164800	325536800	20150	20150	20150	20150	0
192	20230731	164700	325536800	20150	20150	20150	20150	0
193	20230731	164600	325536800	20150	20150	20150	20150	0
194	20230731	164500	325536800	20150	20150	20150	20150	0
195	20230731	164400	325536800	20150	20150	20150	20150	0
196	20230731	164300	325536800	20150	20150	20150	20150	0
197	20230731	164200	325536800	20150	20150	20150	20150	0
198	20230731	164100	325536800	20150	20150	20150	20150	0
199	20230731	164000	325536800	20150	20150	20150	20150	0
200	20230731	163900	325536800	20150	20150	20150	20150	0
201	20230731	163800	325536800	20150	20150	20150	20150	0
202	20230731	163700	325536800	20150	20150	20150	20150	0
203	20230731	163600	325536800	20150	20150	20150	20150	0
204	20230731	163500	325536800	20150	20150	20150	20150	0
205	20230731	163400	325536800	20150	20150	20150	20150	0
206	20230731	163300	325536800	20150	20150	20150	20150	0
207	20230731	163200	325536800	20150	20150	20150	20150	0
208	20230731	163100	325536800	20150	20150	20150	20150	0
209	20230731	163000	325536800	20150	20150	20150	20150	0
210	20230731	162900	325536800	20150	20150	20150	20150	0
211	20230731	162800	325536800	20150	20150	20150	20150	0
212	20230731	162700	325536800	20150	20150	20150	20150	309
213	20230731	162600	325536800	20150	20150	20150	20150	0
214	20230731	162500	325536800	20150	20150	20150	20150	0
215	20230731	162400	325536800	20150	20150	20150	20150	0
216	20230731	162300	325536800	20150	20150	20150	20150	0
217	20230731	162200	325536800	20150	20150	20150	20150	0
218	20230731	162100	325536800	20150	20150	20150	20150	0
219	20230731	162000	325536800	20150	20150	20150	20150	0
220	20230731	161900	325536800	20150	20150	20150	20150	0
221	20230731	161800	325536800	20150	20150	20150	20150	0
222	20230731	161700	325536800	20150	20150	20150	20150	0
223	20230731	161600	325536800	20150	20150	20150	20150	0
224	20230731	161500	325536800	20150	20150	20150	20150	0
225	20230731	161400	325536800	20150	20150	20150	20150	0
226	20230731	161300	325536800	20150	20150	20150	20150	0
227	20230731	161200	325536800	20150	20150	20150	20150	0
228	20230731	161100	325536800	20150	20150	20150	20150	0
229	20230731	161000	325536800	20150	20150	20150	20150	0
230	20230731	160900	325536800	20150	20150	20150	20150	0
231	20230731	160800	325536800	20150	20150	20150	20150	0
232	20230731	160700	325536800	20150	20150	20150	20150	0
233	20230731	160600	325536800	20150	20150	20150	20150	0
234	20230731	160500	325536800	20150	20150	20150	20150	0
235	20230731	160400	325536800	20150	20150	20150	20150	0
236	20230731	160300	325536800	20150	20150	20150	20150	0
237	20230731	160200	325536800	20150	20150	20150	20150	0
238	20230731	160100	325536800	20150	20150	20150	20150	0
239	20230731	160000	325536800	20150	20150	20150	20150	0
240	20230731	155900	325536800	20150	20150	20150	20150	0
241	20230731	155800	325536800	20150	20150	20150	20150	0
242	20230731	155700	325536800	20150	20150	20150	20150	309
243	20230731	155600	325536800	20150	20150	20150	20150	0
244	20230731	155500	325536800	20150	20150	20150	20150	0
245	20230731	155400	325536800	20150	20150	20150	20150	0
246	20230731	155300	325536800	20150	20150	20150	20150	0
247	20230731	155200	325536800	20150	20150	20150	20150	0
248	20230731	155100	325536800	20150	20150	20150	20150	0
249	20230731	155000	325536800	20150	20150	20150	20150	0
250	20230731	154900	325536800	20150	20150	20150	20150	0
251	20230731	154800	325536800	20150	20150	20150	20150	0
252	20230731	154700	325536800	20150	20150	20150	20150	0
253	20230731	154600	325536800	20150	20150	20150	20150	0
254	20230731	154500	325536800	20150	20150	20150	20150	0
255	20230731	154400	325536800	20150	20150	20150	20150	0
256	20230731	154300	325536800	20150	20150	20150	20150	0
257	20230731	154200	325536800	20150	20150	20150	20150	0
258	20230731	154100	325536800	20150	20150	20150	20150	0
259	20230731	154000	325536800	20150	20150	20150	20150	0
260	20230731	153900	325536800	20150	20150	20150	20150	0
261	20230731	153800	325536800	20150	20150	20150	20150	0
262	20230731	153700	325536800	20150	20150	20150	20150	0
263	20230731	153600	325536800	20150	20150	20150	20150	0
264	20230731	153500	325536800	20150	20150	20150	20150	0
265	20230731	153400	325536800	20150	20150	20150	20150	0
266	20230731	153300	325536800	20150	20150	20150	20150	0
267	20230731	153200	325536800	20150	20150	20150	20150	0
268	20230731	153100	325536800	20150	20150	20150	20150	0
269	20230731	153000	325536800	20150	20150	20150	20150	309
270	20230731	152900	319310450	20150	20150	20150	20150	0
271	20230731	152800	319310450	20150	20150	20150	20150	0
272	20230731	152700	319310450	20150	20150	20150	20150	0
273	20230731	152600	319310450	20150	20150	20150	20150	0
274	20230731	152500	319310450	20150	20150	20150	20150	0
275	20230731	152400	319310450	20150	20150	20150	20150	0
276	20230731	152300	319310450	20150	20150	20150	20150	0
277	20230731	152200	319310450	20150	20150	20150	20150	0
278	20230731	152100	319310450	20150	20150	20150	20150	0
279	20230731	152000	319310450	20150	20150	20150	20150	0
280	20230731	151900	319310450	20150	20150	20150	20150	0
281	20230731	151800	319310450	20150	20150	20150	20050	19
282	20230731	151700	318929300	20100	20050	20100	20050	23
283	20230731	151600	318467100	20100	20050	20100	20050	212
284	20230731	151500	314215950	20050	20050	20050	20050	2
285	20230731	151400	314175850	20050	20050	20050	20050	4
286	20230731	151300	314095650	20050	20050	20050	20050	19
287	20230731	151200	313714700	20050	20050	20050	20050	2
288	20230731	151100	313674600	20050	20050	20050	20050	16
289	20230731	151000	313353800	20100	20100	20100	20050	116
290	20230731	150900	311022950	20050	20050	20050	20050	1
291	20230731	150800	311002900	20050	20050	20050	20050	19
292	20230731	150700	310621950	20050	20050	20050	20050	394
293	20230731	150600	302722250	20050	20050	20050	20050	63
294	20230731	150500	301459100	20050	20100	20100	20050	19
295	20230731	150400	301078000	20100	20100	20100	20050	23
296	20230731	150300	300616550	20100	20050	20100	20050	5
297	20230731	150200	300516250	20050	20050	20050	20050	12
298	20230731	150100	300275650	20100	20100	20100	20100	348
299	20230731	150000	293280850	20100	20100	20100	20100	17
300	20230731	145900	292939150	20100	20100	20100	20100	5
301	20230731	145800	292838650	20100	20100	20100	20100	11
302	20230731	145700	292617550	20100	20100	20100	20100	10
303	20230731	145600	292416550	20100	20100	20100	20100	12
304	20230731	145500	292175350	20100	20100	20100	20100	10
305	20230731	145400	291974350	20100	20100	20100	20100	41
306	20230731	145300	291150250	20100	20100	20100	20100	5
307	20230731	145200	291049750	20100	20100	20100	20100	11
308	20230731	145100	290828650	20100	20100	20100	20100	10
309	20230731	145000	290627650	20100	20100	20100	20100	11
310	20230731	144900	290406550	20100	20100	20100	20100	40
311	20230731	144800	289602550	20100	20100	20100	20100	10
312	20230731	144700	289401550	20100	20100	20100	20100	5
313	20230731	144600	289301050	20100	20100	20100	20100	11
314	20230731	144500	289079950	20100	20100	20100	20100	11
315	20230731	144400	288858850	20100	20100	20100	20100	10
316	20230731	144300	288657850	20050	20050	20050	20050	16
317	20230731	144200	288337050	20050	20050	20050	20050	5
318	20230731	144100	288236800	20100	20050	20100	20050	7
319	20230731	144000	288096400	20050	20050	20050	20050	10
320	20230731	143900	287895900	20050	20050	20050	20050	11
321	20230731	143800	287675350	20050	20100	20100	20050	552
322	20230731	143700	276580400	20100	20100	20100	20100	11
323	20230731	143600	276359300	20100	20100	20100	20100	10
324	20230731	143500	276158300	20100	20100	20100	20100	6
325	20230731	143400	276037700	20100	20150	20150	20100	20
326	20230731	143300	275635200	20100	20100	20100	20100	11
327	20230731	143200	275414100	20100	20100	20100	20100	10
328	20230731	143100	275213100	20100	20100	20150	20100	21
329	20230731	143000	274790500	20100	20100	20100	20100	11
330	20230731	142900	274569400	20100	20100	20100	20100	5
331	20230731	142800	274468900	20100	20100	20100	20100	10
332	20230731	142700	274267900	20100	20100	20100	20100	11
333	20230731	142600	274046800	20100	20100	20100	20100	11
334	20230731	142500	273825700	20100	20100	20100	20100	0
335	20230731	142400	273825700	20100	20100	20100	20100	8
336	20230731	142300	273664900	20100	20100	20100	20100	3
337	20230731	142200	273604600	20100	20100	20100	20100	5
338	20230731	142100	273504100	20100	20100	20100	20100	0
339	20230731	142000	273504100	20100	20100	20100	20100	1
340	20230731	141900	273484000	20150	20150	20150	20150	4
341	20230731	141800	273403400	20100	20100	20100	20100	120
342	20230731	141700	270991400	20100	20100	20100	20100	0
343	20230731	141600	270991400	20100	20100	20100	20100	0
344	20230731	141500	270991400	20100	20100	20100	20100	79
345	20230731	141400	269403500	20100	20100	20100	20100	0
346	20230731	141300	269403500	20100	20100	20100	20100	150
347	20230731	141200	266388500	20150	20150	20150	20150	269
348	20230731	141100	260968150	20100	20100	20100	20100	0
349	20230731	141000	260968150	20100	20100	20100	20100	0
350	20230731	140900	260968150	20100	20100	20100	20100	1
351	20230731	140800	260948050	20150	20150	20150	20150	0
352	20230731	140700	260948050	20150	20150	20150	20150	0
353	20230731	140600	260948050	20150	20150	20150	20150	50
354	20230731	140500	259940550	20150	20150	20150	20150	90
355	20230731	140400	258127050	20150	20150	20150	20150	0
356	20230731	140300	258127050	20150	20150	20150	20150	0
357	20230731	140200	258127050	20150	20150	20150	20150	110
358	20230731	140100	255910550	20150	20150	20150	20150	0
359	20230731	140000	255910550	20150	20150	20150	20150	364
360	20230731	135900	248575950	20150	20150	20150	20150	0
361	20230731	135800	248575950	20150	20150	20150	20150	0
362	20230731	135700	248575950	20150	20150	20150	20150	0
363	20230731	135600	248575950	20150	20150	20150	20150	0
364	20230731	135500	248575950	20150	20150	20150	20150	0
365	20230731	135400	248575950	20150	20150	20150	20150	1
366	20230731	135300	248555800	20100	20100	20100	20100	0
367	20230731	135200	248555800	20100	20100	20100	20100	0
368	20230731	135100	248555800	20100	20100	20100	20100	0
369	20230731	135000	248555800	20100	20100	20100	20100	0
370	20230731	134900	248555800	20100	20100	20100	20100	0
371	20230731	134800	248555800	20100	20100	20100	20100	0
372	20230731	134700	248555800	20100	20100	20100	20100	17
373	20230731	134600	248214100	20150	20150	20150	20150	0
374	20230731	134500	248214100	20150	20150	20150	20150	0
375	20230731	134400	248214100	20150	20150	20150	20150	0
376	20230731	134300	248214100	20150	20150	20150	20150	1
377	20230731	134200	248193950	20100	20100	20100	20100	0
378	20230731	134100	248193950	20100	20100	20100	20100	202
379	20230731	134000	244133750	20150	20150	20150	20150	0
380	20230731	133900	244133750	20150	20150	20150	20150	0
381	20230731	133800	244133750	20150	20150	20150	20150	0
382	20230731	133700	244133750	20150	20100	20150	20100	15
383	20230731	133600	243832000	20100	20100	20100	20100	0
384	20230731	133500	243832000	20100	20100	20100	20100	0
385	20230731	133400	243832000	20100	20100	20100	20100	0
386	20230731	133300	243832000	20100	20100	20100	20100	0
387	20230731	133200	243832000	20100	20150	20150	20100	60
388	20230731	133100	242625750	20150	20150	20150	20150	0
389	20230731	133000	242625750	20150	20150	20150	20150	0
390	20230731	132900	242625750	20150	20150	20150	20150	0
391	20230731	132800	242625750	20150	20150	20150	20150	50
392	20230731	132700	241618250	20150	20150	20150	20150	0
393	20230731	132600	241618250	20150	20150	20150	20150	0
394	20230731	132500	241618250	20150	20150	20150	20150	0
395	20230731	132400	241618250	20150	20150	20150	20150	0
396	20230731	132300	241618250	20150	20150	20150	20150	5
397	20230731	132200	241517500	20150	20150	20150	20150	50
398	20230731	132100	240510000	20150	20150	20150	20150	0
399	20230731	132000	240510000	20150	20150	20150	20150	0
400	20230731	131900	240510000	20150	20150	20150	20150	0
401	20230731	131800	240510000	20150	20150	20150	20150	0
402	20230731	131700	240510000	20150	20150	20150	20150	0
403	20230731	131600	240510000	20150	20150	20150	20150	0
404	20230731	131500	240510000	20150	20100	20150	20100	8
405	20230731	131400	240349050	20100	20100	20100	20100	30
406	20230731	131300	239746050	20100	20100	20100	20100	0
407	20230731	131200	239746050	20100	20100	20100	20100	0
408	20230731	131100	239746050	20100	20100	20100	20100	0
409	20230731	131000	239746050	20100	20100	20100	20100	0
410	20230731	130900	239746050	20100	20100	20100	20100	0
411	20230731	130800	239746050	20100	20100	20100	20100	0
412	20230731	130700	239746050	20100	20100	20100	20100	0
413	20230731	130600	239746050	20100	20100	20100	20100	0
414	20230731	130500	239746050	20100	20100	20100	20100	30
415	20230731	130400	239143050	20050	20050	20050	20050	0
416	20230731	130300	239143050	20050	20050	20050	20050	0
417	20230731	130200	239143050	20050	20050	20050	20050	0
418	20230731	130100	239143050	20050	20050	20050	20050	0
419	20230731	130000	239143050	20050	20050	20050	20050	0
420	20230731	125900	239143050	20050	20050	20050	20050	0
421	20230731	125800	239143050	20050	20050	20050	20050	0
422	20230731	125700	239143050	20050	20050	20050	20050	38
423	20230731	125600	238381150	20100	20100	20100	20100	0
424	20230731	125500	238381150	20100	20100	20100	20100	0
425	20230731	125400	238381150	20100	20100	20100	20100	0
426	20230731	125300	238381150	20100	20100	20100	20100	1
427	20230731	125200	238361050	20050	20050	20050	20050	0
428	20230731	125100	238361050	20050	20050	20050	20050	0
429	20230731	125000	238361050	20050	20050	20050	20050	0
430	20230731	124900	238361050	20050	20050	20050	20050	0
431	20230731	124800	238361050	20050	20050	20050	20050	0
432	20230731	124700	238361050	20050	20100	20100	20050	52
433	20230731	124600	237315950	20050	20050	20050	20050	376
434	20230731	124500	229777150	20050	20050	20050	20050	13
435	20230731	124400	229516500	20050	20050	20050	20050	0
436	20230731	124300	229516500	20050	20050	20050	20050	0
437	20230731	124200	229516500	20050	20050	20050	20050	0
438	20230731	124100	229516500	20050	20050	20050	20050	0
439	20230731	124000	229516500	20050	20050	20050	20050	71
440	20230731	123900	228092950	20100	20100	20100	20100	2
441	20230731	123800	228052750	20050	20050	20050	20050	0
442	20230731	123700	228052750	20050	20050	20050	20050	0
443	20230731	123600	228052750	20050	20050	20050	20050	150
444	20230731	123500	225045250	20100	20100	20100	20100	0
445	20230731	123400	225045250	20100	20100	20100	20100	0
446	20230731	123300	225045250	20100	20100	20100	20100	0
447	20230731	123200	225045250	20100	20100	20100	20100	0
448	20230731	123100	225045250	20100	20100	20100	20100	20
449	20230731	123000	224643250	20100	20100	20100	20100	11
450	20230731	122900	224422150	20050	20050	20050	20050	26
451	20230731	122800	223900850	20000	20000	20000	20000	0
452	20230731	122700	223900850	20000	20000	20000	20000	12
453	20230731	122600	223660850	20100	20100	20100	20100	0
454	20230731	122500	223660850	20100	20100	20100	20100	0
455	20230731	122400	223660850	20100	20100	20100	20100	105
456	20230731	122300	221550350	20000	20100	20100	20000	1404
457	20230731	122200	193383400	20150	20150	20150	20150	0
458	20230731	122100	193383400	20150	20150	20150	20150	0
459	20230731	122000	193383400	20150	20150	20150	20150	0
460	20230731	121900	193383400	20150	20150	20150	20150	0
461	20230731	121800	193383400	20150	20150	20150	20150	0
462	20230731	121700	193383400	20150	20150	20150	20150	6
463	20230731	121600	193262500	20150	20150	20150	20150	0
464	20230731	121500	193262500	20150	20150	20150	20150	0
465	20230731	121400	193262500	20150	20150	20150	20150	38
466	20230731	121300	192496800	20150	20150	20150	20150	0
467	20230731	121200	192496800	20150	20150	20150	20150	0
468	20230731	121100	192496800	20150	20150	20150	20150	0
469	20230731	121000	192496800	20150	20150	20150	20150	0
470	20230731	120900	192496800	20150	20150	20150	20150	0
471	20230731	120800	192496800	20150	20150	20150	20150	73
472	20230731	120700	191025850	20150	20150	20150	20150	0
473	20230731	120600	191025850	20150	20150	20150	20150	75
474	20230731	120500	189514600	20150	20150	20150	20150	0
475	20230731	120400	189514600	20150	20150	20150	20150	0
476	20230731	120300	189514600	20150	20150	20150	20150	0
477	20230731	120200	189514600	20150	20150	20150	20150	1
478	20230731	120100	189494450	20100	20100	20100	20100	0
479	20230731	120000	189494450	20100	20100	20100	20100	0
480	20230731	115900	189494450	20100	20100	20100	20100	0
481	20230731	115800	189494450	20100	20100	20100	20100	0
482	20230731	115700	189494450	20100	20100	20100	20100	0
483	20230731	115600	189494450	20100	20100	20100	20100	0
484	20230731	115500	189494450	20100	20100	20100	20100	0
485	20230731	115400	189494450	20100	20100	20100	20100	0
486	20230731	115300	189494450	20100	20100	20100	20100	0
487	20230731	115200	189494450	20100	20100	20100	20100	0
488	20230731	115100	189494450	20100	20100	20100	20100	0
489	20230731	115000	189494450	20100	20100	20100	20100	0
490	20230731	114900	189494450	20100	20100	20100	20100	0
491	20230731	114800	189494450	20100	20100	20100	20100	0
492	20230731	114700	189494450	20100	20100	20100	20100	0
493	20230731	114600	189494450	20100	20100	20100	20100	0
494	20230731	114500	189494450	20100	20100	20100	20100	0
495	20230731	114400	189494450	20100	20100	20100	20100	0
496	20230731	114300	189494450	20100	20100	20100	20100	0
497	20230731	114200	189494450	20100	20100	20100	20100	0
498	20230731	114100	189494450	20100	20100	20100	20100	0
499	20230731	114000	189494450	20100	20100	20100	20100	123
500	20230731	113900	187022150	20100	20100	20100	20100	50
501	20230731	113800	186017150	20150	20150	20150	20150	0
502	20230731	113700	186017150	20150	20150	20150	20150	0
503	20230731	113600	186017150	20150	20150	20150	20150	0
504	20230731	113500	186017150	20150	20150	20150	20150	352
505	20230731	113400	178924350	20150	20150	20150	20150	0
506	20230731	113300	178924350	20150	20150	20150	20150	0
507	20230731	113200	178924350	20150	20150	20150	20150	0
508	20230731	113100	178924350	20150	20150	20150	20150	0
509	20230731	113000	178924350	20150	20150	20150	20150	0
510	20230731	112900	178924350	20150	20150	20150	20150	0
511	20230731	112800	178924350	20150	20150	20150	20150	0
512	20230731	112700	178924350	20150	20150	20150	20150	0
513	20230731	112600	178924350	20150	20150	20150	20150	0
514	20230731	112500	178924350	20150	20150	20150	20150	0
515	20230731	112400	178924350	20150	20150	20150	20150	0
516	20230731	112300	178924350	20150	20150	20150	20150	0
517	20230731	112200	178924350	20150	20150	20150	20150	0
518	20230731	112100	178924350	20150	20150	20150	20150	0
519	20230731	112000	178924350	20150	20150	20150	20150	0
520	20230731	111900	178924350	20150	20150	20150	20150	0
521	20230731	111800	178924350	20150	20150	20150	20150	0
522	20230731	111700	178924350	20150	20150	20150	20150	0
523	20230731	111600	178924350	20150	20150	20150	20150	10
524	20230731	111500	178722850	20150	20150	20150	20150	0
525	20230731	111400	178722850	20150	20150	20150	20150	0
526	20230731	111300	178722850	20150	20150	20150	20150	0
527	20230731	111200	178722850	20150	20150	20150	20150	0
528	20230731	111100	178722850	20150	20150	20150	20150	0
529	20230731	111000	178722850	20150	20150	20150	20150	0
530	20230731	110900	178722850	20150	20150	20150	20150	0
531	20230731	110800	178722850	20150	20150	20150	20150	0
532	20230731	110700	178722850	20150	20150	20150	20150	0
533	20230731	110600	178722850	20150	20150	20150	20150	0
534	20230731	110500	178722850	20150	20150	20150	20150	16
535	20230731	110400	178400450	20150	20150	20150	20150	0
536	20230731	110300	178400450	20150	20150	20150	20150	252
537	20230731	110200	173322650	20150	20150	20150	20150	0
538	20230731	110100	173322650	20150	20150	20150	20150	0
539	20230731	110000	173322650	20150	20150	20150	20150	1
540	20230731	105900	173302500	20150	20150	20150	20150	0
541	20230731	105800	173302500	20150	20150	20150	20150	0
542	20230731	105700	173302500	20150	20150	20150	20150	249
543	20230731	105600	168285150	20200	20200	20200	20200	120
544	20230731	105500	165861150	20250	20250	20250	20250	0
545	20230731	105400	165861150	20250	20250	20250	20250	0
546	20230731	105300	165861150	20250	20250	20250	20250	30
547	20230731	105200	165253650	20250	20250	20250	20250	232
548	20230731	105100	160555650	20250	20250	20250	20250	10
549	20230731	105000	160353150	20250	20250	20250	20250	10
550	20230731	104900	160150650	20300	20300	20300	20300	0
551	20230731	104800	160150650	20300	20300	20300	20300	0
552	20230731	104700	160150650	20300	20300	20300	20300	0
553	20230731	104600	160150650	20300	20300	20300	20300	1
554	20230731	104500	160130350	20300	20300	20300	20300	20
555	20230731	104400	159724350	20300	20300	20300	20300	2
556	20230731	104300	159683750	20300	20300	20300	20300	1
557	20230731	104200	159663450	20250	20250	20250	20250	233
558	20230731	104100	154945200	20300	20300	20300	20300	28
559	20230731	104000	154376800	20300	20300	20300	20300	0
560	20230731	103900	154376800	20300	20300	20300	20300	0
561	20230731	103800	154376800	20300	20300	20300	20300	80
562	20230731	103700	152752800	20250	20250	20250	20250	8
563	20230731	103600	152590800	20250	20250	20250	20250	0
564	20230731	103500	152590800	20250	20250	20250	20250	0
565	20230731	103400	152590800	20250	20250	20250	20250	42
566	20230731	103300	151740300	20300	20300	20300	20300	0
567	20230731	103200	151740300	20300	20300	20300	20300	0
568	20230731	103100	151740300	20300	20300	20300	20300	10
569	20230731	103000	151537300	20300	20300	20300	20300	0
570	20230731	102900	151537300	20300	20300	20300	20300	0
571	20230731	102800	151537300	20300	20300	20300	20300	0
572	20230731	102700	151537300	20300	20300	20300	20300	0
573	20230731	102600	151537300	20300	20300	20300	20300	338
574	20230731	102500	144675900	20300	20300	20300	20300	0
575	20230731	102400	144675900	20300	20300	20300	20300	0
576	20230731	102300	144675900	20300	20300	20300	20300	0
577	20230731	102200	144675900	20300	20300	20300	20300	2
578	20230731	102100	144635300	20300	20300	20300	20300	1
579	20230731	102000	144615000	20350	20350	20350	20350	1
580	20230731	101900	144594650	20300	20300	20300	20300	0
581	20230731	101800	144594650	20300	20300	20300	20300	316
582	20230731	101700	138179850	20300	20300	20300	20300	0
583	20230731	101600	138179850	20300	20300	20300	20300	0
584	20230731	101500	138179850	20300	20300	20300	20300	0
585	20230731	101400	138179850	20300	20300	20300	20300	0
586	20230731	101300	138179850	20300	20300	20300	20300	1
587	20230731	101200	138159550	20200	20200	20200	20200	0
588	20230731	101100	138159550	20200	20200	20200	20200	0
589	20230731	101000	138159550	20200	20200	20200	20200	0
590	20230731	100900	138159550	20200	20200	20200	20200	0
591	20230731	100800	138159550	20200	20200	20200	20200	0
592	20230731	100700	138159550	20200	20200	20200	20200	0
593	20230731	100600	138159550	20200	20200	20200	20200	33
594	20230731	100500	137492950	20300	20300	20300	20300	0
595	20230731	100400	137492950	20300	20300	20300	20300	1
596	20230731	100300	137472650	20250	20250	20250	20250	0
597	20230731	100200	137472650	20250	20250	20250	20250	0
598	20230731	100100	137472650	20250	20250	20250	20250	98
599	20230731	100000	135488150	20200	20200	20200	20200	0
600	20230731	095900	135488150	20200	20250	20250	20100	1224
601	20230731	095800	110870800	20100	20100	20200	20100	1410
602	20230731	095700	82495200	20050	20250	20250	20050	1268
603	20230731	095600	56972450	20250	20250	20250	20250	0
604	20230731	095500	56972450	20250	20250	20250	20250	0
605	20230731	095400	56972450	20250	20250	20250	20250	0
606	20230731	095300	56972450	20250	20250	20250	20250	0
607	20230731	095200	56972450	20250	20250	20250	20250	1
608	20230731	095100	56952200	20200	20200	20200	20200	100
609	20230731	095000	54932200	20300	20300	20300	20300	0
610	20230731	094900	54932200	20300	20300	20300	20300	400
611	20230731	094800	46812200	20300	20300	20300	20300	5
612	20230731	094700	46710700	20200	20200	20200	20200	0
613	20230731	094600	46710700	20200	20200	20200	20200	0
614	20230731	094500	46710700	20200	20200	20200	20200	1
615	20230731	094400	46690500	20300	20300	20300	20300	0
616	20230731	094300	46690500	20300	20300	20300	20300	0
617	20230731	094200	46690500	20300	20300	20300	20300	20
618	20230731	094100	46284500	20300	20300	20300	20300	1
619	20230731	094000	46264200	20300	20300	20300	20300	0
620	20230731	093900	46264200	20300	20300	20300	20300	0
621	20230731	093800	46264200	20300	20300	20300	20300	0
622	20230731	093700	46264200	20300	20300	20300	20300	154
623	20230731	093600	43138000	20150	20150	20150	20150	78
624	20230731	093500	41566300	20150	20150	20150	20150	0
625	20230731	093400	41566300	20150	20150	20150	20150	0
626	20230731	093300	41566300	20150	20300	20300	20150	21
627	20230731	093200	41143000	20300	20200	20300	20200	50
628	20230731	093100	40129000	20150	20150	20150	20150	0
629	20230731	093000	40129000	20150	20150	20150	20100	501
630	20230731	092900	30033900	20150	20150	20150	20150	213
631	20230731	092800	25741950	20150	20150	20150	20150	0
632	20230731	092700	25741950	20150	20150	20150	20150	10
633	20230731	092600	25540450	20150	20150	20150	20150	40
634	20230731	092500	24734450	20150	20200	20200	20150	124
635	20230731	092400	22230900	20200	20350	20350	20200	202
636	20230731	092300	18135500	20200	20200	20200	20200	3
637	20230731	092200	18074900	20350	20350	20350	20350	2
638	20230731	092100	18034200	20350	20350	20350	20350	0
639	20230731	092000	18034200	20350	20250	20350	20250	501
640	20230731	091900	7876100	20250	20250	20250	20250	0
641	20230731	091800	7876100	20250	20250	20250	20250	0
642	20230731	091700	7876100	20250	20250	20250	20250	0
643	20230731	091600	7876100	20250	20250	20250	20250	0
644	20230731	091500	7876100	20250	20250	20250	20250	3
645	20230731	091400	7815350	20300	20300	20300	20300	0
646	20230731	091300	7815350	20300	20300	20300	20300	0
647	20230731	091200	7815350	20300	20300	20300	20300	10
648	20230731	091100	7612350	20300	20300	20300	20300	5
649	20230731	091000	7510850	20300	20300	20300	20300	0
650	20230731	090900	7510850	20300	20250	20300	20250	254
651	20230731	090800	2367150	20250	20250	20250	20250	0
652	20230731	090700	2367150	20250	20250	20250	20250	1
653	20230731	090600	2346900	20100	20100	20100	20100	14
654	20230731	090500	2065500	20250	20250	20250	20250	0
655	20230731	090400	2065500	20250	20250	20250	20250	0
656	20230731	090300	2065500	20250	20250	20250	20250	100
657	20230731	090200	40500	20250	20250	20250	20250	0
658	20230731	090100	40500	20250	20250	20250	20250	0
659	20230731	090000	40500	20250	20250	20250	20250	2