KissMeData/213420/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201200	4479616800	40750	40750	40750	40750	3366
3	20230728	201100	4479616800	40750	40750	40750	40750	0
4	20230728	201000	4479616800	40750	40750	40750	40750	0
5	20230728	200900	4479616800	40750	40750	40750	40750	0
6	20230728	200800	4479616800	40750	40750	40750	40750	0
7	20230728	200700	4479616800	40750	40750	40750	40750	0
8	20230728	200600	4479616800	40750	40750	40750	40750	0
9	20230728	200500	4479616800	40750	40750	40750	40750	0
10	20230728	200400	4479616800	40750	40750	40750	40750	0
11	20230728	200300	4479616800	40750	40750	40750	40750	0
12	20230728	200200	4479616800	40750	40750	40750	40750	0
13	20230728	200100	4479616800	40750	40750	40750	40750	0
14	20230728	200000	4479616800	40750	40750	40750	40750	0
15	20230728	195900	4479616800	40750	40750	40750	40750	0
16	20230728	195800	4479616800	40750	40750	40750	40750	0
17	20230728	195700	4479616800	40750	40750	40750	40750	0
18	20230728	195600	4479616800	40750	40750	40750	40750	0
19	20230728	195500	4479616800	40750	40750	40750	40750	0
20	20230728	195400	4479616800	40750	40750	40750	40750	0
21	20230728	195300	4479616800	40750	40750	40750	40750	0
22	20230728	195200	4479616800	40750	40750	40750	40750	0
23	20230728	195100	4479616800	40750	40750	40750	40750	0
24	20230728	195000	4479616800	40750	40750	40750	40750	0
25	20230728	194900	4479616800	40750	40750	40750	40750	0
26	20230728	194800	4479616800	40750	40750	40750	40750	0
27	20230728	194700	4479616800	40750	40750	40750	40750	0
28	20230728	194600	4479616800	40750	40750	40750	40750	0
29	20230728	194500	4479616800	40750	40750	40750	40750	0
30	20230728	194400	4479616800	40750	40750	40750	40750	0
31	20230728	194300	4479616800	40750	40750	40750	40750	0
32	20230728	194200	4479616800	40750	40750	40750	40750	3366
33	20230728	194100	4479616800	40750	40750	40750	40750	0
34	20230728	194000	4479616800	40750	40750	40750	40750	0
35	20230728	193900	4479616800	40750	40750	40750	40750	0
36	20230728	193800	4479616800	40750	40750	40750	40750	0
37	20230728	193700	4479616800	40750	40750	40750	40750	0
38	20230728	193600	4479616800	40750	40750	40750	40750	0
39	20230728	193500	4479616800	40750	40750	40750	40750	0
40	20230728	193400	4479616800	40750	40750	40750	40750	0
41	20230728	193300	4479616800	40750	40750	40750	40750	0
42	20230728	193200	4479616800	40750	40750	40750	40750	0
43	20230728	193100	4479616800	40750	40750	40750	40750	0
44	20230728	193000	4479616800	40750	40750	40750	40750	0
45	20230728	192900	4479616800	40750	40750	40750	40750	0
46	20230728	192800	4479616800	40750	40750	40750	40750	0
47	20230728	192700	4479616800	40750	40750	40750	40750	0
48	20230728	192600	4479616800	40750	40750	40750	40750	0
49	20230728	192500	4479616800	40750	40750	40750	40750	0
50	20230728	192400	4479616800	40750	40750	40750	40750	0
51	20230728	192300	4479616800	40750	40750	40750	40750	0
52	20230728	192200	4479616800	40750	40750	40750	40750	0
53	20230728	192100	4479616800	40750	40750	40750	40750	0
54	20230728	192000	4479616800	40750	40750	40750	40750	0
55	20230728	191900	4479616800	40750	40750	40750	40750	0
56	20230728	191800	4479616800	40750	40750	40750	40750	0
57	20230728	191700	4479616800	40750	40750	40750	40750	0
58	20230728	191600	4479616800	40750	40750	40750	40750	0
59	20230728	191500	4479616800	40750	40750	40750	40750	0
60	20230728	191400	4479616800	40750	40750	40750	40750	0
61	20230728	191300	4479616800	40750	40750	40750	40750	0
62	20230728	191200	4479616800	40750	40750	40750	40750	3366
63	20230728	191100	4479616800	40750	40750	40750	40750	0
64	20230728	191000	4479616800	40750	40750	40750	40750	0
65	20230728	190900	4479616800	40750	40750	40750	40750	0
66	20230728	190800	4479616800	40750	40750	40750	40750	0
67	20230728	190700	4479616800	40750	40750	40750	40750	0
68	20230728	190600	4479616800	40750	40750	40750	40750	0
69	20230728	190500	4479616800	40750	40750	40750	40750	0
70	20230728	190400	4479616800	40750	40750	40750	40750	0
71	20230728	190300	4479616800	40750	40750	40750	40750	0
72	20230728	190200	4479616800	40750	40750	40750	40750	0
73	20230728	190100	4479616800	40750	40750	40750	40750	0
74	20230728	190000	4479616800	40750	40750	40750	40750	0
75	20230728	185900	4479616800	40750	40750	40750	40750	0
76	20230728	185800	4479616800	40750	40750	40750	40750	0
77	20230728	185700	4479616800	40750	40750	40750	40750	0
78	20230728	185600	4479616800	40750	40750	40750	40750	0
79	20230728	185500	4479616800	40750	40750	40750	40750	0
80	20230728	185400	4479616800	40750	40750	40750	40750	0
81	20230728	185300	4479616800	40750	40750	40750	40750	0
82	20230728	185200	4479616800	40750	40750	40750	40750	0
83	20230728	185100	4479616800	40750	40750	40750	40750	0
84	20230728	185000	4479616800	40750	40750	40750	40750	0
85	20230728	184900	4479616800	40750	40750	40750	40750	0
86	20230728	184800	4479616800	40750	40750	40750	40750	0
87	20230728	184700	4479616800	40750	40750	40750	40750	0
88	20230728	184600	4479616800	40750	40750	40750	40750	0
89	20230728	184500	4479616800	40750	40750	40750	40750	0
90	20230728	184400	4479616800	40750	40750	40750	40750	0
91	20230728	184300	4479616800	40750	40750	40750	40750	0
92	20230728	184200	4479616800	40750	40750	40750	40750	3366
93	20230728	184100	4479616800	40750	40750	40750	40750	0
94	20230728	184000	4479616800	40750	40750	40750	40750	0
95	20230728	183900	4479616800	40750	40750	40750	40750	0
96	20230728	183800	4479616800	40750	40750	40750	40750	0
97	20230728	183700	4479616800	40750	40750	40750	40750	0
98	20230728	183600	4479616800	40750	40750	40750	40750	0
99	20230728	183500	4479616800	40750	40750	40750	40750	0
100	20230728	183400	4479616800	40750	40750	40750	40750	0
101	20230728	183300	4479616800	40750	40750	40750	40750	0
102	20230728	183200	4479616800	40750	40750	40750	40750	0
103	20230728	183100	4479616800	40750	40750	40750	40750	0
104	20230728	183000	4479616800	40750	40750	40750	40750	0
105	20230728	182900	4479616800	40750	40750	40750	40750	0
106	20230728	182800	4479616800	40750	40750	40750	40750	0
107	20230728	182700	4479616800	40750	40750	40750	40750	0
108	20230728	182600	4479616800	40750	40750	40750	40750	0
109	20230728	182500	4479616800	40750	40750	40750	40750	0
110	20230728	182400	4479616800	40750	40750	40750	40750	0
111	20230728	182300	4479616800	40750	40750	40750	40750	0
112	20230728	182200	4479616800	40750	40750	40750	40750	0
113	20230728	182100	4479616800	40750	40750	40750	40750	0
114	20230728	182000	4479616800	40750	40750	40750	40750	0
115	20230728	181900	4479616800	40750	40750	40750	40750	0
116	20230728	181800	4479616800	40750	40750	40750	40750	0
117	20230728	181700	4479616800	40750	40750	40750	40750	0
118	20230728	181600	4479616800	40750	40750	40750	40750	0
119	20230728	181500	4479616800	40750	40750	40750	40750	0
120	20230728	181400	4479616800	40750	40750	40750	40750	0
121	20230728	181300	4479616800	40750	40750	40750	40750	0
122	20230728	181200	4479616800	40750	40750	40750	40750	3366
123	20230728	181100	4479616800	40750	40750	40750	40750	0
124	20230728	181000	4479616800	40750	40750	40750	40750	0
125	20230728	180900	4479616800	40750	40750	40750	40750	0
126	20230728	180800	4479616800	40750	40750	40750	40750	0
127	20230728	180700	4479616800	40750	40750	40750	40750	0
128	20230728	180600	4479616800	40750	40750	40750	40750	0
129	20230728	180500	4479616800	40750	40750	40750	40750	0
130	20230728	180400	4479616800	40750	40750	40750	40750	0
131	20230728	180300	4479616800	40750	40750	40750	40750	0
132	20230728	180200	4479616800	40750	40750	40750	40750	0
133	20230728	180100	4479616800	40750	40750	40750	40750	0
134	20230728	180000	4479616800	40750	40750	40750	40750	0
135	20230728	175900	4479616800	40750	40750	40750	40750	0
136	20230728	175800	4479616800	40750	40750	40750	40750	0
137	20230728	175700	4479616800	40750	40750	40750	40750	0
138	20230728	175600	4479616800	40750	40750	40750	40750	0
139	20230728	175500	4479616800	40750	40750	40750	40750	0
140	20230728	175400	4479616800	40750	40750	40750	40750	0
141	20230728	175300	4479616800	40750	40750	40750	40750	0
142	20230728	175200	4479616800	40750	40750	40750	40750	0
143	20230728	175100	4479616800	40750	40750	40750	40750	0
144	20230728	175000	4479616800	40750	40750	40750	40750	0
145	20230728	174900	4479616800	40750	40750	40750	40750	0
146	20230728	174800	4479616800	40750	40750	40750	40750	0
147	20230728	174700	4479616800	40750	40750	40750	40750	0
148	20230728	174600	4479616800	40750	40750	40750	40750	0
149	20230728	174500	4479616800	40750	40750	40750	40750	0
150	20230728	174400	4479616800	40750	40750	40750	40750	0
151	20230728	174300	4479616800	40750	40750	40750	40750	0
152	20230728	174200	4479616800	40750	40750	40750	40750	3366
153	20230728	174100	4479616800	40750	40750	40750	40750	0
154	20230728	174000	4479616800	40750	40750	40750	40750	0
155	20230728	173900	4479616800	40750	40750	40750	40750	0
156	20230728	173800	4479616800	40750	40750	40750	40750	0
157	20230728	173700	4479616800	40750	40750	40750	40750	0
158	20230728	173600	4479616800	40750	40750	40750	40750	0
159	20230728	173500	4479616800	40750	40750	40750	40750	0
160	20230728	173400	4479616800	40750	40750	40750	40750	0
161	20230728	173300	4479616800	40750	40750	40750	40750	0
162	20230728	173200	4479616800	40750	40750	40750	40750	0
163	20230728	173100	4479616800	40750	40750	40750	40750	0
164	20230728	173000	4479616800	40750	40750	40750	40750	0
165	20230728	172900	4479616800	40750	40750	40750	40750	0
166	20230728	172800	4479616800	40750	40750	40750	40750	0
167	20230728	172700	4479616800	40750	40750	40750	40750	0
168	20230728	172600	4479616800	40750	40750	40750	40750	0
169	20230728	172500	4479616800	40750	40750	40750	40750	0
170	20230728	172400	4479616800	40750	40750	40750	40750	0
171	20230728	172300	4479616800	40750	40750	40750	40750	0
172	20230728	172200	4479616800	40750	40750	40750	40750	0
173	20230728	172100	4479616800	40750	40750	40750	40750	0
174	20230728	172000	4479616800	40750	40750	40750	40750	0
175	20230728	171900	4479616800	40750	40750	40750	40750	0
176	20230728	171800	4479616800	40750	40750	40750	40750	0
177	20230728	171700	4479616800	40750	40750	40750	40750	0
178	20230728	171600	4479616800	40750	40750	40750	40750	0
179	20230728	171500	4479616800	40750	40750	40750	40750	0
180	20230728	171400	4479616800	40750	40750	40750	40750	0
181	20230728	171300	4479616800	40750	40750	40750	40750	0
182	20230728	171200	4479616800	40750	40750	40750	40750	3366
183	20230728	171100	4479616800	40750	40750	40750	40750	0
184	20230728	171000	4479616800	40750	40750	40750	40750	0
185	20230728	170900	4479616800	40750	40750	40750	40750	0
186	20230728	170800	4479616800	40750	40750	40750	40750	0
187	20230728	170700	4479616800	40750	40750	40750	40750	0
188	20230728	170600	4479616800	40750	40750	40750	40750	0
189	20230728	170500	4479616800	40750	40750	40750	40750	0
190	20230728	170400	4479616800	40750	40750	40750	40750	0
191	20230728	170300	4479616800	40750	40750	40750	40750	0
192	20230728	170200	4479616800	40750	40750	40750	40750	0
193	20230728	170100	4479616800	40750	40750	40750	40750	0
194	20230728	170000	4479616800	40750	40750	40750	40750	0
195	20230728	165900	4479616800	40750	40750	40750	40750	0
196	20230728	165800	4479616800	40750	40750	40750	40750	0
197	20230728	165700	4479616800	40750	40750	40750	40750	0
198	20230728	165600	4479616800	40750	40750	40750	40750	0
199	20230728	165500	4479616800	40750	40750	40750	40750	0
200	20230728	165400	4479616800	40750	40750	40750	40750	0
201	20230728	165300	4479616800	40750	40750	40750	40750	0
202	20230728	165200	4479616800	40750	40750	40750	40750	0
203	20230728	165100	4479616800	40750	40750	40750	40750	0
204	20230728	165000	4479616800	40750	40750	40750	40750	0
205	20230728	164900	4479616800	40750	40750	40750	40750	0
206	20230728	164800	4479616800	40750	40750	40750	40750	0
207	20230728	164700	4479616800	40750	40750	40750	40750	0
208	20230728	164600	4479616800	40750	40750	40750	40750	0
209	20230728	164500	4479616800	40750	40750	40750	40750	0
210	20230728	164400	4479616800	40750	40750	40750	40750	0
211	20230728	164300	4479616800	40750	40750	40750	40750	0
212	20230728	164200	4479616800	40750	40750	40750	40750	3366
213	20230728	164100	4479616800	40750	40750	40750	40750	0
214	20230728	164000	4479616800	40750	40750	40750	40750	0
215	20230728	163900	4479616800	40750	40750	40750	40750	0
216	20230728	163800	4479616800	40750	40750	40750	40750	0
217	20230728	163700	4479616800	40750	40750	40750	40750	0
218	20230728	163600	4479616800	40750	40750	40750	40750	0
219	20230728	163500	4479616800	40750	40750	40750	40750	0
220	20230728	163400	4479616800	40750	40750	40750	40750	0
221	20230728	163300	4479616800	40750	40750	40750	40750	0
222	20230728	163200	4479616800	40750	40750	40750	40750	0
223	20230728	163100	4479616800	40750	40750	40750	40750	0
224	20230728	163000	4479616800	40750	40750	40750	40750	0
225	20230728	162900	4479616800	40750	40750	40750	40750	0
226	20230728	162800	4479616800	40750	40750	40750	40750	0
227	20230728	162700	4479616800	40750	40750	40750	40750	0
228	20230728	162600	4479616800	40750	40750	40750	40750	0
229	20230728	162500	4479616800	40750	40750	40750	40750	0
230	20230728	162400	4479616800	40750	40750	40750	40750	0
231	20230728	162300	4479616800	40750	40750	40750	40750	0
232	20230728	162200	4479616800	40750	40750	40750	40750	0
233	20230728	162100	4479616800	40750	40750	40750	40750	0
234	20230728	162000	4479616800	40750	40750	40750	40750	0
235	20230728	161900	4479616800	40750	40750	40750	40750	0
236	20230728	161800	4479616800	40750	40750	40750	40750	0
237	20230728	161700	4479616800	40750	40750	40750	40750	0
238	20230728	161600	4479616800	40750	40750	40750	40750	0
239	20230728	161500	4479616800	40750	40750	40750	40750	0
240	20230728	161400	4479616800	40750	40750	40750	40750	0
241	20230728	161300	4479616800	40750	40750	40750	40750	0
242	20230728	161200	4479616800	40750	40750	40750	40750	3366
243	20230728	161100	4479616800	40750	40750	40750	40750	0
244	20230728	161000	4479616800	40750	40750	40750	40750	0
245	20230728	160900	4479616800	40750	40750	40750	40750	0
246	20230728	160800	4479616800	40750	40750	40750	40750	0
247	20230728	160700	4479616800	40750	40750	40750	40750	0
248	20230728	160600	4479616800	40750	40750	40750	40750	0
249	20230728	160500	4479616800	40750	40750	40750	40750	0
250	20230728	160400	4479616800	40750	40750	40750	40750	0
251	20230728	160300	4479616800	40750	40750	40750	40750	0
252	20230728	160200	4479616800	40750	40750	40750	40750	0
253	20230728	160100	4479616800	40750	40750	40750	40750	0
254	20230728	160000	4479616800	40750	40750	40750	40750	0
255	20230728	155900	4479616800	40750	40750	40750	40750	0
256	20230728	155800	4479616800	40750	40750	40750	40750	0
257	20230728	155700	4479616800	40750	40750	40750	40750	0
258	20230728	155600	4479616800	40750	40750	40750	40750	0
259	20230728	155500	4479616800	40750	40750	40750	40750	0
260	20230728	155400	4479616800	40750	40750	40750	40750	0
261	20230728	155300	4479616800	40750	40750	40750	40750	0
262	20230728	155200	4479616800	40750	40750	40750	40750	0
263	20230728	155100	4479616800	40750	40750	40750	40750	0
264	20230728	155000	4479616800	40750	40750	40750	40750	0
265	20230728	154900	4479616800	40750	40750	40750	40750	0
266	20230728	154800	4479616800	40750	40750	40750	40750	0
267	20230728	154700	4479616800	40750	40750	40750	40750	0
268	20230728	154600	4479616800	40750	40750	40750	40750	0
269	20230728	154500	4479616800	40750	40750	40750	40750	0
270	20230728	154400	4479616800	40750	40750	40750	40750	0
271	20230728	154300	4479616800	40750	40750	40750	40750	0
272	20230728	154200	4479616800	40750	40750	40750	40750	3366
273	20230728	154100	4479616800	40750	40750	40750	40750	0
274	20230728	154000	4479616800	40750	40750	40750	40750	0
275	20230728	153900	4479616800	40750	40750	40750	40750	0
276	20230728	153800	4479616800	40750	40750	40750	40750	0
277	20230728	153700	4479616800	40750	40750	40750	40750	0
278	20230728	153600	4479616800	40750	40750	40750	40750	0
279	20230728	153500	4479616800	40750	40750	40750	40750	0
280	20230728	153400	4479616800	40750	40750	40750	40750	0
281	20230728	153300	4479616800	40750	40750	40750	40750	0
282	20230728	153200	4479616800	40750	40750	40750	40750	0
283	20230728	153100	4479616800	40750	40750	40750	40750	0
284	20230728	153000	4479616800	40750	40750	40750	40750	3366
285	20230728	152900	4342452300	41000	41000	41000	41000	0
286	20230728	152800	4342452300	41000	41000	41000	41000	0
287	20230728	152700	4342452300	41000	41000	41000	41000	0
288	20230728	152600	4342452300	41000	41000	41000	41000	0
289	20230728	152500	4342452300	41000	41000	41000	41000	0
290	20230728	152400	4342452300	41000	41000	41000	41000	0
291	20230728	152300	4342452300	41000	41000	41000	41000	0
292	20230728	152200	4342452300	41000	41000	41000	41000	0
293	20230728	152100	4342452300	41000	41000	41000	41000	0
294	20230728	152000	4342452300	41000	41000	41000	41000	0
295	20230728	151900	4342452300	41000	40950	41000	40950	239
296	20230728	151800	4332661250	41050	40950	41050	40950	52
297	20230728	151700	4330529950	40950	40900	41050	40900	545
298	20230728	151600	4308213500	40950	41100	41100	40900	207
299	20230728	151500	4299709350	41100	41050	41100	40950	991
300	20230728	151400	4259049400	41050	41050	41100	41000	518
301	20230728	151300	4237791900	41100	41100	41200	41000	967
302	20230728	151200	4198060650	41100	41200	41250	41100	723
303	20230728	151100	4168293700	41200	41200	41200	41100	1333
304	20230728	151000	4113426150	41200	41200	41250	41200	872
305	20230728	150900	4077484200	41250	41150	41250	41150	1177
306	20230728	150800	4028972600	41150	41200	41250	41150	948
307	20230728	150700	3989933950	41200	41150	41250	41150	1379
308	20230728	150600	3933122800	41150	41150	41200	41100	695
309	20230728	150500	3904513700	41150	41150	41150	41100	871
310	20230728	150400	3868676550	41150	41050	41150	40950	980
311	20230728	150300	3828401700	41000	41050	41050	41000	808
312	20230728	150200	3795251850	41050	41000	41100	40950	1073
313	20230728	150100	3751244700	40950	41000	41050	40950	1338
314	20230728	150000	3696375500	40900	40850	41000	40800	1180
315	20230728	145900	3648114650	40800	40650	40800	40650	530
316	20230728	145800	3626534650	40700	40500	40700	40500	1014
317	20230728	145700	3585364850	40500	40550	40550	40500	262
318	20230728	145600	3574752050	40500	40550	40550	40500	169
319	20230728	145500	3567907050	40550	40450	40550	40450	320
320	20230728	145400	3554949050	40500	40450	40500	40450	301
321	20230728	145300	3542773150	40500	40450	40500	40400	407
322	20230728	145200	3526308600	40450	40400	40500	40400	506
323	20230728	145100	3505854250	40500	40450	40500	40400	221
324	20230728	145000	3496917200	40500	40550	40550	40450	735
325	20230728	144900	3467183350	40550	40500	40600	40450	194
326	20230728	144800	3459326650	40600	40450	40600	40450	608
327	20230728	144700	3434715300	40500	40550	40550	40450	169
328	20230728	144600	3427870600	40500	40450	40600	40450	705
329	20230728	144500	3399300800	40500	40450	40500	40450	304
330	20230728	144400	3387003250	40400	40400	40500	40400	289
331	20230728	144300	3375326700	40500	40500	40550	40450	764
332	20230728	144200	3344415750	40550	40600	40600	40500	52
333	20230728	144100	3342308700	40600	40600	40600	40500	274
334	20230728	144000	3331199500	40600	40550	40600	40500	212
335	20230728	143900	3322607150	40550	40500	40600	40500	145
336	20230728	143800	3316726850	40500	40450	40550	40450	406
337	20230728	143700	3300279600	40500	40500	40550	40450	158
338	20230728	143600	3293882350	40500	40500	40550	40450	224
339	20230728	143500	3284814450	40450	40500	40500	40400	474
340	20230728	143400	3265630150	40500	40400	40500	40400	1278
341	20230728	143300	3213904950	40400	40350	40400	40350	267
342	20230728	143200	3203130800	40400	40400	40450	40350	700
343	20230728	143100	3174873600	40400	40450	40500	40400	331
344	20230728	143000	3161484750	40450	40400	40500	40350	427
345	20230728	142900	3144233950	40450	40350	40450	40300	654
346	20230728	142800	3117845800	40350	40400	40400	40350	454
347	20230728	142700	3099521500	40350	40350	40400	40350	887
348	20230728	142600	3063714100	40400	40400	40400	40350	687
349	20230728	142500	3035978150	40400	40450	40450	40400	677
350	20230728	142400	3008598900	40450	40500	40500	40450	643
351	20230728	142300	2982562200	40500	40500	40500	40500	316
352	20230728	142200	2969764200	40500	40500	40550	40500	753
353	20230728	142100	2939265200	40500	40500	40600	40500	455
354	20230728	142000	2920818850	40500	40500	40550	40500	324
355	20230728	141900	2907696750	40500	40550	40550	40500	400
356	20230728	141800	2891495350	40550	40550	40550	40500	510
357	20230728	141700	2870820750	40550	40550	40650	40550	451
358	20230728	141600	2852509950	40550	40600	40600	40550	304
359	20230728	141500	2840182500	40600	40550	40600	40550	387
360	20230728	141400	2824485800	40550	40550	40600	40550	486
361	20230728	141300	2804778200	40550	40650	40650	40550	286
362	20230728	141200	2793175650	40600	40550	40600	40550	317
363	20230728	141100	2780313250	40600	40600	40600	40550	677
364	20230728	141000	2752854350	40600	40550	40650	40550	446
365	20230728	140900	2734762750	40550	40600	40600	40550	392
366	20230728	140800	2718863600	40550	40600	40650	40550	410
367	20230728	140700	2702213650	40650	40600	40650	40600	738
368	20230728	140600	2672243850	40600	40650	40650	40600	262
369	20230728	140500	2661605200	40600	40650	40650	40600	412
370	20230728	140400	2644873800	40600	40600	40650	40600	473
371	20230728	140300	2625666800	40600	40700	40700	40600	553
372	20230728	140200	2603198550	40700	40700	40700	40600	451
373	20230728	140100	2584868950	40650	40650	40700	40650	289
374	20230728	140000	2573120300	40650	40700	40700	40650	399
375	20230728	135900	2556900550	40650	40750	40750	40650	682
376	20230728	135800	2529167300	40700	40700	40750	40700	249
377	20230728	135700	2519032450	40700	40750	40750	40700	321
378	20230728	135600	2505967500	40700	40800	40800	40700	386
379	20230728	135500	2490252900	40750	40700	40750	40700	394
380	20230728	135400	2474213700	40750	40700	40750	40700	444
381	20230728	135300	2456135300	40750	40750	40750	40700	167
382	20230728	135200	2449334100	40750	40750	40750	40700	495
383	20230728	135100	2429179450	40800	40750	40800	40750	394
384	20230728	135000	2413123500	40800	40800	40800	40750	236
385	20230728	134900	2403505050	40800	40750	40800	40750	591
386	20230728	134800	2379419350	40800	40800	40850	40800	584
387	20230728	134700	2355591950	40850	40800	40850	40800	292
388	20230728	134600	2343677750	40800	40900	40900	40800	362
389	20230728	134500	2328898950	40900	40900	40950	40850	588
390	20230728	134400	2304841100	40950	40950	41000	40950	415
391	20230728	134300	2287846800	41000	41050	41050	41000	272
392	20230728	134200	2276690600	41100	41100	41100	41100	252
393	20230728	134100	2266333400	41100	41100	41100	41100	1
394	20230728	134000	2266292300	41100	41150	41150	41100	114
395	20230728	133900	2261601500	41100	41150	41150	41100	4
396	20230728	133800	2261436950	41100	41100	41150	41100	95
397	20230728	133700	2257532400	41100	41100	41100	41100	146
398	20230728	133600	2251531800	41100	41100	41100	41100	4
399	20230728	133500	2251367400	41150	41100	41150	41100	132
400	20230728	133400	2245935700	41100	41100	41150	41100	57
401	20230728	133300	2243592500	41100	41100	41100	41100	2
402	20230728	133200	2243510300	41100	41100	41100	41100	65
403	20230728	133100	2240838800	41050	41050	41050	41050	2
404	20230728	133000	2240756700	41050	41000	41050	41000	57
405	20230728	132900	2238416950	41000	40950	41000	40950	63
406	20230728	132800	2235834050	41000	41100	41100	41000	31
407	20230728	132700	2234562950	40950	41050	41100	40900	276
408	20230728	132600	2223244400	41000	41050	41100	41000	167
409	20230728	132500	2216388000	41050	41050	41050	41050	105
410	20230728	132400	2212077750	41050	41050	41050	41050	26
411	20230728	132300	2211010450	41050	41100	41100	41050	106
412	20230728	132200	2206655850	41100	41100	41150	41100	206
413	20230728	132100	2198187100	41100	41050	41100	41050	94
414	20230728	132000	2194323800	41000	40950	41000	40950	217
415	20230728	131900	2185428850	40950	40950	41000	40950	18
416	20230728	131800	2184691700	40950	40950	40950	40950	35
417	20230728	131700	2183258450	40900	40900	40900	40900	174
418	20230728	131600	2176141850	40850	40850	40850	40800	97
419	20230728	131500	2172182950	40850	40850	40850	40800	968
420	20230728	131400	2132655950	40850	40950	40950	40850	30
421	20230728	131300	2131429750	40950	40900	40950	40900	97
422	20230728	131200	2127462350	40900	40900	40900	40850	214
423	20230728	131100	2118711950	40900	40900	40900	40900	26
424	20230728	131000	2117648550	40900	40950	40950	40900	7
425	20230728	130900	2117362200	40950	40950	40950	40950	60
426	20230728	130800	2114905200	40950	40900	40950	40900	942
427	20230728	130700	2076363550	40900	40950	40950	40900	18
428	20230728	130600	2075627300	40900	40900	40900	40900	2
429	20230728	130500	2075545500	40950	40950	40950	40950	370
430	20230728	130400	2060394000	40950	40950	40950	40950	165
431	20230728	130300	2053637250	40950	40950	40950	40950	28
432	20230728	130200	2052490650	40950	41000	41000	40950	1573
433	20230728	130100	1987999900	41000	41000	41000	41000	38
434	20230728	130000	1986441900	41000	41050	41050	41000	1025
435	20230728	125900	1944375000	41050	41050	41050	41050	25
436	20230728	125800	1943348750	41100	41050	41100	41050	26
437	20230728	125700	1942281400	41100	41100	41100	41100	0
438	20230728	125600	1942281400	41100	41100	41100	41100	0
439	20230728	125500	1942281400	41100	41100	41100	41100	1
440	20230728	125400	1942240300	41100	41050	41100	41050	77
441	20230728	125300	1939079400	41100	41100	41100	41050	143
442	20230728	125200	1933206300	41150	41100	41150	41100	237
443	20230728	125100	1923454700	41150	41150	41150	41150	22
444	20230728	125000	1922549400	41150	41100	41150	41100	58
445	20230728	124900	1920165250	41150	41150	41150	41150	27
446	20230728	124800	1919054200	41100	41100	41100	41100	0
447	20230728	124700	1919054200	41100	41100	41100	41100	1
448	20230728	124600	1919013100	41150	41200	41200	41150	100
449	20230728	124500	1914898050	41150	41150	41150	41150	186
450	20230728	124400	1907244150	41150	41200	41200	41150	132
451	20230728	124300	1901806950	41200	41200	41200	41200	76
452	20230728	124200	1898675750	41250	41200	41250	41200	151
453	20230728	124100	1892454050	41250	41250	41250	41200	59
454	20230728	124000	1890020400	41250	41250	41300	41250	85
455	20230728	123900	1886513300	41200	41250	41250	41200	226
456	20230728	123800	1877196650	41250	41300	41300	41250	338
457	20230728	123700	1863252100	41300	41300	41300	41300	36
458	20230728	123600	1861765300	41300	41250	41300	41250	674
459	20230728	123500	1833962750	41250	41250	41250	41250	2
460	20230728	123400	1833880250	41250	41200	41250	41200	66
461	20230728	123300	1831159450	41200	41200	41200	41200	134
462	20230728	123200	1825638650	41150	41100	41150	41100	94
463	20230728	123100	1821774450	41100	41200	41200	41100	284
464	20230728	123000	1810080900	41250	41250	41250	41250	2
465	20230728	122900	1809998400	41200	41150	41200	41150	470
466	20230728	122800	1790637150	41100	41100	41100	41100	391
467	20230728	122700	1774567050	41150	41100	41150	41100	201
468	20230728	122600	1766297300	41150	41150	41150	41150	2
469	20230728	122500	1766215000	41200	41200	41200	41200	75
470	20230728	122400	1763125000	41150	41150	41150	41150	0
471	20230728	122300	1763125000	41150	41150	41150	41100	626
472	20230728	122200	1737378950	41100	41100	41150	41100	18
473	20230728	122100	1736639000	41100	41100	41150	41050	152
474	20230728	122000	1730393150	41100	41150	41150	41100	368
475	20230728	121900	1715268200	41150	41150	41150	41150	8
476	20230728	121800	1714939000	41200	41200	41200	41200	14
477	20230728	121700	1714362200	41150	41150	41150	41100	103
478	20230728	121600	1710125700	41150	41100	41150	41100	469
479	20230728	121500	1690833850	41150	41150	41150	41150	7
480	20230728	121400	1690545800	41150	41150	41150	41150	20
481	20230728	121300	1689722800	41150	41150	41150	41150	0
482	20230728	121200	1689722800	41150	41150	41150	41150	12
483	20230728	121100	1689229000	41150	41100	41150	41100	196
484	20230728	121000	1681167700	41100	41100	41100	41100	80
485	20230728	120900	1677879700	41100	41100	41100	41100	150
486	20230728	120800	1671714700	41100	41100	41100	41100	5
487	20230728	120700	1671509200	41100	41100	41100	41100	1
488	20230728	120600	1671468100	41200	41150	41200	41100	478
489	20230728	120500	1651799350	41100	41100	41100	41100	161
490	20230728	120400	1645182250	41100	41050	41100	41050	74
491	20230728	120300	1642143550	41100	41100	41100	41100	107
492	20230728	120200	1637745850	41100	41100	41100	41100	0
493	20230728	120100	1637745850	41100	41050	41100	41050	28
494	20230728	120000	1636596400	41050	41050	41050	41050	1
495	20230728	115900	1636555350	41050	41050	41050	41050	90
496	20230728	115800	1632860850	41100	41100	41100	41050	183
497	20230728	115700	1625348350	41100	41100	41100	41100	0
498	20230728	115600	1625348350	41100	41050	41100	41050	90
499	20230728	115500	1621650450	41000	41000	41000	41000	43
500	20230728	115400	1619887450	41000	41000	41000	41000	1
501	20230728	115300	1619846450	41000	41000	41000	41000	1
502	20230728	115200	1619805450	41000	41000	41000	41000	0
503	20230728	115100	1619805450	41000	41000	41000	41000	1
504	20230728	115000	1619764450	41000	41000	41000	41000	1
505	20230728	114900	1619723450	41000	41000	41000	41000	76
506	20230728	114800	1616607450	41000	41050	41050	41000	84
507	20230728	114700	1613159350	41100	41050	41100	41000	440
508	20230728	114600	1595091450	41100	41100	41100	41100	3
509	20230728	114500	1594968150	41100	41100	41100	41100	74
510	20230728	114400	1591926750	41100	41100	41100	41100	44
511	20230728	114300	1590118350	41100	41100	41100	41100	119
512	20230728	114200	1585227450	41100	41100	41100	41100	12
513	20230728	114100	1584734250	41100	41050	41100	41050	13
514	20230728	114000	1584200100	41050	41050	41050	41050	49
515	20230728	113900	1582188650	41050	41050	41050	41050	16
516	20230728	113800	1581531850	41050	41000	41050	41000	607
517	20230728	113700	1556631900	41000	40950	41000	40950	94
518	20230728	113600	1552782100	40950	40950	40950	40950	156
519	20230728	113500	1546393900	41000	41000	41000	41000	92
520	20230728	113400	1542621900	41050	41050	41050	41050	0
521	20230728	113300	1542621900	41050	41000	41050	41000	273
522	20230728	113200	1531421000	41000	41000	41000	41000	15
523	20230728	113100	1530806000	41000	40900	41000	40900	1252
524	20230728	113000	1479505550	40950	40950	40950	40950	9
525	20230728	112900	1479137000	40900	40900	40900	40900	1
526	20230728	112800	1479096100	40900	40900	40900	40900	0
527	20230728	112700	1479096100	40900	40850	40900	40850	402
528	20230728	112600	1462654400	40850	40850	40850	40850	83
529	20230728	112500	1459263850	40900	40850	40900	40850	160
530	20230728	112400	1452727750	40900	40900	40900	40900	3
531	20230728	112300	1452605050	40900	40900	40900	40900	25
532	20230728	112200	1451582550	40900	40850	40900	40850	45
533	20230728	112100	1449744250	40900	40850	40900	40850	64
534	20230728	112000	1447129700	40850	40850	40850	40850	1
535	20230728	111900	1447088850	40850	40750	40850	40750	475
536	20230728	111800	1427708850	40750	40750	40750	40750	10
537	20230728	111700	1427301350	40750	40750	40750	40750	3
538	20230728	111600	1427179100	40800	40800	40800	40800	5
539	20230728	111500	1426975100	40800	40750	40800	40750	94
540	20230728	111400	1423144100	40750	40750	40750	40750	161
541	20230728	111300	1416583350	40800	40800	40800	40800	96
542	20230728	111200	1412666550	40850	40850	40850	40850	2
543	20230728	111100	1412584850	40850	40800	40850	40800	47
544	20230728	111000	1410667100	40800	40850	40850	40800	376
545	20230728	110900	1395309500	40750	40750	40850	40750	17
546	20230728	110800	1394616650	40750	40750	40750	40750	17
547	20230728	110700	1393923900	40750	40750	40750	40750	1
548	20230728	110600	1393883150	40750	40750	40750	40750	8
549	20230728	110500	1393557150	40750	40750	40750	40750	25
550	20230728	110400	1392538400	40750	40800	40800	40750	117
551	20230728	110300	1387765100	40800	40800	40800	40800	184
552	20230728	110200	1380257900	40850	40750	40850	40750	373
553	20230728	110100	1365041950	40800	40800	40800	40800	31
554	20230728	110000	1363777150	40800	40750	40800	40750	46
555	20230728	105900	1361902600	40750	40750	40750	40750	26
556	20230728	105800	1360843100	40750	40750	40750	40750	0
557	20230728	105700	1360843100	40750	40750	40750	40750	28
558	20230728	105600	1359702100	40750	40750	40750	40750	39
559	20230728	105500	1358112850	40800	40750	40800	40750	319
560	20230728	105400	1345113550	40750	40750	40750	40750	0
561	20230728	105300	1345113550	40750	40750	40800	40750	234
562	20230728	105200	1335574850	40750	40750	40750	40750	266
563	20230728	105100	1324735350	40800	40750	40800	40750	10
564	20230728	105000	1324327500	40750	40800	40800	40750	26
565	20230728	104900	1323267800	40800	40800	40800	40750	506
566	20230728	104800	1302623400	40800	40800	40800	40800	24
567	20230728	104700	1301644200	40800	40800	40800	40800	1
568	20230728	104600	1301603400	40800	40800	40800	40800	0
569	20230728	104500	1301603400	40800	40750	40800	40750	273
570	20230728	104400	1290465050	40850	40850	40850	40850	0
571	20230728	104300	1290465050	40850	40850	40850	40850	21
572	20230728	104200	1289607200	40850	40750	40850	40750	106
573	20230728	104100	1285287600	40750	40800	40800	40750	170
574	20230728	104000	1278358050	40850	40800	40850	40800	12
575	20230728	103900	1277868100	40800	40800	40800	40800	37
576	20230728	103800	1276358500	40850	40850	40850	40800	67
577	20230728	103700	1273622200	40850	40850	40850	40850	19
578	20230728	103600	1272846050	40850	40850	40850	40850	0
579	20230728	103500	1272846050	40850	40800	40850	40800	150
580	20230728	103400	1266722100	40800	40800	40800	40800	19
581	20230728	103300	1265946900	40800	40800	40800	40800	86
582	20230728	103200	1262438100	40800	40800	40800	40800	17
583	20230728	103100	1261744500	40800	40700	40800	40700	92
584	20230728	103000	1257999850	40750	40750	40750	40700	176
585	20230728	102900	1250833950	40750	40800	40800	40750	251
586	20230728	102800	1240598000	40850	40650	40850	40650	379
587	20230728	102700	1225133950	40650	40650	40650	40650	59
588	20230728	102600	1222735600	40700	40700	40700	40700	24
589	20230728	102500	1221758800	40700	40650	40700	40650	885
590	20230728	102400	1185771850	40700	40700	40700	40700	76
591	20230728	102300	1182678650	40700	40700	40700	40700	1
592	20230728	102200	1182637950	40700	40700	40750	40700	831
593	20230728	102100	1148816200	40700	40700	40700	40700	37
594	20230728	102000	1147310300	40700	40700	40800	40650	1755
595	20230728	101900	1075920050	40700	40800	40800	40700	189
596	20230728	101800	1068221500	40800	40750	40800	40750	411
597	20230728	101700	1051460450	40750	40750	40750	40750	82
598	20230728	101600	1048118950	40750	40800	40800	40750	50
599	20230728	101500	1046081400	40750	40700	40750	40700	300
600	20230728	101400	1033863250	40700	40700	40700	40700	226
601	20230728	101300	1024665050	40700	40600	40700	40600	278
602	20230728	101200	1013362500	40600	40600	40650	40600	77
603	20230728	101100	1010236250	40650	40550	40650	40550	146
604	20230728	101000	1004308200	40550	40600	40600	40550	104
605	20230728	100900	1000086850	40550	40550	40600	40550	114
606	20230728	100800	995464100	40550	40600	40600	40550	296
607	20230728	100700	983456550	40600	40650	40650	40600	32
608	20230728	100600	982157100	40650	40650	40650	40650	0
609	20230728	100500	982157100	40650	40550	40650	40550	266
610	20230728	100400	971370000	40550	40600	40600	40550	190
611	20230728	100300	963656400	40600	40750	40750	40600	199
612	20230728	100200	955570500	40750	40750	40750	40750	101
613	20230728	100100	951454750	40750	40700	40750	40700	148
614	20230728	100000	945426850	40750	40800	40800	40650	69
615	20230728	095900	942617900	40800	40600	40800	40600	229
616	20230728	095800	933314900	40600	40650	40650	40600	215
617	20230728	095700	924579800	40650	40750	40750	40600	264
618	20230728	095600	913853200	40850	40750	40850	40700	235
619	20230728	095500	904276400	40750	40650	40750	40650	181
620	20230728	095400	896908000	40650	40700	40700	40650	75
621	20230728	095300	893858100	40850	40650	40850	40650	408
622	20230728	095200	877257250	40550	40700	40700	40550	11
623	20230728	095100	876811050	40700	40550	40700	40550	524
624	20230728	095000	855537300	40550	40550	40550	40550	174
625	20230728	094900	848481600	40600	40650	40650	40600	146
626	20230728	094800	842551200	40650	40600	40650	40600	472
627	20230728	094700	823382050	40600	40550	40600	40550	524
628	20230728	094600	802114400	40550	40600	40600	40550	619
629	20230728	094500	776984550	40600	40650	40650	40600	33
630	20230728	094400	775644250	40650	40650	40650	40600	127
631	20230728	094300	770482200	40650	40600	40650	40600	67
632	20230728	094200	767761300	40650	40650	40650	40650	117
633	20230728	094100	763005250	40650	40800	40800	40650	154
634	20230728	094000	756743800	40850	40950	40950	40850	92
635	20230728	093900	752980950	40900	40900	40900	40900	51
636	20230728	093800	750895050	40900	40950	40950	40900	212
637	20230728	093700	742214150	40950	40800	40950	40700	300
638	20230728	093600	729973900	40750	40450	40750	40450	1393
639	20230728	093500	673478200	40500	40500	40500	40450	466
640	20230728	093400	654609450	40500	40650	40650	40500	2496
641	20230728	093300	553346700	40600	40750	40750	40600	2285
642	20230728	093200	460409550	40750	40850	40850	40750	1348
643	20230728	093100	405447350	40850	40800	40850	40800	58
644	20230728	093000	403080900	40750	40800	40800	40750	164
645	20230728	092900	396389750	40750	40800	40800	40750	200
646	20230728	092800	388238750	40750	40750	40750	40750	133
647	20230728	092700	382819000	40700	40700	40750	40600	507
648	20230728	092600	362201300	40700	41000	41000	40700	35
649	20230728	092500	360774250	40950	41000	41000	40900	496
650	20230728	092400	340466250	41000	41000	41050	41000	35
651	20230728	092300	339031200	41000	41150	41200	41000	313
652	20230728	092200	326161200	41200	40950	41200	40950	147
653	20230728	092100	320128100	40950	40950	40950	40900	75
654	20230728	092000	317057650	40950	40700	41050	40700	359
655	20230728	091900	302397850	40700	40650	40700	40650	129
656	20230728	091800	297148050	40750	40650	40750	40600	420
657	20230728	091700	280071350	40700	40650	40700	40650	88
658	20230728	091600	276493450	40650	40700	40700	40600	140
659	20230728	091500	270800850	40700	40700	40700	40650	166
660	20230728	091400	264046400	40700	40750	40750	40700	103
661	20230728	091300	259849900	40750	40700	40750	40700	102
662	20230728	091200	255694600	40700	40750	40800	40700	155
663	20230728	091100	249372750	40750	40750	40750	40700	160
664	20230728	091000	242853450	40750	40900	40900	40750	471
665	20230728	090900	223619050	40900	40800	40950	40800	191
666	20230728	090800	215809750	40800	41000	41000	40800	155
667	20230728	090700	209472800	41000	40800	41000	40800	414
668	20230728	090600	192516750	40900	40700	40950	40550	391
669	20230728	090500	176572700	40550	40650	40650	40450	606
670	20230728	090400	151996650	40650	41000	41050	40650	553
671	20230728	090300	129421650	40950	40950	41100	40800	446
672	20230728	090200	111185300	40950	41400	41400	40950	582
673	20230728	090100	87189250	41400	41150	41500	41150	847
674	20230728	090000	52212300	40900	40900	40900	40900	1059