KissMeData/214150/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201400	5635162650	30650	30650	30650	30650	10081
3	20230731	201300	5635162650	30650	30650	30650	30650	0
4	20230731	201200	5635162650	30650	30650	30650	30650	0
5	20230731	201100	5635162650	30650	30650	30650	30650	0
6	20230731	201000	5635162650	30650	30650	30650	30650	0
7	20230731	200900	5635162650	30650	30650	30650	30650	0
8	20230731	200800	5635162650	30650	30650	30650	30650	0
9	20230731	200700	5635162650	30650	30650	30650	30650	0
10	20230731	200600	5635162650	30650	30650	30650	30650	0
11	20230731	200500	5635162650	30650	30650	30650	30650	0
12	20230731	200400	5635162650	30650	30650	30650	30650	0
13	20230731	200300	5635162650	30650	30650	30650	30650	0
14	20230731	200200	5635162650	30650	30650	30650	30650	0
15	20230731	200100	5635162650	30650	30650	30650	30650	0
16	20230731	200000	5635162650	30650	30650	30650	30650	0
17	20230731	195900	5635162650	30650	30650	30650	30650	0
18	20230731	195800	5635162650	30650	30650	30650	30650	0
19	20230731	195700	5635162650	30650	30650	30650	30650	0
20	20230731	195600	5635162650	30650	30650	30650	30650	0
21	20230731	195500	5635162650	30650	30650	30650	30650	0
22	20230731	195400	5635162650	30650	30650	30650	30650	0
23	20230731	195300	5635162650	30650	30650	30650	30650	0
24	20230731	195200	5635162650	30650	30650	30650	30650	0
25	20230731	195100	5635162650	30650	30650	30650	30650	0
26	20230731	195000	5635162650	30650	30650	30650	30650	0
27	20230731	194900	5635162650	30650	30650	30650	30650	0
28	20230731	194800	5635162650	30650	30650	30650	30650	0
29	20230731	194700	5635162650	30650	30650	30650	30650	0
30	20230731	194600	5635162650	30650	30650	30650	30650	0
31	20230731	194500	5635162650	30650	30650	30650	30650	0
32	20230731	194400	5635162650	30650	30650	30650	30650	10081
33	20230731	194300	5635162650	30650	30650	30650	30650	0
34	20230731	194200	5635162650	30650	30650	30650	30650	0
35	20230731	194100	5635162650	30650	30650	30650	30650	0
36	20230731	194000	5635162650	30650	30650	30650	30650	0
37	20230731	193900	5635162650	30650	30650	30650	30650	0
38	20230731	193800	5635162650	30650	30650	30650	30650	0
39	20230731	193700	5635162650	30650	30650	30650	30650	0
40	20230731	193600	5635162650	30650	30650	30650	30650	0
41	20230731	193500	5635162650	30650	30650	30650	30650	0
42	20230731	193400	5635162650	30650	30650	30650	30650	0
43	20230731	193300	5635162650	30650	30650	30650	30650	0
44	20230731	193200	5635162650	30650	30650	30650	30650	0
45	20230731	193100	5635162650	30650	30650	30650	30650	0
46	20230731	193000	5635162650	30650	30650	30650	30650	0
47	20230731	192900	5635162650	30650	30650	30650	30650	0
48	20230731	192800	5635162650	30650	30650	30650	30650	0
49	20230731	192700	5635162650	30650	30650	30650	30650	0
50	20230731	192600	5635162650	30650	30650	30650	30650	0
51	20230731	192500	5635162650	30650	30650	30650	30650	0
52	20230731	192400	5635162650	30650	30650	30650	30650	0
53	20230731	192300	5635162650	30650	30650	30650	30650	0
54	20230731	192200	5635162650	30650	30650	30650	30650	0
55	20230731	192100	5635162650	30650	30650	30650	30650	0
56	20230731	192000	5635162650	30650	30650	30650	30650	0
57	20230731	191900	5635162650	30650	30650	30650	30650	0
58	20230731	191800	5635162650	30650	30650	30650	30650	0
59	20230731	191700	5635162650	30650	30650	30650	30650	0
60	20230731	191600	5635162650	30650	30650	30650	30650	0
61	20230731	191500	5635162650	30650	30650	30650	30650	0
62	20230731	191400	5635162650	30650	30650	30650	30650	10081
63	20230731	191300	5635162650	30650	30650	30650	30650	0
64	20230731	191200	5635162650	30650	30650	30650	30650	0
65	20230731	191100	5635162650	30650	30650	30650	30650	0
66	20230731	191000	5635162650	30650	30650	30650	30650	0
67	20230731	190900	5635162650	30650	30650	30650	30650	0
68	20230731	190800	5635162650	30650	30650	30650	30650	0
69	20230731	190700	5635162650	30650	30650	30650	30650	0
70	20230731	190600	5635162650	30650	30650	30650	30650	0
71	20230731	190500	5635162650	30650	30650	30650	30650	0
72	20230731	190400	5635162650	30650	30650	30650	30650	0
73	20230731	190300	5635162650	30650	30650	30650	30650	0
74	20230731	190200	5635162650	30650	30650	30650	30650	0
75	20230731	190100	5635162650	30650	30650	30650	30650	0
76	20230731	190000	5635162650	30650	30650	30650	30650	0
77	20230731	185900	5635162650	30650	30650	30650	30650	0
78	20230731	185800	5635162650	30650	30650	30650	30650	0
79	20230731	185700	5635162650	30650	30650	30650	30650	0
80	20230731	185600	5635162650	30650	30650	30650	30650	0
81	20230731	185500	5635162650	30650	30650	30650	30650	0
82	20230731	185400	5635162650	30650	30650	30650	30650	0
83	20230731	185300	5635162650	30650	30650	30650	30650	0
84	20230731	185200	5635162650	30650	30650	30650	30650	0
85	20230731	185100	5635162650	30650	30650	30650	30650	0
86	20230731	185000	5635162650	30650	30650	30650	30650	0
87	20230731	184900	5635162650	30650	30650	30650	30650	0
88	20230731	184800	5635162650	30650	30650	30650	30650	0
89	20230731	184700	5635162650	30650	30650	30650	30650	0
90	20230731	184600	5635162650	30650	30650	30650	30650	0
91	20230731	184500	5635162650	30650	30650	30650	30650	0
92	20230731	184400	5635162650	30650	30650	30650	30650	10081
93	20230731	184300	5635162650	30650	30650	30650	30650	0
94	20230731	184200	5635162650	30650	30650	30650	30650	0
95	20230731	184100	5635162650	30650	30650	30650	30650	0
96	20230731	184000	5635162650	30650	30650	30650	30650	0
97	20230731	183900	5635162650	30650	30650	30650	30650	0
98	20230731	183800	5635162650	30650	30650	30650	30650	0
99	20230731	183700	5635162650	30650	30650	30650	30650	0
100	20230731	183600	5635162650	30650	30650	30650	30650	0
101	20230731	183500	5635162650	30650	30650	30650	30650	0
102	20230731	183400	5635162650	30650	30650	30650	30650	0
103	20230731	183300	5635162650	30650	30650	30650	30650	0
104	20230731	183200	5635162650	30650	30650	30650	30650	0
105	20230731	183100	5635162650	30650	30650	30650	30650	0
106	20230731	183000	5635162650	30650	30650	30650	30650	0
107	20230731	182900	5635162650	30650	30650	30650	30650	0
108	20230731	182800	5635162650	30650	30650	30650	30650	0
109	20230731	182700	5635162650	30650	30650	30650	30650	0
110	20230731	182600	5635162650	30650	30650	30650	30650	0
111	20230731	182500	5635162650	30650	30650	30650	30650	0
112	20230731	182400	5635162650	30650	30650	30650	30650	0
113	20230731	182300	5635162650	30650	30650	30650	30650	0
114	20230731	182200	5635162650	30650	30650	30650	30650	0
115	20230731	182100	5635162650	30650	30650	30650	30650	0
116	20230731	182000	5635162650	30650	30650	30650	30650	0
117	20230731	181900	5635162650	30650	30650	30650	30650	0
118	20230731	181800	5635162650	30650	30650	30650	30650	0
119	20230731	181700	5635162650	30650	30650	30650	30650	0
120	20230731	181600	5635162650	30650	30650	30650	30650	0
121	20230731	181500	5635162650	30650	30650	30650	30650	0
122	20230731	181400	5635162650	30650	30650	30650	30650	10081
123	20230731	181300	5635162650	30650	30650	30650	30650	0
124	20230731	181200	5635162650	30650	30650	30650	30650	0
125	20230731	181100	5635162650	30650	30650	30650	30650	0
126	20230731	181000	5635162650	30650	30650	30650	30650	0
127	20230731	180900	5635162650	30650	30650	30650	30650	0
128	20230731	180800	5635162650	30650	30650	30650	30650	0
129	20230731	180700	5635162650	30650	30650	30650	30650	0
130	20230731	180600	5635162650	30650	30650	30650	30650	0
131	20230731	180500	5635162650	30650	30650	30650	30650	0
132	20230731	180400	5635162650	30650	30650	30650	30650	0
133	20230731	180300	5635162650	30650	30650	30650	30650	0
134	20230731	180200	5635162650	30650	30650	30650	30650	0
135	20230731	180100	5635162650	30650	30650	30650	30650	0
136	20230731	180000	5635162650	30650	30650	30650	30650	0
137	20230731	175900	5635162650	30650	30650	30650	30650	0
138	20230731	175800	5635162650	30650	30650	30650	30650	0
139	20230731	175700	5635162650	30650	30650	30650	30650	0
140	20230731	175600	5635162650	30650	30650	30650	30650	0
141	20230731	175500	5635162650	30650	30650	30650	30650	0
142	20230731	175400	5635162650	30650	30650	30650	30650	0
143	20230731	175300	5635162650	30650	30650	30650	30650	0
144	20230731	175200	5635162650	30650	30650	30650	30650	0
145	20230731	175100	5635162650	30650	30650	30650	30650	0
146	20230731	175000	5635162650	30650	30650	30650	30650	0
147	20230731	174900	5635162650	30650	30650	30650	30650	0
148	20230731	174800	5635162650	30650	30650	30650	30650	0
149	20230731	174700	5635162650	30650	30650	30650	30650	0
150	20230731	174600	5635162650	30650	30650	30650	30650	0
151	20230731	174500	5635162650	30650	30650	30650	30650	0
152	20230731	174400	5635162650	30650	30650	30650	30650	10081
153	20230731	174300	5635162650	30650	30650	30650	30650	0
154	20230731	174200	5635162650	30650	30650	30650	30650	0
155	20230731	174100	5635162650	30650	30650	30650	30650	0
156	20230731	174000	5635162650	30650	30650	30650	30650	0
157	20230731	173900	5635162650	30650	30650	30650	30650	0
158	20230731	173800	5635162650	30650	30650	30650	30650	0
159	20230731	173700	5635162650	30650	30650	30650	30650	0
160	20230731	173600	5635162650	30650	30650	30650	30650	0
161	20230731	173500	5635162650	30650	30650	30650	30650	0
162	20230731	173400	5635162650	30650	30650	30650	30650	0
163	20230731	173300	5635162650	30650	30650	30650	30650	0
164	20230731	173200	5635162650	30650	30650	30650	30650	0
165	20230731	173100	5635162650	30650	30650	30650	30650	0
166	20230731	173000	5635162650	30650	30650	30650	30650	0
167	20230731	172900	5635162650	30650	30650	30650	30650	0
168	20230731	172800	5635162650	30650	30650	30650	30650	0
169	20230731	172700	5635162650	30650	30650	30650	30650	0
170	20230731	172600	5635162650	30650	30650	30650	30650	0
171	20230731	172500	5635162650	30650	30650	30650	30650	0
172	20230731	172400	5635162650	30650	30650	30650	30650	0
173	20230731	172300	5635162650	30650	30650	30650	30650	0
174	20230731	172200	5635162650	30650	30650	30650	30650	0
175	20230731	172100	5635162650	30650	30650	30650	30650	0
176	20230731	172000	5635162650	30650	30650	30650	30650	0
177	20230731	171900	5635162650	30650	30650	30650	30650	0
178	20230731	171800	5635162650	30650	30650	30650	30650	0
179	20230731	171700	5635162650	30650	30650	30650	30650	0
180	20230731	171600	5635162650	30650	30650	30650	30650	0
181	20230731	171500	5635162650	30650	30650	30650	30650	0
182	20230731	171400	5635162650	30650	30650	30650	30650	10081
183	20230731	171300	5635162650	30650	30650	30650	30650	0
184	20230731	171200	5635162650	30650	30650	30650	30650	0
185	20230731	171100	5635162650	30650	30650	30650	30650	0
186	20230731	171000	5635162650	30650	30650	30650	30650	0
187	20230731	170900	5635162650	30650	30650	30650	30650	0
188	20230731	170800	5635162650	30650	30650	30650	30650	0
189	20230731	170700	5635162650	30650	30650	30650	30650	0
190	20230731	170600	5635162650	30650	30650	30650	30650	0
191	20230731	170500	5635162650	30650	30650	30650	30650	0
192	20230731	170400	5635162650	30650	30650	30650	30650	0
193	20230731	170300	5635162650	30650	30650	30650	30650	0
194	20230731	170200	5635162650	30650	30650	30650	30650	0
195	20230731	170100	5635162650	30650	30650	30650	30650	0
196	20230731	170000	5635162650	30650	30650	30650	30650	0
197	20230731	165900	5635162650	30650	30650	30650	30650	0
198	20230731	165800	5635162650	30650	30650	30650	30650	0
199	20230731	165700	5635162650	30650	30650	30650	30650	0
200	20230731	165600	5635162650	30650	30650	30650	30650	0
201	20230731	165500	5635162650	30650	30650	30650	30650	0
202	20230731	165400	5635162650	30650	30650	30650	30650	0
203	20230731	165300	5635162650	30650	30650	30650	30650	0
204	20230731	165200	5635162650	30650	30650	30650	30650	0
205	20230731	165100	5635162650	30650	30650	30650	30650	0
206	20230731	165000	5635162650	30650	30650	30650	30650	0
207	20230731	164900	5635162650	30650	30650	30650	30650	0
208	20230731	164800	5635162650	30650	30650	30650	30650	0
209	20230731	164700	5635162650	30650	30650	30650	30650	0
210	20230731	164600	5635162650	30650	30650	30650	30650	0
211	20230731	164500	5635162650	30650	30650	30650	30650	0
212	20230731	164400	5635162650	30650	30650	30650	30650	10081
213	20230731	164300	5635162650	30650	30650	30650	30650	0
214	20230731	164200	5635162650	30650	30650	30650	30650	0
215	20230731	164100	5635162650	30650	30650	30650	30650	0
216	20230731	164000	5635162650	30650	30650	30650	30650	0
217	20230731	163900	5635162650	30650	30650	30650	30650	0
218	20230731	163800	5635162650	30650	30650	30650	30650	0
219	20230731	163700	5635162650	30650	30650	30650	30650	0
220	20230731	163600	5635162650	30650	30650	30650	30650	0
221	20230731	163500	5635162650	30650	30650	30650	30650	0
222	20230731	163400	5635162650	30650	30650	30650	30650	0
223	20230731	163300	5635162650	30650	30650	30650	30650	0
224	20230731	163200	5635162650	30650	30650	30650	30650	0
225	20230731	163100	5635162650	30650	30650	30650	30650	0
226	20230731	163000	5635162650	30650	30650	30650	30650	0
227	20230731	162900	5635162650	30650	30650	30650	30650	0
228	20230731	162800	5635162650	30650	30650	30650	30650	0
229	20230731	162700	5635162650	30650	30650	30650	30650	0
230	20230731	162600	5635162650	30650	30650	30650	30650	0
231	20230731	162500	5635162650	30650	30650	30650	30650	0
232	20230731	162400	5635162650	30650	30650	30650	30650	0
233	20230731	162300	5635162650	30650	30650	30650	30650	0
234	20230731	162200	5635162650	30650	30650	30650	30650	0
235	20230731	162100	5635162650	30650	30650	30650	30650	0
236	20230731	162000	5635162650	30650	30650	30650	30650	0
237	20230731	161900	5635162650	30650	30650	30650	30650	0
238	20230731	161800	5635162650	30650	30650	30650	30650	0
239	20230731	161700	5635162650	30650	30650	30650	30650	0
240	20230731	161600	5635162650	30650	30650	30650	30650	0
241	20230731	161500	5635162650	30650	30650	30650	30650	0
242	20230731	161400	5635162650	30650	30650	30650	30650	10081
243	20230731	161300	5635162650	30650	30650	30650	30650	0
244	20230731	161200	5635162650	30650	30650	30650	30650	0
245	20230731	161100	5635162650	30650	30650	30650	30650	0
246	20230731	161000	5635162650	30650	30650	30650	30650	0
247	20230731	160900	5635162650	30650	30650	30650	30650	0
248	20230731	160800	5635162650	30650	30650	30650	30650	0
249	20230731	160700	5635162650	30650	30650	30650	30650	0
250	20230731	160600	5635162650	30650	30650	30650	30650	0
251	20230731	160500	5635162650	30650	30650	30650	30650	0
252	20230731	160400	5635162650	30650	30650	30650	30650	0
253	20230731	160300	5635162650	30650	30650	30650	30650	0
254	20230731	160200	5635162650	30650	30650	30650	30650	0
255	20230731	160100	5635162650	30650	30650	30650	30650	0
256	20230731	160000	5635162650	30650	30650	30650	30650	0
257	20230731	155900	5635162650	30650	30650	30650	30650	0
258	20230731	155800	5635162650	30650	30650	30650	30650	0
259	20230731	155700	5635162650	30650	30650	30650	30650	0
260	20230731	155600	5635162650	30650	30650	30650	30650	0
261	20230731	155500	5635162650	30650	30650	30650	30650	0
262	20230731	155400	5635162650	30650	30650	30650	30650	0
263	20230731	155300	5635162650	30650	30650	30650	30650	0
264	20230731	155200	5635162650	30650	30650	30650	30650	0
265	20230731	155100	5635162650	30650	30650	30650	30650	0
266	20230731	155000	5635162650	30650	30650	30650	30650	0
267	20230731	154900	5635162650	30650	30650	30650	30650	0
268	20230731	154800	5635162650	30650	30650	30650	30650	0
269	20230731	154700	5635162650	30650	30650	30650	30650	0
270	20230731	154600	5635162650	30650	30650	30650	30650	0
271	20230731	154500	5635162650	30650	30650	30650	30650	0
272	20230731	154400	5635162650	30650	30650	30650	30650	10081
273	20230731	154300	5635162650	30650	30650	30650	30650	0
274	20230731	154200	5635162650	30650	30650	30650	30650	0
275	20230731	154100	5635162650	30650	30650	30650	30650	0
276	20230731	154000	5635162650	30650	30650	30650	30650	0
277	20230731	153900	5635162650	30650	30650	30650	30650	0
278	20230731	153800	5635162650	30650	30650	30650	30650	0
279	20230731	153700	5635162650	30650	30650	30650	30650	0
280	20230731	153600	5635162650	30650	30650	30650	30650	0
281	20230731	153500	5635162650	30650	30650	30650	30650	0
282	20230731	153400	5635162650	30650	30650	30650	30650	0
283	20230731	153300	5635162650	30650	30650	30650	30650	0
284	20230731	153200	5635162650	30650	30650	30650	30650	0
285	20230731	153100	5635162650	30650	30650	30650	30650	0
286	20230731	153000	5635162650	30650	30650	30650	30650	10081
287	20230731	152900	5326180000	30600	30600	30600	30600	0
288	20230731	152800	5326180000	30600	30600	30600	30600	0
289	20230731	152700	5326180000	30600	30600	30600	30600	0
290	20230731	152600	5326180000	30600	30600	30600	30600	0
291	20230731	152500	5326180000	30600	30600	30600	30600	0
292	20230731	152400	5326180000	30600	30600	30600	30600	0
293	20230731	152300	5326180000	30600	30600	30600	30600	0
294	20230731	152200	5326180000	30600	30600	30600	30600	0
295	20230731	152100	5326180000	30600	30600	30600	30600	0
296	20230731	152000	5326180000	30600	30600	30600	30600	0
297	20230731	151900	5326180000	30600	30650	30650	30600	482
298	20230731	151800	5311423700	30650	30650	30650	30600	751
299	20230731	151700	5288440050	30700	30700	30700	30650	810
300	20230731	151600	5263606100	30700	30650	30700	30600	456
301	20230731	151500	5249635050	30650	30600	30650	30550	708
302	20230731	151400	5227959350	30600	30700	30750	30600	936
303	20230731	151300	5199263050	30700	30700	30750	30650	922
304	20230731	151200	5170949650	30700	30650	30700	30650	403
305	20230731	151100	5158585150	30650	30700	30700	30650	1001
306	20230731	151000	5127880950	30700	30650	30700	30600	821
307	20230731	150900	5102704900	30650	30600	30650	30600	492
308	20230731	150800	5087626250	30650	30600	30650	30600	517
309	20230731	150700	5071797300	30600	30600	30600	30550	264
310	20230731	150600	5063721550	30650	30650	30650	30600	608
311	20230731	150500	5045105650	30650	30600	30650	30600	425
312	20230731	150400	5032085400	30600	30600	30650	30550	384
313	20230731	150300	5020335950	30650	30650	30650	30600	521
314	20230731	150200	5004388800	30600	30600	30650	30550	580
315	20230731	150100	4986644100	30600	30650	30650	30600	438
316	20230731	150000	4973233700	30650	30650	30650	30600	608
317	20230731	145900	4954613250	30600	30600	30650	30600	296
318	20230731	145800	4945544350	30650	30650	30700	30650	882
319	20230731	145700	4918503900	30600	30600	30650	30600	827
320	20230731	145600	4893194600	30650	30700	30700	30600	1696
321	20230731	145500	4841216550	30700	30750	30800	30700	2126
322	20230731	145400	4775864550	30750	30750	30800	30700	1287
323	20230731	145300	4736287400	30750	30750	30750	30700	747
324	20230731	145200	4713332700	30700	30650	30750	30650	1399
325	20230731	145100	4670354900	30650	30750	30750	30650	3658
326	20230731	145000	4558027000	30700	30650	30750	30600	1671
327	20230731	144900	4506769350	30650	30600	30650	30550	846
328	20230731	144800	4480873050	30550	30600	30600	30550	393
329	20230731	144700	4468847450	30600	30550	30600	30550	2154
330	20230731	144600	4403005000	30500	30600	30600	30500	814
331	20230731	144500	4378133200	30600	30600	30650	30550	861
332	20230731	144400	4351815450	30600	30600	30650	30550	1454
333	20230731	144300	4307331700	30600	30500	30600	30500	2353
334	20230731	144200	4235416800	30500	30550	30550	30500	309
335	20230731	144100	4225979000	30550	30550	30550	30500	229
336	20230731	144000	4218983150	30550	30550	30550	30450	937
337	20230731	143900	4190403000	30550	30450	30550	30450	565
338	20230731	143800	4173164700	30450	30400	30550	30400	2383
339	20230731	143700	4100528800	30400	30450	30500	30400	756
340	20230731	143600	4077509750	30500	30400	30500	30400	287
341	20230731	143500	4068772450	30450	30400	30500	30350	1255
342	20230731	143400	4030590750	30400	30350	30400	30350	3686
343	20230731	143300	3918652750	30350	30300	30350	30300	667
344	20230731	143200	3898409450	30300	30300	30350	30300	182
345	20230731	143100	3892889450	30350	30300	30350	30300	525
346	20230731	143000	3876966300	30350	30250	30350	30250	906
347	20230731	142900	3849503400	30300	30350	30350	30250	583
348	20230731	142800	3831846350	30300	30350	30350	30250	695
349	20230731	142700	3810782550	30350	30300	30350	30300	659
350	20230731	142600	3790807800	30300	30350	30350	30250	931
351	20230731	142500	3762587500	30350	30300	30350	30300	434
352	20230731	142400	3749430050	30300	30300	30350	30250	443
353	20230731	142300	3736007600	30300	30350	30350	30250	1213
354	20230731	142200	3699280700	30350	30300	30350	30300	131
355	20230731	142100	3695306850	30300	30250	30350	30250	315
356	20230731	142000	3685756700	30250	30300	30300	30250	197
357	20230731	141900	3679790150	30300	30300	30300	30250	198
358	20230731	141800	3673790850	30350	30350	30400	30300	963
359	20230731	141700	3644568100	30350	30250	30350	30250	488
360	20230731	141600	3629761150	30350	30250	30350	30250	1319
361	20230731	141500	3589807650	30200	30250	30250	30200	377
362	20230731	141400	3578409100	30200	30250	30250	30200	322
363	20230731	141300	3568670100	30250	30250	30250	30200	55
364	20230731	141200	3567006400	30250	30200	30250	30200	353
365	20230731	141100	3556334600	30250	30200	30250	30150	838
366	20230731	141000	3531033800	30150	30200	30250	30150	436
367	20230731	140900	3517858950	30250	30200	30250	30200	117
368	20230731	140800	3514320050	30200	30150	30200	30150	311
369	20230731	140700	3504928650	30200	30200	30250	30150	584
370	20230731	140600	3487281550	30250	30200	30250	30200	561
371	20230731	140500	3470339000	30200	30100	30200	30100	356
372	20230731	140400	3459594750	30150	30100	30150	30100	156
373	20230731	140300	3454891500	30150	30250	30250	30150	380
374	20230731	140200	3443431750	30250	30150	30250	30150	847
375	20230731	140100	3417866150	30200	30100	30200	30050	1390
376	20230731	140000	3376020400	30100	30050	30100	30050	61
377	20230731	135900	3374185250	30100	30100	30100	30050	145
378	20230731	135800	3369820850	30100	30100	30100	30050	353
379	20230731	135700	3359203800	30100	30100	30100	30050	185
380	20230731	135600	3353635350	30050	30100	30100	30050	58
381	20230731	135500	3351890550	30050	30050	30100	30050	154
382	20230731	135400	3347256450	30100	30050	30100	30050	574
383	20230731	135300	3330004800	30050	30000	30050	30000	88
384	20230731	135200	3327361450	30050	30000	30050	30000	161
385	20230731	135100	3322523550	30000	29950	30050	29950	511
386	20230731	135000	3307186300	30000	30000	30000	29950	144
387	20230731	134900	3302866350	30000	30000	30000	29950	56
388	20230731	134800	3301187250	30000	29950	30000	29950	172
389	20230731	134700	3296028500	30000	29950	30000	29950	167
390	20230731	134600	3291018650	30000	30000	30000	29950	250
391	20230731	134500	3283522750	30000	29950	30000	29950	398
392	20230731	134400	3271584100	30000	30000	30000	30000	101
393	20230731	134300	3268554100	30000	29950	30000	29950	60
394	20230731	134200	3266754150	30000	30000	30000	29950	214
395	20230731	134100	3260335050	29950	30000	30000	29950	181
396	20230731	134000	3254906200	30000	30000	30000	30000	120
397	20230731	133900	3251306200	30000	29950	30000	29950	52
398	20230731	133800	3249747050	30000	30000	30000	29950	100
399	20230731	133700	3246748250	30000	30000	30000	30000	69
400	20230731	133600	3244678250	30000	29950	30000	29950	245
401	20230731	133500	3237336550	30000	29950	30000	29950	56
402	20230731	133400	3235657450	30000	29950	30000	29950	688
403	20230731	133300	3215047250	29950	29950	29950	29950	37
404	20230731	133200	3213939100	29950	29900	29950	29900	55
405	20230731	133100	3212292700	29950	29950	29950	29900	70
406	20230731	133000	3210197350	29950	29950	29950	29950	122
407	20230731	132900	3206543450	29950	29950	29950	29900	58
408	20230731	132800	3204807350	29950	29900	29950	29900	80
409	20230731	132700	3202413400	29900	29900	29950	29900	842
410	20230731	132600	3177234300	29900	29900	29900	29850	148
411	20230731	132500	3172814600	29900	29850	29900	29850	119
412	20230731	132400	3169257600	29900	29900	29900	29850	93
413	20230731	132300	3166479550	29900	29850	29900	29850	134
414	20230731	132200	3162475000	29900	29900	29900	29850	118
415	20230731	132100	3158948300	29900	29900	29900	29850	138
416	20230731	132000	3154824200	29900	29850	29900	29850	626
417	20230731	131900	3136136500	29850	29800	29850	29800	141
418	20230731	131800	3131932550	29800	29800	29850	29800	165
419	20230731	131700	3127012150	29850	29850	29850	29800	221
420	20230731	131600	3120422850	29850	29850	29850	29850	45
421	20230731	131500	3119079600	29850	29800	29850	29800	106
422	20230731	131400	3115919000	29850	29850	29850	29800	274
423	20230731	131300	3107747700	29850	29850	29850	29850	98
424	20230731	131200	3104822400	29850	29800	29850	29800	72
425	20230731	131100	3102673700	29850	29750	29850	29750	58
426	20230731	131000	3100946400	29800	29700	29800	29700	1152
427	20230731	130900	3066677400	29750	29750	29750	29700	212
428	20230731	130800	3060375900	29750	29750	29750	29750	39
429	20230731	130700	3059215650	29700	29700	29750	29700	92
430	20230731	130600	3056481200	29700	29750	29750	29700	40
431	20230731	130500	3055291350	29750	29750	29750	29750	86
432	20230731	130400	3052732850	29750	29750	29750	29700	64
433	20230731	130300	3050830050	29750	29750	29750	29700	168
434	20230731	130200	3045832950	29750	29750	29800	29750	257
435	20230731	130100	3038183600	29800	29800	29800	29750	78
436	20230731	130000	3035859300	29800	29750	29800	29700	143
437	20230731	125900	3031605700	29750	29700	29800	29700	295
438	20230731	125800	3022842250	29700	29750	29750	29700	46
439	20230731	125700	3021473800	29750	29750	29750	29700	192
440	20230731	125600	3015766150	29700	29750	29750	29700	57
441	20230731	125500	3014071250	29750	29750	29750	29700	118
442	20230731	125400	3010564400	29750	29700	29800	29700	62
443	20230731	125300	3008720950	29750	29750	29800	29750	90
444	20230731	125200	3006043350	29750	29800	29850	29750	563
445	20230731	125100	2989282100	29850	29750	29850	29750	32
446	20230731	125000	2988329150	29750	29750	29750	29700	203
447	20230731	124900	2982291100	29750	29750	29750	29700	81
448	20230731	124800	2979882200	29750	29750	29750	29700	140
449	20230731	124700	2975718950	29750	29700	29750	29700	62
450	20230731	124600	2973875650	29750	29700	29750	29700	68
451	20230731	124500	2971853950	29700	29750	29800	29700	96
452	20230731	124400	2968999600	29750	29700	29750	29700	443
453	20230731	124300	2955841750	29700	29650	29700	29650	231
454	20230731	124200	2948990500	29650	29700	29700	29650	179
455	20230731	124100	2943675050	29700	29700	29700	29700	89
456	20230731	124000	2941031750	29700	29750	29750	29700	138
457	20230731	123900	2936931100	29750	29700	29750	29700	78
458	20230731	123800	2934611550	29700	29700	29700	29700	98
459	20230731	123700	2931700950	29650	29600	29650	29600	213
460	20230731	123600	2925386700	29650	29650	29650	29600	55
461	20230731	123500	2923756850	29600	29650	29700	29600	274
462	20230731	123400	2915640500	29650	29700	29700	29650	101
463	20230731	123300	2912642800	29600	29650	29650	29600	1173
464	20230731	123200	2877869550	29650	29650	29650	29600	2464
465	20230731	123100	2804812800	29600	29650	29650	29600	23
466	20230731	123000	2804130900	29650	29600	29650	29600	53
467	20230731	122900	2802562050	29650	29600	29650	29600	93
468	20230731	122800	2799808100	29600	29650	29650	29600	60
469	20230731	122700	2798031700	29650	29650	29650	29650	23
470	20230731	122600	2797349750	29600	29650	29650	29600	261
471	20230731	122500	2789618950	29650	29600	29650	29600	24
472	20230731	122400	2788908200	29650	29650	29650	29650	7
473	20230731	122300	2788700650	29650	29600	29650	29600	25
474	20230731	122200	2787960600	29650	29650	29650	29600	755
475	20230731	122100	2765608400	29650	29650	29700	29600	297
476	20230731	122000	2756810400	29650	29650	29650	29650	297
477	20230731	121900	2748004350	29650	29650	29650	29650	35
478	20230731	121800	2746966600	29650	29650	29650	29650	52
479	20230731	121700	2745424800	29650	29650	29700	29650	1495
480	20230731	121600	2701097950	29650	29700	29700	29650	875
481	20230731	121500	2675135200	29700	29700	29700	29700	1
482	20230731	121400	2675105500	29700	29750	29750	29700	208
483	20230731	121300	2668927850	29750	29700	29750	29700	305
484	20230731	121200	2659867600	29700	29700	29700	29700	174
485	20230731	121100	2654699800	29750	29700	29750	29700	52
486	20230731	121000	2653155100	29750	29700	29750	29700	701
487	20230731	120900	2632332200	29700	29700	29700	29650	60
488	20230731	120800	2630551400	29700	29700	29700	29650	870
489	20230731	120700	2604712450	29750	29750	29750	29700	60
490	20230731	120600	2602930100	29750	29750	29750	29750	4
491	20230731	120500	2602811100	29750	29700	29750	29700	810
492	20230731	120400	2578750250	29700	29700	29700	29650	61
493	20230731	120300	2576939400	29700	29750	29750	29700	2270
494	20230731	120200	2509520350	29750	29700	29750	29700	151
495	20230731	120100	2505034950	29750	29750	29750	29750	57
496	20230731	120000	2503339200	29750	29750	29750	29700	66
497	20230731	115900	2501376550	29750	29750	29750	29700	76
498	20230731	115800	2499115650	29750	29750	29750	29750	121
499	20230731	115700	2495515900	29750	29700	29750	29700	20
500	20230731	115600	2494921750	29750	29750	29750	29750	11
501	20230731	115500	2494594500	29750	29800	29800	29750	280
502	20230731	115400	2486263300	29800	29800	29800	29750	191
503	20230731	115300	2480579850	29800	29750	29800	29750	46
504	20230731	115200	2479209900	29800	29800	29800	29800	76
505	20230731	115100	2476945100	29800	29800	29800	29800	179
506	20230731	115000	2471610900	29800	29800	29800	29750	55
507	20230731	114900	2469973100	29850	29800	29850	29800	339
508	20230731	114800	2459869450	29800	29750	29800	29700	1486
509	20230731	114700	2415673350	29750	29700	29750	29700	27
510	20230731	114600	2414871300	29750	29800	29800	29700	681
511	20230731	114500	2394602950	29800	29750	29800	29750	403
512	20230731	114400	2382611600	29750	29800	29800	29750	642
513	20230731	114300	2363512000	29800	29700	29800	29700	424
514	20230731	114200	2350898150	29750	29750	29750	29700	1126
515	20230731	114100	2317454650	29750	29800	29800	29750	461
516	20230731	114000	2303737900	29750	29750	29800	29750	1061
517	20230731	113900	2272171300	29800	29750	29800	29750	74
518	20230731	113800	2269967750	29800	29800	29800	29800	95
519	20230731	113700	2267136750	29800	29800	29800	29800	3
520	20230731	113600	2267047350	29800	29750	29800	29750	42
521	20230731	113500	2265797800	29800	29800	29800	29800	121
522	20230731	113400	2262192000	29800	29800	29800	29800	2
523	20230731	113300	2262132400	29800	29800	29800	29800	645
524	20230731	113200	2242911400	29850	29850	29850	29800	162
525	20230731	113100	2238082100	29850	29850	29850	29800	10
526	20230731	113000	2237783650	29850	29850	29850	29850	29
527	20230731	112900	2236918000	29850	29800	29850	29800	85
528	20230731	112800	2234384600	29850	29850	29850	29800	39
529	20230731	112700	2233220700	29850	29850	29850	29850	4
530	20230731	112600	2233101300	29850	29850	29850	29850	33
531	20230731	112500	2232116250	29800	29800	29850	29800	498
532	20230731	112400	2217275500	29800	29800	29800	29800	3
533	20230731	112300	2217186100	29850	29800	29850	29800	168
534	20230731	112200	2212178900	29850	29850	29850	29800	172
535	20230731	112100	2207052200	29800	29750	29850	29750	1733
536	20230731	112000	2155444250	29700	29750	29750	29700	604
537	20230731	111900	2137475350	29800	29800	29800	29750	589
538	20230731	111800	2119951450	29800	29800	29800	29750	87
539	20230731	111700	2117361900	29800	29800	29800	29750	396
540	20230731	111600	2105571350	29800	29800	29800	29800	2
541	20230731	111500	2105511750	29750	29750	29800	29750	81
542	20230731	111400	2103101650	29800	29750	29800	29750	173
543	20230731	111300	2097954300	29800	29800	29800	29800	65
544	20230731	111200	2096017300	29800	29800	29800	29800	770
545	20230731	111100	2073071300	29850	29850	29850	29800	231
546	20230731	111000	2066181800	29850	29850	29850	29800	241
547	20230731	110900	2058989150	29900	29900	29900	29850	314
548	20230731	110800	2049608900	29850	29800	29850	29800	790
549	20230731	110700	2026063700	29800	29800	29800	29750	45
550	20230731	110600	2024724750	29800	29800	29800	29800	23
551	20230731	110500	2024039350	29800	29750	29800	29750	283
552	20230731	110400	2015619100	29750	29700	29750	29700	87
553	20230731	110300	2013034900	29750	29800	29800	29700	100
554	20230731	110200	2010060850	29800	29700	29800	29700	1111
555	20230731	110100	1977027050	29750	29750	29750	29700	1440
556	20230731	110000	1934203350	29750	29800	29900	29750	1510
557	20230731	105900	1889208850	29900	29900	29900	29900	3
558	20230731	105800	1889119150	29900	29800	29900	29800	52
559	20230731	105700	1887569350	29900	29850	29900	29800	120
560	20230731	105600	1883989250	29850	29900	29950	29850	225
561	20230731	105500	1877266950	29900	29850	29900	29800	287
562	20230731	105400	1868706900	29850	29900	29900	29800	1041
563	20230731	105300	1837634200	29900	29900	29900	29850	144
564	20230731	105200	1833329450	29900	29900	29950	29850	830
565	20230731	105100	1808514950	29900	29950	29950	29900	2
566	20230731	105000	1808455100	29950	29950	29950	29900	90
567	20230731	104900	1805760450	29950	29950	29950	29950	817
568	20230731	104800	1781291300	29950	29950	29950	29950	333
569	20230731	104700	1771317950	30000	30000	30000	30000	9
570	20230731	104600	1771047950	29950	29900	30000	29900	175
571	20230731	104500	1765800050	30000	29950	30000	29950	181
572	20230731	104400	1760373950	30000	30000	30000	30000	34
573	20230731	104300	1759353950	30000	30000	30000	29950	809
574	20230731	104200	1735113650	30000	30000	30000	30000	0
575	20230731	104100	1735113650	30000	30000	30000	30000	88
576	20230731	104000	1732473650	30000	30000	30000	30000	142
577	20230731	103900	1728213650	30000	30000	30000	30000	147
578	20230731	103800	1723803650	30000	30000	30000	30000	24
579	20230731	103700	1723083650	30000	30000	30000	30000	532
580	20230731	103600	1707123650	29950	29950	29950	29950	18
581	20230731	103500	1706584550	29950	29950	29950	29950	5
582	20230731	103400	1706434800	29950	29950	29950	29950	288
583	20230731	103300	1697809200	29950	29950	29950	29950	0
584	20230731	103200	1697809200	29950	29950	29950	29950	17
585	20230731	103100	1697300050	29950	29950	29950	29950	499
586	20230731	103000	1682355000	29950	29950	29950	29950	24
587	20230731	102900	1681636200	29950	29950	29950	29950	17
588	20230731	102800	1681127050	30000	30000	30000	30000	0
589	20230731	102700	1681127050	30000	30000	30000	29950	1055
590	20230731	102600	1649523050	30000	30000	30000	30000	32
591	20230731	102500	1648563050	30000	30000	30000	29950	146
592	20230731	102400	1644183900	30000	30000	30000	30000	248
593	20230731	102300	1636743900	30000	30000	30000	30000	44
594	20230731	102200	1635423900	30000	30000	30000	30000	67
595	20230731	102100	1633413900	30050	30050	30050	30050	14
596	20230731	102000	1632993200	30050	29950	30050	29950	44
597	20230731	101900	1631673900	30000	30000	30000	30000	15
598	20230731	101800	1631223900	30000	30000	30000	30000	270
599	20230731	101700	1623123900	30000	29950	30000	29950	92
600	20230731	101600	1620364250	29950	29950	29950	29950	35
601	20230731	101500	1619316000	30000	29950	30000	29950	106
602	20230731	101400	1616141200	30000	30000	30000	30000	50
603	20230731	101300	1614641200	30000	29950	30000	29950	241
604	20230731	101200	1607421550	29950	30000	30000	29950	125
605	20230731	101100	1603674200	30000	30000	30000	30000	27
606	20230731	101000	1602864200	30000	30000	30000	30000	126
607	20230731	100900	1599084200	30000	29900	30000	29900	379
608	20230731	100800	1587735050	29950	29950	29950	29900	473
609	20230731	100700	1573569750	29950	30000	30000	29950	92
610	20230731	100600	1570812250	30000	30050	30050	29950	205
611	20230731	100500	1564660500	30000	29900	30000	29800	4237
612	20230731	100400	1438080750	29900	30000	30000	29900	876
613	20230731	100300	1411869750	30000	30100	30100	30000	501
614	20230731	100200	1396832500	30100	30150	30150	30100	177
615	20230731	100100	1391504200	30100	30150	30200	30100	150
616	20230731	100000	1386982850	30200	30050	30250	30050	272
617	20230731	095900	1378777850	30000	30050	30050	30000	262
618	20230731	095800	1370914800	30050	30000	30050	30000	54
619	20230731	095700	1369293800	30000	30000	30050	30000	148
620	20230731	095600	1364853750	30000	29950	30000	29900	25
621	20230731	095500	1364104950	29950	29950	29950	29900	132
622	20230731	095400	1360151650	29950	29900	29950	29900	579
623	20230731	095300	1342834700	29900	29950	29950	29900	237
624	20230731	095200	1335737050	30000	29950	30000	29950	75
625	20230731	095100	1333487100	29950	29900	29950	29850	222
626	20230731	095000	1326849500	29900	29900	29950	29850	229
627	20230731	094900	1320008000	29900	29950	29950	29850	381
628	20230731	094800	1308619850	29900	30000	30000	29900	301
629	20230731	094700	1299607500	29950	30000	30000	29950	128
630	20230731	094600	1295770500	30000	30150	30150	30000	260
631	20230731	094500	1287939400	30150	29900	30150	29900	705
632	20230731	094400	1266788200	29900	29950	30000	29900	736
633	20230731	094300	1244772650	29950	29950	30050	29950	103
634	20230731	094200	1241679800	29950	29950	29950	29900	157
635	20230731	094100	1236978700	29950	30050	30050	29950	532
636	20230731	094000	1221033250	30050	30000	30050	29950	686
637	20230731	093900	1200462700	30000	30100	30100	30000	529
638	20230731	093800	1184565300	30100	30050	30100	30050	324
639	20230731	093700	1174821650	30050	29950	30050	29950	1404
640	20230731	093600	1132710000	30000	30050	30050	29950	1343
641	20230731	093500	1092468000	30050	30050	30100	30000	1742
642	20230731	093400	1040156750	30100	30100	30150	30050	1136
643	20230731	093300	1005983950	30150	30150	30150	30100	289
644	20230731	093200	997284950	30100	30150	30150	30100	128
645	20230731	093100	993431800	30150	30350	30350	30100	1411
646	20230731	093000	950795600	30350	30400	30400	30300	454
647	20230731	092900	937027800	30400	30400	30450	30350	804
648	20230731	092800	912601050	30400	30550	30600	30400	1600
649	20230731	092700	863789850	30550	30600	30600	30500	466
650	20230731	092600	849570350	30500	30600	30600	30500	807
651	20230731	092500	824898500	30600	30550	30600	30550	1210
652	20230731	092400	787883600	30500	30550	30600	30500	734
653	20230731	092300	765468150	30550	30550	30600	30500	979
654	20230731	092200	735570350	30600	30700	30800	30550	4263
655	20230731	092100	604570950	30650	30500	30650	30450	2334
656	20230731	092000	533234250	30450	30400	30500	30400	1079
657	20230731	091900	500398900	30400	30350	30400	30300	381
658	20230731	091800	488839000	30350	30300	30400	30250	746
659	20230731	091700	466203250	30350	30200	30350	30200	1361
660	20230731	091600	424998600	30250	30200	30250	30200	423
661	20230731	091500	412223000	30200	30250	30250	30150	637
662	20230731	091400	392994200	30250	30250	30450	30100	4000
663	20230731	091300	271960050	30250	30150	30300	30050	457
664	20230731	091200	258191200	30150	30100	30200	30050	594
665	20230731	091100	240312150	30100	30150	30150	30050	216
666	20230731	091000	233810650	30100	30100	30150	30000	728
667	20230731	090900	211936400	30100	30150	30150	30100	230
668	20230731	090800	205003650	30100	30050	30150	30050	483
669	20230731	090700	190471450	30000	30000	30050	30000	93
670	20230731	090600	187681000	30000	30000	30050	30000	45
671	20230731	090500	186330550	30000	30000	30050	30000	608
672	20230731	090400	168074800	30000	30000	30050	30000	27
673	20230731	090300	167264600	30000	30000	30050	30000	489
674	20230731	090200	152594550	30000	29950	30000	29950	461
675	20230731	090100	138772050	30000	30000	30000	29950	275
676	20230731	090000	130522150	30000	29900	30200	29900	4364