KissMeData/314930/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203700	1983982950	50200	50200	50200	50200	1918
3	20230728	203600	1983982950	50200	50200	50200	50200	0
4	20230728	203500	1983982950	50200	50200	50200	50200	0
5	20230728	203400	1983982950	50200	50200	50200	50200	0
6	20230728	203300	1983982950	50200	50200	50200	50200	0
7	20230728	203200	1983982950	50200	50200	50200	50200	0
8	20230728	203100	1983982950	50200	50200	50200	50200	0
9	20230728	203000	1983982950	50200	50200	50200	50200	0
10	20230728	202900	1983982950	50200	50200	50200	50200	0
11	20230728	202800	1983982950	50200	50200	50200	50200	0
12	20230728	202700	1983982950	50200	50200	50200	50200	0
13	20230728	202600	1983982950	50200	50200	50200	50200	0
14	20230728	202500	1983982950	50200	50200	50200	50200	0
15	20230728	202400	1983982950	50200	50200	50200	50200	0
16	20230728	202300	1983982950	50200	50200	50200	50200	0
17	20230728	202200	1983982950	50200	50200	50200	50200	0
18	20230728	202100	1983982950	50200	50200	50200	50200	0
19	20230728	202000	1983982950	50200	50200	50200	50200	0
20	20230728	201900	1983982950	50200	50200	50200	50200	0
21	20230728	201800	1983982950	50200	50200	50200	50200	0
22	20230728	201700	1983982950	50200	50200	50200	50200	0
23	20230728	201600	1983982950	50200	50200	50200	50200	0
24	20230728	201500	1983982950	50200	50200	50200	50200	0
25	20230728	201400	1983982950	50200	50200	50200	50200	0
26	20230728	201300	1983982950	50200	50200	50200	50200	0
27	20230728	201200	1983982950	50200	50200	50200	50200	0
28	20230728	201100	1983982950	50200	50200	50200	50200	0
29	20230728	201000	1983982950	50200	50200	50200	50200	0
30	20230728	200900	1983982950	50200	50200	50200	50200	0
31	20230728	200800	1983982950	50200	50200	50200	50200	0
32	20230728	200700	1983982950	50200	50200	50200	50200	1918
33	20230728	200600	1983982950	50200	50200	50200	50200	0
34	20230728	200500	1983982950	50200	50200	50200	50200	0
35	20230728	200400	1983982950	50200	50200	50200	50200	0
36	20230728	200300	1983982950	50200	50200	50200	50200	0
37	20230728	200200	1983982950	50200	50200	50200	50200	0
38	20230728	200100	1983982950	50200	50200	50200	50200	0
39	20230728	200000	1983982950	50200	50200	50200	50200	0
40	20230728	195900	1983982950	50200	50200	50200	50200	0
41	20230728	195800	1983982950	50200	50200	50200	50200	0
42	20230728	195700	1983982950	50200	50200	50200	50200	0
43	20230728	195600	1983982950	50200	50200	50200	50200	0
44	20230728	195500	1983982950	50200	50200	50200	50200	0
45	20230728	195400	1983982950	50200	50200	50200	50200	0
46	20230728	195300	1983982950	50200	50200	50200	50200	0
47	20230728	195200	1983982950	50200	50200	50200	50200	0
48	20230728	195100	1983982950	50200	50200	50200	50200	0
49	20230728	195000	1983982950	50200	50200	50200	50200	0
50	20230728	194900	1983982950	50200	50200	50200	50200	0
51	20230728	194800	1983982950	50200	50200	50200	50200	0
52	20230728	194700	1983982950	50200	50200	50200	50200	0
53	20230728	194600	1983982950	50200	50200	50200	50200	0
54	20230728	194500	1983982950	50200	50200	50200	50200	0
55	20230728	194400	1983982950	50200	50200	50200	50200	0
56	20230728	194300	1983982950	50200	50200	50200	50200	0
57	20230728	194200	1983982950	50200	50200	50200	50200	0
58	20230728	194100	1983982950	50200	50200	50200	50200	0
59	20230728	194000	1983982950	50200	50200	50200	50200	0
60	20230728	193900	1983982950	50200	50200	50200	50200	0
61	20230728	193800	1983982950	50200	50200	50200	50200	0
62	20230728	193700	1983982950	50200	50200	50200	50200	1918
63	20230728	193600	1983982950	50200	50200	50200	50200	0
64	20230728	193500	1983982950	50200	50200	50200	50200	0
65	20230728	193400	1983982950	50200	50200	50200	50200	0
66	20230728	193300	1983982950	50200	50200	50200	50200	0
67	20230728	193200	1983982950	50200	50200	50200	50200	0
68	20230728	193100	1983982950	50200	50200	50200	50200	0
69	20230728	193000	1983982950	50200	50200	50200	50200	0
70	20230728	192900	1983982950	50200	50200	50200	50200	0
71	20230728	192800	1983982950	50200	50200	50200	50200	0
72	20230728	192700	1983982950	50200	50200	50200	50200	0
73	20230728	192600	1983982950	50200	50200	50200	50200	0
74	20230728	192500	1983982950	50200	50200	50200	50200	0
75	20230728	192400	1983982950	50200	50200	50200	50200	0
76	20230728	192300	1983982950	50200	50200	50200	50200	0
77	20230728	192200	1983982950	50200	50200	50200	50200	0
78	20230728	192100	1983982950	50200	50200	50200	50200	0
79	20230728	192000	1983982950	50200	50200	50200	50200	0
80	20230728	191900	1983982950	50200	50200	50200	50200	0
81	20230728	191800	1983982950	50200	50200	50200	50200	0
82	20230728	191700	1983982950	50200	50200	50200	50200	0
83	20230728	191600	1983982950	50200	50200	50200	50200	0
84	20230728	191500	1983982950	50200	50200	50200	50200	0
85	20230728	191400	1983982950	50200	50200	50200	50200	0
86	20230728	191300	1983982950	50200	50200	50200	50200	0
87	20230728	191200	1983982950	50200	50200	50200	50200	0
88	20230728	191100	1983982950	50200	50200	50200	50200	0
89	20230728	191000	1983982950	50200	50200	50200	50200	0
90	20230728	190900	1983982950	50200	50200	50200	50200	0
91	20230728	190800	1983982950	50200	50200	50200	50200	0
92	20230728	190700	1983982950	50200	50200	50200	50200	1918
93	20230728	190600	1983982950	50200	50200	50200	50200	0
94	20230728	190500	1983982950	50200	50200	50200	50200	0
95	20230728	190400	1983982950	50200	50200	50200	50200	0
96	20230728	190300	1983982950	50200	50200	50200	50200	0
97	20230728	190200	1983982950	50200	50200	50200	50200	0
98	20230728	190100	1983982950	50200	50200	50200	50200	0
99	20230728	190000	1983982950	50200	50200	50200	50200	0
100	20230728	185900	1983982950	50200	50200	50200	50200	0
101	20230728	185800	1983982950	50200	50200	50200	50200	0
102	20230728	185700	1983982950	50200	50200	50200	50200	0
103	20230728	185600	1983982950	50200	50200	50200	50200	0
104	20230728	185500	1983982950	50200	50200	50200	50200	0
105	20230728	185400	1983982950	50200	50200	50200	50200	0
106	20230728	185300	1983982950	50200	50200	50200	50200	0
107	20230728	185200	1983982950	50200	50200	50200	50200	0
108	20230728	185100	1983982950	50200	50200	50200	50200	0
109	20230728	185000	1983982950	50200	50200	50200	50200	0
110	20230728	184900	1983982950	50200	50200	50200	50200	0
111	20230728	184800	1983982950	50200	50200	50200	50200	0
112	20230728	184700	1983982950	50200	50200	50200	50200	0
113	20230728	184600	1983982950	50200	50200	50200	50200	0
114	20230728	184500	1983982950	50200	50200	50200	50200	0
115	20230728	184400	1983982950	50200	50200	50200	50200	0
116	20230728	184300	1983982950	50200	50200	50200	50200	0
117	20230728	184200	1983982950	50200	50200	50200	50200	0
118	20230728	184100	1983982950	50200	50200	50200	50200	0
119	20230728	184000	1983982950	50200	50200	50200	50200	0
120	20230728	183900	1983982950	50200	50200	50200	50200	0
121	20230728	183800	1983982950	50200	50200	50200	50200	0
122	20230728	183700	1983982950	50200	50200	50200	50200	1918
123	20230728	183600	1983982950	50200	50200	50200	50200	0
124	20230728	183500	1983982950	50200	50200	50200	50200	0
125	20230728	183400	1983982950	50200	50200	50200	50200	0
126	20230728	183300	1983982950	50200	50200	50200	50200	0
127	20230728	183200	1983982950	50200	50200	50200	50200	0
128	20230728	183100	1983982950	50200	50200	50200	50200	0
129	20230728	183000	1983982950	50200	50200	50200	50200	0
130	20230728	182900	1983982950	50200	50200	50200	50200	0
131	20230728	182800	1983982950	50200	50200	50200	50200	0
132	20230728	182700	1983982950	50200	50200	50200	50200	0
133	20230728	182600	1983982950	50200	50200	50200	50200	0
134	20230728	182500	1983982950	50200	50200	50200	50200	0
135	20230728	182400	1983982950	50200	50200	50200	50200	0
136	20230728	182300	1983982950	50200	50200	50200	50200	0
137	20230728	182200	1983982950	50200	50200	50200	50200	0
138	20230728	182100	1983982950	50200	50200	50200	50200	0
139	20230728	182000	1983982950	50200	50200	50200	50200	0
140	20230728	181900	1983982950	50200	50200	50200	50200	0
141	20230728	181800	1983982950	50200	50200	50200	50200	0
142	20230728	181700	1983982950	50200	50200	50200	50200	0
143	20230728	181600	1983982950	50200	50200	50200	50200	0
144	20230728	181500	1983982950	50200	50200	50200	50200	0
145	20230728	181400	1983982950	50200	50200	50200	50200	0
146	20230728	181300	1983982950	50200	50200	50200	50200	0
147	20230728	181200	1983982950	50200	50200	50200	50200	0
148	20230728	181100	1983982950	50200	50200	50200	50200	0
149	20230728	181000	1983982950	50200	50200	50200	50200	0
150	20230728	180900	1983982950	50200	50200	50200	50200	0
151	20230728	180800	1983982950	50200	50200	50200	50200	0
152	20230728	180700	1983982950	50200	50200	50200	50200	1918
153	20230728	180600	1983982950	50200	50200	50200	50200	0
154	20230728	180500	1983982950	50200	50200	50200	50200	0
155	20230728	180400	1983982950	50200	50200	50200	50200	0
156	20230728	180300	1983982950	50200	50200	50200	50200	0
157	20230728	180200	1983982950	50200	50200	50200	50200	0
158	20230728	180100	1983982950	50200	50200	50200	50200	0
159	20230728	180000	1983982950	50200	50200	50200	50200	0
160	20230728	175900	1983982950	50200	50200	50200	50200	0
161	20230728	175800	1983982950	50200	50200	50200	50200	0
162	20230728	175700	1983982950	50200	50200	50200	50200	0
163	20230728	175600	1983982950	50200	50200	50200	50200	0
164	20230728	175500	1983982950	50200	50200	50200	50200	0
165	20230728	175400	1983982950	50200	50200	50200	50200	0
166	20230728	175300	1983982950	50200	50200	50200	50200	0
167	20230728	175200	1983982950	50200	50200	50200	50200	0
168	20230728	175100	1983982950	50200	50200	50200	50200	0
169	20230728	175000	1983982950	50200	50200	50200	50200	0
170	20230728	174900	1983982950	50200	50200	50200	50200	0
171	20230728	174800	1983982950	50200	50200	50200	50200	0
172	20230728	174700	1983982950	50200	50200	50200	50200	0
173	20230728	174600	1983982950	50200	50200	50200	50200	0
174	20230728	174500	1983982950	50200	50200	50200	50200	0
175	20230728	174400	1983982950	50200	50200	50200	50200	0
176	20230728	174300	1983982950	50200	50200	50200	50200	0
177	20230728	174200	1983982950	50200	50200	50200	50200	0
178	20230728	174100	1983982950	50200	50200	50200	50200	0
179	20230728	174000	1983982950	50200	50200	50200	50200	0
180	20230728	173900	1983982950	50200	50200	50200	50200	0
181	20230728	173800	1983982950	50200	50200	50200	50200	0
182	20230728	173700	1983982950	50200	50200	50200	50200	1918
183	20230728	173600	1983982950	50200	50200	50200	50200	0
184	20230728	173500	1983982950	50200	50200	50200	50200	0
185	20230728	173400	1983982950	50200	50200	50200	50200	0
186	20230728	173300	1983982950	50200	50200	50200	50200	0
187	20230728	173200	1983982950	50200	50200	50200	50200	0
188	20230728	173100	1983982950	50200	50200	50200	50200	0
189	20230728	173000	1983982950	50200	50200	50200	50200	0
190	20230728	172900	1983982950	50200	50200	50200	50200	0
191	20230728	172800	1983982950	50200	50200	50200	50200	0
192	20230728	172700	1983982950	50200	50200	50200	50200	0
193	20230728	172600	1983982950	50200	50200	50200	50200	0
194	20230728	172500	1983982950	50200	50200	50200	50200	0
195	20230728	172400	1983982950	50200	50200	50200	50200	0
196	20230728	172300	1983982950	50200	50200	50200	50200	0
197	20230728	172200	1983982950	50200	50200	50200	50200	0
198	20230728	172100	1983982950	50200	50200	50200	50200	0
199	20230728	172000	1983982950	50200	50200	50200	50200	0
200	20230728	171900	1983982950	50200	50200	50200	50200	0
201	20230728	171800	1983982950	50200	50200	50200	50200	0
202	20230728	171700	1983982950	50200	50200	50200	50200	0
203	20230728	171600	1983982950	50200	50200	50200	50200	0
204	20230728	171500	1983982950	50200	50200	50200	50200	0
205	20230728	171400	1983982950	50200	50200	50200	50200	0
206	20230728	171300	1983982950	50200	50200	50200	50200	0
207	20230728	171200	1983982950	50200	50200	50200	50200	0
208	20230728	171100	1983982950	50200	50200	50200	50200	0
209	20230728	171000	1983982950	50200	50200	50200	50200	0
210	20230728	170900	1983982950	50200	50200	50200	50200	0
211	20230728	170800	1983982950	50200	50200	50200	50200	0
212	20230728	170700	1983982950	50200	50200	50200	50200	1918
213	20230728	170600	1983982950	50200	50200	50200	50200	0
214	20230728	170500	1983982950	50200	50200	50200	50200	0
215	20230728	170400	1983982950	50200	50200	50200	50200	0
216	20230728	170300	1983982950	50200	50200	50200	50200	0
217	20230728	170200	1983982950	50200	50200	50200	50200	0
218	20230728	170100	1983982950	50200	50200	50200	50200	0
219	20230728	170000	1983982950	50200	50200	50200	50200	0
220	20230728	165900	1983982950	50200	50200	50200	50200	0
221	20230728	165800	1983982950	50200	50200	50200	50200	0
222	20230728	165700	1983982950	50200	50200	50200	50200	0
223	20230728	165600	1983982950	50200	50200	50200	50200	0
224	20230728	165500	1983982950	50200	50200	50200	50200	0
225	20230728	165400	1983982950	50200	50200	50200	50200	0
226	20230728	165300	1983982950	50200	50200	50200	50200	0
227	20230728	165200	1983982950	50200	50200	50200	50200	0
228	20230728	165100	1983982950	50200	50200	50200	50200	0
229	20230728	165000	1983982950	50200	50200	50200	50200	0
230	20230728	164900	1983982950	50200	50200	50200	50200	0
231	20230728	164800	1983982950	50200	50200	50200	50200	0
232	20230728	164700	1983982950	50200	50200	50200	50200	0
233	20230728	164600	1983982950	50200	50200	50200	50200	0
234	20230728	164500	1983982950	50200	50200	50200	50200	0
235	20230728	164400	1983982950	50200	50200	50200	50200	0
236	20230728	164300	1983982950	50200	50200	50200	50200	0
237	20230728	164200	1983982950	50200	50200	50200	50200	0
238	20230728	164100	1983982950	50200	50200	50200	50200	0
239	20230728	164000	1983982950	50200	50200	50200	50200	0
240	20230728	163900	1983982950	50200	50200	50200	50200	0
241	20230728	163800	1983982950	50200	50200	50200	50200	0
242	20230728	163700	1983982950	50200	50200	50200	50200	1918
243	20230728	163600	1983982950	50200	50200	50200	50200	0
244	20230728	163500	1983982950	50200	50200	50200	50200	0
245	20230728	163400	1983982950	50200	50200	50200	50200	0
246	20230728	163300	1983982950	50200	50200	50200	50200	0
247	20230728	163200	1983982950	50200	50200	50200	50200	0
248	20230728	163100	1983982950	50200	50200	50200	50200	0
249	20230728	163000	1983982950	50200	50200	50200	50200	0
250	20230728	162900	1983982950	50200	50200	50200	50200	0
251	20230728	162800	1983982950	50200	50200	50200	50200	0
252	20230728	162700	1983982950	50200	50200	50200	50200	0
253	20230728	162600	1983982950	50200	50200	50200	50200	0
254	20230728	162500	1983982950	50200	50200	50200	50200	0
255	20230728	162400	1983982950	50200	50200	50200	50200	0
256	20230728	162300	1983982950	50200	50200	50200	50200	0
257	20230728	162200	1983982950	50200	50200	50200	50200	0
258	20230728	162100	1983982950	50200	50200	50200	50200	0
259	20230728	162000	1983982950	50200	50200	50200	50200	0
260	20230728	161900	1983982950	50200	50200	50200	50200	0
261	20230728	161800	1983982950	50200	50200	50200	50200	0
262	20230728	161700	1983982950	50200	50200	50200	50200	0
263	20230728	161600	1983982950	50200	50200	50200	50200	0
264	20230728	161500	1983982950	50200	50200	50200	50200	0
265	20230728	161400	1983982950	50200	50200	50200	50200	0
266	20230728	161300	1983982950	50200	50200	50200	50200	0
267	20230728	161200	1983982950	50200	50200	50200	50200	0
268	20230728	161100	1983982950	50200	50200	50200	50200	0
269	20230728	161000	1983982950	50200	50200	50200	50200	0
270	20230728	160900	1983982950	50200	50200	50200	50200	0
271	20230728	160800	1983982950	50200	50200	50200	50200	0
272	20230728	160700	1983982950	50200	50200	50200	50200	1918
273	20230728	160600	1983982950	50200	50200	50200	50200	0
274	20230728	160500	1983982950	50200	50200	50200	50200	0
275	20230728	160400	1983982950	50200	50200	50200	50200	0
276	20230728	160300	1983982950	50200	50200	50200	50200	0
277	20230728	160200	1983982950	50200	50200	50200	50200	0
278	20230728	160100	1983982950	50200	50200	50200	50200	0
279	20230728	160000	1983982950	50200	50200	50200	50200	0
280	20230728	155900	1983982950	50200	50200	50200	50200	0
281	20230728	155800	1983982950	50200	50200	50200	50200	0
282	20230728	155700	1983982950	50200	50200	50200	50200	0
283	20230728	155600	1983982950	50200	50200	50200	50200	0
284	20230728	155500	1983982950	50200	50200	50200	50200	0
285	20230728	155400	1983982950	50200	50200	50200	50200	0
286	20230728	155300	1983982950	50200	50200	50200	50200	0
287	20230728	155200	1983982950	50200	50200	50200	50200	0
288	20230728	155100	1983982950	50200	50200	50200	50200	0
289	20230728	155000	1983982950	50200	50200	50200	50200	0
290	20230728	154900	1983982950	50200	50200	50200	50200	0
291	20230728	154800	1983982950	50200	50200	50200	50200	0
292	20230728	154700	1983982950	50200	50200	50200	50200	0
293	20230728	154600	1983982950	50200	50200	50200	50200	0
294	20230728	154500	1983982950	50200	50200	50200	50200	0
295	20230728	154400	1983982950	50200	50200	50200	50200	0
296	20230728	154300	1983982950	50200	50200	50200	50200	0
297	20230728	154200	1983982950	50200	50200	50200	50200	0
298	20230728	154100	1983982950	50200	50200	50200	50200	0
299	20230728	154000	1983982950	50200	50200	50200	50200	0
300	20230728	153900	1983982950	50200	50200	50200	50200	0
301	20230728	153800	1983982950	50200	50200	50200	50200	0
302	20230728	153700	1983982950	50200	50200	50200	50200	1918
303	20230728	153600	1983982950	50200	50200	50200	50200	0
304	20230728	153500	1983982950	50200	50200	50200	50200	0
305	20230728	153400	1983982950	50200	50200	50200	50200	0
306	20230728	153300	1983982950	50200	50200	50200	50200	0
307	20230728	153200	1983982950	50200	50200	50200	50200	0
308	20230728	153100	1983982950	50200	50200	50200	50200	0
309	20230728	153000	1983982950	50200	50200	50200	50200	1918
310	20230728	152900	1887699350	50400	50400	50400	50400	0
311	20230728	152800	1887699350	50400	50400	50400	50400	0
312	20230728	152700	1887699350	50400	50400	50400	50400	0
313	20230728	152600	1887699350	50400	50400	50400	50400	0
314	20230728	152500	1887699350	50400	50400	50400	50400	0
315	20230728	152400	1887699350	50400	50400	50400	50400	0
316	20230728	152300	1887699350	50400	50400	50400	50400	0
317	20230728	152200	1887699350	50400	50400	50400	50400	0
318	20230728	152100	1887699350	50400	50400	50400	50400	0
319	20230728	152000	1887699350	50400	50400	50400	50400	0
320	20230728	151900	1887699350	50400	50700	50700	50400	64
321	20230728	151800	1884456050	50700	50700	50700	50400	24
322	20230728	151700	1883240750	50700	50700	50700	50400	43
323	20230728	151600	1881066950	50700	50700	50700	50700	12
324	20230728	151500	1880458550	50400	50400	50400	50400	6
325	20230728	151400	1880156150	50500	50500	50500	50400	317
326	20230728	151300	1864148350	50500	50600	50700	50500	34
327	20230728	151200	1862427550	50600	50600	50600	50600	1
328	20230728	151100	1862376950	50700	50700	50700	50700	4
329	20230728	151000	1862174150	50700	50300	50700	50300	19
330	20230728	150900	1861215250	50400	50700	50700	50300	2535
331	20230728	150800	1733360650	50800	50800	50800	50800	10
332	20230728	150700	1732852650	50800	50800	50800	50800	0
333	20230728	150600	1732852650	50800	50800	50800	50800	21
334	20230728	150500	1731785850	50800	50800	50800	50800	0
335	20230728	150400	1731785850	50800	50800	50800	50800	0
336	20230728	150300	1731785850	50800	50800	50800	50800	10
337	20230728	150200	1731277850	50600	50600	50600	50600	0
338	20230728	150100	1731277850	50600	50600	50600	50600	0
339	20230728	150000	1731277850	50600	50600	50600	50600	26
340	20230728	145900	1729962250	50600	50600	50600	50600	0
341	20230728	145800	1729962250	50600	50800	50800	50600	336
342	20230728	145700	1712893650	50600	50600	50600	50600	10
343	20230728	145600	1712387650	50800	50800	50800	50800	72
344	20230728	145500	1708730050	50800	50800	50800	50800	12
345	20230728	145400	1708120450	50600	50600	50600	50600	2
346	20230728	145300	1708019250	50800	50800	50800	50800	30
347	20230728	145200	1706495250	50600	50600	50600	50600	10
348	20230728	145100	1705989250	50600	50600	50600	50600	1
349	20230728	145000	1705938650	50800	50600	50800	50600	55
350	20230728	144900	1703146050	50600	50600	50600	50600	0
351	20230728	144800	1703146050	50600	50600	50600	50600	28
352	20230728	144700	1701729250	50600	50800	50800	50600	81
353	20230728	144600	1697617450	50800	50800	50800	50800	0
354	20230728	144500	1697617450	50800	50800	50800	50800	20
355	20230728	144400	1696601450	50800	51200	51200	50700	510
356	20230728	144300	1670681650	51200	50900	51200	50900	12
357	20230728	144200	1670068550	50900	50900	50900	50900	0
358	20230728	144100	1670068550	50900	51100	51200	50900	55
359	20230728	144000	1667255950	51200	51200	51200	51200	0
360	20230728	143900	1667255950	51200	51100	51200	51100	59
361	20230728	143800	1664236150	50900	51200	51200	50700	914
362	20230728	143700	1617824050	51200	51200	51200	51200	1
363	20230728	143600	1617772850	50900	51000	51000	50800	374
364	20230728	143500	1598743250	51200	51100	51500	51100	133
365	20230728	143400	1591935950	51000	51000	51000	51000	0
366	20230728	143300	1591935950	51000	51100	51100	51000	105
367	20230728	143200	1586579650	51200	51400	51400	51200	91
368	20230728	143100	1581912650	51200	51200	51200	51200	10
369	20230728	143000	1581400650	51300	51300	51300	51300	2
370	20230728	142900	1581298050	51200	51100	51200	51100	64
371	20230728	142800	1578026150	51100	51100	51100	51000	27
372	20230728	142700	1576647950	51000	51000	51000	51000	22
373	20230728	142600	1575525950	50800	50800	50800	50800	0
374	20230728	142500	1575525950	50800	50800	50800	50800	5
375	20230728	142400	1575271950	50800	50800	50800	50800	0
376	20230728	142300	1575271950	50800	50800	50800	50800	30
377	20230728	142200	1573747950	50800	50700	50800	50700	187
378	20230728	142100	1564258350	50700	50700	50700	50700	16
379	20230728	142000	1563447150	50800	50800	50800	50800	148
380	20230728	141900	1555928750	50800	50900	50900	50800	68
381	20230728	141800	1552468850	50900	51000	51000	50900	24
382	20230728	141700	1551246050	51000	51000	51000	51000	270
383	20230728	141600	1537476050	51000	51100	51100	51000	206
384	20230728	141500	1526950450	51100	51300	51300	51100	4
385	20230728	141400	1526745650	51300	51300	51300	51300	52
386	20230728	141300	1524078050	51300	51200	51300	51200	25
387	20230728	141200	1522796550	51300	51300	51300	51200	153
388	20230728	141100	1514956550	51300	51300	51300	51300	0
389	20230728	141000	1514956550	51300	51300	51300	51300	0
390	20230728	140900	1514956550	51300	51300	51300	51300	0
391	20230728	140800	1514956550	51300	51300	51300	51300	52
392	20230728	140700	1512288950	51300	51300	51300	51300	1
393	20230728	140600	1512237650	51300	51300	51300	51300	0
394	20230728	140500	1512237650	51300	51300	51300	51300	70
395	20230728	140400	1508646650	51300	51400	51400	51300	66
396	20230728	140300	1505259950	51400	51400	51400	51400	60
397	20230728	140200	1502175950	51400	51500	51500	51400	77
398	20230728	140100	1498212950	51500	51500	51500	51400	13
399	20230728	140000	1497543550	51500	51500	51500	51500	3
400	20230728	135900	1497389050	51500	51500	51500	51500	53
401	20230728	135800	1494659550	51500	51500	51500	51500	10
402	20230728	135700	1494144550	51500	51600	51600	51500	39
403	20230728	135600	1492134950	51600	51600	51600	51500	87
404	20230728	135500	1487648750	51600	51600	51600	51500	16
405	20230728	135400	1486823350	51600	51600	51600	51600	34
406	20230728	135300	1485068950	51600	51300	51600	51300	559
407	20230728	135200	1456307750	51300	51300	51400	51300	70
408	20230728	135100	1452710250	51400	51400	51400	51400	204
409	20230728	135000	1442224650	51300	51300	51300	51300	100
410	20230728	134900	1437094650	51300	51300	51300	51300	43
411	20230728	134800	1434888750	51300	51400	51500	51300	140
412	20230728	134700	1427686450	51400	51400	51400	51400	275
413	20230728	134600	1413551450	51400	51500	51500	51400	251
414	20230728	134500	1400639850	51500	51600	51600	51500	78
415	20230728	134400	1396616450	51600	51700	51700	51600	221
416	20230728	134300	1385197650	51700	51700	51700	51700	91
417	20230728	134200	1380492950	51600	51700	51700	51600	90
418	20230728	134100	1375840050	51700	51600	51700	51600	248
419	20230728	134000	1363042850	51600	51600	51700	51600	53
420	20230728	133900	1360305150	51600	51700	51700	51600	259
421	20230728	133800	1346916850	51600	51600	51600	51600	0
422	20230728	133700	1346916850	51600	51600	51600	51600	1
423	20230728	133600	1346865250	51700	51800	51800	51700	42
424	20230728	133500	1344690450	51700	51800	51800	51700	102
425	20230728	133400	1339411350	51800	51700	51800	51700	157
426	20230728	133300	1331293750	51700	51700	51700	51700	0
427	20230728	133200	1331293750	51700	51700	51800	51700	166
428	20230728	133100	1322706650	51700	51700	51800	51700	42
429	20230728	133000	1320533650	51800	51800	51800	51800	6
430	20230728	132900	1320222850	51800	51800	51800	51800	98
431	20230728	132800	1315146450	51800	51800	51800	51800	44
432	20230728	132700	1312867250	51700	51700	51700	51700	5
433	20230728	132600	1312608750	51700	51700	51700	51700	2
434	20230728	132500	1312505350	51700	51700	51800	51700	646
435	20230728	132400	1279107050	51700	51700	51700	51700	5
436	20230728	132300	1278848550	51700	51700	51700	51700	486
437	20230728	132200	1253722350	51600	51600	51600	51600	22
438	20230728	132100	1252587150	51600	51400	51600	51400	465
439	20230728	132000	1228638850	51500	51400	51500	51400	109
440	20230728	131900	1223035450	51400	51500	51500	51400	18
441	20230728	131800	1222109550	51500	51500	51500	51500	8
442	20230728	131700	1221697550	51500	51500	51600	51500	89
443	20230728	131600	1217113550	51500	51500	51500	51400	156
444	20230728	131500	1209079950	51400	51600	51600	51400	58
445	20230728	131400	1206095750	51600	51600	51600	51600	153
446	20230728	131300	1198200950	51600	51500	51600	51500	46
447	20230728	131200	1195829850	51600	51600	51600	51600	81
448	20230728	131100	1191650250	51500	51500	51600	51500	226
449	20230728	131000	1179994150	51500	51400	51500	51400	143
450	20230728	130900	1172630850	51500	51400	51500	51400	9
451	20230728	130800	1172167750	51400	51500	51500	51400	272
452	20230728	130700	1158173950	51500	51500	51500	51400	170
453	20230728	130600	1149419050	51400	51400	51400	51400	0
454	20230728	130500	1149419050	51400	51400	51400	51400	1
455	20230728	130400	1149367650	51400	51400	51500	51400	16
456	20230728	130300	1148545050	51400	51400	51400	51400	10
457	20230728	130200	1148031050	51400	51400	51400	51400	92
458	20230728	130100	1143302250	51400	51300	51400	51300	201
459	20230728	130000	1132977350	51300	51200	51300	51200	165
460	20230728	125900	1124529250	51200	51200	51200	51200	83
461	20230728	125800	1120279650	51200	51200	51200	51200	0
462	20230728	125700	1120279650	51200	51100	51200	51100	6
463	20230728	125600	1119972850	51100	51000	51100	51000	692
464	20230728	125500	1084669350	50900	50900	50900	50900	6
465	20230728	125400	1084363950	50800	50800	50800	50800	685
466	20230728	125300	1049565950	50800	50800	50800	50800	0
467	20230728	125200	1049565950	50800	50900	50900	50800	233
468	20230728	125100	1037706650	50900	50900	50900	50900	10
469	20230728	125000	1037197650	50900	50900	50900	50900	54
470	20230728	124900	1034449050	50900	50900	50900	50900	0
471	20230728	124800	1034449050	50900	50900	50900	50900	1
472	20230728	124700	1034398150	50800	50800	50800	50800	2
473	20230728	124600	1034296550	50800	50800	50800	50800	38
474	20230728	124500	1032366150	50900	50800	50900	50800	4
475	20230728	124400	1032162850	50800	50800	50800	50800	0
476	20230728	124300	1032162850	50800	51000	51000	50800	275
477	20230728	124200	1018164850	51000	51000	51000	51000	7
478	20230728	124100	1017807850	50900	50900	50900	50900	0
479	20230728	124000	1017807850	50900	50900	50900	50900	0
480	20230728	123900	1017807850	50900	51000	51000	50900	39
481	20230728	123800	1015821750	50900	51000	51000	50900	37
482	20230728	123700	1013935050	50900	50900	50900	50900	1
483	20230728	123600	1013884150	51000	51100	51100	51000	15
484	20230728	123500	1013118450	51100	51000	51100	51000	375
485	20230728	123400	993980750	51000	51000	51000	51000	0
486	20230728	123300	993980750	51000	51000	51000	51000	253
487	20230728	123200	981077750	51100	50900	51100	50900	764
488	20230728	123100	942066750	50900	51000	51000	50900	48
489	20230728	123000	939619150	51000	51000	51000	51000	5
490	20230728	122900	939364150	51000	51000	51000	51000	63
491	20230728	122800	936151150	51000	51000	51000	51000	7
492	20230728	122700	935794150	51100	51100	51100	51100	0
493	20230728	122600	935794150	51100	51100	51100	51100	180
494	20230728	122500	926596150	51200	51100	51200	51100	206
495	20230728	122400	916049050	51400	50900	51400	50900	2201
496	20230728	122300	803341350	50700	50700	50700	50700	0
497	20230728	122200	803341350	50700	50700	50700	50700	1
498	20230728	122100	803290650	50800	50800	50800	50800	19
499	20230728	122000	802325450	50800	50800	50800	50800	0
500	20230728	121900	802325450	50800	50800	50800	50800	15
501	20230728	121800	801563450	50700	50700	50700	50700	0
502	20230728	121700	801563450	50700	50700	50700	50700	5
503	20230728	121600	801309950	50800	50800	50800	50800	0
504	20230728	121500	801309950	50800	50800	50800	50800	8
505	20230728	121400	800903550	50800	50800	50800	50800	0
506	20230728	121300	800903550	50800	50800	50800	50800	5
507	20230728	121200	800649550	50800	50800	50800	50800	100
508	20230728	121100	795569550	50900	50900	50900	50900	10
509	20230728	121000	795060550	50800	50800	50800	50800	17
510	20230728	120900	794196950	50800	50800	50800	50800	0
511	20230728	120800	794196950	50800	50800	50800	50800	35
512	20230728	120700	792418950	50900	50900	50900	50900	0
513	20230728	120600	792418950	50900	50900	50900	50900	0
514	20230728	120500	792418950	50900	50900	50900	50900	0
515	20230728	120400	792418950	50900	50900	50900	50900	10
516	20230728	120300	791909950	50900	50900	50900	50900	0
517	20230728	120200	791909950	50900	50900	50900	50900	5
518	20230728	120100	791655450	50900	51000	51000	50900	27
519	20230728	120000	790279150	50900	50900	50900	50900	5
520	20230728	115900	790024650	50800	50800	50800	50800	0
521	20230728	115800	790024650	50800	50900	50900	50800	100
522	20230728	115700	784943850	50900	50800	50900	50800	144
523	20230728	115600	777615150	50900	50900	50900	50900	0
524	20230728	115500	777615150	50900	50900	50900	50900	1
525	20230728	115400	777564250	50900	50900	50900	50900	0
526	20230728	115300	777564250	50900	50900	50900	50900	0
527	20230728	115200	777564250	50900	50900	51000	50800	23
528	20230728	115100	776394550	50900	50900	50900	50900	23
529	20230728	115000	775223850	50900	50800	50900	50800	43
530	20230728	114900	773035650	50800	50800	50800	50800	23
531	20230728	114800	771867250	50800	50700	50800	50500	55
532	20230728	114700	769086750	50600	50600	50600	50600	3
533	20230728	114600	768934950	50600	50600	50600	50600	0
534	20230728	114500	768934950	50600	50600	50600	50600	265
535	20230728	114400	755525950	50600	50600	50600	50600	32
536	20230728	114300	753906750	50600	50600	50600	50600	80
537	20230728	114200	749858750	50600	50800	50800	50500	188
538	20230728	114100	740351850	50900	50900	50900	50900	100
539	20230728	114000	735261850	50900	50900	50900	50900	767
540	20230728	113900	696221550	50900	50900	50900	50900	5
541	20230728	113800	695967050	50900	50900	50900	50900	114
542	20230728	113700	690164450	50900	50900	50900	50900	1
543	20230728	113600	690113550	51000	50700	51000	50700	1216
544	20230728	113500	628229350	50600	50600	50600	50400	120
545	20230728	113400	622172350	50700	50700	50700	50700	0
546	20230728	113300	622172350	50700	50700	50700	50700	7
547	20230728	113200	621817450	50800	50700	50800	50700	34
548	20230728	113100	620091250	50700	50700	50700	50700	5
549	20230728	113000	619837750	50700	50800	50800	50700	27
550	20230728	112900	618468050	50800	51000	51000	50800	41
551	20230728	112800	616383150	51000	50900	51000	50900	321
552	20230728	112700	600012250	50900	50900	51000	50900	364
553	20230728	112600	581479450	50900	50900	50900	50900	41
554	20230728	112500	579392550	50900	50800	51000	50800	1523
555	20230728	112400	501841650	50800	50600	50800	50600	681
556	20230728	112300	467267150	50600	50500	50600	50500	288
557	20230728	112200	452702550	50500	50500	50500	50500	0
558	20230728	112100	452702550	50500	50200	50500	50200	81
559	20230728	112000	448625150	50300	50300	50400	50300	329
560	20230728	111900	432065550	50300	50300	50300	50300	0
561	20230728	111800	432065550	50300	50300	50400	50300	189
562	20230728	111700	422557850	50200	50200	50200	50200	2
563	20230728	111600	422457450	50200	50100	50200	50100	265
564	20230728	111500	409154650	50200	50100	50200	50100	3
565	20230728	111400	409004250	50000	50000	50000	50000	0
566	20230728	111300	409004250	50000	50000	50000	50000	4
567	20230728	111200	408804250	50000	50000	50000	50000	2
568	20230728	111100	408704250	50000	50000	50000	50000	7
569	20230728	111000	408354250	50000	50100	50100	50000	90
570	20230728	110900	403845350	50100	50100	50100	50100	10
571	20230728	110800	403344350	50200	50200	50200	50200	5
572	20230728	110700	403093350	50200	50200	50200	50200	6
573	20230728	110600	402792150	50200	50200	50200	50200	4
574	20230728	110500	402591350	50200	50200	50200	50200	0
575	20230728	110400	402591350	50200	50200	50200	50200	0
576	20230728	110300	402591350	50200	50200	50200	50200	36
577	20230728	110200	400784150	50100	49850	50100	49850	1151
578	20230728	110100	343247700	49850	49800	49850	49800	157
579	20230728	110000	335426500	49650	49650	49650	49650	0
580	20230728	105900	335426500	49650	49700	49700	49650	54
581	20230728	105800	332742900	49800	49800	49800	49800	0
582	20230728	105700	332742900	49800	49750	49800	49750	102
583	20230728	105600	327664300	49750	49750	49750	49750	0
584	20230728	105500	327664300	49750	49700	49750	49700	53
585	20230728	105400	325028000	49700	49700	49700	49700	0
586	20230728	105300	325028000	49700	49650	49700	49650	35
587	20230728	105200	323290200	49650	49650	49650	49650	8
588	20230728	105100	322893000	49650	49650	49650	49650	4
589	20230728	105000	322694400	49650	49650	49650	49650	72
590	20230728	104900	319119600	49650	49650	49650	49650	28
591	20230728	104800	317729400	49650	49650	49650	49650	1
592	20230728	104700	317679750	49650	49600	49700	49600	69
593	20230728	104600	314251900	49700	49700	49700	49700	3
594	20230728	104500	314102800	49700	49700	49700	49700	52
595	20230728	104400	311518400	49700	49700	49700	49700	0
596	20230728	104300	311518400	49700	49700	49700	49700	0
597	20230728	104200	311518400	49700	49700	49700	49700	0
598	20230728	104100	311518400	49700	49700	49700	49700	0
599	20230728	104000	311518400	49700	49700	49700	49700	0
600	20230728	103900	311518400	49700	49750	49750	49700	134
601	20230728	103800	304854900	49800	49800	49800	49800	0
602	20230728	103700	304854900	49800	49800	49800	49800	1
603	20230728	103600	304805100	49800	49950	49950	49800	15
604	20230728	103500	304056600	49950	49850	49950	49850	12
605	20230728	103400	303457950	49850	49850	49850	49850	19
606	20230728	103300	302510800	49950	49950	49950	49950	0
607	20230728	103200	302510800	49950	49900	49950	49850	9
608	20230728	103100	302061500	49900	49900	49900	49900	0
609	20230728	103000	302061500	49900	49900	49900	49900	14
610	20230728	102900	301362900	49900	49850	49900	49850	17
611	20230728	102800	300515050	49850	50000	50000	49850	226
612	20230728	102700	289215550	50000	50000	50000	50000	19
613	20230728	102600	288265550	50300	49600	50300	49600	1595
614	20230728	102500	208682550	49600	49600	49600	49600	0
615	20230728	102400	208682550	49600	49550	49600	49550	32
616	20230728	102300	207095500	49550	49500	49550	49500	39
617	20230728	102200	205164450	49500	49550	49550	49500	18
618	20230728	102100	204273400	49500	49500	49500	49500	0
619	20230728	102000	204273400	49500	49500	49500	49500	0
620	20230728	101900	204273400	49500	49500	49500	49500	0
621	20230728	101800	204273400	49500	49500	49500	49500	81
622	20230728	101700	200263900	49450	49450	49450	49450	36
623	20230728	101600	198483700	49450	49450	49450	49450	48
624	20230728	101500	196110100	49500	49050	49500	49050	964
625	20230728	101400	148742850	49100	49100	49100	49100	0
626	20230728	101300	148742850	49100	49100	49100	49100	0
627	20230728	101200	148742850	49100	49000	49100	49000	11
628	20230728	101100	148203750	49000	49000	49000	49000	100
629	20230728	101000	143303750	48750	48900	49000	48700	258
630	20230728	100900	130724450	48900	48900	48900	48900	34
631	20230728	100800	129061850	49000	48950	49000	48950	3
632	20230728	100700	128914950	48800	48750	48800	48750	14
633	20230728	100600	128232250	48750	48750	48750	48750	0
634	20230728	100500	128232250	48750	48750	48750	48750	0
635	20230728	100400	128232250	48750	48750	48750	48750	0
636	20230728	100300	128232250	48750	48750	48750	48750	0
637	20230728	100200	128232250	48750	48750	48750	48750	0
638	20230728	100100	128232250	48750	48750	48750	48750	6
639	20230728	100000	127939750	48700	48700	48700	48700	4
640	20230728	095900	127744950	48650	48650	48650	48650	0
641	20230728	095800	127744950	48650	48650	48650	48650	20
642	20230728	095700	126771950	48700	48750	48750	48700	2
643	20230728	095600	126674500	48600	48600	48600	48600	0
644	20230728	095500	126674500	48600	48600	48600	48600	10
645	20230728	095400	126188500	48600	48600	48600	48600	0
646	20230728	095300	126188500	48600	48600	48600	48600	27
647	20230728	095200	124876300	48600	48600	48600	48600	0
648	20230728	095100	124876300	48600	48600	48600	48600	0
649	20230728	095000	124876300	48600	48600	48600	48600	0
650	20230728	094900	124876300	48600	48600	48600	48600	0
651	20230728	094800	124876300	48600	48600	48600	48600	3
652	20230728	094700	124730500	48600	48600	48600	48600	0
653	20230728	094600	124730500	48600	48600	48600	48600	0
654	20230728	094500	124730500	48600	48600	48600	48600	0
655	20230728	094400	124730500	48600	48550	48600	48550	12
656	20230728	094300	124147800	48600	48600	48600	48600	0
657	20230728	094200	124147800	48600	48600	48600	48600	0
658	20230728	094100	124147800	48600	48600	48600	48500	237
659	20230728	094000	112636750	48600	48600	48600	48600	0
660	20230728	093900	112636750	48600	48600	48600	48600	6
661	20230728	093800	112345150	48600	48600	48600	48600	33
662	20230728	093700	110741350	48600	48600	48600	48600	1
663	20230728	093600	110692750	48600	48600	48600	48600	32
664	20230728	093500	109137550	48950	48950	48950	48950	1
665	20230728	093400	109088600	48600	48600	48600	48600	4
666	20230728	093300	108894200	48500	48500	48500	48500	0
667	20230728	093200	108894200	48500	48500	48500	48500	0
668	20230728	093100	108894200	48500	48500	48500	48500	22
669	20230728	093000	107827200	48650	48650	48650	48650	1
670	20230728	092900	107778550	48700	48700	48700	48700	18
671	20230728	092800	106901950	49100	49100	49100	49100	0
672	20230728	092700	106901950	49100	49100	49100	49100	0
673	20230728	092600	106901950	49100	49100	49100	49100	0
674	20230728	092500	106901950	49100	49100	49100	49100	0
675	20230728	092400	106901950	49100	49100	49100	49100	0
676	20230728	092300	106901950	49100	49100	49100	49100	16
677	20230728	092200	106116350	49100	49100	49100	49100	0
678	20230728	092100	106116350	49100	48900	49100	48900	4
679	20230728	092000	105920550	48900	48650	48900	48650	151
680	20230728	091900	98552650	48500	48500	48500	48500	5
681	20230728	091800	98310150	48500	48500	48500	48500	51
682	20230728	091700	95836650	48750	48750	48750	48750	0
683	20230728	091600	95836650	48750	48750	48750	48750	104
684	20230728	091500	90766650	48750	48750	48750	48750	0
685	20230728	091400	90766650	48750	48750	48750	48750	0
686	20230728	091300	90766650	48750	48700	48750	48700	37
687	20230728	091200	88963250	48700	48600	48700	48600	10
688	20230728	091100	88476350	48700	48400	48700	48400	26
689	20230728	091000	87215950	48400	48300	49000	47800	375
690	20230728	090900	69208050	49200	49000	49200	48950	72
691	20230728	090800	65669750	49000	49000	49000	49000	30
692	20230728	090700	64199750	49000	48600	49000	48600	539
693	20230728	090600	37816850	48600	48150	48600	48150	51
694	20230728	090500	35349150	48000	48000	48000	48000	0
695	20230728	090400	35349150	48000	47950	48000	47950	504
696	20230728	090300	11157350	47950	47950	47950	47950	0
697	20230728	090200	11157350	47950	47950	47950	47950	1
698	20230728	090100	11109400	48000	48900	48950	48000	48
699	20230728	090000	8784700	49000	48550	49000	48550	175