KissMeData/217950/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201600	118225100	22550	22550	22550	22550	120
3	20230731	201500	118225100	22550	22550	22550	22550	0
4	20230731	201400	118225100	22550	22550	22550	22550	0
5	20230731	201300	118225100	22550	22550	22550	22550	0
6	20230731	201200	118225100	22550	22550	22550	22550	0
7	20230731	201100	118225100	22550	22550	22550	22550	0
8	20230731	201000	118225100	22550	22550	22550	22550	0
9	20230731	200900	118225100	22550	22550	22550	22550	0
10	20230731	200800	118225100	22550	22550	22550	22550	0
11	20230731	200700	118225100	22550	22550	22550	22550	0
12	20230731	200600	118225100	22550	22550	22550	22550	0
13	20230731	200500	118225100	22550	22550	22550	22550	0
14	20230731	200400	118225100	22550	22550	22550	22550	0
15	20230731	200300	118225100	22550	22550	22550	22550	0
16	20230731	200200	118225100	22550	22550	22550	22550	0
17	20230731	200100	118225100	22550	22550	22550	22550	0
18	20230731	200000	118225100	22550	22550	22550	22550	0
19	20230731	195900	118225100	22550	22550	22550	22550	0
20	20230731	195800	118225100	22550	22550	22550	22550	0
21	20230731	195700	118225100	22550	22550	22550	22550	0
22	20230731	195600	118225100	22550	22550	22550	22550	0
23	20230731	195500	118225100	22550	22550	22550	22550	0
24	20230731	195400	118225100	22550	22550	22550	22550	0
25	20230731	195300	118225100	22550	22550	22550	22550	0
26	20230731	195200	118225100	22550	22550	22550	22550	0
27	20230731	195100	118225100	22550	22550	22550	22550	0
28	20230731	195000	118225100	22550	22550	22550	22550	0
29	20230731	194900	118225100	22550	22550	22550	22550	0
30	20230731	194800	118225100	22550	22550	22550	22550	0
31	20230731	194700	118225100	22550	22550	22550	22550	0
32	20230731	194600	118225100	22550	22550	22550	22550	120
33	20230731	194500	118225100	22550	22550	22550	22550	0
34	20230731	194400	118225100	22550	22550	22550	22550	0
35	20230731	194300	118225100	22550	22550	22550	22550	0
36	20230731	194200	118225100	22550	22550	22550	22550	0
37	20230731	194100	118225100	22550	22550	22550	22550	0
38	20230731	194000	118225100	22550	22550	22550	22550	0
39	20230731	193900	118225100	22550	22550	22550	22550	0
40	20230731	193800	118225100	22550	22550	22550	22550	0
41	20230731	193700	118225100	22550	22550	22550	22550	0
42	20230731	193600	118225100	22550	22550	22550	22550	0
43	20230731	193500	118225100	22550	22550	22550	22550	0
44	20230731	193400	118225100	22550	22550	22550	22550	0
45	20230731	193300	118225100	22550	22550	22550	22550	0
46	20230731	193200	118225100	22550	22550	22550	22550	0
47	20230731	193100	118225100	22550	22550	22550	22550	0
48	20230731	193000	118225100	22550	22550	22550	22550	0
49	20230731	192900	118225100	22550	22550	22550	22550	0
50	20230731	192800	118225100	22550	22550	22550	22550	0
51	20230731	192700	118225100	22550	22550	22550	22550	0
52	20230731	192600	118225100	22550	22550	22550	22550	0
53	20230731	192500	118225100	22550	22550	22550	22550	0
54	20230731	192400	118225100	22550	22550	22550	22550	0
55	20230731	192300	118225100	22550	22550	22550	22550	0
56	20230731	192200	118225100	22550	22550	22550	22550	0
57	20230731	192100	118225100	22550	22550	22550	22550	0
58	20230731	192000	118225100	22550	22550	22550	22550	0
59	20230731	191900	118225100	22550	22550	22550	22550	0
60	20230731	191800	118225100	22550	22550	22550	22550	0
61	20230731	191700	118225100	22550	22550	22550	22550	0
62	20230731	191600	118225100	22550	22550	22550	22550	120
63	20230731	191500	118225100	22550	22550	22550	22550	0
64	20230731	191400	118225100	22550	22550	22550	22550	0
65	20230731	191300	118225100	22550	22550	22550	22550	0
66	20230731	191200	118225100	22550	22550	22550	22550	0
67	20230731	191100	118225100	22550	22550	22550	22550	0
68	20230731	191000	118225100	22550	22550	22550	22550	0
69	20230731	190900	118225100	22550	22550	22550	22550	0
70	20230731	190800	118225100	22550	22550	22550	22550	0
71	20230731	190700	118225100	22550	22550	22550	22550	0
72	20230731	190600	118225100	22550	22550	22550	22550	0
73	20230731	190500	118225100	22550	22550	22550	22550	0
74	20230731	190400	118225100	22550	22550	22550	22550	0
75	20230731	190300	118225100	22550	22550	22550	22550	0
76	20230731	190200	118225100	22550	22550	22550	22550	0
77	20230731	190100	118225100	22550	22550	22550	22550	0
78	20230731	190000	118225100	22550	22550	22550	22550	0
79	20230731	185900	118225100	22550	22550	22550	22550	0
80	20230731	185800	118225100	22550	22550	22550	22550	0
81	20230731	185700	118225100	22550	22550	22550	22550	0
82	20230731	185600	118225100	22550	22550	22550	22550	0
83	20230731	185500	118225100	22550	22550	22550	22550	0
84	20230731	185400	118225100	22550	22550	22550	22550	0
85	20230731	185300	118225100	22550	22550	22550	22550	0
86	20230731	185200	118225100	22550	22550	22550	22550	0
87	20230731	185100	118225100	22550	22550	22550	22550	0
88	20230731	185000	118225100	22550	22550	22550	22550	0
89	20230731	184900	118225100	22550	22550	22550	22550	0
90	20230731	184800	118225100	22550	22550	22550	22550	0
91	20230731	184700	118225100	22550	22550	22550	22550	0
92	20230731	184600	118225100	22550	22550	22550	22550	120
93	20230731	184500	118225100	22550	22550	22550	22550	0
94	20230731	184400	118225100	22550	22550	22550	22550	0
95	20230731	184300	118225100	22550	22550	22550	22550	0
96	20230731	184200	118225100	22550	22550	22550	22550	0
97	20230731	184100	118225100	22550	22550	22550	22550	0
98	20230731	184000	118225100	22550	22550	22550	22550	0
99	20230731	183900	118225100	22550	22550	22550	22550	0
100	20230731	183800	118225100	22550	22550	22550	22550	0
101	20230731	183700	118225100	22550	22550	22550	22550	0
102	20230731	183600	118225100	22550	22550	22550	22550	0
103	20230731	183500	118225100	22550	22550	22550	22550	0
104	20230731	183400	118225100	22550	22550	22550	22550	0
105	20230731	183300	118225100	22550	22550	22550	22550	0
106	20230731	183200	118225100	22550	22550	22550	22550	0
107	20230731	183100	118225100	22550	22550	22550	22550	0
108	20230731	183000	118225100	22550	22550	22550	22550	0
109	20230731	182900	118225100	22550	22550	22550	22550	0
110	20230731	182800	118225100	22550	22550	22550	22550	0
111	20230731	182700	118225100	22550	22550	22550	22550	0
112	20230731	182600	118225100	22550	22550	22550	22550	0
113	20230731	182500	118225100	22550	22550	22550	22550	0
114	20230731	182400	118225100	22550	22550	22550	22550	0
115	20230731	182300	118225100	22550	22550	22550	22550	0
116	20230731	182200	118225100	22550	22550	22550	22550	0
117	20230731	182100	118225100	22550	22550	22550	22550	0
118	20230731	182000	118225100	22550	22550	22550	22550	0
119	20230731	181900	118225100	22550	22550	22550	22550	0
120	20230731	181800	118225100	22550	22550	22550	22550	0
121	20230731	181700	118225100	22550	22550	22550	22550	0
122	20230731	181600	118225100	22550	22550	22550	22550	120
123	20230731	181500	118225100	22550	22550	22550	22550	0
124	20230731	181400	118225100	22550	22550	22550	22550	0
125	20230731	181300	118225100	22550	22550	22550	22550	0
126	20230731	181200	118225100	22550	22550	22550	22550	0
127	20230731	181100	118225100	22550	22550	22550	22550	0
128	20230731	181000	118225100	22550	22550	22550	22550	0
129	20230731	180900	118225100	22550	22550	22550	22550	0
130	20230731	180800	118225100	22550	22550	22550	22550	0
131	20230731	180700	118225100	22550	22550	22550	22550	0
132	20230731	180600	118225100	22550	22550	22550	22550	0
133	20230731	180500	118225100	22550	22550	22550	22550	0
134	20230731	180400	118225100	22550	22550	22550	22550	0
135	20230731	180300	118225100	22550	22550	22550	22550	0
136	20230731	180200	118225100	22550	22550	22550	22550	0
137	20230731	180100	118225100	22550	22550	22550	22550	0
138	20230731	180000	118225100	22550	22550	22550	22550	0
139	20230731	175900	118225100	22550	22550	22550	22550	0
140	20230731	175800	118225100	22550	22550	22550	22550	0
141	20230731	175700	118225100	22550	22550	22550	22550	0
142	20230731	175600	118225100	22550	22550	22550	22550	0
143	20230731	175500	118225100	22550	22550	22550	22550	0
144	20230731	175400	118225100	22550	22550	22550	22550	0
145	20230731	175300	118225100	22550	22550	22550	22550	0
146	20230731	175200	118225100	22550	22550	22550	22550	0
147	20230731	175100	118225100	22550	22550	22550	22550	0
148	20230731	175000	118225100	22550	22550	22550	22550	0
149	20230731	174900	118225100	22550	22550	22550	22550	0
150	20230731	174800	118225100	22550	22550	22550	22550	0
151	20230731	174700	118225100	22550	22550	22550	22550	0
152	20230731	174600	118225100	22550	22550	22550	22550	120
153	20230731	174500	118225100	22550	22550	22550	22550	0
154	20230731	174400	118225100	22550	22550	22550	22550	0
155	20230731	174300	118225100	22550	22550	22550	22550	0
156	20230731	174200	118225100	22550	22550	22550	22550	0
157	20230731	174100	118225100	22550	22550	22550	22550	0
158	20230731	174000	118225100	22550	22550	22550	22550	0
159	20230731	173900	118225100	22550	22550	22550	22550	0
160	20230731	173800	118225100	22550	22550	22550	22550	0
161	20230731	173700	118225100	22550	22550	22550	22550	0
162	20230731	173600	118225100	22550	22550	22550	22550	0
163	20230731	173500	118225100	22550	22550	22550	22550	0
164	20230731	173400	118225100	22550	22550	22550	22550	0
165	20230731	173300	118225100	22550	22550	22550	22550	0
166	20230731	173200	118225100	22550	22550	22550	22550	0
167	20230731	173100	118225100	22550	22550	22550	22550	0
168	20230731	173000	118225100	22550	22550	22550	22550	0
169	20230731	172900	118225100	22550	22550	22550	22550	0
170	20230731	172800	118225100	22550	22550	22550	22550	0
171	20230731	172700	118225100	22550	22550	22550	22550	0
172	20230731	172600	118225100	22550	22550	22550	22550	0
173	20230731	172500	118225100	22550	22550	22550	22550	0
174	20230731	172400	118225100	22550	22550	22550	22550	0
175	20230731	172300	118225100	22550	22550	22550	22550	0
176	20230731	172200	118225100	22550	22550	22550	22550	0
177	20230731	172100	118225100	22550	22550	22550	22550	0
178	20230731	172000	118225100	22550	22550	22550	22550	0
179	20230731	171900	118225100	22550	22550	22550	22550	0
180	20230731	171800	118225100	22550	22550	22550	22550	0
181	20230731	171700	118225100	22550	22550	22550	22550	0
182	20230731	171600	118225100	22550	22550	22550	22550	120
183	20230731	171500	118225100	22550	22550	22550	22550	0
184	20230731	171400	118225100	22550	22550	22550	22550	0
185	20230731	171300	118225100	22550	22550	22550	22550	0
186	20230731	171200	118225100	22550	22550	22550	22550	0
187	20230731	171100	118225100	22550	22550	22550	22550	0
188	20230731	171000	118225100	22550	22550	22550	22550	0
189	20230731	170900	118225100	22550	22550	22550	22550	0
190	20230731	170800	118225100	22550	22550	22550	22550	0
191	20230731	170700	118225100	22550	22550	22550	22550	0
192	20230731	170600	118225100	22550	22550	22550	22550	0
193	20230731	170500	118225100	22550	22550	22550	22550	0
194	20230731	170400	118225100	22550	22550	22550	22550	0
195	20230731	170300	118225100	22550	22550	22550	22550	0
196	20230731	170200	118225100	22550	22550	22550	22550	0
197	20230731	170100	118225100	22550	22550	22550	22550	0
198	20230731	170000	118225100	22550	22550	22550	22550	0
199	20230731	165900	118225100	22550	22550	22550	22550	0
200	20230731	165800	118225100	22550	22550	22550	22550	0
201	20230731	165700	118225100	22550	22550	22550	22550	0
202	20230731	165600	118225100	22550	22550	22550	22550	0
203	20230731	165500	118225100	22550	22550	22550	22550	0
204	20230731	165400	118225100	22550	22550	22550	22550	0
205	20230731	165300	118225100	22550	22550	22550	22550	0
206	20230731	165200	118225100	22550	22550	22550	22550	0
207	20230731	165100	118225100	22550	22550	22550	22550	0
208	20230731	165000	118225100	22550	22550	22550	22550	0
209	20230731	164900	118225100	22550	22550	22550	22550	0
210	20230731	164800	118225100	22550	22550	22550	22550	0
211	20230731	164700	118225100	22550	22550	22550	22550	0
212	20230731	164600	118225100	22550	22550	22550	22550	120
213	20230731	164500	118225100	22550	22550	22550	22550	0
214	20230731	164400	118225100	22550	22550	22550	22550	0
215	20230731	164300	118225100	22550	22550	22550	22550	0
216	20230731	164200	118225100	22550	22550	22550	22550	0
217	20230731	164100	118225100	22550	22550	22550	22550	0
218	20230731	164000	118225100	22550	22550	22550	22550	0
219	20230731	163900	118225100	22550	22550	22550	22550	0
220	20230731	163800	118225100	22550	22550	22550	22550	0
221	20230731	163700	118225100	22550	22550	22550	22550	0
222	20230731	163600	118225100	22550	22550	22550	22550	0
223	20230731	163500	118225100	22550	22550	22550	22550	0
224	20230731	163400	118225100	22550	22550	22550	22550	0
225	20230731	163300	118225100	22550	22550	22550	22550	0
226	20230731	163200	118225100	22550	22550	22550	22550	0
227	20230731	163100	118225100	22550	22550	22550	22550	0
228	20230731	163000	118225100	22550	22550	22550	22550	0
229	20230731	162900	118225100	22550	22550	22550	22550	0
230	20230731	162800	118225100	22550	22550	22550	22550	0
231	20230731	162700	118225100	22550	22550	22550	22550	0
232	20230731	162600	118225100	22550	22550	22550	22550	0
233	20230731	162500	118225100	22550	22550	22550	22550	0
234	20230731	162400	118225100	22550	22550	22550	22550	0
235	20230731	162300	118225100	22550	22550	22550	22550	0
236	20230731	162200	118225100	22550	22550	22550	22550	0
237	20230731	162100	118225100	22550	22550	22550	22550	0
238	20230731	162000	118225100	22550	22550	22550	22550	0
239	20230731	161900	118225100	22550	22550	22550	22550	0
240	20230731	161800	118225100	22550	22550	22550	22550	0
241	20230731	161700	118225100	22550	22550	22550	22550	0
242	20230731	161600	118225100	22550	22550	22550	22550	120
243	20230731	161500	118225100	22550	22550	22550	22550	0
244	20230731	161400	118225100	22550	22550	22550	22550	0
245	20230731	161300	118225100	22550	22550	22550	22550	0
246	20230731	161200	118225100	22550	22550	22550	22550	0
247	20230731	161100	118225100	22550	22550	22550	22550	0
248	20230731	161000	118225100	22550	22550	22550	22550	0
249	20230731	160900	118225100	22550	22550	22550	22550	0
250	20230731	160800	118225100	22550	22550	22550	22550	0
251	20230731	160700	118225100	22550	22550	22550	22550	0
252	20230731	160600	118225100	22550	22550	22550	22550	0
253	20230731	160500	118225100	22550	22550	22550	22550	0
254	20230731	160400	118225100	22550	22550	22550	22550	0
255	20230731	160300	118225100	22550	22550	22550	22550	0
256	20230731	160200	118225100	22550	22550	22550	22550	0
257	20230731	160100	118225100	22550	22550	22550	22550	0
258	20230731	160000	118225100	22550	22550	22550	22550	0
259	20230731	155900	118225100	22550	22550	22550	22550	0
260	20230731	155800	118225100	22550	22550	22550	22550	0
261	20230731	155700	118225100	22550	22550	22550	22550	0
262	20230731	155600	118225100	22550	22550	22550	22550	0
263	20230731	155500	118225100	22550	22550	22550	22550	0
264	20230731	155400	118225100	22550	22550	22550	22550	0
265	20230731	155300	118225100	22550	22550	22550	22550	0
266	20230731	155200	118225100	22550	22550	22550	22550	0
267	20230731	155100	118225100	22550	22550	22550	22550	0
268	20230731	155000	118225100	22550	22550	22550	22550	0
269	20230731	154900	118225100	22550	22550	22550	22550	0
270	20230731	154800	118225100	22550	22550	22550	22550	0
271	20230731	154700	118225100	22550	22550	22550	22550	0
272	20230731	154600	118225100	22550	22550	22550	22550	120
273	20230731	154500	118225100	22550	22550	22550	22550	0
274	20230731	154400	118225100	22550	22550	22550	22550	0
275	20230731	154300	118225100	22550	22550	22550	22550	0
276	20230731	154200	118225100	22550	22550	22550	22550	0
277	20230731	154100	118225100	22550	22550	22550	22550	0
278	20230731	154000	118225100	22550	22550	22550	22550	0
279	20230731	153900	118225100	22550	22550	22550	22550	0
280	20230731	153800	118225100	22550	22550	22550	22550	0
281	20230731	153700	118225100	22550	22550	22550	22550	0
282	20230731	153600	118225100	22550	22550	22550	22550	0
283	20230731	153500	118225100	22550	22550	22550	22550	0
284	20230731	153400	118225100	22550	22550	22550	22550	0
285	20230731	153300	118225100	22550	22550	22550	22550	0
286	20230731	153200	118225100	22550	22550	22550	22550	0
287	20230731	153100	118225100	22550	22550	22550	22550	0
288	20230731	153000	118225100	22550	22550	22550	22550	120
289	20230731	152900	115519100	23000	23000	23000	23000	0
290	20230731	152800	115519100	23000	23000	23000	23000	0
291	20230731	152700	115519100	23000	23000	23000	23000	0
292	20230731	152600	115519100	23000	23000	23000	23000	0
293	20230731	152500	115519100	23000	23000	23000	23000	0
294	20230731	152400	115519100	23000	23000	23000	23000	0
295	20230731	152300	115519100	23000	23000	23000	23000	0
296	20230731	152200	115519100	23000	23000	23000	23000	0
297	20230731	152100	115519100	23000	23000	23000	23000	0
298	20230731	152000	115519100	23000	23000	23000	23000	0
299	20230731	151900	115519100	23000	23000	23000	23000	0
300	20230731	151800	115519100	23000	23000	23000	23000	0
301	20230731	151700	115519100	23000	23000	23000	23000	0
302	20230731	151600	115519100	23000	23000	23000	23000	0
303	20230731	151500	115519100	23000	23000	23000	23000	0
304	20230731	151400	115519100	23000	23000	23000	23000	0
305	20230731	151300	115519100	23000	23000	23000	23000	0
306	20230731	151200	115519100	23000	23000	23000	23000	0
307	20230731	151100	115519100	23000	23000	23000	23000	0
308	20230731	151000	115519100	23000	23000	23000	23000	0
309	20230731	150900	115519100	23000	23000	23000	23000	0
310	20230731	150800	115519100	23000	23000	23000	23000	6
311	20230731	150700	115381100	23000	23000	23000	23000	0
312	20230731	150600	115381100	23000	23000	23000	23000	0
313	20230731	150500	115381100	23000	23000	23000	23000	0
314	20230731	150400	115381100	23000	23000	23000	23000	0
315	20230731	150300	115381100	23000	23000	23000	23000	0
316	20230731	150200	115381100	23000	23000	23000	23000	0
317	20230731	150100	115381100	23000	22650	23000	22650	117
318	20230731	150000	112691800	22500	22500	22500	22500	68
319	20230731	145900	111161800	22500	22500	22500	22500	43
320	20230731	145800	110194300	22600	22600	22600	22600	0
321	20230731	145700	110194300	22600	22600	22600	22600	0
322	20230731	145600	110194300	22600	22600	22600	22600	0
323	20230731	145500	110194300	22600	22600	22600	22600	2
324	20230731	145400	110149100	22650	22650	22650	22650	2
325	20230731	145300	110103800	22500	22500	22500	22500	8
326	20230731	145200	109923800	22350	22350	22350	22350	4
327	20230731	145100	109834400	22350	22350	22350	22350	0
328	20230731	145000	109834400	22350	22350	22350	22350	0
329	20230731	144900	109834400	22350	22350	22350	22350	0
330	20230731	144800	109834400	22350	22350	22350	22350	2
331	20230731	144700	109789700	22350	22350	22350	22350	8
332	20230731	144600	109610900	22350	22350	22350	22350	0
333	20230731	144500	109610900	22350	22350	22350	22350	0
334	20230731	144400	109610900	22350	22350	22350	22350	0
335	20230731	144300	109610900	22350	22350	22350	22350	0
336	20230731	144200	109610900	22350	22350	22350	22350	0
337	20230731	144100	109610900	22350	22350	22350	22350	1
338	20230731	144000	109588550	22250	22250	22250	22250	0
339	20230731	143900	109588550	22250	22250	22250	22250	0
340	20230731	143800	109588550	22250	22250	22250	22250	0
341	20230731	143700	109588550	22250	22250	22250	22250	0
342	20230731	143600	109588550	22250	22250	22250	22250	1
343	20230731	143500	109566300	21900	21900	21900	21900	0
344	20230731	143400	109566300	21900	21900	21900	21900	0
345	20230731	143300	109566300	21900	21900	21900	21900	0
346	20230731	143200	109566300	21900	21900	21900	21900	0
347	20230731	143100	109566300	21900	21900	21900	21900	0
348	20230731	143000	109566300	21900	21900	21900	21900	0
349	20230731	142900	109566300	21900	21900	21900	21900	0
350	20230731	142800	109566300	21900	21900	21900	21900	169
351	20230731	142700	105865200	21850	21850	21850	21850	0
352	20230731	142600	105865200	21850	21850	21850	21850	0
353	20230731	142500	105865200	21850	21850	21850	21850	0
354	20230731	142400	105865200	21850	21850	21850	21850	0
355	20230731	142300	105865200	21850	21850	21850	21850	0
356	20230731	142200	105865200	21850	21850	21850	21850	0
357	20230731	142100	105865200	21850	21850	21850	21850	0
358	20230731	142000	105865200	21850	21850	21850	21850	0
359	20230731	141900	105865200	21850	21850	21850	21850	0
360	20230731	141800	105865200	21850	21850	21850	21850	0
361	20230731	141700	105865200	21850	21850	21850	21850	0
362	20230731	141600	105865200	21850	21850	21850	21850	0
363	20230731	141500	105865200	21850	21850	21850	21850	0
364	20230731	141400	105865200	21850	21850	21850	21850	0
365	20230731	141300	105865200	21850	21850	21850	21850	0
366	20230731	141200	105865200	21850	21850	21850	21850	0
367	20230731	141100	105865200	21850	21850	21850	21850	0
368	20230731	141000	105865200	21850	21850	21850	21850	0
369	20230731	140900	105865200	21850	21850	21850	21850	0
370	20230731	140800	105865200	21850	21850	21850	21850	0
371	20230731	140700	105865200	21850	21850	21850	21850	0
372	20230731	140600	105865200	21850	21850	21850	21850	0
373	20230731	140500	105865200	21850	21850	21850	21850	46
374	20230731	140400	104860100	21900	21900	21900	21900	31
375	20230731	140300	104181200	21900	21900	21900	21900	0
376	20230731	140200	104181200	21900	21900	21900	21900	0
377	20230731	140100	104181200	21900	21900	21900	21900	0
378	20230731	140000	104181200	21900	21900	21900	21900	0
379	20230731	135900	104181200	21900	21900	21900	21900	0
380	20230731	135800	104181200	21900	21900	21900	21900	0
381	20230731	135700	104181200	21900	21900	21900	21900	0
382	20230731	135600	104181200	21900	21900	21900	21900	0
383	20230731	135500	104181200	21900	21900	21900	21900	0
384	20230731	135400	104181200	21900	21900	21900	21900	0
385	20230731	135300	104181200	21900	21900	21900	21900	0
386	20230731	135200	104181200	21900	21900	21900	21900	0
387	20230731	135100	104181200	21900	21900	21900	21900	0
388	20230731	135000	104181200	21900	21900	21900	21900	0
389	20230731	134900	104181200	21900	21900	21900	21900	0
390	20230731	134800	104181200	21900	21900	21900	21900	0
391	20230731	134700	104181200	21900	21900	21900	21900	0
392	20230731	134600	104181200	21900	21900	21900	21900	0
393	20230731	134500	104181200	21900	21900	21900	21900	0
394	20230731	134400	104181200	21900	21900	21900	21900	1
395	20230731	134300	104159300	21950	21950	21950	21950	1
396	20230731	134200	104137350	21850	21850	21850	21850	0
397	20230731	134100	104137350	21850	21850	21850	21850	0
398	20230731	134000	104137350	21850	21850	21850	21850	0
399	20230731	133900	104137350	21850	21850	21850	21850	0
400	20230731	133800	104137350	21850	21850	21850	21850	0
401	20230731	133700	104137350	21850	21850	21850	21850	0
402	20230731	133600	104137350	21850	21850	21850	21850	0
403	20230731	133500	104137350	21850	21850	21850	21850	0
404	20230731	133400	104137350	21850	21850	21850	21850	5
405	20230731	133300	104028100	21850	21850	21850	21850	0
406	20230731	133200	104028100	21850	21850	21850	21850	0
407	20230731	133100	104028100	21850	21850	21850	21850	0
408	20230731	133000	104028100	21850	21850	21850	21850	0
409	20230731	132900	104028100	21850	21850	21850	21850	0
410	20230731	132800	104028100	21850	21850	21850	21850	0
411	20230731	132700	104028100	21850	21850	21850	21850	0
412	20230731	132600	104028100	21850	21850	21850	21850	0
413	20230731	132500	104028100	21850	21850	21850	21850	15
414	20230731	132400	103700350	21850	21850	21850	21850	0
415	20230731	132300	103700350	21850	21850	21850	21850	0
416	20230731	132200	103700350	21850	21850	21850	21850	0
417	20230731	132100	103700350	21850	21850	21850	21850	50
418	20230731	132000	102607850	21850	21800	21850	21800	35
419	20230731	131900	101843550	21800	21700	21800	21700	19
420	20230731	131800	101430350	21700	21700	21700	21700	0
421	20230731	131700	101430350	21700	21700	21700	21700	0
422	20230731	131600	101430350	21700	21700	21700	21700	0
423	20230731	131500	101430350	21700	21700	21700	21700	0
424	20230731	131400	101430350	21700	21700	21700	21700	5
425	20230731	131300	101321850	21700	21700	21700	21700	2
426	20230731	131200	101278450	21800	21800	21800	21800	2
427	20230731	131100	101234850	21800	21800	21800	21800	4
428	20230731	131000	101147650	21700	21700	21700	21700	18
429	20230731	130900	100757050	21700	21700	21700	21700	0
430	20230731	130800	100757050	21700	21700	21700	21700	0
431	20230731	130700	100757050	21700	21750	21750	21700	3
432	20230731	130600	100691850	21800	21800	21800	21800	0
433	20230731	130500	100691850	21800	21800	21800	21800	0
434	20230731	130400	100691850	21800	21800	21800	21800	1
435	20230731	130300	100670050	21850	21850	21850	21850	0
436	20230731	130200	100670050	21850	21850	21850	21850	10
437	20230731	130100	100451550	21900	21900	21900	21900	10
438	20230731	130000	100232550	21600	21600	21600	21600	14
439	20230731	125900	99930150	21600	21600	21600	21600	0
440	20230731	125800	99930150	21600	21600	21600	21600	29
441	20230731	125700	99303750	21800	21800	21800	21800	17
442	20230731	125600	98933150	21750	21750	21750	21750	0
443	20230731	125500	98933150	21750	21750	21750	21750	0
444	20230731	125400	98933150	21750	21750	21750	21750	0
445	20230731	125300	98933150	21750	21600	21750	21600	73
446	20230731	125200	97356200	21600	21600	21600	21600	1
447	20230731	125100	97334600	21600	21600	21600	21600	0
448	20230731	125000	97334600	21600	21600	21600	21600	11
449	20230731	124900	97097000	21600	21600	21600	21600	100
450	20230731	124800	94937000	21650	21650	21650	21650	0
451	20230731	124700	94937000	21650	21600	21650	21600	31
452	20230731	124600	94266050	21600	21600	21600	21600	0
453	20230731	124500	94266050	21600	21600	21600	21600	6
454	20230731	124400	94136450	21200	21200	21200	21200	0
455	20230731	124300	94136450	21200	21200	21200	21200	0
456	20230731	124200	94136450	21200	21200	21200	21200	0
457	20230731	124100	94136450	21200	21200	21200	21200	0
458	20230731	124000	94136450	21200	21200	21200	21200	0
459	20230731	123900	94136450	21200	21200	21200	21200	27
460	20230731	123800	93564050	21200	21200	21200	21200	2316
461	20230731	123700	44464850	21200	21200	21200	21200	0
462	20230731	123600	44464850	21200	21200	21200	21200	10
463	20230731	123500	44252850	21200	21200	21200	21200	0
464	20230731	123400	44252850	21200	21200	21200	21200	1
465	20230731	123300	44231650	21200	21200	21200	21200	30
466	20230731	123200	43595650	21200	21200	21200	21200	1
467	20230731	123100	43574450	21200	21200	21200	21200	0
468	20230731	123000	43574450	21200	21200	21200	21200	16
469	20230731	122900	43235250	21200	21200	21200	21200	100
470	20230731	122800	41115250	21250	21450	21450	21250	122
471	20230731	122700	38513200	21450	21700	22150	21450	245
472	20230731	122600	33208750	21700	21750	21750	21700	53
473	20230731	122500	32058150	22550	22500	22550	22500	20
474	20230731	122400	31607650	21550	21550	21550	21550	0
475	20230731	122300	31607650	21550	23050	23050	21550	492
476	20230731	122200	20705700	23100	23100	23100	23100	0
477	20230731	122100	20705700	23100	23100	23100	23100	1
478	20230731	122000	20682600	23100	23100	23100	23100	0
479	20230731	121900	20682600	23100	23100	23100	23100	0
480	20230731	121800	20682600	23100	23100	23100	23100	0
481	20230731	121700	20682600	23100	23100	23100	23100	0
482	20230731	121600	20682600	23100	23100	23100	23100	0
483	20230731	121500	20682600	23100	23100	23100	23100	0
484	20230731	121400	20682600	23100	23100	23100	23100	0
485	20230731	121300	20682600	23100	23100	23100	23100	0
486	20230731	121200	20682600	23100	23100	23100	23100	0
487	20230731	121100	20682600	23100	23100	23100	23100	0
488	20230731	121000	20682600	23100	23100	23100	23100	0
489	20230731	120900	20682600	23100	23150	23150	23100	55
490	20230731	120800	19411050	23200	23250	23250	23200	162
491	20230731	120700	15651550	23300	23300	23300	23300	0
492	20230731	120600	15651550	23300	23300	23300	23300	0
493	20230731	120500	15651550	23300	23300	23300	23300	0
494	20230731	120400	15651550	23300	23300	23300	23300	0
495	20230731	120300	15651550	23300	23300	23300	23300	0
496	20230731	120200	15651550	23300	23300	23300	23300	5
497	20230731	120100	15535050	23300	23300	23300	23300	0
498	20230731	120000	15535050	23300	23300	23300	23300	11
499	20230731	115900	15278750	23300	23300	23300	23300	0
500	20230731	115800	15278750	23300	23300	23300	23300	0
501	20230731	115700	15278750	23300	23300	23300	23300	0
502	20230731	115600	15278750	23300	23300	23300	23300	22
503	20230731	115500	14766150	23300	23300	23300	23300	0
504	20230731	115400	14766150	23300	23300	23300	23300	0
505	20230731	115300	14766150	23300	23300	23300	23300	0
506	20230731	115200	14766150	23300	23300	23300	23300	0
507	20230731	115100	14766150	23300	23300	23300	23300	0
508	20230731	115000	14766150	23300	23300	23300	23300	0
509	20230731	114900	14766150	23300	23550	23550	23300	200
510	20230731	114800	10092900	24300	24300	24300	24300	0
511	20230731	114700	10092900	24300	24300	24300	24300	0
512	20230731	114600	10092900	24300	24300	24300	24300	0
513	20230731	114500	10092900	24300	24300	24300	24300	0
514	20230731	114400	10092900	24300	24300	24300	24300	0
515	20230731	114300	10092900	24300	24300	24300	24300	3
516	20230731	114200	10020000	24350	24350	24350	24350	0
517	20230731	114100	10020000	24350	24350	24350	24350	0
518	20230731	114000	10020000	24350	24350	24350	24350	0
519	20230731	113900	10020000	24350	24350	24350	24350	0
520	20230731	113800	10020000	24350	24350	24350	24350	0
521	20230731	113700	10020000	24350	24350	24350	24350	0
522	20230731	113600	10020000	24350	24350	24350	24350	0
523	20230731	113500	10020000	24350	24350	24350	24350	0
524	20230731	113400	10020000	24350	24350	24350	24350	0
525	20230731	113300	10020000	24350	24350	24350	24350	0
526	20230731	113200	10020000	24350	24350	24350	24350	0
527	20230731	113100	10020000	24350	24350	24350	24350	0
528	20230731	113000	10020000	24350	24350	24350	24350	0
529	20230731	112900	10020000	24350	24350	24350	24350	0
530	20230731	112800	10020000	24350	24350	24350	24350	0
531	20230731	112700	10020000	24350	24350	24350	24350	0
532	20230731	112600	10020000	24350	24350	24350	24350	0
533	20230731	112500	10020000	24350	24350	24350	24350	0
534	20230731	112400	10020000	24350	24350	24350	24350	2
535	20230731	112300	9971300	23200	23200	23200	23200	0
536	20230731	112200	9971300	23200	23200	23200	23200	0
537	20230731	112100	9971300	23200	23200	23200	23200	0
538	20230731	112000	9971300	23200	23200	23200	23200	0
539	20230731	111900	9971300	23200	23200	23200	23200	0
540	20230731	111800	9971300	23200	23200	23200	23200	0
541	20230731	111700	9971300	23200	23200	23200	23200	0
542	20230731	111600	9971300	23200	23200	23200	23200	0
543	20230731	111500	9971300	23200	23200	23200	23200	0
544	20230731	111400	9971300	23200	23200	23200	23200	0
545	20230731	111300	9971300	23200	24300	24300	23200	300
546	20230731	111200	2949700	24500	24500	24500	24500	0
547	20230731	111100	2949700	24500	24500	24500	24500	0
548	20230731	111000	2949700	24500	24500	24500	24500	0
549	20230731	110900	2949700	24500	24500	24500	24500	0
550	20230731	110800	2949700	24500	24500	24500	24500	0
551	20230731	110700	2949700	24500	24500	24500	24500	0
552	20230731	110600	2949700	24500	24500	24500	24500	2
553	20230731	110500	2900700	24500	24500	24500	24500	0
554	20230731	110400	2900700	24500	24500	24500	24500	0
555	20230731	110300	2900700	24500	24500	24500	24500	0
556	20230731	110200	2900700	24500	24500	24500	24500	0
557	20230731	110100	2900700	24500	24500	24500	24500	0
558	20230731	110000	2900700	24500	24500	24500	24500	0
559	20230731	105900	2900700	24500	24500	24500	24500	0
560	20230731	105800	2900700	24500	24500	24500	24500	0
561	20230731	105700	2900700	24500	24500	24500	24500	0
562	20230731	105600	2900700	24500	24500	24500	24500	0
563	20230731	105500	2900700	24500	24500	24500	24500	0
564	20230731	105400	2900700	24500	24500	24500	24500	0
565	20230731	105300	2900700	24500	24500	24500	24500	0
566	20230731	105200	2900700	24500	24500	24500	24500	0
567	20230731	105100	2900700	24500	24500	24500	24500	0
568	20230731	105000	2900700	24500	24500	24500	24500	0
569	20230731	104900	2900700	24500	24500	24500	24500	0
570	20230731	104800	2900700	24500	24500	24500	24500	0
571	20230731	104700	2900700	24500	24500	24500	24500	0
572	20230731	104600	2900700	24500	24500	24500	24500	0
573	20230731	104500	2900700	24500	24500	24500	24500	0
574	20230731	104400	2900700	24500	24500	24500	24500	0
575	20230731	104300	2900700	24500	24500	24500	24500	0
576	20230731	104200	2900700	24500	24500	24500	24500	0
577	20230731	104100	2900700	24500	24500	24500	24500	0
578	20230731	104000	2900700	24500	24500	24500	24500	0
579	20230731	103900	2900700	24500	24500	24500	24500	0
580	20230731	103800	2900700	24500	24500	24500	24500	0
581	20230731	103700	2900700	24500	24500	24500	24500	0
582	20230731	103600	2900700	24500	24500	24500	24500	0
583	20230731	103500	2900700	24500	24500	24500	24500	0
584	20230731	103400	2900700	24500	24500	24500	24500	0
585	20230731	103300	2900700	24500	24500	24500	24500	0
586	20230731	103200	2900700	24500	24500	24500	24500	0
587	20230731	103100	2900700	24500	24500	24500	24500	0
588	20230731	103000	2900700	24500	24500	24500	24500	0
589	20230731	102900	2900700	24500	24500	24500	24500	0
590	20230731	102800	2900700	24500	24500	24500	24500	0
591	20230731	102700	2900700	24500	24500	24500	24500	0
592	20230731	102600	2900700	24500	24500	24500	24500	0
593	20230731	102500	2900700	24500	24500	24500	24500	0
594	20230731	102400	2900700	24500	24500	24500	24500	0
595	20230731	102300	2900700	24500	24500	24500	24500	0
596	20230731	102200	2900700	24500	24500	24500	24500	0
597	20230731	102100	2900700	24500	24500	24500	24500	0
598	20230731	102000	2900700	24500	24500	24500	24500	0
599	20230731	101900	2900700	24500	24500	24500	24500	0
600	20230731	101800	2900700	24500	24500	24500	24500	0
601	20230731	101700	2900700	24500	24500	24500	24500	0
602	20230731	101600	2900700	24500	24500	24500	24500	0
603	20230731	101500	2900700	24500	24500	24500	24500	0
604	20230731	101400	2900700	24500	24500	24500	24500	0
605	20230731	101300	2900700	24500	24500	24500	24500	0
606	20230731	101200	2900700	24500	24500	24500	24500	39
607	20230731	101100	1945200	24500	24500	24500	24500	0
608	20230731	101000	1945200	24500	24500	24500	24500	5
609	20230731	100900	1822700	24500	24500	24500	24500	0
610	20230731	100800	1822700	24500	24500	24500	24500	0
611	20230731	100700	1822700	24500	24500	24500	24500	0
612	20230731	100600	1822700	24500	24500	24500	24500	0
613	20230731	100500	1822700	24500	24500	24500	24500	0
614	20230731	100400	1822700	24500	24500	24500	24500	5
615	20230731	100300	1700200	24500	24500	24500	24500	0
616	20230731	100200	1700200	24500	24500	24500	24500	0
617	20230731	100100	1700200	24500	24500	24500	24500	0
618	20230731	100000	1700200	24500	24500	24500	24500	0
619	20230731	095900	1700200	24500	24500	24500	24500	0
620	20230731	095800	1700200	24500	24500	24500	24500	1
621	20230731	095700	1675700	23250	23250	23250	23250	0
622	20230731	095600	1675700	23250	23250	23250	23250	0
623	20230731	095500	1675700	23250	23250	23250	23250	0
624	20230731	095400	1675700	23250	23250	23250	23250	0
625	20230731	095300	1675700	23250	23250	23250	23250	0
626	20230731	095200	1675700	23250	23250	23250	23250	0
627	20230731	095100	1675700	23250	23250	23250	23250	0
628	20230731	095000	1675700	23250	23250	23250	23250	0
629	20230731	094900	1675700	23250	23250	23250	23250	0
630	20230731	094800	1675700	23250	23250	23250	23250	0
631	20230731	094700	1675700	23250	23250	23250	23250	0
632	20230731	094600	1675700	23250	23250	23250	23250	0
633	20230731	094500	1675700	23250	23250	23250	23250	0
634	20230731	094400	1675700	23250	23250	23250	23250	0
635	20230731	094300	1675700	23250	23250	23250	23250	0
636	20230731	094200	1675700	23250	23250	23250	23250	0
637	20230731	094100	1675700	23250	23250	23250	23250	30
638	20230731	094000	978200	26900	26900	26900	26900	4
639	20230731	093900	870600	27850	27850	27850	27850	0
640	20230731	093800	870600	27850	27850	27850	27850	0
641	20230731	093700	870600	27850	27850	27850	27850	0
642	20230731	093600	870600	27850	27850	27850	27850	0
643	20230731	093500	870600	27850	27850	27850	27850	0
644	20230731	093400	870600	27850	27850	27850	27850	0
645	20230731	093300	870600	27850	27850	27850	27850	0
646	20230731	093200	870600	27850	27850	27850	27850	0
647	20230731	093100	870600	27850	27850	27850	27850	0
648	20230731	093000	870600	27850	27850	27850	27850	0
649	20230731	092900	870600	27850	27850	27850	27850	0
650	20230731	092800	870600	27850	27850	27850	27850	0
651	20230731	092700	870600	27850	27850	27850	27850	0
652	20230731	092600	870600	27850	25000	27850	25000	33
653	20230731	092500	0	24900	24900	24900	24900	0
654	20230731	092400	0	24900	24900	24900	24900	0
655	20230731	092300	0	24900	24900	24900	24900	0
656	20230731	092200	0	24900	24900	24900	24900	0
657	20230731	092100	0	24900	24900	24900	24900	0
658	20230731	092000	0	24900	24900	24900	24900	0
659	20230731	091900	0	24900	24900	24900	24900	0
660	20230731	091800	0	24900	24900	24900	24900	0
661	20230731	091700	0	24900	24900	24900	24900	0
662	20230731	091600	0	24900	24900	24900	24900	0
663	20230731	091500	0	24900	24900	24900	24900	0
664	20230731	091400	0	24900	24900	24900	24900	0
665	20230731	091300	0	24900	24900	24900	24900	0
666	20230731	091200	0	24900	24900	24900	24900	0
667	20230731	091100	0	24900	24900	24900	24900	0
668	20230731	091000	0	24900	24900	24900	24900	0
669	20230731	090900	0	24900	24900	24900	24900	0
670	20230731	090800	0	24900	24900	24900	24900	0
671	20230731	090700	0	24900	24900	24900	24900	0
672	20230731	090600	0	24900	24900	24900	24900	0
673	20230731	090500	0	24900	24900	24900	24900	0
674	20230731	090400	0	24900	24900	24900	24900	0
675	20230731	090300	0	24900	24900	24900	24900	0
676	20230731	090200	0	24900	24900	24900	24900	0
677	20230731	090100	0	24900	24900	24900	24900	0
678	20230731	090000	0	24900	24900	24900	24900	0