KissMeData/083450/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	193800	2672588300	28550	28550	28550	28550	3083
3	20230731	193700	2672588300	28550	28550	28550	28550	0
4	20230731	193600	2672588300	28550	28550	28550	28550	0
5	20230731	193500	2672588300	28550	28550	28550	28550	0
6	20230731	193400	2672588300	28550	28550	28550	28550	0
7	20230731	193300	2672588300	28550	28550	28550	28550	0
8	20230731	193200	2672588300	28550	28550	28550	28550	0
9	20230731	193100	2672588300	28550	28550	28550	28550	0
10	20230731	193000	2672588300	28550	28550	28550	28550	0
11	20230731	192900	2672588300	28550	28550	28550	28550	0
12	20230731	192800	2672588300	28550	28550	28550	28550	0
13	20230731	192700	2672588300	28550	28550	28550	28550	0
14	20230731	192600	2672588300	28550	28550	28550	28550	0
15	20230731	192500	2672588300	28550	28550	28550	28550	0
16	20230731	192400	2672588300	28550	28550	28550	28550	0
17	20230731	192300	2672588300	28550	28550	28550	28550	0
18	20230731	192200	2672588300	28550	28550	28550	28550	0
19	20230731	192100	2672588300	28550	28550	28550	28550	0
20	20230731	192000	2672588300	28550	28550	28550	28550	0
21	20230731	191900	2672588300	28550	28550	28550	28550	0
22	20230731	191800	2672588300	28550	28550	28550	28550	0
23	20230731	191700	2672588300	28550	28550	28550	28550	0
24	20230731	191600	2672588300	28550	28550	28550	28550	0
25	20230731	191500	2672588300	28550	28550	28550	28550	0
26	20230731	191400	2672588300	28550	28550	28550	28550	0
27	20230731	191300	2672588300	28550	28550	28550	28550	0
28	20230731	191200	2672588300	28550	28550	28550	28550	0
29	20230731	191100	2672588300	28550	28550	28550	28550	0
30	20230731	191000	2672588300	28550	28550	28550	28550	0
31	20230731	190900	2672588300	28550	28550	28550	28550	0
32	20230731	190800	2672588300	28550	28550	28550	28550	3083
33	20230731	190700	2672588300	28550	28550	28550	28550	0
34	20230731	190600	2672588300	28550	28550	28550	28550	0
35	20230731	190500	2672588300	28550	28550	28550	28550	0
36	20230731	190400	2672588300	28550	28550	28550	28550	0
37	20230731	190300	2672588300	28550	28550	28550	28550	0
38	20230731	190200	2672588300	28550	28550	28550	28550	0
39	20230731	190100	2672588300	28550	28550	28550	28550	0
40	20230731	190000	2672588300	28550	28550	28550	28550	0
41	20230731	185900	2672588300	28550	28550	28550	28550	0
42	20230731	185800	2672588300	28550	28550	28550	28550	0
43	20230731	185700	2672588300	28550	28550	28550	28550	0
44	20230731	185600	2672588300	28550	28550	28550	28550	0
45	20230731	185500	2672588300	28550	28550	28550	28550	0
46	20230731	185400	2672588300	28550	28550	28550	28550	0
47	20230731	185300	2672588300	28550	28550	28550	28550	0
48	20230731	185200	2672588300	28550	28550	28550	28550	0
49	20230731	185100	2672588300	28550	28550	28550	28550	0
50	20230731	185000	2672588300	28550	28550	28550	28550	0
51	20230731	184900	2672588300	28550	28550	28550	28550	0
52	20230731	184800	2672588300	28550	28550	28550	28550	0
53	20230731	184700	2672588300	28550	28550	28550	28550	0
54	20230731	184600	2672588300	28550	28550	28550	28550	0
55	20230731	184500	2672588300	28550	28550	28550	28550	0
56	20230731	184400	2672588300	28550	28550	28550	28550	0
57	20230731	184300	2672588300	28550	28550	28550	28550	0
58	20230731	184200	2672588300	28550	28550	28550	28550	0
59	20230731	184100	2672588300	28550	28550	28550	28550	0
60	20230731	184000	2672588300	28550	28550	28550	28550	0
61	20230731	183900	2672588300	28550	28550	28550	28550	0
62	20230731	183800	2672588300	28550	28550	28550	28550	3083
63	20230731	183700	2672588300	28550	28550	28550	28550	0
64	20230731	183600	2672588300	28550	28550	28550	28550	0
65	20230731	183500	2672588300	28550	28550	28550	28550	0
66	20230731	183400	2672588300	28550	28550	28550	28550	0
67	20230731	183300	2672588300	28550	28550	28550	28550	0
68	20230731	183200	2672588300	28550	28550	28550	28550	0
69	20230731	183100	2672588300	28550	28550	28550	28550	0
70	20230731	183000	2672588300	28550	28550	28550	28550	0
71	20230731	182900	2672588300	28550	28550	28550	28550	0
72	20230731	182800	2672588300	28550	28550	28550	28550	0
73	20230731	182700	2672588300	28550	28550	28550	28550	0
74	20230731	182600	2672588300	28550	28550	28550	28550	0
75	20230731	182500	2672588300	28550	28550	28550	28550	0
76	20230731	182400	2672588300	28550	28550	28550	28550	0
77	20230731	182300	2672588300	28550	28550	28550	28550	0
78	20230731	182200	2672588300	28550	28550	28550	28550	0
79	20230731	182100	2672588300	28550	28550	28550	28550	0
80	20230731	182000	2672588300	28550	28550	28550	28550	0
81	20230731	181900	2672588300	28550	28550	28550	28550	0
82	20230731	181800	2672588300	28550	28550	28550	28550	0
83	20230731	181700	2672588300	28550	28550	28550	28550	0
84	20230731	181600	2672588300	28550	28550	28550	28550	0
85	20230731	181500	2672588300	28550	28550	28550	28550	0
86	20230731	181400	2672588300	28550	28550	28550	28550	0
87	20230731	181300	2672588300	28550	28550	28550	28550	0
88	20230731	181200	2672588300	28550	28550	28550	28550	0
89	20230731	181100	2672588300	28550	28550	28550	28550	0
90	20230731	181000	2672588300	28550	28550	28550	28550	0
91	20230731	180900	2672588300	28550	28550	28550	28550	0
92	20230731	180800	2672588300	28550	28550	28550	28550	3083
93	20230731	180700	2672588300	28550	28550	28550	28550	0
94	20230731	180600	2672588300	28550	28550	28550	28550	0
95	20230731	180500	2672588300	28550	28550	28550	28550	0
96	20230731	180400	2672588300	28550	28550	28550	28550	0
97	20230731	180300	2672588300	28550	28550	28550	28550	0
98	20230731	180200	2672588300	28550	28550	28550	28550	0
99	20230731	180100	2672588300	28550	28550	28550	28550	0
100	20230731	180000	2672588300	28550	28550	28550	28550	0
101	20230731	175900	2672588300	28550	28550	28550	28550	0
102	20230731	175800	2672588300	28550	28550	28550	28550	0
103	20230731	175700	2672588300	28550	28550	28550	28550	0
104	20230731	175600	2672588300	28550	28550	28550	28550	0
105	20230731	175500	2672588300	28550	28550	28550	28550	0
106	20230731	175400	2672588300	28550	28550	28550	28550	0
107	20230731	175300	2672588300	28550	28550	28550	28550	0
108	20230731	175200	2672588300	28550	28550	28550	28550	0
109	20230731	175100	2672588300	28550	28550	28550	28550	0
110	20230731	175000	2672588300	28550	28550	28550	28550	0
111	20230731	174900	2672588300	28550	28550	28550	28550	0
112	20230731	174800	2672588300	28550	28550	28550	28550	0
113	20230731	174700	2672588300	28550	28550	28550	28550	0
114	20230731	174600	2672588300	28550	28550	28550	28550	0
115	20230731	174500	2672588300	28550	28550	28550	28550	0
116	20230731	174400	2672588300	28550	28550	28550	28550	0
117	20230731	174300	2672588300	28550	28550	28550	28550	0
118	20230731	174200	2672588300	28550	28550	28550	28550	0
119	20230731	174100	2672588300	28550	28550	28550	28550	0
120	20230731	174000	2672588300	28550	28550	28550	28550	0
121	20230731	173900	2672588300	28550	28550	28550	28550	0
122	20230731	173800	2672588300	28550	28550	28550	28550	3083
123	20230731	173700	2672588300	28550	28550	28550	28550	0
124	20230731	173600	2672588300	28550	28550	28550	28550	0
125	20230731	173500	2672588300	28550	28550	28550	28550	0
126	20230731	173400	2672588300	28550	28550	28550	28550	0
127	20230731	173300	2672588300	28550	28550	28550	28550	0
128	20230731	173200	2672588300	28550	28550	28550	28550	0
129	20230731	173100	2672588300	28550	28550	28550	28550	0
130	20230731	173000	2672588300	28550	28550	28550	28550	0
131	20230731	172900	2672588300	28550	28550	28550	28550	0
132	20230731	172800	2672588300	28550	28550	28550	28550	0
133	20230731	172700	2672588300	28550	28550	28550	28550	0
134	20230731	172600	2672588300	28550	28550	28550	28550	0
135	20230731	172500	2672588300	28550	28550	28550	28550	0
136	20230731	172400	2672588300	28550	28550	28550	28550	0
137	20230731	172300	2672588300	28550	28550	28550	28550	0
138	20230731	172200	2672588300	28550	28550	28550	28550	0
139	20230731	172100	2672588300	28550	28550	28550	28550	0
140	20230731	172000	2672588300	28550	28550	28550	28550	0
141	20230731	171900	2672588300	28550	28550	28550	28550	0
142	20230731	171800	2672588300	28550	28550	28550	28550	0
143	20230731	171700	2672588300	28550	28550	28550	28550	0
144	20230731	171600	2672588300	28550	28550	28550	28550	0
145	20230731	171500	2672588300	28550	28550	28550	28550	0
146	20230731	171400	2672588300	28550	28550	28550	28550	0
147	20230731	171300	2672588300	28550	28550	28550	28550	0
148	20230731	171200	2672588300	28550	28550	28550	28550	0
149	20230731	171100	2672588300	28550	28550	28550	28550	0
150	20230731	171000	2672588300	28550	28550	28550	28550	0
151	20230731	170900	2672588300	28550	28550	28550	28550	0
152	20230731	170800	2672588300	28550	28550	28550	28550	3083
153	20230731	170700	2672588300	28550	28550	28550	28550	0
154	20230731	170600	2672588300	28550	28550	28550	28550	0
155	20230731	170500	2672588300	28550	28550	28550	28550	0
156	20230731	170400	2672588300	28550	28550	28550	28550	0
157	20230731	170300	2672588300	28550	28550	28550	28550	0
158	20230731	170200	2672588300	28550	28550	28550	28550	0
159	20230731	170100	2672588300	28550	28550	28550	28550	0
160	20230731	170000	2672588300	28550	28550	28550	28550	0
161	20230731	165900	2672588300	28550	28550	28550	28550	0
162	20230731	165800	2672588300	28550	28550	28550	28550	0
163	20230731	165700	2672588300	28550	28550	28550	28550	0
164	20230731	165600	2672588300	28550	28550	28550	28550	0
165	20230731	165500	2672588300	28550	28550	28550	28550	0
166	20230731	165400	2672588300	28550	28550	28550	28550	0
167	20230731	165300	2672588300	28550	28550	28550	28550	0
168	20230731	165200	2672588300	28550	28550	28550	28550	0
169	20230731	165100	2672588300	28550	28550	28550	28550	0
170	20230731	165000	2672588300	28550	28550	28550	28550	0
171	20230731	164900	2672588300	28550	28550	28550	28550	0
172	20230731	164800	2672588300	28550	28550	28550	28550	0
173	20230731	164700	2672588300	28550	28550	28550	28550	0
174	20230731	164600	2672588300	28550	28550	28550	28550	0
175	20230731	164500	2672588300	28550	28550	28550	28550	0
176	20230731	164400	2672588300	28550	28550	28550	28550	0
177	20230731	164300	2672588300	28550	28550	28550	28550	0
178	20230731	164200	2672588300	28550	28550	28550	28550	0
179	20230731	164100	2672588300	28550	28550	28550	28550	0
180	20230731	164000	2672588300	28550	28550	28550	28550	0
181	20230731	163900	2672588300	28550	28550	28550	28550	0
182	20230731	163800	2672588300	28550	28550	28550	28550	3083
183	20230731	163700	2672588300	28550	28550	28550	28550	0
184	20230731	163600	2672588300	28550	28550	28550	28550	0
185	20230731	163500	2672588300	28550	28550	28550	28550	0
186	20230731	163400	2672588300	28550	28550	28550	28550	0
187	20230731	163300	2672588300	28550	28550	28550	28550	0
188	20230731	163200	2672588300	28550	28550	28550	28550	0
189	20230731	163100	2672588300	28550	28550	28550	28550	0
190	20230731	163000	2672588300	28550	28550	28550	28550	0
191	20230731	162900	2672588300	28550	28550	28550	28550	0
192	20230731	162800	2672588300	28550	28550	28550	28550	0
193	20230731	162700	2672588300	28550	28550	28550	28550	0
194	20230731	162600	2672588300	28550	28550	28550	28550	0
195	20230731	162500	2672588300	28550	28550	28550	28550	0
196	20230731	162400	2672588300	28550	28550	28550	28550	0
197	20230731	162300	2672588300	28550	28550	28550	28550	0
198	20230731	162200	2672588300	28550	28550	28550	28550	0
199	20230731	162100	2672588300	28550	28550	28550	28550	0
200	20230731	162000	2672588300	28550	28550	28550	28550	0
201	20230731	161900	2672588300	28550	28550	28550	28550	0
202	20230731	161800	2672588300	28550	28550	28550	28550	0
203	20230731	161700	2672588300	28550	28550	28550	28550	0
204	20230731	161600	2672588300	28550	28550	28550	28550	0
205	20230731	161500	2672588300	28550	28550	28550	28550	0
206	20230731	161400	2672588300	28550	28550	28550	28550	0
207	20230731	161300	2672588300	28550	28550	28550	28550	0
208	20230731	161200	2672588300	28550	28550	28550	28550	0
209	20230731	161100	2672588300	28550	28550	28550	28550	0
210	20230731	161000	2672588300	28550	28550	28550	28550	0
211	20230731	160900	2672588300	28550	28550	28550	28550	0
212	20230731	160800	2672588300	28550	28550	28550	28550	3083
213	20230731	160700	2672588300	28550	28550	28550	28550	0
214	20230731	160600	2672588300	28550	28550	28550	28550	0
215	20230731	160500	2672588300	28550	28550	28550	28550	0
216	20230731	160400	2672588300	28550	28550	28550	28550	0
217	20230731	160300	2672588300	28550	28550	28550	28550	0
218	20230731	160200	2672588300	28550	28550	28550	28550	0
219	20230731	160100	2672588300	28550	28550	28550	28550	0
220	20230731	160000	2672588300	28550	28550	28550	28550	0
221	20230731	155900	2672588300	28550	28550	28550	28550	0
222	20230731	155800	2672588300	28550	28550	28550	28550	0
223	20230731	155700	2672588300	28550	28550	28550	28550	0
224	20230731	155600	2672588300	28550	28550	28550	28550	0
225	20230731	155500	2672588300	28550	28550	28550	28550	0
226	20230731	155400	2672588300	28550	28550	28550	28550	0
227	20230731	155300	2672588300	28550	28550	28550	28550	0
228	20230731	155200	2672588300	28550	28550	28550	28550	0
229	20230731	155100	2672588300	28550	28550	28550	28550	0
230	20230731	155000	2672588300	28550	28550	28550	28550	0
231	20230731	154900	2672588300	28550	28550	28550	28550	0
232	20230731	154800	2672588300	28550	28550	28550	28550	0
233	20230731	154700	2672588300	28550	28550	28550	28550	0
234	20230731	154600	2672588300	28550	28550	28550	28550	0
235	20230731	154500	2672588300	28550	28550	28550	28550	0
236	20230731	154400	2672588300	28550	28550	28550	28550	0
237	20230731	154300	2672588300	28550	28550	28550	28550	0
238	20230731	154200	2672588300	28550	28550	28550	28550	0
239	20230731	154100	2672588300	28550	28550	28550	28550	0
240	20230731	154000	2672588300	28550	28550	28550	28550	0
241	20230731	153900	2672588300	28550	28550	28550	28550	0
242	20230731	153800	2672588300	28550	28550	28550	28550	3083
243	20230731	153700	2672588300	28550	28550	28550	28550	0
244	20230731	153600	2672588300	28550	28550	28550	28550	0
245	20230731	153500	2672588300	28550	28550	28550	28550	0
246	20230731	153400	2672588300	28550	28550	28550	28550	0
247	20230731	153300	2672588300	28550	28550	28550	28550	0
248	20230731	153200	2672588300	28550	28550	28550	28550	0
249	20230731	153100	2672588300	28550	28550	28550	28550	0
250	20230731	153000	2672588300	28550	28550	28550	28550	3083
251	20230731	152900	2584568650	28650	28650	28650	28650	0
252	20230731	152800	2584568650	28650	28650	28650	28650	0
253	20230731	152700	2584568650	28650	28650	28650	28650	0
254	20230731	152600	2584568650	28650	28650	28650	28650	0
255	20230731	152500	2584568650	28650	28650	28650	28650	0
256	20230731	152400	2584568650	28650	28650	28650	28650	0
257	20230731	152300	2584568650	28650	28650	28650	28650	0
258	20230731	152200	2584568650	28650	28650	28650	28650	0
259	20230731	152100	2584568650	28650	28650	28650	28650	0
260	20230731	152000	2584568650	28650	28650	28650	28650	0
261	20230731	151900	2584568650	28650	28650	28650	28600	9
262	20230731	151800	2584310900	28650	28550	28650	28550	241
263	20230731	151700	2577418400	28600	28550	28600	28550	43
264	20230731	151600	2576188750	28550	28550	28550	28550	2
265	20230731	151500	2576131650	28550	28550	28550	28550	1
266	20230731	151400	2576103100	28600	28550	28600	28550	210
267	20230731	151300	2570097250	28550	28550	28550	28550	117
268	20230731	151200	2566756900	28550	28550	28600	28550	7
269	20230731	151100	2566556900	28550	28550	28550	28550	202
270	20230731	151000	2560789800	28550	28550	28550	28550	12
271	20230731	150900	2560447200	28550	28550	28550	28550	143
272	20230731	150800	2556364550	28550	28550	28550	28550	155
273	20230731	150700	2551939300	28550	28600	28600	28550	93
274	20230731	150600	2549283750	28600	28600	28600	28550	57
275	20230731	150500	2547653600	28550	28550	28550	28550	2
276	20230731	150400	2547596500	28550	28550	28600	28550	113
277	20230731	150300	2544369850	28550	28550	28550	28550	338
278	20230731	150200	2534719950	28550	28550	28550	28550	2
279	20230731	150100	2534662850	28550	28550	28550	28550	91
280	20230731	150000	2532064800	28550	28550	28550	28550	230
281	20230731	145900	2525498300	28550	28600	28600	28550	111
282	20230731	145800	2522328900	28600	28600	28600	28600	10
283	20230731	145700	2522042900	28600	28550	28600	28550	141
284	20230731	145600	2518016250	28600	28600	28600	28600	2
285	20230731	145500	2517959050	28600	28600	28600	28600	70
286	20230731	145400	2515957050	28550	28550	28550	28550	0
287	20230731	145300	2515957050	28550	28600	28600	28550	427
288	20230731	145200	2503764950	28600	28600	28600	28600	15
289	20230731	145100	2503335950	28600	28600	28600	28600	96
290	20230731	145000	2500590350	28600	28600	28600	28600	100
291	20230731	144900	2497730350	28550	28550	28550	28550	30
292	20230731	144800	2496873850	28550	28550	28550	28550	3
293	20230731	144700	2496788200	28600	28550	28600	28550	192
294	20230731	144600	2491298000	28550	28550	28550	28550	0
295	20230731	144500	2491298000	28550	28600	28600	28550	115
296	20230731	144400	2488013750	28600	28600	28600	28600	11
297	20230731	144300	2487699150	28550	28550	28550	28550	0
298	20230731	144200	2487699150	28550	28550	28550	28550	203
299	20230731	144100	2481903500	28500	28500	28500	28500	167
300	20230731	144000	2477144000	28500	28500	28500	28500	114
301	20230731	143900	2473895000	28500	28500	28500	28500	125
302	20230731	143800	2470332500	28550	28550	28550	28550	227
303	20230731	143700	2463851650	28600	28400	28600	28250	9072
304	20230731	143600	2206851150	28450	28600	28600	28450	9000
305	20230731	143500	1950577550	28600	28600	28600	28600	0
306	20230731	143400	1950577550	28600	28600	28600	28600	5
307	20230731	143300	1950434550	28600	28600	28600	28600	1
308	20230731	143200	1950405950	28650	28600	28650	28600	398
309	20230731	143100	1939005650	28600	28600	28600	28600	38
310	20230731	143000	1937918850	28600	28600	28600	28600	0
311	20230731	142900	1937918850	28600	28600	28600	28600	555
312	20230731	142800	1922045850	28600	28600	28600	28600	146
313	20230731	142700	1917870250	28600	28600	28600	28600	21
314	20230731	142600	1917269650	28600	28600	28600	28600	46
315	20230731	142500	1915954050	28550	28600	28600	28550	300
316	20230731	142400	1907383550	28600	28600	28600	28600	101
317	20230731	142300	1904494950	28550	28550	28550	28550	0
318	20230731	142200	1904494950	28550	28550	28550	28550	1
319	20230731	142100	1904466400	28600	28600	28600	28600	0
320	20230731	142000	1904466400	28600	28600	28600	28600	0
321	20230731	141900	1904466400	28600	28600	28600	28600	54
322	20230731	141800	1902922000	28600	28600	28600	28600	10
323	20230731	141700	1902636000	28550	28600	28600	28550	496
324	20230731	141600	1888457150	28600	28600	28600	28600	20
325	20230731	141500	1887885150	28600	28550	28600	28550	100
326	20230731	141400	1885029950	28550	28550	28550	28550	0
327	20230731	141300	1885029950	28550	28550	28550	28550	20
328	20230731	141200	1884458950	28550	28550	28550	28550	0
329	20230731	141100	1884458950	28550	28550	28550	28550	3
330	20230731	141000	1884373300	28550	28550	28550	28550	5
331	20230731	140900	1884230550	28600	28600	28600	28600	200
332	20230731	140800	1878510550	28600	28600	28600	28600	0
333	20230731	140700	1878510550	28600	28600	28600	28600	59
334	20230731	140600	1876823150	28600	28600	28600	28600	191
335	20230731	140500	1871360550	28600	28600	28600	28600	33
336	20230731	140400	1870416750	28600	28600	28600	28600	0
337	20230731	140300	1870416750	28600	28600	28600	28600	1
338	20230731	140200	1870388150	28550	28550	28550	28550	1
339	20230731	140100	1870359600	28550	28550	28550	28550	45
340	20230731	140000	1869074850	28550	28500	28550	28500	97
341	20230731	135900	1866306750	28550	28550	28550	28500	34
342	20230731	135800	1865336300	28500	28550	28550	28500	176
343	20230731	135700	1860314250	28500	28500	28500	28500	0
344	20230731	135600	1860314250	28500	28550	28550	28500	89
345	20230731	135500	1857777700	28550	28550	28550	28550	82
346	20230731	135400	1855436600	28550	28550	28550	28550	0
347	20230731	135300	1855436600	28550	28550	28550	28550	154
348	20230731	135200	1851039900	28550	28550	28550	28550	12
349	20230731	135100	1850697300	28500	28550	28550	28500	802
350	20230731	135000	1827836450	28500	28500	28500	28500	525
351	20230731	134900	1812873950	28600	28600	28600	28600	2
352	20230731	134800	1812816750	28600	28600	28600	28600	3
353	20230731	134700	1812730950	28600	28600	28600	28600	0
354	20230731	134600	1812730950	28600	28550	28600	28500	448
355	20230731	134500	1799940450	28600	28550	28600	28550	551
356	20230731	134400	1784207500	28550	28550	28550	28550	320
357	20230731	134300	1775071500	28600	28600	28600	28600	570
358	20230731	134200	1758769500	28650	28650	28650	28650	9
359	20230731	134100	1758511650	28650	28700	28700	28650	68
360	20230731	134000	1756563200	28700	28700	28700	28650	87
361	20230731	133900	1754069650	28650	28600	28650	28600	26
362	20230731	133800	1753325250	28650	28650	28650	28650	7
363	20230731	133700	1753124700	28650	28650	28650	28650	83
364	20230731	133600	1750746750	28600	28600	28600	28600	482
365	20230731	133500	1736961550	28650	28650	28650	28650	1
366	20230731	133400	1736932900	28650	28600	28650	28600	148
367	20230731	133300	1732698050	28650	28650	28650	28650	73
368	20230731	133200	1730606600	28650	28650	28650	28650	80
369	20230731	133100	1728314600	28650	28600	28650	28600	337
370	20230731	133000	1718676350	28600	28650	28650	28600	53
371	20230731	132900	1717158550	28650	28650	28650	28600	136
372	20230731	132800	1713262900	28650	28650	28650	28600	38
373	20230731	132700	1712175700	28650	28650	28650	28650	175
374	20230731	132600	1707161950	28650	28650	28650	28650	0
375	20230731	132500	1707161950	28650	28650	28650	28650	11
376	20230731	132400	1706846800	28600	28600	28600	28600	15
377	20230731	132300	1706417800	28650	28650	28650	28650	9
378	20230731	132200	1706159950	28650	28650	28650	28650	14
379	20230731	132100	1705758850	28650	28650	28650	28650	11
380	20230731	132000	1705443700	28650	28650	28650	28650	0
381	20230731	131900	1705443700	28650	28650	28650	28650	14
382	20230731	131800	1705042600	28650	28650	28650	28650	16
383	20230731	131700	1704584200	28650	28650	28650	28650	4
384	20230731	131600	1704469600	28650	28650	28650	28650	7
385	20230731	131500	1704269050	28700	28600	28700	28600	152
386	20230731	131400	1699921750	28600	28600	28600	28600	100
387	20230731	131300	1697061750	28600	28600	28600	28600	8
388	20230731	131200	1696832950	28700	28700	28700	28700	1
389	20230731	131100	1696804250	28600	28600	28600	28600	262
390	20230731	131000	1689311050	28700	28650	28700	28650	13
391	20230731	130900	1688938550	28600	28600	28600	28600	25
392	20230731	130800	1688223550	28600	28650	28650	28600	1266
393	20230731	130700	1652015700	28650	28650	28650	28650	76
394	20230731	130600	1649838300	28700	28700	28700	28700	1
395	20230731	130500	1649809600	28700	28700	28700	28700	0
396	20230731	130400	1649809600	28700	28700	28700	28700	0
397	20230731	130300	1649809600	28700	28700	28700	28700	55
398	20230731	130200	1648231100	28700	28700	28700	28700	15
399	20230731	130100	1647800600	28700	28700	28700	28700	10
400	20230731	130000	1647513600	28700	28700	28700	28700	0
401	20230731	125900	1647513600	28700	28700	28700	28700	20
402	20230731	125800	1646939600	28650	28650	28650	28650	2
403	20230731	125700	1646882300	28700	28700	28700	28700	0
404	20230731	125600	1646882300	28700	28700	28700	28700	0
405	20230731	125500	1646882300	28700	28700	28700	28700	100
406	20230731	125400	1644012300	28700	28600	28700	28600	14
407	20230731	125300	1643611700	28600	28600	28600	28600	357
408	20230731	125200	1633401500	28600	28650	28650	28600	459
409	20230731	125100	1620251450	28700	28700	28700	28700	3
410	20230731	125000	1620165350	28700	28700	28700	28700	0
411	20230731	124900	1620165350	28700	28700	28700	28700	0
412	20230731	124800	1620165350	28700	28700	28700	28700	2
413	20230731	124700	1620107950	28700	28700	28700	28700	54
414	20230731	124600	1618558150	28700	28700	28700	28700	0
415	20230731	124500	1618558150	28700	28700	28700	28700	5
416	20230731	124400	1618414650	28700	28700	28700	28700	39
417	20230731	124300	1617295350	28650	28650	28650	28650	0
418	20230731	124200	1617295350	28650	28650	28650	28650	21
419	20230731	124100	1616693700	28650	28650	28650	28650	54
420	20230731	124000	1615146600	28600	28600	28600	28600	0
421	20230731	123900	1615146600	28600	28600	28600	28600	40
422	20230731	123800	1614002600	28600	28600	28600	28600	2
423	20230731	123700	1613945400	28600	28600	28600	28600	129
424	20230731	123600	1610256000	28650	28650	28650	28650	101
425	20230731	123500	1607362350	28700	28700	28700	28700	9
426	20230731	123400	1607104050	28600	28650	28650	28600	3242
427	20230731	123300	1514301650	28650	28700	28700	28650	113
428	20230731	123200	1511063200	28650	28700	28700	28650	101
429	20230731	123100	1508169500	28650	28700	28700	28650	221
430	20230731	123000	1501837800	28700	28700	28700	28700	0
431	20230731	122900	1501837800	28700	28650	28700	28650	13
432	20230731	122800	1501464850	28700	28650	28700	28650	172
433	20230731	122700	1496536050	28650	28650	28650	28650	117
434	20230731	122600	1493184000	28700	28700	28750	28700	1988
435	20230731	122500	1436128100	28750	28750	28750	28750	5
436	20230731	122400	1435984350	28750	28750	28750	28750	5
437	20230731	122300	1435840600	28700	28700	28700	28700	0
438	20230731	122200	1435840600	28700	28750	28750	28700	47
439	20230731	122100	1434491100	28750	28750	28750	28750	126
440	20230731	122000	1430868600	28750	28750	28750	28750	6
441	20230731	121900	1430696100	28700	28750	28750	28700	16
442	20230731	121800	1430236600	28750	28750	28750	28750	10
443	20230731	121700	1429949100	28750	28700	28750	28700	132
444	20230731	121600	1426158100	28700	28750	28750	28700	35
445	20230731	121500	1425153350	28750	28800	28800	28750	1347
446	20230731	121400	1386414900	28800	28800	28800	28800	51
447	20230731	121300	1384946100	28800	28800	28800	28800	56
448	20230731	121200	1383333300	28800	28800	28800	28800	0
449	20230731	121100	1383333300	28800	28800	28800	28800	46
450	20230731	121000	1382008500	28800	28800	28800	28800	0
451	20230731	120900	1382008500	28800	28800	28800	28800	0
452	20230731	120800	1382008500	28800	28800	28800	28800	50
453	20230731	120700	1380568500	28800	28800	28800	28800	51
454	20230731	120600	1379099700	28800	28800	28800	28800	177
455	20230731	120500	1374002100	28800	28800	28800	28800	208
456	20230731	120400	1368011700	28800	28800	28800	28800	0
457	20230731	120300	1368011700	28800	28800	28800	28800	419
458	20230731	120200	1355944500	28800	28850	28850	28800	817
459	20230731	120100	1332404150	28850	28850	28850	28850	19
460	20230731	120000	1331856000	28850	28850	28850	28850	0
461	20230731	115900	1331856000	28850	28900	28900	28850	104
462	20230731	115800	1328855400	28850	28850	28850	28850	29
463	20230731	115700	1328018750	28850	28850	28850	28850	0
464	20230731	115600	1328018750	28850	28850	28850	28850	1
465	20230731	115500	1327989900	28850	28850	28850	28850	0
466	20230731	115400	1327989900	28850	28850	28850	28850	0
467	20230731	115300	1327989900	28850	28850	28850	28850	3
468	20230731	115200	1327903350	28850	28850	28850	28850	0
469	20230731	115100	1327903350	28850	28850	28850	28850	0
470	20230731	115000	1327903350	28850	28850	28850	28850	0
471	20230731	114900	1327903350	28850	28850	28850	28850	6
472	20230731	114800	1327730250	28850	28850	28850	28850	50
473	20230731	114700	1326287750	28850	28850	28850	28850	85
474	20230731	114600	1323835500	28850	28900	28900	28850	85
475	20230731	114500	1321383000	28900	28850	28900	28850	3
476	20230731	114400	1321296350	28900	28900	28900	28900	11
477	20230731	114300	1320978450	28900	28850	28900	28850	2
478	20230731	114200	1320920700	28900	28900	28900	28900	81
479	20230731	114100	1318579800	28900	28900	28900	28900	6
480	20230731	114000	1318406400	28850	28850	28850	28850	0
481	20230731	113900	1318406400	28850	28850	28850	28850	0
482	20230731	113800	1318406400	28850	28850	28850	28850	0
483	20230731	113700	1318406400	28850	28850	28850	28850	0
484	20230731	113600	1318406400	28850	28850	28850	28850	0
485	20230731	113500	1318406400	28850	28850	28850	28850	5
486	20230731	113400	1318262150	28850	28850	28850	28850	19
487	20230731	113300	1317714000	28850	28850	28850	28850	50
488	20230731	113200	1316271500	28850	28850	28850	28850	0
489	20230731	113100	1316271500	28850	28900	28900	28850	30
490	20230731	113000	1315405750	28900	28900	28900	28900	20
491	20230731	112900	1314827750	28900	28900	28900	28900	5
492	20230731	112800	1314683250	28850	28850	28850	28850	8
493	20230731	112700	1314452450	28900	28900	28900	28900	2
494	20230731	112600	1314394650	28900	28900	28900	28900	0
495	20230731	112500	1314394650	28900	28900	28900	28900	40
496	20230731	112400	1313238650	28900	28900	28900	28900	200
497	20230731	112300	1307458650	28900	28850	28900	28800	163
498	20230731	112200	1302760700	28850	28850	28850	28850	4
499	20230731	112100	1302645300	28850	28850	28850	28850	9
500	20230731	112000	1302385650	28850	28850	28850	28850	503
501	20230731	111900	1287874100	28750	28750	28750	28750	3
502	20230731	111800	1287787850	28800	28800	28800	28800	550
503	20230731	111700	1271947850	28800	28800	28800	28800	40
504	20230731	111600	1270795850	28750	28750	28750	28750	0
505	20230731	111500	1270795850	28750	28750	28750	28750	14
506	20230731	111400	1270393350	28750	28750	28750	28750	0
507	20230731	111300	1270393350	28750	28750	28750	28700	119
508	20230731	111200	1266977100	28750	28700	28750	28700	215
509	20230731	111100	1260806050	28750	28750	28750	28750	21
510	20230731	111000	1260202300	28750	28750	28750	28750	63
511	20230731	110900	1258391050	28750	28750	28750	28750	44
512	20230731	110800	1257126050	28750	28750	28750	28750	66
513	20230731	110700	1255228550	28750	28750	28750	28700	132
514	20230731	110600	1251434350	28750	28750	28750	28750	1
515	20230731	110500	1251405600	28750	28750	28750	28750	618
516	20230731	110400	1233638100	28800	28800	28800	28800	8
517	20230731	110300	1233407700	28800	28700	28800	28700	7
518	20230731	110200	1233206700	28750	28700	28750	28700	543
519	20230731	110100	1217595500	28700	28750	28750	28700	503
520	20230731	110000	1203137250	28700	28750	28750	28700	450
521	20230731	105900	1190212800	28750	28800	28800	28700	1377
522	20230731	105800	1150611700	28800	28800	28800	28800	659
523	20230731	105700	1131632500	28800	28800	28800	28800	1
524	20230731	105600	1131603700	28800	28800	28800	28800	0
525	20230731	105500	1131603700	28800	28800	28800	28800	1966
526	20230731	105400	1074982900	28850	28850	28850	28850	20
527	20230731	105300	1074405900	28850	28850	28850	28850	42
528	20230731	105200	1073194200	28850	28900	28900	28850	1499
529	20230731	105100	1029929250	28950	28950	28950	28950	100
530	20230731	105000	1027034250	29000	29000	29000	29000	3
531	20230731	104900	1026947250	28950	28950	28950	28950	0
532	20230731	104800	1026947250	28950	29000	29000	28950	64
533	20230731	104700	1025093750	28950	28900	28950	28900	51
534	20230731	104600	1023619800	28900	29000	29000	28900	245
535	20230731	104500	1016525600	29050	29000	29050	29000	12
536	20230731	104400	1016177100	29000	29000	29000	29000	2
537	20230731	104300	1016119100	28950	28950	28950	28950	50
538	20230731	104200	1014671600	28950	28950	29000	28950	13
539	20230731	104100	1014295200	28950	28950	28950	28950	0
540	20230731	104000	1014295200	28950	28950	28950	28950	0
541	20230731	103900	1014295200	28950	28950	28950	28950	74
542	20230731	103800	1012152900	28950	29000	29000	28950	404
543	20230731	103700	1000454950	29000	29000	29000	29000	60
544	20230731	103600	998714950	29050	29050	29050	29050	34
545	20230731	103500	997727250	29050	29050	29050	29050	6
546	20230731	103400	997552950	29050	29050	29050	29050	310
547	20230731	103300	988547450	29000	29050	29050	29000	26
548	20230731	103200	987793200	29050	29050	29050	29050	0
549	20230731	103100	987793200	29050	29100	29100	29050	60
550	20230731	103000	986049750	29100	29100	29100	29100	80
551	20230731	102900	983721750	29150	29100	29150	29100	152
552	20230731	102800	979297550	29100	29000	29100	29000	454
553	20230731	102700	966131150	29000	29050	29050	29000	808
554	20230731	102600	942690050	29050	29050	29050	29050	135
555	20230731	102500	938768300	29050	29050	29050	29050	0
556	20230731	102400	938768300	29050	29100	29100	29050	97
557	20230731	102300	935950400	29150	29150	29150	29150	0
558	20230731	102200	935950400	29150	29150	29150	29150	0
559	20230731	102100	935950400	29150	29150	29150	29150	34
560	20230731	102000	934959300	29150	29050	29150	29050	283
561	20230731	101900	926718150	29100	29150	29150	29100	176
562	20230731	101800	921596300	29100	29100	29100	29100	195
563	20230731	101700	915921800	29100	29100	29100	29100	197
564	20230731	101600	910189100	29100	29000	29100	29000	300
565	20230731	101500	901489000	29050	29050	29050	29050	286
566	20230731	101400	893180700	29050	29050	29100	29050	82
567	20230731	101300	890798050	29050	29050	29050	29050	60
568	20230731	101200	889055050	29050	29050	29050	29050	3
569	20230731	101100	888967900	29000	29000	29000	29000	278
570	20230731	101000	880905900	29000	29000	29000	29000	20
571	20230731	100900	880325900	29000	29000	29000	29000	5
572	20230731	100800	880180900	29000	28950	29000	28950	112
573	20230731	100700	876938000	28950	28950	28950	28950	91
574	20230731	100600	874303550	29000	29000	29000	29000	2
575	20230731	100500	874245550	29000	29000	29000	28950	135
576	20230731	100400	870336450	29000	29000	29000	29000	466
577	20230731	100300	856822450	29000	29000	29000	29000	62
578	20230731	100200	855024450	29000	29050	29050	29000	1071
579	20230731	100100	823932300	29150	29150	29150	29150	6
580	20230731	100000	823757400	29150	29100	29150	29100	37
581	20230731	095900	822679700	29150	29100	29150	29100	1433
582	20230731	095800	780943650	29150	29150	29150	29150	368
583	20230731	095700	770216450	29150	29150	29150	29150	0
584	20230731	095600	770216450	29150	29150	29150	29150	50
585	20230731	095500	768758950	29200	29250	29250	29200	285
586	20230731	095400	760434200	29300	29250	29300	29250	123
587	20230731	095300	756835700	29300	29300	29300	29300	50
588	20230731	095200	755370700	29300	29250	29300	29250	232
589	20230731	095100	748573450	29250	29250	29250	29250	398
590	20230731	095000	736931950	29250	29200	29250	29200	43
591	20230731	094900	735676300	29200	29300	29300	29200	213
592	20230731	094800	729456300	29300	29200	29300	29200	1257
593	20230731	094700	692658050	29200	29200	29200	29200	197
594	20230731	094600	686905650	29200	29150	29200	29150	805
595	20230731	094500	663418700	29100	29050	29100	29050	888
596	20230731	094400	637597900	29050	29050	29050	29050	377
597	20230731	094300	626646050	29050	29050	29050	29050	100
598	20230731	094200	623741050	29100	29100	29100	29100	61
599	20230731	094100	621965950	29100	28950	29100	28950	150
600	20230731	094000	617609950	28850	28850	28850	28850	75
601	20230731	093900	615446200	28850	28850	29000	28850	89
602	20230731	093800	612878150	28900	28900	28900	28900	40
603	20230731	093700	611722150	28900	28950	28950	28900	11
604	20230731	093600	611403750	28950	28900	28950	28900	47
605	20230731	093500	610043700	28900	28850	28950	28850	309
606	20230731	093400	601115600	28900	28900	28900	28850	884
607	20230731	093300	575607250	28950	28900	28950	28900	42
608	20230731	093200	574392800	28900	28900	28900	28900	133
609	20230731	093100	570549100	28900	28950	29000	28900	504
610	20230731	093000	555982200	29000	28950	29000	28950	83
611	20230731	092900	553575700	28950	28950	29000	28950	323
612	20230731	092800	544224800	28950	29000	29000	28950	948
613	20230731	092700	516735800	29000	29000	29000	29000	399
614	20230731	092600	505164800	29000	29050	29050	29000	207
615	20230731	092500	499153600	29050	29100	29100	29050	64
616	20230731	092400	497291950	29100	29100	29100	29100	7
617	20230731	092300	497088250	29150	29200	29200	29150	117
618	20230731	092200	493677350	29200	29250	29250	29200	119
619	20230731	092100	490199550	29250	29200	29250	29200	543
620	20230731	092000	474320800	29200	29200	29200	29200	161
621	20230731	091900	469619600	29200	29100	29250	29100	960
622	20230731	091800	441596050	29050	29050	29100	28950	665
623	20230731	091700	422263450	29050	29050	29150	28900	845
624	20230731	091600	397690150	29050	28850	29050	28850	252
625	20230731	091500	390406650	28800	28800	28800	28750	960
626	20230731	091400	362803100	28700	28800	28800	28700	1802
627	20230731	091300	310970100	28850	29100	29150	28850	1698
628	20230731	091200	261842800	29000	29000	29000	29000	115
629	20230731	091100	258507800	29050	29050	29100	29000	684
630	20230731	091000	238637800	29100	29150	29250	29100	526
631	20230731	090900	223325950	29150	29150	29250	29150	505
632	20230731	090800	208587600	29100	29050	29150	29050	107
633	20230731	090700	205470400	29150	29100	29150	29050	309
634	20230731	090600	196473450	29100	29150	29150	29100	155
635	20230731	090500	191962450	29150	29200	29250	29150	296
636	20230731	090400	183329450	29150	29150	29250	29150	188
637	20230731	090300	177849150	29200	29250	29250	29150	302
638	20230731	090200	169043700	29300	29300	29300	29200	267
639	20230731	090100	161245900	29200	29300	29400	29200	220
640	20230731	090000	154808650	29450	29450	29500	29050	5282