KissMeData/344820/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204200	1053372850	42600	42600	42600	42600	423
3	20230728	204100	1053372850	42600	42600	42600	42600	0
4	20230728	204000	1053372850	42600	42600	42600	42600	0
5	20230728	203900	1053372850	42600	42600	42600	42600	0
6	20230728	203800	1053372850	42600	42600	42600	42600	0
7	20230728	203700	1053372850	42600	42600	42600	42600	0
8	20230728	203600	1053372850	42600	42600	42600	42600	0
9	20230728	203500	1053372850	42600	42600	42600	42600	0
10	20230728	203400	1053372850	42600	42600	42600	42600	0
11	20230728	203300	1053372850	42600	42600	42600	42600	0
12	20230728	203200	1053372850	42600	42600	42600	42600	0
13	20230728	203100	1053372850	42600	42600	42600	42600	0
14	20230728	203000	1053372850	42600	42600	42600	42600	0
15	20230728	202900	1053372850	42600	42600	42600	42600	0
16	20230728	202800	1053372850	42600	42600	42600	42600	0
17	20230728	202700	1053372850	42600	42600	42600	42600	0
18	20230728	202600	1053372850	42600	42600	42600	42600	0
19	20230728	202500	1053372850	42600	42600	42600	42600	0
20	20230728	202400	1053372850	42600	42600	42600	42600	0
21	20230728	202300	1053372850	42600	42600	42600	42600	0
22	20230728	202200	1053372850	42600	42600	42600	42600	0
23	20230728	202100	1053372850	42600	42600	42600	42600	0
24	20230728	202000	1053372850	42600	42600	42600	42600	0
25	20230728	201900	1053372850	42600	42600	42600	42600	0
26	20230728	201800	1053372850	42600	42600	42600	42600	0
27	20230728	201700	1053372850	42600	42600	42600	42600	0
28	20230728	201600	1053372850	42600	42600	42600	42600	0
29	20230728	201500	1053372850	42600	42600	42600	42600	0
30	20230728	201400	1053372850	42600	42600	42600	42600	0
31	20230728	201300	1053372850	42600	42600	42600	42600	0
32	20230728	201200	1053372850	42600	42600	42600	42600	423
33	20230728	201100	1053372850	42600	42600	42600	42600	0
34	20230728	201000	1053372850	42600	42600	42600	42600	0
35	20230728	200900	1053372850	42600	42600	42600	42600	0
36	20230728	200800	1053372850	42600	42600	42600	42600	0
37	20230728	200700	1053372850	42600	42600	42600	42600	0
38	20230728	200600	1053372850	42600	42600	42600	42600	0
39	20230728	200500	1053372850	42600	42600	42600	42600	0
40	20230728	200400	1053372850	42600	42600	42600	42600	0
41	20230728	200300	1053372850	42600	42600	42600	42600	0
42	20230728	200200	1053372850	42600	42600	42600	42600	0
43	20230728	200100	1053372850	42600	42600	42600	42600	0
44	20230728	200000	1053372850	42600	42600	42600	42600	0
45	20230728	195900	1053372850	42600	42600	42600	42600	0
46	20230728	195800	1053372850	42600	42600	42600	42600	0
47	20230728	195700	1053372850	42600	42600	42600	42600	0
48	20230728	195600	1053372850	42600	42600	42600	42600	0
49	20230728	195500	1053372850	42600	42600	42600	42600	0
50	20230728	195400	1053372850	42600	42600	42600	42600	0
51	20230728	195300	1053372850	42600	42600	42600	42600	0
52	20230728	195200	1053372850	42600	42600	42600	42600	0
53	20230728	195100	1053372850	42600	42600	42600	42600	0
54	20230728	195000	1053372850	42600	42600	42600	42600	0
55	20230728	194900	1053372850	42600	42600	42600	42600	0
56	20230728	194800	1053372850	42600	42600	42600	42600	0
57	20230728	194700	1053372850	42600	42600	42600	42600	0
58	20230728	194600	1053372850	42600	42600	42600	42600	0
59	20230728	194500	1053372850	42600	42600	42600	42600	0
60	20230728	194400	1053372850	42600	42600	42600	42600	0
61	20230728	194300	1053372850	42600	42600	42600	42600	0
62	20230728	194200	1053372850	42600	42600	42600	42600	423
63	20230728	194100	1053372850	42600	42600	42600	42600	0
64	20230728	194000	1053372850	42600	42600	42600	42600	0
65	20230728	193900	1053372850	42600	42600	42600	42600	0
66	20230728	193800	1053372850	42600	42600	42600	42600	0
67	20230728	193700	1053372850	42600	42600	42600	42600	0
68	20230728	193600	1053372850	42600	42600	42600	42600	0
69	20230728	193500	1053372850	42600	42600	42600	42600	0
70	20230728	193400	1053372850	42600	42600	42600	42600	0
71	20230728	193300	1053372850	42600	42600	42600	42600	0
72	20230728	193200	1053372850	42600	42600	42600	42600	0
73	20230728	193100	1053372850	42600	42600	42600	42600	0
74	20230728	193000	1053372850	42600	42600	42600	42600	0
75	20230728	192900	1053372850	42600	42600	42600	42600	0
76	20230728	192800	1053372850	42600	42600	42600	42600	0
77	20230728	192700	1053372850	42600	42600	42600	42600	0
78	20230728	192600	1053372850	42600	42600	42600	42600	0
79	20230728	192500	1053372850	42600	42600	42600	42600	0
80	20230728	192400	1053372850	42600	42600	42600	42600	0
81	20230728	192300	1053372850	42600	42600	42600	42600	0
82	20230728	192200	1053372850	42600	42600	42600	42600	0
83	20230728	192100	1053372850	42600	42600	42600	42600	0
84	20230728	192000	1053372850	42600	42600	42600	42600	0
85	20230728	191900	1053372850	42600	42600	42600	42600	0
86	20230728	191800	1053372850	42600	42600	42600	42600	0
87	20230728	191700	1053372850	42600	42600	42600	42600	0
88	20230728	191600	1053372850	42600	42600	42600	42600	0
89	20230728	191500	1053372850	42600	42600	42600	42600	0
90	20230728	191400	1053372850	42600	42600	42600	42600	0
91	20230728	191300	1053372850	42600	42600	42600	42600	0
92	20230728	191200	1053372850	42600	42600	42600	42600	423
93	20230728	191100	1053372850	42600	42600	42600	42600	0
94	20230728	191000	1053372850	42600	42600	42600	42600	0
95	20230728	190900	1053372850	42600	42600	42600	42600	0
96	20230728	190800	1053372850	42600	42600	42600	42600	0
97	20230728	190700	1053372850	42600	42600	42600	42600	0
98	20230728	190600	1053372850	42600	42600	42600	42600	0
99	20230728	190500	1053372850	42600	42600	42600	42600	0
100	20230728	190400	1053372850	42600	42600	42600	42600	0
101	20230728	190300	1053372850	42600	42600	42600	42600	0
102	20230728	190200	1053372850	42600	42600	42600	42600	0
103	20230728	190100	1053372850	42600	42600	42600	42600	0
104	20230728	190000	1053372850	42600	42600	42600	42600	0
105	20230728	185900	1053372850	42600	42600	42600	42600	0
106	20230728	185800	1053372850	42600	42600	42600	42600	0
107	20230728	185700	1053372850	42600	42600	42600	42600	0
108	20230728	185600	1053372850	42600	42600	42600	42600	0
109	20230728	185500	1053372850	42600	42600	42600	42600	0
110	20230728	185400	1053372850	42600	42600	42600	42600	0
111	20230728	185300	1053372850	42600	42600	42600	42600	0
112	20230728	185200	1053372850	42600	42600	42600	42600	0
113	20230728	185100	1053372850	42600	42600	42600	42600	0
114	20230728	185000	1053372850	42600	42600	42600	42600	0
115	20230728	184900	1053372850	42600	42600	42600	42600	0
116	20230728	184800	1053372850	42600	42600	42600	42600	0
117	20230728	184700	1053372850	42600	42600	42600	42600	0
118	20230728	184600	1053372850	42600	42600	42600	42600	0
119	20230728	184500	1053372850	42600	42600	42600	42600	0
120	20230728	184400	1053372850	42600	42600	42600	42600	0
121	20230728	184300	1053372850	42600	42600	42600	42600	0
122	20230728	184200	1053372850	42600	42600	42600	42600	423
123	20230728	184100	1053372850	42600	42600	42600	42600	0
124	20230728	184000	1053372850	42600	42600	42600	42600	0
125	20230728	183900	1053372850	42600	42600	42600	42600	0
126	20230728	183800	1053372850	42600	42600	42600	42600	0
127	20230728	183700	1053372850	42600	42600	42600	42600	0
128	20230728	183600	1053372850	42600	42600	42600	42600	0
129	20230728	183500	1053372850	42600	42600	42600	42600	0
130	20230728	183400	1053372850	42600	42600	42600	42600	0
131	20230728	183300	1053372850	42600	42600	42600	42600	0
132	20230728	183200	1053372850	42600	42600	42600	42600	0
133	20230728	183100	1053372850	42600	42600	42600	42600	0
134	20230728	183000	1053372850	42600	42600	42600	42600	0
135	20230728	182900	1053372850	42600	42600	42600	42600	0
136	20230728	182800	1053372850	42600	42600	42600	42600	0
137	20230728	182700	1053372850	42600	42600	42600	42600	0
138	20230728	182600	1053372850	42600	42600	42600	42600	0
139	20230728	182500	1053372850	42600	42600	42600	42600	0
140	20230728	182400	1053372850	42600	42600	42600	42600	0
141	20230728	182300	1053372850	42600	42600	42600	42600	0
142	20230728	182200	1053372850	42600	42600	42600	42600	0
143	20230728	182100	1053372850	42600	42600	42600	42600	0
144	20230728	182000	1053372850	42600	42600	42600	42600	0
145	20230728	181900	1053372850	42600	42600	42600	42600	0
146	20230728	181800	1053372850	42600	42600	42600	42600	0
147	20230728	181700	1053372850	42600	42600	42600	42600	0
148	20230728	181600	1053372850	42600	42600	42600	42600	0
149	20230728	181500	1053372850	42600	42600	42600	42600	0
150	20230728	181400	1053372850	42600	42600	42600	42600	0
151	20230728	181300	1053372850	42600	42600	42600	42600	0
152	20230728	181200	1053372850	42600	42600	42600	42600	423
153	20230728	181100	1053372850	42600	42600	42600	42600	0
154	20230728	181000	1053372850	42600	42600	42600	42600	0
155	20230728	180900	1053372850	42600	42600	42600	42600	0
156	20230728	180800	1053372850	42600	42600	42600	42600	0
157	20230728	180700	1053372850	42600	42600	42600	42600	0
158	20230728	180600	1053372850	42600	42600	42600	42600	0
159	20230728	180500	1053372850	42600	42600	42600	42600	0
160	20230728	180400	1053372850	42600	42600	42600	42600	0
161	20230728	180300	1053372850	42600	42600	42600	42600	0
162	20230728	180200	1053372850	42600	42600	42600	42600	0
163	20230728	180100	1053372850	42600	42600	42600	42600	0
164	20230728	180000	1053372850	42600	42600	42600	42600	0
165	20230728	175900	1053372850	42600	42600	42600	42600	0
166	20230728	175800	1053372850	42600	42600	42600	42600	0
167	20230728	175700	1053372850	42600	42600	42600	42600	0
168	20230728	175600	1053372850	42600	42600	42600	42600	0
169	20230728	175500	1053372850	42600	42600	42600	42600	0
170	20230728	175400	1053372850	42600	42600	42600	42600	0
171	20230728	175300	1053372850	42600	42600	42600	42600	0
172	20230728	175200	1053372850	42600	42600	42600	42600	0
173	20230728	175100	1053372850	42600	42600	42600	42600	0
174	20230728	175000	1053372850	42600	42600	42600	42600	0
175	20230728	174900	1053372850	42600	42600	42600	42600	0
176	20230728	174800	1053372850	42600	42600	42600	42600	0
177	20230728	174700	1053372850	42600	42600	42600	42600	0
178	20230728	174600	1053372850	42600	42600	42600	42600	0
179	20230728	174500	1053372850	42600	42600	42600	42600	0
180	20230728	174400	1053372850	42600	42600	42600	42600	0
181	20230728	174300	1053372850	42600	42600	42600	42600	0
182	20230728	174200	1053372850	42600	42600	42600	42600	423
183	20230728	174100	1053372850	42600	42600	42600	42600	0
184	20230728	174000	1053372850	42600	42600	42600	42600	0
185	20230728	173900	1053372850	42600	42600	42600	42600	0
186	20230728	173800	1053372850	42600	42600	42600	42600	0
187	20230728	173700	1053372850	42600	42600	42600	42600	0
188	20230728	173600	1053372850	42600	42600	42600	42600	0
189	20230728	173500	1053372850	42600	42600	42600	42600	0
190	20230728	173400	1053372850	42600	42600	42600	42600	0
191	20230728	173300	1053372850	42600	42600	42600	42600	0
192	20230728	173200	1053372850	42600	42600	42600	42600	0
193	20230728	173100	1053372850	42600	42600	42600	42600	0
194	20230728	173000	1053372850	42600	42600	42600	42600	0
195	20230728	172900	1053372850	42600	42600	42600	42600	0
196	20230728	172800	1053372850	42600	42600	42600	42600	0
197	20230728	172700	1053372850	42600	42600	42600	42600	0
198	20230728	172600	1053372850	42600	42600	42600	42600	0
199	20230728	172500	1053372850	42600	42600	42600	42600	0
200	20230728	172400	1053372850	42600	42600	42600	42600	0
201	20230728	172300	1053372850	42600	42600	42600	42600	0
202	20230728	172200	1053372850	42600	42600	42600	42600	0
203	20230728	172100	1053372850	42600	42600	42600	42600	0
204	20230728	172000	1053372850	42600	42600	42600	42600	0
205	20230728	171900	1053372850	42600	42600	42600	42600	0
206	20230728	171800	1053372850	42600	42600	42600	42600	0
207	20230728	171700	1053372850	42600	42600	42600	42600	0
208	20230728	171600	1053372850	42600	42600	42600	42600	0
209	20230728	171500	1053372850	42600	42600	42600	42600	0
210	20230728	171400	1053372850	42600	42600	42600	42600	0
211	20230728	171300	1053372850	42600	42600	42600	42600	0
212	20230728	171200	1053372850	42600	42600	42600	42600	423
213	20230728	171100	1053372850	42600	42600	42600	42600	0
214	20230728	171000	1053372850	42600	42600	42600	42600	0
215	20230728	170900	1053372850	42600	42600	42600	42600	0
216	20230728	170800	1053372850	42600	42600	42600	42600	0
217	20230728	170700	1053372850	42600	42600	42600	42600	0
218	20230728	170600	1053372850	42600	42600	42600	42600	0
219	20230728	170500	1053372850	42600	42600	42600	42600	0
220	20230728	170400	1053372850	42600	42600	42600	42600	0
221	20230728	170300	1053372850	42600	42600	42600	42600	0
222	20230728	170200	1053372850	42600	42600	42600	42600	0
223	20230728	170100	1053372850	42600	42600	42600	42600	0
224	20230728	170000	1053372850	42600	42600	42600	42600	0
225	20230728	165900	1053372850	42600	42600	42600	42600	0
226	20230728	165800	1053372850	42600	42600	42600	42600	0
227	20230728	165700	1053372850	42600	42600	42600	42600	0
228	20230728	165600	1053372850	42600	42600	42600	42600	0
229	20230728	165500	1053372850	42600	42600	42600	42600	0
230	20230728	165400	1053372850	42600	42600	42600	42600	0
231	20230728	165300	1053372850	42600	42600	42600	42600	0
232	20230728	165200	1053372850	42600	42600	42600	42600	0
233	20230728	165100	1053372850	42600	42600	42600	42600	0
234	20230728	165000	1053372850	42600	42600	42600	42600	0
235	20230728	164900	1053372850	42600	42600	42600	42600	0
236	20230728	164800	1053372850	42600	42600	42600	42600	0
237	20230728	164700	1053372850	42600	42600	42600	42600	0
238	20230728	164600	1053372850	42600	42600	42600	42600	0
239	20230728	164500	1053372850	42600	42600	42600	42600	0
240	20230728	164400	1053372850	42600	42600	42600	42600	0
241	20230728	164300	1053372850	42600	42600	42600	42600	0
242	20230728	164200	1053372850	42600	42600	42600	42600	423
243	20230728	164100	1053372850	42600	42600	42600	42600	0
244	20230728	164000	1053372850	42600	42600	42600	42600	0
245	20230728	163900	1053372850	42600	42600	42600	42600	0
246	20230728	163800	1053372850	42600	42600	42600	42600	0
247	20230728	163700	1053372850	42600	42600	42600	42600	0
248	20230728	163600	1053372850	42600	42600	42600	42600	0
249	20230728	163500	1053372850	42600	42600	42600	42600	0
250	20230728	163400	1053372850	42600	42600	42600	42600	0
251	20230728	163300	1053372850	42600	42600	42600	42600	0
252	20230728	163200	1053372850	42600	42600	42600	42600	0
253	20230728	163100	1053372850	42600	42600	42600	42600	0
254	20230728	163000	1053372850	42600	42600	42600	42600	0
255	20230728	162900	1053372850	42600	42600	42600	42600	0
256	20230728	162800	1053372850	42600	42600	42600	42600	0
257	20230728	162700	1053372850	42600	42600	42600	42600	0
258	20230728	162600	1053372850	42600	42600	42600	42600	0
259	20230728	162500	1053372850	42600	42600	42600	42600	0
260	20230728	162400	1053372850	42600	42600	42600	42600	0
261	20230728	162300	1053372850	42600	42600	42600	42600	0
262	20230728	162200	1053372850	42600	42600	42600	42600	0
263	20230728	162100	1053372850	42600	42600	42600	42600	0
264	20230728	162000	1053372850	42600	42600	42600	42600	0
265	20230728	161900	1053372850	42600	42600	42600	42600	0
266	20230728	161800	1053372850	42600	42600	42600	42600	0
267	20230728	161700	1053372850	42600	42600	42600	42600	0
268	20230728	161600	1053372850	42600	42600	42600	42600	0
269	20230728	161500	1053372850	42600	42600	42600	42600	0
270	20230728	161400	1053372850	42600	42600	42600	42600	0
271	20230728	161300	1053372850	42600	42600	42600	42600	0
272	20230728	161200	1053372850	42600	42600	42600	42600	423
273	20230728	161100	1053372850	42600	42600	42600	42600	0
274	20230728	161000	1053372850	42600	42600	42600	42600	0
275	20230728	160900	1053372850	42600	42600	42600	42600	0
276	20230728	160800	1053372850	42600	42600	42600	42600	0
277	20230728	160700	1053372850	42600	42600	42600	42600	0
278	20230728	160600	1053372850	42600	42600	42600	42600	0
279	20230728	160500	1053372850	42600	42600	42600	42600	0
280	20230728	160400	1053372850	42600	42600	42600	42600	0
281	20230728	160300	1053372850	42600	42600	42600	42600	0
282	20230728	160200	1053372850	42600	42600	42600	42600	0
283	20230728	160100	1053372850	42600	42600	42600	42600	0
284	20230728	160000	1053372850	42600	42600	42600	42600	0
285	20230728	155900	1053372850	42600	42600	42600	42600	0
286	20230728	155800	1053372850	42600	42600	42600	42600	0
287	20230728	155700	1053372850	42600	42600	42600	42600	0
288	20230728	155600	1053372850	42600	42600	42600	42600	0
289	20230728	155500	1053372850	42600	42600	42600	42600	0
290	20230728	155400	1053372850	42600	42600	42600	42600	0
291	20230728	155300	1053372850	42600	42600	42600	42600	0
292	20230728	155200	1053372850	42600	42600	42600	42600	0
293	20230728	155100	1053372850	42600	42600	42600	42600	0
294	20230728	155000	1053372850	42600	42600	42600	42600	0
295	20230728	154900	1053372850	42600	42600	42600	42600	0
296	20230728	154800	1053372850	42600	42600	42600	42600	0
297	20230728	154700	1053372850	42600	42600	42600	42600	0
298	20230728	154600	1053372850	42600	42600	42600	42600	0
299	20230728	154500	1053372850	42600	42600	42600	42600	0
300	20230728	154400	1053372850	42600	42600	42600	42600	0
301	20230728	154300	1053372850	42600	42600	42600	42600	0
302	20230728	154200	1053372850	42600	42600	42600	42600	423
303	20230728	154100	1053372850	42600	42600	42600	42600	0
304	20230728	154000	1053372850	42600	42600	42600	42600	0
305	20230728	153900	1053372850	42600	42600	42600	42600	0
306	20230728	153800	1053372850	42600	42600	42600	42600	0
307	20230728	153700	1053372850	42600	42600	42600	42600	0
308	20230728	153600	1053372850	42600	42600	42600	42600	0
309	20230728	153500	1053372850	42600	42600	42600	42600	0
310	20230728	153400	1053372850	42600	42600	42600	42600	0
311	20230728	153300	1053372850	42600	42600	42600	42600	0
312	20230728	153200	1053372850	42600	42600	42600	42600	0
313	20230728	153100	1053372850	42600	42600	42600	42600	0
314	20230728	153000	1053372850	42600	42600	42600	42600	423
315	20230728	152900	1035353050	42550	42550	42550	42550	0
316	20230728	152800	1035353050	42550	42550	42550	42550	0
317	20230728	152700	1035353050	42550	42550	42550	42550	0
318	20230728	152600	1035353050	42550	42550	42550	42550	0
319	20230728	152500	1035353050	42550	42550	42550	42550	0
320	20230728	152400	1035353050	42550	42550	42550	42550	0
321	20230728	152300	1035353050	42550	42550	42550	42550	0
322	20230728	152200	1035353050	42550	42550	42550	42550	0
323	20230728	152100	1035353050	42550	42550	42550	42550	0
324	20230728	152000	1035353050	42550	42550	42550	42550	0
325	20230728	151900	1035353050	42550	42750	42750	42550	56
326	20230728	151800	1032964650	42750	42750	42750	42750	0
327	20230728	151700	1032964650	42750	42700	42750	42700	20
328	20230728	151600	1032109850	42650	42700	42700	42650	41
329	20230728	151500	1030359200	42750	42750	42750	42750	4
330	20230728	151400	1030188200	42700	42700	42700	42700	2
331	20230728	151300	1030102800	42750	42750	42750	42750	0
332	20230728	151200	1030102800	42750	42750	42750	42750	0
333	20230728	151100	1030102800	42750	42750	42750	42750	0
334	20230728	151000	1030102800	42750	42750	42800	42650	126
335	20230728	150900	1024714450	42750	42550	42750	42550	1483
336	20230728	150800	961443800	42550	42600	42600	42550	6
337	20230728	150700	961188450	42550	42550	42550	42550	10
338	20230728	150600	960762950	42550	42600	42600	42550	91
339	20230728	150500	956890550	42600	42600	42600	42600	7
340	20230728	150400	956592350	42550	42550	42550	42550	91
341	20230728	150300	952720300	42550	42550	42550	42550	8
342	20230728	150200	952379900	42500	42600	42600	42500	15
343	20230728	150100	951741700	42500	42500	42500	42500	10
344	20230728	150000	951316700	42500	42550	42600	42500	40
345	20230728	145900	949614150	42600	42600	42600	42550	27
346	20230728	145800	948464450	42550	42550	42550	42550	2
347	20230728	145700	948379350	42550	42500	42550	42500	45
348	20230728	145600	946466100	42500	42500	42600	42500	27
349	20230728	145500	945317600	42550	42550	42550	42500	52
350	20230728	145400	943105500	42550	42550	42550	42500	20
351	20230728	145300	942254550	42600	42550	42600	42550	82
352	20230728	145200	938764550	42550	42550	42600	42550	38
353	20230728	145100	937146750	42550	42500	42550	42500	406
354	20230728	145000	919871800	42500	42500	42550	42500	18
355	20230728	144900	919106450	42500	42450	42500	42450	53
356	20230728	144800	916855250	42500	42500	42500	42500	0
357	20230728	144700	916855250	42500	42450	42500	42450	59
358	20230728	144600	914349800	42450	42450	42450	42450	16
359	20230728	144500	913670600	42550	42500	42550	42500	255
360	20230728	144400	902831750	42450	42450	42450	42450	17
361	20230728	144300	902110100	42450	42450	42500	42450	48
362	20230728	144200	900071200	42500	42500	42500	42450	41
363	20230728	144100	898329550	42450	42450	42500	42450	45
364	20230728	144000	896418050	42450	42500	42500	42450	18
365	20230728	143900	895653900	42500	42500	42500	42450	48
366	20230728	143800	893614700	42450	42500	42500	42450	72
367	20230728	143700	890555650	42450	42450	42450	42400	88
368	20230728	143600	886820100	42400	42400	42400	42400	35
369	20230728	143500	885336100	42450	42450	42450	42400	39
370	20230728	143400	883681050	42400	42400	42400	42400	46
371	20230728	143300	881730650	42400	42450	42500	42400	47
372	20230728	143200	879735000	42450	42450	42450	42450	1
373	20230728	143100	879692550	42450	42500	42500	42450	55
374	20230728	143000	877356400	42500	42450	42500	42450	8
375	20230728	142900	877016450	42450	42450	42500	42450	35
376	20230728	142800	875530300	42500	42500	42500	42450	52
377	20230728	142700	873321200	42450	42500	42500	42450	14
378	20230728	142600	872726550	42450	42400	42450	42400	43
379	20230728	142500	870902500	42500	42450	42500	42450	12
380	20230728	142400	870392850	42450	42450	42450	42400	42
381	20230728	142300	868610550	42400	42400	42400	42400	26
382	20230728	142200	867508150	42450	42450	42500	42450	25
383	20230728	142100	866446550	42450	42400	42500	42400	34
384	20230728	142000	865002700	42400	42450	42450	42400	54
385	20230728	141900	862711000	42400	42400	42450	42400	27
386	20230728	141800	861565850	42400	42400	42450	42400	40
387	20230728	141700	859868600	42400	42450	42450	42400	28
388	20230728	141600	858680550	42400	42400	42450	42400	44
389	20230728	141500	856814050	42450	42400	42450	42400	25
390	20230728	141400	855753350	42400	42450	42450	42400	53
391	20230728	141300	853504400	42400	42400	42400	42400	1
392	20230728	141200	853462000	42400	42400	42450	42400	63
393	20230728	141100	850789450	42450	42450	42450	42450	12
394	20230728	141000	850280050	42400	42400	42450	42400	74
395	20230728	140900	847140050	42400	42400	42400	42400	20
396	20230728	140800	846292050	42450	42400	42450	42400	24
397	20230728	140700	845273550	42400	42450	42450	42400	39
398	20230728	140600	843619450	42400	42450	42500	42400	79
399	20230728	140500	840265050	42450	42450	42500	42450	28
400	20230728	140400	839076400	42500	42450	42500	42450	59
401	20230728	140300	836570900	42450	42500	42500	42450	28
402	20230728	140200	835381800	42450	42500	42500	42450	46
403	20230728	140100	833428200	42450	42450	42450	42450	206
404	20230728	140000	824683500	42450	42500	42500	42450	5
405	20230728	135900	824471200	42500	42500	42550	42450	109
406	20230728	135800	819838650	42550	42500	42550	42500	24
407	20230728	135700	818818050	42500	42500	42500	42450	25
408	20230728	135600	817756300	42500	42550	42550	42500	11
409	20230728	135500	817288300	42500	42450	42550	42450	61
410	20230728	135400	814695750	42450	42500	42500	42450	49
411	20230728	135300	812613650	42500	42500	42500	42450	36
412	20230728	135200	811083700	42550	42500	42550	42500	34
413	20230728	135100	809638200	42550	42600	42600	42550	22
414	20230728	135000	808701200	42550	42550	42550	42550	19
415	20230728	134900	807892750	42550	42500	42550	42500	37
416	20230728	134800	806319250	42500	42500	42500	42500	29
417	20230728	134700	805086750	42550	42550	42550	42550	18
418	20230728	134600	804320850	42500	42500	42500	42500	15
419	20230728	134500	803683350	42500	42500	42600	42500	84
420	20230728	134400	800108950	42500	42500	42500	42500	25
421	20230728	134300	799046450	42500	42500	42550	42500	39
422	20230728	134200	797388050	42550	42500	42550	42500	59
423	20230728	134100	794878450	42500	42500	42550	42500	39
424	20230728	134000	793220000	42550	42550	42550	42550	19
425	20230728	133900	792411550	42500	42500	42550	42500	43
426	20230728	133800	790583150	42500	42500	42550	42500	40
427	20230728	133700	788882650	42500	42500	42550	42500	36
428	20230728	133600	787351750	42500	42500	42500	42500	19
429	20230728	133500	786544250	42500	42500	42550	42500	41
430	20230728	133400	784801300	42450	42450	42450	42450	10
431	20230728	133300	784376800	42450	42400	42450	42400	106
432	20230728	133200	779881500	42450	42500	42500	42400	72
433	20230728	133100	776822450	42500	42500	42500	42400	34
434	20230728	133000	775378650	42500	42450	42500	42450	45
435	20230728	132900	773467500	42450	42450	42450	42400	29
436	20230728	132800	772237400	42450	42400	42450	42400	48
437	20230728	132700	770200950	42400	42450	42450	42400	21
438	20230728	132600	769310300	42450	42500	42500	42450	45
439	20230728	132500	767398600	42450	42450	42450	42450	28
440	20230728	132400	766210000	42500	42400	42500	42400	35
441	20230728	132300	764724350	42400	42400	42400	42400	18
442	20230728	132200	763961150	42450	42500	42500	42400	53
443	20230728	132100	761711950	42450	42450	42450	42450	9
444	20230728	132000	761329900	42450	42450	42450	42400	50
445	20230728	131900	759208600	42450	42450	42450	42450	6
446	20230728	131800	758953900	42450	42450	42500	42450	53
447	20230728	131700	756703100	42500	42450	42500	42450	40
448	20230728	131600	755004650	42450	42400	42450	42400	25
449	20230728	131500	753943750	42450	42400	42450	42400	35
450	20230728	131400	752459400	42450	42400	42450	42350	20
451	20230728	131300	751611150	42350	42400	42400	42350	67
452	20230728	131200	748772150	42400	42400	42450	42400	46
453	20230728	131100	746820800	42400	42400	42400	42400	19
454	20230728	131000	746015200	42500	42400	42500	42400	47
455	20230728	130900	744020500	42400	42400	42400	42400	7
456	20230728	130800	743723700	42400	42500	42500	42400	36
457	20230728	130700	742195000	42450	42450	42450	42450	25
458	20230728	130600	741133750	42450	42450	42450	42450	18
459	20230728	130500	740369650	42400	42400	42400	42400	17
460	20230728	130400	739648850	42400	42450	42450	42400	39
461	20230728	130300	737994300	42450	42450	42450	42450	48
462	20230728	130200	735956700	42500	42500	42500	42450	33
463	20230728	130100	734554600	42450	42450	42450	42450	10
464	20230728	130000	734130100	42450	42500	42500	42450	37
465	20230728	125900	732558950	42450	42400	42450	42400	19
466	20230728	125800	731752900	42400	42350	42450	42350	23
467	20230728	125700	730777800	42400	42350	42400	42350	44
468	20230728	125600	728912700	42350	42400	42400	42350	39
469	20230728	125500	727260550	42450	42350	42450	42350	128
470	20230728	125400	721838050	42350	42350	42400	42350	73
471	20230728	125300	718746150	42400	42400	42400	42350	73
472	20230728	125200	715653100	42400	42400	42400	42350	86
473	20230728	125100	712010450	42350	42400	42400	42350	78
474	20230728	125000	708705350	42350	42450	42450	42350	117
475	20230728	124900	703749000	42450	42350	42450	42350	79
476	20230728	124800	700400450	42350	42350	42400	42350	117
477	20230728	124700	695445150	42350	42400	42400	42350	84
478	20230728	124600	691886550	42400	42350	42450	42350	50
479	20230728	124500	689767600	42400	42350	42400	42350	93
480	20230728	124400	685825900	42350	42350	42400	42350	114
481	20230728	124300	680995200	42350	42350	42400	42350	96
482	20230728	124200	676928700	42350	42350	42400	42350	88
483	20230728	124100	673201450	42350	42350	42400	42350	72
484	20230728	124000	670151300	42350	42350	42350	42350	72
485	20230728	123900	667102100	42350	42350	42400	42350	122
486	20230728	123800	661932600	42400	42350	42400	42350	130
487	20230728	123700	656426500	42350	42350	42400	42350	63
488	20230728	123600	653756850	42350	42400	42400	42350	130
489	20230728	123500	648248100	42450	42400	42450	42400	48
490	20230728	123400	646212400	42400	42350	42400	42350	80
491	20230728	123300	642824350	42350	42400	42400	42350	65
492	20230728	123200	640070600	42400	42400	42400	42350	117
493	20230728	123100	635110800	42400	42450	42450	42350	98
494	20230728	123000	630954450	42450	42400	42450	42400	192
495	20230728	122900	622812750	42400	42450	42450	42400	226
496	20230728	122800	613227450	42500	42500	42550	42450	46
497	20230728	122700	611271450	42550	42450	42550	42400	108
498	20230728	122600	606685350	42450	42500	42500	42400	79
499	20230728	122500	603332500	42500	42550	42550	42500	23
500	20230728	122400	602354850	42550	42550	42650	42500	358
501	20230728	122300	587125350	42550	42550	42550	42550	51
502	20230728	122200	584955300	42550	42500	42550	42500	40
503	20230728	122100	583254400	42500	42500	42550	42500	29
504	20230728	122000	582021400	42500	42550	42550	42500	27
505	20230728	121900	580872650	42500	42500	42500	42500	1
506	20230728	121800	580830150	42500	42450	42500	42450	42
507	20230728	121700	579045650	42500	42500	42500	42500	10
508	20230728	121600	578620650	42450	42500	42500	42450	19
509	20230728	121500	577813200	42500	42500	42500	42500	9
510	20230728	121400	577430700	42500	42550	42550	42500	79
511	20230728	121300	574072700	42500	42550	42550	42500	9
512	20230728	121200	573689850	42500	42500	42500	42500	15
513	20230728	121100	573052350	42500	42500	42500	42500	15
514	20230728	121000	572414850	42500	42500	42550	42500	23
515	20230728	120900	571436850	42500	42500	42500	42500	29
516	20230728	120800	570204350	42500	42500	42550	42500	33
517	20230728	120700	568800950	42500	42550	42550	42500	67
518	20230728	120600	565953000	42500	42500	42500	42500	9
519	20230728	120500	565570500	42450	42450	42500	42450	19
520	20230728	120400	564763150	42500	42500	42500	42500	27
521	20230728	120300	563615650	42450	42500	42500	42450	12
522	20230728	120200	563105750	42450	42450	42450	42450	1
523	20230728	120100	563063300	42450	42450	42450	42450	54
524	20230728	120000	560771000	42500	42550	42550	42500	17
525	20230728	115900	560048000	42500	42450	42500	42450	22
526	20230728	115800	559113200	42450	42450	42450	42450	2
527	20230728	115700	559028300	42450	42450	42450	42400	29
528	20230728	115600	557797650	42450	42450	42500	42450	12
529	20230728	115500	557287750	42450	42400	42450	42400	29
530	20230728	115400	556056750	42450	42500	42500	42450	10
531	20230728	115300	555632150	42550	42550	42550	42550	18
532	20230728	115200	554866250	42550	42550	42550	42500	18
533	20230728	115100	554100400	42500	42500	42550	42500	68
534	20230728	115000	551209500	42550	42500	42550	42500	28
535	20230728	114900	550019150	42550	42500	42550	42500	48
536	20230728	114800	547977050	42500	42500	42500	42500	12
537	20230728	114700	547467050	42550	42500	42550	42500	51
538	20230728	114600	545298550	42550	42500	42550	42500	37
539	20230728	114500	543725700	42500	42450	42500	42450	20
540	20230728	114400	542876200	42450	42450	42450	42450	10
541	20230728	114300	542451700	42450	42450	42500	42450	100
542	20230728	114200	538205750	42400	42400	42450	42400	14
543	20230728	114100	537611650	42400	42400	42400	42400	7
544	20230728	114000	537314850	42400	42300	42450	42300	166
545	20230728	113900	530279850	42350	42500	42500	42350	1870
546	20230728	113800	451079100	42500	42450	42500	42450	11
547	20230728	113700	450611650	42450	42550	42550	42450	31
548	20230728	113600	449293300	42550	42550	42550	42550	7
549	20230728	113500	448995450	42550	42550	42600	42550	26
550	20230728	113400	447888600	42350	42500	42500	42350	67
551	20230728	113300	445043750	42550	42550	42550	42550	17
552	20230728	113200	444320400	42600	42600	42600	42550	31
553	20230728	113100	442999850	42600	42600	42600	42550	32
554	20230728	113000	441637250	42600	42550	42600	42550	27
555	20230728	112900	440487450	42550	42550	42550	42550	67
556	20230728	112800	437636600	42500	42450	42500	42450	8
557	20230728	112700	437296750	42450	42500	42500	42400	86
558	20230728	112600	433645200	42500	42550	42550	42500	38
559	20230728	112500	432029850	42600	42500	42600	42500	2
560	20230728	112400	431944750	42500	42350	42600	42350	958
561	20230728	112300	391272900	42350	42400	42400	42350	25
562	20230728	112200	390213000	42400	42450	42450	42400	25
563	20230728	112100	389152100	42400	42400	42400	42400	16
564	20230728	112000	388473700	42350	42350	42400	42350	28
565	20230728	111900	387287000	42400	42400	42400	42400	20
566	20230728	111800	386439000	42350	42400	42400	42350	104
567	20230728	111700	382029450	42450	42450	42450	42450	35
568	20230728	111600	380543700	42450	42450	42450	42450	1
569	20230728	111500	380501250	42500	42500	42500	42500	39
570	20230728	111400	378843750	42500	42500	42550	42500	50
571	20230728	111300	376717400	42550	42400	42550	42400	267
572	20230728	111200	365375850	42400	42450	42450	42400	40
573	20230728	111100	363678950	42400	42400	42400	42400	2
574	20230728	111000	363594150	42400	42450	42450	42400	103
575	20230728	110900	359224200	42400	42400	42400	42400	20
576	20230728	110800	358376200	42400	42300	42400	42250	246
577	20230728	110700	347964400	42250	42350	42350	42250	214
578	20230728	110600	338911550	42350	42300	42350	42300	15
579	20230728	110500	338276700	42300	42250	42300	42250	28
580	20230728	110400	337093350	42250	42300	42300	42250	33
581	20230728	110300	335697550	42250	42200	42250	42200	61
582	20230728	110200	333120850	42200	42200	42200	42200	1
583	20230728	110100	333078650	42200	42200	42250	42200	42
584	20230728	110000	331305350	42200	42200	42200	42150	26
585	20230728	105900	330208650	42200	42150	42200	42150	19
586	20230728	105800	329406900	42200	42150	42200	42150	22
587	20230728	105700	328479550	42150	42100	42150	42100	21
588	20230728	105600	327594900	42150	42100	42150	42100	10
589	20230728	105500	327173450	42100	42050	42100	42050	18
590	20230728	105400	326415700	42050	42050	42100	42050	84
591	20230728	105300	322880500	42050	42050	42050	42050	18
592	20230728	105200	322123600	42100	42050	42100	42050	11
593	20230728	105100	321660550	42100	42050	42100	42050	41
594	20230728	105000	319935600	42050	42100	42100	42050	28
595	20230728	104900	318756900	42100	42050	42100	42050	40
596	20230728	104800	317072950	42050	42050	42050	42050	1
597	20230728	104700	317030900	42050	42150	42200	42050	45
598	20230728	104600	315134100	42150	42150	42150	42150	9
599	20230728	104500	314754750	42200	42150	42200	42150	30
600	20230728	104400	313488850	42200	42200	42200	42200	2
601	20230728	104300	313404450	42200	42250	42300	42200	314
602	20230728	104200	300128350	42200	42200	42200	42100	1177
603	20230728	104100	250517600	42200	42150	42200	42150	34
604	20230728	104000	249082850	42150	42150	42150	42150	30
605	20230728	103900	247818350	42200	42250	42250	42200	69
606	20230728	103800	244904350	42200	42150	42200	42150	6
607	20230728	103700	244651300	42200	42200	42200	42200	21
608	20230728	103600	243765100	42200	42250	42250	42200	18
609	20230728	103500	243005450	42250	42250	42250	42250	31
610	20230728	103400	241695700	42250	42300	42300	42250	26
611	20230728	103300	240596600	42300	42300	42300	42300	18
612	20230728	103200	239835200	42300	42300	42300	42250	23
613	20230728	103100	238862350	42300	42250	42300	42250	3
614	20230728	103000	238735550	42250	42200	42250	42200	47
615	20230728	102900	236751250	42200	42150	42250	42150	70
616	20230728	102800	233797700	42150	42000	42150	42000	91
617	20230728	102700	229964000	42050	42050	42050	42050	0
618	20230728	102600	229964000	42050	42050	42150	42050	56
619	20230728	102500	227607400	42100	42050	42100	42050	16
620	20230728	102400	226933900	42100	42100	42100	42100	30
621	20230728	102300	225670900	42050	42050	42050	42050	31
622	20230728	102200	224367350	42050	42000	42050	42000	17
623	20230728	102100	223652600	42000	41850	42000	41850	196
624	20230728	102000	215425650	41900	41850	41900	41850	29
625	20230728	101900	214211100	41850	41900	41900	41850	29
626	20230728	101800	212996400	41950	41950	41950	41950	27
627	20230728	101700	211863750	41950	41950	41950	41950	0
628	20230728	101600	211863750	41950	42000	42000	41950	50
629	20230728	101500	209765250	42000	42000	42000	42000	96
630	20230728	101400	205733250	42000	42000	42000	42000	25
631	20230728	101300	204683250	41950	41950	41950	41950	29
632	20230728	101200	203466700	41950	41950	42000	41950	148
633	20230728	101100	197253900	41950	41900	41950	41900	26
634	20230728	101000	196164450	41950	41950	41950	41950	31
635	20230728	100900	194864000	41900	42000	42000	41900	15
636	20230728	100800	194234800	42000	41950	42000	41950	29
637	20230728	100700	193017800	41900	41900	41950	41900	50
638	20230728	100600	190922450	41900	41750	41900	41700	413
639	20230728	100500	173660650	41700	41700	41750	41700	58
640	20230728	100400	171241700	41650	41650	41650	41650	1
641	20230728	100300	171200050	41650	41500	41650	41500	415
642	20230728	100200	153919550	41500	41500	41500	41500	21
643	20230728	100100	153048050	41550	41500	41550	41500	27
644	20230728	100000	151926500	41550	41550	41550	41550	0
645	20230728	095900	151926500	41550	41500	41550	41500	35
646	20230728	095800	150473100	41500	41500	41500	41500	21
647	20230728	095700	149601600	41500	41500	41500	41500	1
648	20230728	095600	149560100	41500	41450	41500	41450	132
649	20230728	095500	144088400	41500	41500	41500	41500	19
650	20230728	095400	143299900	41500	41450	41500	41450	24
651	20230728	095300	142303950	41450	41450	41450	41450	18
652	20230728	095200	141557850	41400	41450	41450	41400	24
653	20230728	095100	140563450	41450	41550	41550	41450	109
654	20230728	095000	136039950	41500	41500	41500	41500	1
655	20230728	094900	135998450	41500	41500	41550	41500	50
656	20230728	094800	133922550	41500	41500	41500	41500	33
657	20230728	094700	132553050	41550	41400	41550	41400	13
658	20230728	094600	132013600	41400	41400	41400	41400	8
659	20230728	094500	131682400	41450	41450	41450	41450	20
660	20230728	094400	130853400	41450	41400	41450	41400	65
661	20230728	094300	128160750	41400	41400	41400	41400	50
662	20230728	094200	126090750	41400	41400	41400	41400	15
663	20230728	094100	125469750	41400	41400	41400	41400	21
664	20230728	094000	124600350	41450	41400	41450	41400	12
665	20230728	093900	124103400	41400	41400	41400	41400	19
666	20230728	093800	123316800	41400	41350	41400	41350	19
667	20230728	093700	122530650	41350	41350	41400	41350	30
668	20230728	093600	121290100	41350	41350	41350	41300	31
669	20230728	093500	120008750	41350	41350	41350	41350	7
670	20230728	093400	119719300	41350	41350	41350	41350	27
671	20230728	093300	118602850	41350	41350	41350	41350	8
672	20230728	093200	118272050	41350	41350	41350	41350	135
673	20230728	093100	112689800	41350	41350	41350	41350	7
674	20230728	093000	112400350	41400	41450	41450	41400	336
675	20230728	092900	98487600	41450	41450	41450	41450	16
676	20230728	092800	97824400	41450	41450	41450	41450	0
677	20230728	092700	97824400	41450	41500	41500	41450	25
678	20230728	092600	96787250	41500	41500	41500	41500	11
679	20230728	092500	96330750	41500	41550	41550	41500	12
680	20230728	092400	95832700	41500	41450	41500	41450	33
681	20230728	092300	94463250	41450	41400	41450	41400	26
682	20230728	092200	93385600	41450	41450	41450	41450	1
683	20230728	092100	93344150	41450	41400	41450	41400	39
684	20230728	092000	91729500	41400	41400	41400	41350	44
685	20230728	091900	89908550	41400	41500	41500	41350	69
686	20230728	091800	87050200	41550	41550	41550	41550	20
687	20230728	091700	86219200	41550	41550	41550	41550	4
688	20230728	091600	86053000	41600	41650	41700	41600	200
689	20230728	091500	77717900	41650	41650	41650	41650	13
690	20230728	091400	77176450	41600	41550	41600	41450	621
691	20230728	091300	51344000	41400	41400	41400	41400	42
692	20230728	091200	49605200	41550	41550	41550	41550	11
693	20230728	091100	49148150	41550	41550	41550	41550	1
694	20230728	091000	49106600	41550	41400	41550	41400	2
695	20230728	090900	49023650	41400	41400	41400	41400	2
696	20230728	090800	48940850	41400	41500	41500	41350	63
697	20230728	090700	46330800	41500	41500	41500	41500	55
698	20230728	090600	44048300	41500	41500	41500	41500	2
699	20230728	090500	43965300	41600	41600	41600	41600	0
700	20230728	090400	43965300	41600	41600	41600	41600	11
701	20230728	090300	43507700	41700	41750	41750	41700	14
702	20230728	090200	42923850	41350	41150	41350	41150	846
703	20230728	090100	7941950	41150	41150	41150	41150	41
704	20230728	090000	6254800	41150	41150	41150	41150	152