KissMeData/078340/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193500	6098177400	53000	53000	53000	53000	2123
3	20230728	193400	6098177400	53000	53000	53000	53000	0
4	20230728	193300	6098177400	53000	53000	53000	53000	0
5	20230728	193200	6098177400	53000	53000	53000	53000	0
6	20230728	193100	6098177400	53000	53000	53000	53000	0
7	20230728	193000	6098177400	53000	53000	53000	53000	0
8	20230728	192900	6098177400	53000	53000	53000	53000	0
9	20230728	192800	6098177400	53000	53000	53000	53000	0
10	20230728	192700	6098177400	53000	53000	53000	53000	0
11	20230728	192600	6098177400	53000	53000	53000	53000	0
12	20230728	192500	6098177400	53000	53000	53000	53000	0
13	20230728	192400	6098177400	53000	53000	53000	53000	0
14	20230728	192300	6098177400	53000	53000	53000	53000	0
15	20230728	192200	6098177400	53000	53000	53000	53000	0
16	20230728	192100	6098177400	53000	53000	53000	53000	0
17	20230728	192000	6098177400	53000	53000	53000	53000	0
18	20230728	191900	6098177400	53000	53000	53000	53000	0
19	20230728	191800	6098177400	53000	53000	53000	53000	0
20	20230728	191700	6098177400	53000	53000	53000	53000	0
21	20230728	191600	6098177400	53000	53000	53000	53000	0
22	20230728	191500	6098177400	53000	53000	53000	53000	0
23	20230728	191400	6098177400	53000	53000	53000	53000	0
24	20230728	191300	6098177400	53000	53000	53000	53000	0
25	20230728	191200	6098177400	53000	53000	53000	53000	0
26	20230728	191100	6098177400	53000	53000	53000	53000	0
27	20230728	191000	6098177400	53000	53000	53000	53000	0
28	20230728	190900	6098177400	53000	53000	53000	53000	0
29	20230728	190800	6098177400	53000	53000	53000	53000	0
30	20230728	190700	6098177400	53000	53000	53000	53000	0
31	20230728	190600	6098177400	53000	53000	53000	53000	0
32	20230728	190500	6098177400	53000	53000	53000	53000	2123
33	20230728	190400	6098177400	53000	53000	53000	53000	0
34	20230728	190300	6098177400	53000	53000	53000	53000	0
35	20230728	190200	6098177400	53000	53000	53000	53000	0
36	20230728	190100	6098177400	53000	53000	53000	53000	0
37	20230728	190000	6098177400	53000	53000	53000	53000	0
38	20230728	185900	6098177400	53000	53000	53000	53000	0
39	20230728	185800	6098177400	53000	53000	53000	53000	0
40	20230728	185700	6098177400	53000	53000	53000	53000	0
41	20230728	185600	6098177400	53000	53000	53000	53000	0
42	20230728	185500	6098177400	53000	53000	53000	53000	0
43	20230728	185400	6098177400	53000	53000	53000	53000	0
44	20230728	185300	6098177400	53000	53000	53000	53000	0
45	20230728	185200	6098177400	53000	53000	53000	53000	0
46	20230728	185100	6098177400	53000	53000	53000	53000	0
47	20230728	185000	6098177400	53000	53000	53000	53000	0
48	20230728	184900	6098177400	53000	53000	53000	53000	0
49	20230728	184800	6098177400	53000	53000	53000	53000	0
50	20230728	184700	6098177400	53000	53000	53000	53000	0
51	20230728	184600	6098177400	53000	53000	53000	53000	0
52	20230728	184500	6098177400	53000	53000	53000	53000	0
53	20230728	184400	6098177400	53000	53000	53000	53000	0
54	20230728	184300	6098177400	53000	53000	53000	53000	0
55	20230728	184200	6098177400	53000	53000	53000	53000	0
56	20230728	184100	6098177400	53000	53000	53000	53000	0
57	20230728	184000	6098177400	53000	53000	53000	53000	0
58	20230728	183900	6098177400	53000	53000	53000	53000	0
59	20230728	183800	6098177400	53000	53000	53000	53000	0
60	20230728	183700	6098177400	53000	53000	53000	53000	0
61	20230728	183600	6098177400	53000	53000	53000	53000	0
62	20230728	183500	6098177400	53000	53000	53000	53000	2123
63	20230728	183400	6098177400	53000	53000	53000	53000	0
64	20230728	183300	6098177400	53000	53000	53000	53000	0
65	20230728	183200	6098177400	53000	53000	53000	53000	0
66	20230728	183100	6098177400	53000	53000	53000	53000	0
67	20230728	183000	6098177400	53000	53000	53000	53000	0
68	20230728	182900	6098177400	53000	53000	53000	53000	0
69	20230728	182800	6098177400	53000	53000	53000	53000	0
70	20230728	182700	6098177400	53000	53000	53000	53000	0
71	20230728	182600	6098177400	53000	53000	53000	53000	0
72	20230728	182500	6098177400	53000	53000	53000	53000	0
73	20230728	182400	6098177400	53000	53000	53000	53000	0
74	20230728	182300	6098177400	53000	53000	53000	53000	0
75	20230728	182200	6098177400	53000	53000	53000	53000	0
76	20230728	182100	6098177400	53000	53000	53000	53000	0
77	20230728	182000	6098177400	53000	53000	53000	53000	0
78	20230728	181900	6098177400	53000	53000	53000	53000	0
79	20230728	181800	6098177400	53000	53000	53000	53000	0
80	20230728	181700	6098177400	53000	53000	53000	53000	0
81	20230728	181600	6098177400	53000	53000	53000	53000	0
82	20230728	181500	6098177400	53000	53000	53000	53000	0
83	20230728	181400	6098177400	53000	53000	53000	53000	0
84	20230728	181300	6098177400	53000	53000	53000	53000	0
85	20230728	181200	6098177400	53000	53000	53000	53000	0
86	20230728	181100	6098177400	53000	53000	53000	53000	0
87	20230728	181000	6098177400	53000	53000	53000	53000	0
88	20230728	180900	6098177400	53000	53000	53000	53000	0
89	20230728	180800	6098177400	53000	53000	53000	53000	0
90	20230728	180700	6098177400	53000	53000	53000	53000	0
91	20230728	180600	6098177400	53000	53000	53000	53000	0
92	20230728	180500	6098177400	53000	53000	53000	53000	2123
93	20230728	180400	6098177400	53000	53000	53000	53000	0
94	20230728	180300	6098177400	53000	53000	53000	53000	0
95	20230728	180200	6098177400	53000	53000	53000	53000	0
96	20230728	180100	6098177400	53000	53000	53000	53000	0
97	20230728	180000	6098177400	53000	53000	53000	53000	0
98	20230728	175900	6098177400	53000	53000	53000	53000	0
99	20230728	175800	6098177400	53000	53000	53000	53000	0
100	20230728	175700	6098177400	53000	53000	53000	53000	0
101	20230728	175600	6098177400	53000	53000	53000	53000	0
102	20230728	175500	6098177400	53000	53000	53000	53000	0
103	20230728	175400	6098177400	53000	53000	53000	53000	0
104	20230728	175300	6098177400	53000	53000	53000	53000	0
105	20230728	175200	6098177400	53000	53000	53000	53000	0
106	20230728	175100	6098177400	53000	53000	53000	53000	0
107	20230728	175000	6098177400	53000	53000	53000	53000	0
108	20230728	174900	6098177400	53000	53000	53000	53000	0
109	20230728	174800	6098177400	53000	53000	53000	53000	0
110	20230728	174700	6098177400	53000	53000	53000	53000	0
111	20230728	174600	6098177400	53000	53000	53000	53000	0
112	20230728	174500	6098177400	53000	53000	53000	53000	0
113	20230728	174400	6098177400	53000	53000	53000	53000	0
114	20230728	174300	6098177400	53000	53000	53000	53000	0
115	20230728	174200	6098177400	53000	53000	53000	53000	0
116	20230728	174100	6098177400	53000	53000	53000	53000	0
117	20230728	174000	6098177400	53000	53000	53000	53000	0
118	20230728	173900	6098177400	53000	53000	53000	53000	0
119	20230728	173800	6098177400	53000	53000	53000	53000	0
120	20230728	173700	6098177400	53000	53000	53000	53000	0
121	20230728	173600	6098177400	53000	53000	53000	53000	0
122	20230728	173500	6098177400	53000	53000	53000	53000	2123
123	20230728	173400	6098177400	53000	53000	53000	53000	0
124	20230728	173300	6098177400	53000	53000	53000	53000	0
125	20230728	173200	6098177400	53000	53000	53000	53000	0
126	20230728	173100	6098177400	53000	53000	53000	53000	0
127	20230728	173000	6098177400	53000	53000	53000	53000	0
128	20230728	172900	6098177400	53000	53000	53000	53000	0
129	20230728	172800	6098177400	53000	53000	53000	53000	0
130	20230728	172700	6098177400	53000	53000	53000	53000	0
131	20230728	172600	6098177400	53000	53000	53000	53000	0
132	20230728	172500	6098177400	53000	53000	53000	53000	0
133	20230728	172400	6098177400	53000	53000	53000	53000	0
134	20230728	172300	6098177400	53000	53000	53000	53000	0
135	20230728	172200	6098177400	53000	53000	53000	53000	0
136	20230728	172100	6098177400	53000	53000	53000	53000	0
137	20230728	172000	6098177400	53000	53000	53000	53000	0
138	20230728	171900	6098177400	53000	53000	53000	53000	0
139	20230728	171800	6098177400	53000	53000	53000	53000	0
140	20230728	171700	6098177400	53000	53000	53000	53000	0
141	20230728	171600	6098177400	53000	53000	53000	53000	0
142	20230728	171500	6098177400	53000	53000	53000	53000	0
143	20230728	171400	6098177400	53000	53000	53000	53000	0
144	20230728	171300	6098177400	53000	53000	53000	53000	0
145	20230728	171200	6098177400	53000	53000	53000	53000	0
146	20230728	171100	6098177400	53000	53000	53000	53000	0
147	20230728	171000	6098177400	53000	53000	53000	53000	0
148	20230728	170900	6098177400	53000	53000	53000	53000	0
149	20230728	170800	6098177400	53000	53000	53000	53000	0
150	20230728	170700	6098177400	53000	53000	53000	53000	0
151	20230728	170600	6098177400	53000	53000	53000	53000	0
152	20230728	170500	6098177400	53000	53000	53000	53000	2123
153	20230728	170400	6098177400	53000	53000	53000	53000	0
154	20230728	170300	6098177400	53000	53000	53000	53000	0
155	20230728	170200	6098177400	53000	53000	53000	53000	0
156	20230728	170100	6098177400	53000	53000	53000	53000	0
157	20230728	170000	6098177400	53000	53000	53000	53000	0
158	20230728	165900	6098177400	53000	53000	53000	53000	0
159	20230728	165800	6098177400	53000	53000	53000	53000	0
160	20230728	165700	6098177400	53000	53000	53000	53000	0
161	20230728	165600	6098177400	53000	53000	53000	53000	0
162	20230728	165500	6098177400	53000	53000	53000	53000	0
163	20230728	165400	6098177400	53000	53000	53000	53000	0
164	20230728	165300	6098177400	53000	53000	53000	53000	0
165	20230728	165200	6098177400	53000	53000	53000	53000	0
166	20230728	165100	6098177400	53000	53000	53000	53000	0
167	20230728	165000	6098177400	53000	53000	53000	53000	0
168	20230728	164900	6098177400	53000	53000	53000	53000	0
169	20230728	164800	6098177400	53000	53000	53000	53000	0
170	20230728	164700	6098177400	53000	53000	53000	53000	0
171	20230728	164600	6098177400	53000	53000	53000	53000	0
172	20230728	164500	6098177400	53000	53000	53000	53000	0
173	20230728	164400	6098177400	53000	53000	53000	53000	0
174	20230728	164300	6098177400	53000	53000	53000	53000	0
175	20230728	164200	6098177400	53000	53000	53000	53000	0
176	20230728	164100	6098177400	53000	53000	53000	53000	0
177	20230728	164000	6098177400	53000	53000	53000	53000	0
178	20230728	163900	6098177400	53000	53000	53000	53000	0
179	20230728	163800	6098177400	53000	53000	53000	53000	0
180	20230728	163700	6098177400	53000	53000	53000	53000	0
181	20230728	163600	6098177400	53000	53000	53000	53000	0
182	20230728	163500	6098177400	53000	53000	53000	53000	2123
183	20230728	163400	6098177400	53000	53000	53000	53000	0
184	20230728	163300	6098177400	53000	53000	53000	53000	0
185	20230728	163200	6098177400	53000	53000	53000	53000	0
186	20230728	163100	6098177400	53000	53000	53000	53000	0
187	20230728	163000	6098177400	53000	53000	53000	53000	0
188	20230728	162900	6098177400	53000	53000	53000	53000	0
189	20230728	162800	6098177400	53000	53000	53000	53000	0
190	20230728	162700	6098177400	53000	53000	53000	53000	0
191	20230728	162600	6098177400	53000	53000	53000	53000	0
192	20230728	162500	6098177400	53000	53000	53000	53000	0
193	20230728	162400	6098177400	53000	53000	53000	53000	0
194	20230728	162300	6098177400	53000	53000	53000	53000	0
195	20230728	162200	6098177400	53000	53000	53000	53000	0
196	20230728	162100	6098177400	53000	53000	53000	53000	0
197	20230728	162000	6098177400	53000	53000	53000	53000	0
198	20230728	161900	6098177400	53000	53000	53000	53000	0
199	20230728	161800	6098177400	53000	53000	53000	53000	0
200	20230728	161700	6098177400	53000	53000	53000	53000	0
201	20230728	161600	6098177400	53000	53000	53000	53000	0
202	20230728	161500	6098177400	53000	53000	53000	53000	0
203	20230728	161400	6098177400	53000	53000	53000	53000	0
204	20230728	161300	6098177400	53000	53000	53000	53000	0
205	20230728	161200	6098177400	53000	53000	53000	53000	0
206	20230728	161100	6098177400	53000	53000	53000	53000	0
207	20230728	161000	6098177400	53000	53000	53000	53000	0
208	20230728	160900	6098177400	53000	53000	53000	53000	0
209	20230728	160800	6098177400	53000	53000	53000	53000	0
210	20230728	160700	6098177400	53000	53000	53000	53000	0
211	20230728	160600	6098177400	53000	53000	53000	53000	0
212	20230728	160500	6098177400	53000	53000	53000	53000	2123
213	20230728	160400	6098177400	53000	53000	53000	53000	0
214	20230728	160300	6098177400	53000	53000	53000	53000	0
215	20230728	160200	6098177400	53000	53000	53000	53000	0
216	20230728	160100	6098177400	53000	53000	53000	53000	0
217	20230728	160000	6098177400	53000	53000	53000	53000	0
218	20230728	155900	6098177400	53000	53000	53000	53000	0
219	20230728	155800	6098177400	53000	53000	53000	53000	0
220	20230728	155700	6098177400	53000	53000	53000	53000	0
221	20230728	155600	6098177400	53000	53000	53000	53000	0
222	20230728	155500	6098177400	53000	53000	53000	53000	0
223	20230728	155400	6098177400	53000	53000	53000	53000	0
224	20230728	155300	6098177400	53000	53000	53000	53000	0
225	20230728	155200	6098177400	53000	53000	53000	53000	0
226	20230728	155100	6098177400	53000	53000	53000	53000	0
227	20230728	155000	6098177400	53000	53000	53000	53000	0
228	20230728	154900	6098177400	53000	53000	53000	53000	0
229	20230728	154800	6098177400	53000	53000	53000	53000	0
230	20230728	154700	6098177400	53000	53000	53000	53000	0
231	20230728	154600	6098177400	53000	53000	53000	53000	0
232	20230728	154500	6098177400	53000	53000	53000	53000	0
233	20230728	154400	6098177400	53000	53000	53000	53000	0
234	20230728	154300	6098177400	53000	53000	53000	53000	0
235	20230728	154200	6098177400	53000	53000	53000	53000	0
236	20230728	154100	6098177400	53000	53000	53000	53000	0
237	20230728	154000	6098177400	53000	53000	53000	53000	0
238	20230728	153900	6098177400	53000	53000	53000	53000	0
239	20230728	153800	6098177400	53000	53000	53000	53000	0
240	20230728	153700	6098177400	53000	53000	53000	53000	0
241	20230728	153600	6098177400	53000	53000	53000	53000	0
242	20230728	153500	6098177400	53000	53000	53000	53000	2123
243	20230728	153400	6098177400	53000	53000	53000	53000	0
244	20230728	153300	6098177400	53000	53000	53000	53000	0
245	20230728	153200	6098177400	53000	53000	53000	53000	0
246	20230728	153100	6098177400	53000	53000	53000	53000	0
247	20230728	153000	6098177400	53000	53000	53000	53000	2123
248	20230728	152900	5985658400	53100	53100	53100	53100	0
249	20230728	152800	5985658400	53100	53100	53100	53100	0
250	20230728	152700	5985658400	53100	53100	53100	53100	0
251	20230728	152600	5985658400	53100	53100	53100	53100	0
252	20230728	152500	5985658400	53100	53100	53100	53100	0
253	20230728	152400	5985658400	53100	53100	53100	53100	0
254	20230728	152300	5985658400	53100	53100	53100	53100	0
255	20230728	152200	5985658400	53100	53100	53100	53100	0
256	20230728	152100	5985658400	53100	53100	53100	53100	0
257	20230728	152000	5985658400	53100	53100	53100	53100	0
258	20230728	151900	5985658400	53100	53100	53300	53100	645
259	20230728	151800	5951397400	53000	53100	53100	53000	1073
260	20230728	151700	5894526600	53100	53100	53100	53100	417
261	20230728	151600	5872383900	53100	53200	53200	53100	627
262	20230728	151500	5839085700	53200	53300	53300	53200	357
263	20230728	151400	5820074200	53300	53300	53300	53300	50
264	20230728	151300	5817409200	53300	53400	53400	53300	104
265	20230728	151200	5811865600	53400	53400	53400	53400	852
266	20230728	151100	5766368800	53400	53300	53400	53300	137
267	20230728	151000	5759053100	53300	53400	53400	53300	28
268	20230728	150900	5757558600	53400	53300	53400	53300	160
269	20230728	150800	5749015700	53300	53300	53400	53300	191
270	20230728	150700	5738833700	53300	53300	53300	53200	134
271	20230728	150600	5731691700	53300	53300	53300	53300	32
272	20230728	150500	5729986100	53200	53200	53300	53100	748
273	20230728	150400	5690189100	53200	53200	53300	53200	87
274	20230728	150300	5685557900	53200	53200	53200	53100	958
275	20230728	150200	5634592900	53200	53200	53300	53100	499
276	20230728	150100	5608042200	53200	53200	53200	53100	84
277	20230728	150000	5603575600	53200	53100	53200	53100	81
278	20230728	145900	5599267700	53100	53200	53200	53100	34
279	20230728	145800	5597459000	53200	53100	53200	53100	409
280	20230728	145700	5575740700	53200	53200	53200	53200	447
281	20230728	145600	5551960300	53300	53300	53300	53200	33
282	20230728	145500	5550201500	53200	53200	53200	53200	12
283	20230728	145400	5549563100	53200	53200	53200	53200	11
284	20230728	145300	5548977900	53200	53200	53300	53200	58
285	20230728	145200	5545889100	53300	53300	53300	53200	120
286	20230728	145100	5539493200	53300	53300	53300	53300	142
287	20230728	145000	5531924600	53200	53200	53300	53200	35
288	20230728	144900	5530060500	53300	53300	53300	53200	26
289	20230728	144800	5528675000	53200	53200	53300	53200	238
290	20230728	144700	5515990100	53200	53100	53200	53100	164
291	20230728	144600	5507265400	53200	53200	53200	53100	689
292	20230728	144500	5470611000	53100	53200	53200	53100	9
293	20230728	144400	5470133000	53100	53200	53200	53100	137
294	20230728	144300	5462844800	53200	53100	53200	53100	382
295	20230728	144200	5442530900	53200	53200	53200	53100	430
296	20230728	144100	5419655100	53200	53200	53300	53200	451
297	20230728	144000	5395657100	53300	53300	53400	53300	466
298	20230728	143900	5370819100	53300	53200	53300	53200	62
299	20230728	143800	5367514600	53200	53300	53300	53200	102
300	20230728	143700	5362079600	53300	53200	53300	53100	506
301	20230728	143600	5335160200	53200	53200	53200	53200	12
302	20230728	143500	5334521800	53100	53100	53300	53100	417
303	20230728	143400	5312341800	53200	53100	53200	53100	37
304	20230728	143300	5310374000	53100	53200	53200	53100	41
305	20230728	143200	5308193600	53200	53100	53200	53100	60
306	20230728	143100	5305007500	53100	53100	53100	53100	30
307	20230728	143000	5303414500	53100	53100	53200	53100	154
308	20230728	142900	5295225600	53100	53200	53200	53100	64
309	20230728	142800	5291826200	53100	53100	53100	53100	9
310	20230728	142700	5291348300	53100	53100	53200	53100	145
311	20230728	142600	5283645500	53100	53200	53200	53100	432
312	20230728	142500	5260704700	53100	53100	53200	53100	40
313	20230728	142400	5258577600	53200	53200	53200	53200	1
314	20230728	142300	5258524400	53100	53100	53100	53100	28
315	20230728	142200	5257037600	53100	53100	53200	53100	129
316	20230728	142100	5250177400	53100	53100	53100	53100	5
317	20230728	142000	5249911900	53100	53300	53300	53100	631
318	20230728	141900	5216341700	53300	53200	53300	53200	64
319	20230728	141800	5212934000	53200	53200	53200	53200	196
320	20230728	141700	5202506800	53200	53200	53300	53200	38
321	20230728	141600	5200482000	53200	53200	53200	53200	243
322	20230728	141500	5187554400	53200	53200	53300	53200	73
323	20230728	141400	5183666700	53300	53300	53300	53200	55
324	20230728	141300	5180737000	53300	53200	53300	53200	102
325	20230728	141200	5175310400	53200	53200	53300	53200	57
326	20230728	141100	5172273800	53200	53300	53300	53200	24
327	20230728	141000	5170996800	53200	53400	53400	53200	873
328	20230728	140900	5124397700	53400	53300	53400	53300	285
329	20230728	140800	5109203800	53300	53300	53400	53300	29
330	20230728	140700	5107656200	53300	53400	53400	53300	129
331	20230728	140600	5100769900	53300	53400	53400	53300	3
332	20230728	140500	5100609800	53300	53300	53300	53300	6
333	20230728	140400	5100290000	53300	53300	53400	53300	41
334	20230728	140300	5098101600	53300	53300	53400	53300	41
335	20230728	140200	5095914200	53300	53500	53500	53300	74
336	20230728	140100	5091963600	53400	53400	53500	53400	55
337	20230728	140000	5089024600	53400	53400	53400	53400	18
338	20230728	135900	5088063400	53500	53500	53500	53400	210
339	20230728	135800	5076836500	53400	53400	53400	53400	0
340	20230728	135700	5076836500	53400	53400	53400	53400	54
341	20230728	135600	5073952900	53400	53400	53500	53400	57
342	20230728	135500	5070905800	53400	53400	53400	53400	7
343	20230728	135400	5070532000	53400	53400	53400	53400	34
344	20230728	135300	5068716400	53400	53200	53400	53200	51
345	20230728	135200	5065993900	53200	53400	53400	53200	289
346	20230728	135100	5050590100	53400	53400	53500	53400	36
347	20230728	135000	5048664500	53400	53400	53400	53400	5
348	20230728	134900	5048397500	53400	53500	53500	53400	36
349	20230728	134800	5046471900	53400	53300	53500	53300	69
350	20230728	134700	5042788400	53300	53400	53500	53300	399
351	20230728	134600	5021451600	53300	53300	53400	53200	524
352	20230728	134500	4993541500	53300	53600	53600	53300	317
353	20230728	134400	4976557600	53600	53500	53600	53400	99
354	20230728	134300	4971260700	53400	53300	53400	53300	22
355	20230728	134200	4970087000	53400	53400	53500	53300	340
356	20230728	134100	4951948100	53400	53500	53500	53400	92
357	20230728	134000	4947030200	53400	53500	53600	53400	40
358	20230728	133900	4944890500	53600	53600	53600	53600	55
359	20230728	133800	4941942500	53600	53600	53600	53600	40
360	20230728	133700	4939798500	53600	53600	53600	53500	338
361	20230728	133600	4921683100	53600	53600	53600	53500	99
362	20230728	133500	4916377000	53600	53500	53600	53500	41
363	20230728	133400	4914180300	53500	53500	53600	53500	46
364	20230728	133300	4911717700	53500	53400	53500	53400	8
365	20230728	133200	4911289800	53500	53500	53500	53500	65
366	20230728	133100	4907812300	53500	53500	53500	53500	71
367	20230728	133000	4904013800	53500	53300	53500	53300	69
368	20230728	132900	4900325700	53300	53300	53300	53200	53
369	20230728	132800	4897501000	53300	53300	53300	53300	250
370	20230728	132700	4884176000	53300	53200	53400	53200	46
371	20230728	132600	4881724100	53300	53300	53300	53300	27
372	20230728	132500	4880285000	53300	53300	53400	53300	46
373	20230728	132400	4877829400	53400	53300	53400	53300	5
374	20230728	132300	4877562800	53500	53500	53500	53400	351
375	20230728	132200	4858784500	53500	53400	53500	53300	489
376	20230728	132100	4832632800	53400	53300	53400	53300	99
377	20230728	132000	4827346400	53400	53200	53400	53200	160
378	20230728	131900	4818818600	53200	53200	53200	53200	7
379	20230728	131800	4818446200	53200	53200	53200	53200	35
380	20230728	131700	4816584200	53300	53200	53300	53100	47
381	20230728	131600	4814085400	53200	53100	53200	53100	191
382	20230728	131500	4803925800	53100	53100	53100	53100	74
383	20230728	131400	4799996400	53100	53200	53200	53000	441
384	20230728	131300	4776582800	53200	53200	53200	53200	157
385	20230728	131200	4768230400	53200	53200	53300	53200	313
386	20230728	131100	4751571300	53300	53200	53300	53200	572
387	20230728	131000	4721115800	53200	53300	53300	53200	14
388	20230728	130900	4720370900	53300	53300	53300	53200	76
389	20230728	130800	4716320600	53300	53300	53300	53300	138
390	20230728	130700	4708965200	53300	53400	53400	53300	39
391	20230728	130600	4706882900	53300	53300	53300	53200	390
392	20230728	130500	4686096100	53300	53200	53300	53200	55
393	20230728	130400	4683165000	53200	53200	53300	53200	37
394	20230728	130300	4681193500	53200	53300	53300	53200	414
395	20230728	130200	4659129700	53400	53500	53500	53400	571
396	20230728	130100	4628634100	53500	53500	53500	53500	1
397	20230728	130000	4628580600	53400	53400	53500	53400	405
398	20230728	125900	4606914700	53400	53600	53600	53400	110
399	20230728	125800	4601029600	53500	53500	53500	53500	31
400	20230728	125700	4599371100	53500	53500	53600	53500	90
401	20230728	125600	4594552000	53500	53500	53600	53500	37
402	20230728	125500	4592569300	53500	53500	53600	53500	8
403	20230728	125400	4592141100	53500	53600	53600	53500	315
404	20230728	125300	4575271100	53600	53500	53600	53500	21
405	20230728	125200	4574145600	53500	53500	53600	53500	13
406	20230728	125100	4573450000	53500	53500	53600	53500	41
407	20230728	125000	4571253400	53500	53500	53500	53500	14
408	20230728	124900	4570504400	53500	53500	53600	53500	79
409	20230728	124800	4566277700	53500	53400	53500	53400	526
410	20230728	124700	4538138600	53400	53500	53500	53400	49
411	20230728	124600	4535518300	53400	53500	53500	53400	74
412	20230728	124500	4531563600	53500	53400	53500	53400	22
413	20230728	124400	4530388700	53500	53500	53500	53500	131
414	20230728	124300	4523380200	53600	53600	53600	53500	52
415	20230728	124200	4520595000	53600	53600	53600	53600	249
416	20230728	124100	4507248600	53600	53700	53700	53600	68
417	20230728	124000	4503597700	53600	53600	53600	53600	24
418	20230728	123900	4502311300	53600	53700	53700	53600	67
419	20230728	123800	4498714400	53700	53700	53800	53700	63
420	20230728	123700	4495328200	53700	53600	53700	53600	160
421	20230728	123600	4486736400	53600	53700	53700	53600	41
422	20230728	123500	4484535600	53600	53600	53600	53600	7
423	20230728	123400	4484160400	53700	53600	53700	53600	84
424	20230728	123300	4479657100	53700	53700	53800	53700	103
425	20230728	123200	4474122900	53700	53700	53700	53700	240
426	20230728	123100	4461234900	53600	53700	53700	53600	50
427	20230728	123000	4458550900	53700	53600	53700	53600	43
428	20230728	122900	4456242500	53700	53600	53700	53600	60
429	20230728	122800	4453022200	53600	53500	53600	53500	79
430	20230728	122700	4448788000	53500	53600	53600	53500	17
431	20230728	122600	4447878400	53500	53700	53700	53500	46
432	20230728	122500	4445412900	53600	53700	53700	53600	39
433	20230728	122400	4443319100	53700	53500	53700	53500	51
434	20230728	122300	4440583700	53700	53600	53700	53500	461
435	20230728	122200	4415870200	53500	53600	53600	53500	52
436	20230728	122100	4413083200	53600	53600	53600	53600	328
437	20230728	122000	4395502400	53600	53600	53700	53600	286
438	20230728	121900	4380167200	53600	53600	53600	53600	8
439	20230728	121800	4379738400	53600	53600	53600	53600	3
440	20230728	121700	4379577600	53700	53600	53700	53600	36
441	20230728	121600	4377644900	53600	53700	53700	53600	21
442	20230728	121500	4376517900	53600	53700	53800	53600	62
443	20230728	121400	4373185500	53700	53700	53700	53700	75
444	20230728	121300	4369158000	53700	53700	53700	53700	42
445	20230728	121200	4366902600	53700	53800	53800	53700	127
446	20230728	121100	4360078900	53700	53600	53700	53600	117
447	20230728	121000	4353797200	53600	53700	53700	53600	34
448	20230728	120900	4351971700	53600	53600	53600	53600	2
449	20230728	120800	4351864500	53700	53800	53800	53700	42
450	20230728	120700	4349607000	53800	53700	53800	53600	647
451	20230728	120600	4314823800	53600	53600	53600	53600	34
452	20230728	120500	4313001400	53500	53600	53600	53500	3
453	20230728	120400	4312840800	53500	53600	53600	53500	83
454	20230728	120300	4308392400	53600	53600	53600	53600	17
455	20230728	120200	4307481200	53500	53600	53600	53500	72
456	20230728	120100	4303623500	53500	53600	53600	53500	30
457	20230728	120000	4302016700	53600	53500	53600	53500	68
458	20230728	115900	4298372000	53500	53500	53500	53400	512
459	20230728	115800	4270984500	53500	53500	53500	53500	7
460	20230728	115700	4270610000	53500	53600	53600	53500	75
461	20230728	115600	4266590700	53500	53500	53500	53500	67
462	20230728	115500	4263006200	53500	53500	53600	53500	108
463	20230728	115400	4257227700	53500	53500	53600	53500	36
464	20230728	115300	4255298600	53500	53500	53500	53500	7
465	20230728	115200	4254924100	53600	53600	53600	53500	69
466	20230728	115100	4251225900	53600	53600	53600	53500	267
467	20230728	115000	4236915100	53600	53600	53600	53600	4
468	20230728	114900	4236700700	53700	53700	53700	53700	36
469	20230728	114800	4234767500	53700	53700	53700	53700	104
470	20230728	114700	4229182700	53700	53700	53700	53700	124
471	20230728	114600	4222523900	53700	53700	53800	53700	48
472	20230728	114500	4219943200	53700	53700	53800	53700	67
473	20230728	114400	4216343900	53700	53800	53800	53700	33
474	20230728	114300	4214568600	53700	53700	53700	53600	84
475	20230728	114200	4210058000	53700	53700	53700	53700	265
476	20230728	114100	4195827500	53600	53600	53700	53600	40
477	20230728	114000	4193680400	53600	53600	53600	53600	3
478	20230728	113900	4193519600	53700	53600	53700	53600	14
479	20230728	113800	4192768200	53600	53500	53700	53500	118
480	20230728	113700	4186440700	53400	53500	53500	53400	115
481	20230728	113600	4180288500	53400	53400	53500	53400	37
482	20230728	113500	4178309600	53400	53400	53400	53400	1
483	20230728	113400	4178256200	53500	53500	53500	53400	16
484	20230728	113300	4177400700	53400	53500	53500	53400	68
485	20230728	113200	4173763300	53500	53400	53500	53400	27
486	20230728	113100	4172319100	53400	53500	53500	53400	39
487	20230728	113000	4170232900	53500	53400	53500	53400	69
488	20230728	112900	4166542500	53500	53500	53500	53500	2
489	20230728	112800	4166435500	53500	53400	53600	53300	583
490	20230728	112700	4135270300	53300	53300	53300	53300	5
491	20230728	112600	4135003800	53300	53300	53300	53300	10
492	20230728	112500	4134470800	53300	53400	53400	53300	53
493	20230728	112400	4131640700	53400	53400	53400	53400	66
494	20230728	112300	4128116300	53400	53400	53500	53400	63
495	20230728	112200	4124749000	53400	53600	53600	53400	284
496	20230728	112100	4109532700	53600	53600	53600	53600	7
497	20230728	112000	4109157500	53600	53400	53600	53400	329
498	20230728	111900	4091526000	53500	53400	53500	53400	14
499	20230728	111800	4090777400	53400	53500	53500	53300	400
500	20230728	111700	4069414800	53500	53400	53500	53400	276
501	20230728	111600	4054661900	53400	53400	53400	53400	13
502	20230728	111500	4053967700	53500	53500	53500	53500	35
503	20230728	111400	4052095200	53400	53400	53400	53400	6
504	20230728	111300	4051774800	53400	53400	53500	53400	28
505	20230728	111200	4050279200	53500	53400	53500	53400	85
506	20230728	111100	4045731800	53400	53400	53400	53400	304
507	20230728	111000	4029498200	53400	53300	53400	53300	105
508	20230728	110900	4023891800	53300	53400	53400	53200	365
509	20230728	110800	4004437900	53300	53400	53400	53300	54
510	20230728	110700	4001556600	53300	53400	53400	53300	3
511	20230728	110600	4001396600	53300	53300	53500	53300	11
512	20230728	110500	4000809200	53400	53300	53400	53300	44
513	20230728	110400	3998459700	53300	53300	53300	53300	46
514	20230728	110300	3996007900	53400	53400	53400	53300	80
515	20230728	110200	3991736100	53400	53300	53400	53300	36
516	20230728	110100	3989814200	53300	53400	53400	53300	122
517	20230728	110000	3983304900	53400	53400	53400	53300	280
518	20230728	105900	3968355000	53300	53400	53400	53300	162
519	20230728	105800	3959704400	53400	53400	53400	53400	25
520	20230728	105700	3958369400	53500	53400	53500	53400	48
521	20230728	105600	3955802100	53400	53400	53400	53400	16
522	20230728	105500	3954947700	53400	53500	53500	53400	70
523	20230728	105400	3951208200	53500	53400	53500	53400	34
524	20230728	105300	3949389500	53400	53500	53500	53400	36
525	20230728	105200	3947464000	53500	53400	53500	53400	642
526	20230728	105100	3913176500	53400	53400	53500	53400	5
527	20230728	105000	3912909400	53400	53400	53400	53400	3
528	20230728	104900	3912749200	53400	53500	53500	53400	61
529	20230728	104800	3909485900	53500	53600	53600	53500	196
530	20230728	104700	3898998900	53500	53800	53800	53500	369
531	20230728	104600	3879186800	53700	53800	53800	53700	21
532	20230728	104500	3878058800	53800	53800	53800	53700	21
533	20230728	104400	3876929400	53800	53700	53800	53700	43
534	20230728	104300	3874616200	53700	54000	54000	53700	1627
535	20230728	104200	3787019500	54000	53900	54000	53900	218
536	20230728	104100	3775248400	54000	53900	54000	53900	130
537	20230728	104000	3768234600	53900	53800	53900	53800	179
538	20230728	103900	3758587000	53800	53800	54000	53800	2343
539	20230728	103800	3632269500	53900	53800	53900	53800	440
540	20230728	103700	3608581800	53800	53700	53900	53700	173
541	20230728	103600	3599276000	53800	53600	53800	53600	100
542	20230728	103500	3593900800	53600	53600	53700	53600	142
543	20230728	103400	3586275800	53600	53700	53700	53600	65
544	20230728	103300	3582787400	53600	53500	53600	53500	68
545	20230728	103200	3579143900	53600	53400	53600	53400	103
546	20230728	103100	3573628700	53500	53400	53500	53400	163
547	20230728	103000	3564908600	53500	53300	53500	53300	279
548	20230728	102900	3550025700	53300	53300	53400	53200	52
549	20230728	102800	3547253400	53300	53200	53300	53200	92
550	20230728	102700	3542350900	53200	53300	53300	53200	111
551	20230728	102600	3536435000	53200	53200	53300	53200	41
552	20230728	102500	3534252700	53200	53200	53200	53200	113
553	20230728	102400	3528241100	53100	53200	53300	53100	117
554	20230728	102300	3522017000	53200	53300	53300	53200	183
555	20230728	102200	3512263400	53300	53400	53400	53300	76
556	20230728	102100	3508207900	53300	53200	53300	53200	129
557	20230728	102000	3501336500	53100	53000	53100	53000	43
558	20230728	101900	3499056200	53000	53000	53100	53000	225
559	20230728	101800	3487109500	53000	52900	53000	52900	27
560	20230728	101700	3485678800	52900	52900	53000	52900	202
561	20230728	101600	3474981200	53000	52900	53000	52900	270
562	20230728	101500	3460671600	52900	53000	53000	52900	20
563	20230728	101400	3459613500	53000	52900	53000	52900	14
564	20230728	101300	3458871900	53000	53000	53000	53000	703
565	20230728	101200	3421612900	53000	53100	53100	53000	123
566	20230728	101100	3415085800	53100	52900	53200	52900	622
567	20230728	101000	3382029300	52900	52800	52900	52800	16
568	20230728	100900	3381183500	52800	52800	52800	52800	33
569	20230728	100800	3379441100	52800	52800	52900	52800	174
570	20230728	100700	3370248900	52800	52900	52900	52800	83
571	20230728	100600	3365866300	52900	52900	53000	52800	778
572	20230728	100500	3324682000	52900	52700	52900	52700	370
573	20230728	100400	3305144700	52800	52900	53100	52700	341
574	20230728	100300	3287085500	52900	53100	53100	52900	251
575	20230728	100200	3273784100	53100	53000	53100	53000	154
576	20230728	100100	3265619900	53000	52900	53000	52900	83
577	20230728	100000	3261227300	52900	52900	53000	52900	13
578	20230728	095900	3260539500	52800	52800	52800	52800	163
579	20230728	095800	3251933100	52800	52800	52800	52700	30
580	20230728	095700	3250349300	52800	52700	52800	52700	207
581	20230728	095600	3239421900	52700	52700	52800	52700	107
582	20230728	095500	3233774900	52700	52600	52900	52600	213
583	20230728	095400	3222540100	52700	52600	52700	52600	191
584	20230728	095300	3212476100	52600	52600	52800	52600	1257
585	20230728	095200	3146290100	52600	52500	52600	52400	827
586	20230728	095100	3102882500	52500	52600	52600	52400	1113
587	20230728	095000	3044416200	52700	52700	52700	52600	299
588	20230728	094900	3028660100	52800	52800	52900	52800	402
589	20230728	094800	3007434400	52800	52800	53000	52800	622
590	20230728	094700	2974513000	52800	52800	52900	52800	237
591	20230728	094600	2961981900	52800	52900	52900	52800	556
592	20230728	094500	2932577100	52900	53200	53200	52900	578
593	20230728	094400	2901918800	53100	53200	53200	53100	160
594	20230728	094300	2893422200	53100	53100	53200	53100	46
595	20230728	094200	2890976000	53200	53300	53500	53100	244
596	20230728	094100	2877977300	53200	53500	53500	53200	500
597	20230728	094000	2851273900	53500	53500	53500	53500	184
598	20230728	093900	2841429900	53500	53500	53500	53500	102
599	20230728	093800	2835972900	53500	53500	53500	53400	250
600	20230728	093700	2822598100	53500	53400	53500	53400	222
601	20230728	093600	2810727600	53400	53100	53500	53000	1751
602	20230728	093500	2717669400	53200	53500	53600	53200	2080
603	20230728	093400	2606614100	53500	53600	53600	53500	37
604	20230728	093300	2604633300	53600	53600	53700	53600	353
605	20230728	093200	2585712400	53600	53600	53700	53600	589
606	20230728	093100	2554130000	53500	53500	53600	53500	418
607	20230728	093000	2531766800	53400	53600	53600	53400	380
608	20230728	092900	2511437800	53600	53500	53600	53500	615
609	20230728	092800	2478533100	53500	53600	53700	53500	845
610	20230728	092700	2433306400	53600	53500	53700	53500	721
611	20230728	092600	2394613200	53500	53700	53700	53400	951
612	20230728	092500	2343673200	53700	53600	53800	53600	1153
613	20230728	092400	2281712700	53600	53900	53900	53600	250
614	20230728	092300	2268278600	53900	54100	54100	53800	669
615	20230728	092200	2232218800	54000	54100	54100	54000	188
616	20230728	092100	2222050100	54000	54200	54200	54000	464
617	20230728	092000	2196951700	54300	54000	54300	54000	1149
618	20230728	091900	2134744000	54000	54100	54100	53900	849
619	20230728	091800	2088886400	54200	54200	54500	54100	1068
620	20230728	091700	2030954600	54200	54500	54500	54200	1846
621	20230728	091600	1930562700	54600	54400	54600	54400	623
622	20230728	091500	1896597900	54400	54600	54600	54300	1155
623	20230728	091400	1833696900	54700	54700	54700	54600	1102
624	20230728	091300	1773417600	54700	54900	54900	54700	1718
625	20230728	091200	1679240900	54900	54900	54900	54700	1742
626	20230728	091100	1583692800	54900	54700	55000	54600	3085
627	20230728	091000	1414610300	54700	54800	54800	54400	4083
628	20230728	090900	1191413800	54800	54600	54900	54600	3769
629	20230728	090800	984622600	54800	54200	54900	54200	4364
630	20230728	090700	745784600	54300	54000	54300	53700	1983
631	20230728	090600	638591300	54000	53500	54100	53500	1910
632	20230728	090500	535876700	53400	53600	53600	53300	634
633	20230728	090400	501958100	53600	53400	53800	53400	1114
634	20230728	090300	442189400	53400	53400	53500	53200	1116
635	20230728	090200	382695000	53400	54200	54200	53400	2060
636	20230728	090100	271410300	54200	53300	54500	53300	1661
637	20230728	090000	182036500	53300	53400	53500	53200	3406