KissMeData/104830/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	195000	2409472500	29300	29300	29300	29300	1199
3	20230728	194900	2409472500	29300	29300	29300	29300	0
4	20230728	194800	2409472500	29300	29300	29300	29300	0
5	20230728	194700	2409472500	29300	29300	29300	29300	0
6	20230728	194600	2409472500	29300	29300	29300	29300	0
7	20230728	194500	2409472500	29300	29300	29300	29300	0
8	20230728	194400	2409472500	29300	29300	29300	29300	0
9	20230728	194300	2409472500	29300	29300	29300	29300	0
10	20230728	194200	2409472500	29300	29300	29300	29300	0
11	20230728	194100	2409472500	29300	29300	29300	29300	0
12	20230728	194000	2409472500	29300	29300	29300	29300	0
13	20230728	193900	2409472500	29300	29300	29300	29300	0
14	20230728	193800	2409472500	29300	29300	29300	29300	0
15	20230728	193700	2409472500	29300	29300	29300	29300	0
16	20230728	193600	2409472500	29300	29300	29300	29300	0
17	20230728	193500	2409472500	29300	29300	29300	29300	0
18	20230728	193400	2409472500	29300	29300	29300	29300	0
19	20230728	193300	2409472500	29300	29300	29300	29300	0
20	20230728	193200	2409472500	29300	29300	29300	29300	0
21	20230728	193100	2409472500	29300	29300	29300	29300	0
22	20230728	193000	2409472500	29300	29300	29300	29300	0
23	20230728	192900	2409472500	29300	29300	29300	29300	0
24	20230728	192800	2409472500	29300	29300	29300	29300	0
25	20230728	192700	2409472500	29300	29300	29300	29300	0
26	20230728	192600	2409472500	29300	29300	29300	29300	0
27	20230728	192500	2409472500	29300	29300	29300	29300	0
28	20230728	192400	2409472500	29300	29300	29300	29300	0
29	20230728	192300	2409472500	29300	29300	29300	29300	0
30	20230728	192200	2409472500	29300	29300	29300	29300	0
31	20230728	192100	2409472500	29300	29300	29300	29300	0
32	20230728	192000	2409472500	29300	29300	29300	29300	1199
33	20230728	191900	2409472500	29300	29300	29300	29300	0
34	20230728	191800	2409472500	29300	29300	29300	29300	0
35	20230728	191700	2409472500	29300	29300	29300	29300	0
36	20230728	191600	2409472500	29300	29300	29300	29300	0
37	20230728	191500	2409472500	29300	29300	29300	29300	0
38	20230728	191400	2409472500	29300	29300	29300	29300	0
39	20230728	191300	2409472500	29300	29300	29300	29300	0
40	20230728	191200	2409472500	29300	29300	29300	29300	0
41	20230728	191100	2409472500	29300	29300	29300	29300	0
42	20230728	191000	2409472500	29300	29300	29300	29300	0
43	20230728	190900	2409472500	29300	29300	29300	29300	0
44	20230728	190800	2409472500	29300	29300	29300	29300	0
45	20230728	190700	2409472500	29300	29300	29300	29300	0
46	20230728	190600	2409472500	29300	29300	29300	29300	0
47	20230728	190500	2409472500	29300	29300	29300	29300	0
48	20230728	190400	2409472500	29300	29300	29300	29300	0
49	20230728	190300	2409472500	29300	29300	29300	29300	0
50	20230728	190200	2409472500	29300	29300	29300	29300	0
51	20230728	190100	2409472500	29300	29300	29300	29300	0
52	20230728	190000	2409472500	29300	29300	29300	29300	0
53	20230728	185900	2409472500	29300	29300	29300	29300	0
54	20230728	185800	2409472500	29300	29300	29300	29300	0
55	20230728	185700	2409472500	29300	29300	29300	29300	0
56	20230728	185600	2409472500	29300	29300	29300	29300	0
57	20230728	185500	2409472500	29300	29300	29300	29300	0
58	20230728	185400	2409472500	29300	29300	29300	29300	0
59	20230728	185300	2409472500	29300	29300	29300	29300	0
60	20230728	185200	2409472500	29300	29300	29300	29300	0
61	20230728	185100	2409472500	29300	29300	29300	29300	0
62	20230728	185000	2409472500	29300	29300	29300	29300	1199
63	20230728	184900	2409472500	29300	29300	29300	29300	0
64	20230728	184800	2409472500	29300	29300	29300	29300	0
65	20230728	184700	2409472500	29300	29300	29300	29300	0
66	20230728	184600	2409472500	29300	29300	29300	29300	0
67	20230728	184500	2409472500	29300	29300	29300	29300	0
68	20230728	184400	2409472500	29300	29300	29300	29300	0
69	20230728	184300	2409472500	29300	29300	29300	29300	0
70	20230728	184200	2409472500	29300	29300	29300	29300	0
71	20230728	184100	2409472500	29300	29300	29300	29300	0
72	20230728	184000	2409472500	29300	29300	29300	29300	0
73	20230728	183900	2409472500	29300	29300	29300	29300	0
74	20230728	183800	2409472500	29300	29300	29300	29300	0
75	20230728	183700	2409472500	29300	29300	29300	29300	0
76	20230728	183600	2409472500	29300	29300	29300	29300	0
77	20230728	183500	2409472500	29300	29300	29300	29300	0
78	20230728	183400	2409472500	29300	29300	29300	29300	0
79	20230728	183300	2409472500	29300	29300	29300	29300	0
80	20230728	183200	2409472500	29300	29300	29300	29300	0
81	20230728	183100	2409472500	29300	29300	29300	29300	0
82	20230728	183000	2409472500	29300	29300	29300	29300	0
83	20230728	182900	2409472500	29300	29300	29300	29300	0
84	20230728	182800	2409472500	29300	29300	29300	29300	0
85	20230728	182700	2409472500	29300	29300	29300	29300	0
86	20230728	182600	2409472500	29300	29300	29300	29300	0
87	20230728	182500	2409472500	29300	29300	29300	29300	0
88	20230728	182400	2409472500	29300	29300	29300	29300	0
89	20230728	182300	2409472500	29300	29300	29300	29300	0
90	20230728	182200	2409472500	29300	29300	29300	29300	0
91	20230728	182100	2409472500	29300	29300	29300	29300	0
92	20230728	182000	2409472500	29300	29300	29300	29300	1199
93	20230728	181900	2409472500	29300	29300	29300	29300	0
94	20230728	181800	2409472500	29300	29300	29300	29300	0
95	20230728	181700	2409472500	29300	29300	29300	29300	0
96	20230728	181600	2409472500	29300	29300	29300	29300	0
97	20230728	181500	2409472500	29300	29300	29300	29300	0
98	20230728	181400	2409472500	29300	29300	29300	29300	0
99	20230728	181300	2409472500	29300	29300	29300	29300	0
100	20230728	181200	2409472500	29300	29300	29300	29300	0
101	20230728	181100	2409472500	29300	29300	29300	29300	0
102	20230728	181000	2409472500	29300	29300	29300	29300	0
103	20230728	180900	2409472500	29300	29300	29300	29300	0
104	20230728	180800	2409472500	29300	29300	29300	29300	0
105	20230728	180700	2409472500	29300	29300	29300	29300	0
106	20230728	180600	2409472500	29300	29300	29300	29300	0
107	20230728	180500	2409472500	29300	29300	29300	29300	0
108	20230728	180400	2409472500	29300	29300	29300	29300	0
109	20230728	180300	2409472500	29300	29300	29300	29300	0
110	20230728	180200	2409472500	29300	29300	29300	29300	0
111	20230728	180100	2409472500	29300	29300	29300	29300	0
112	20230728	180000	2409472500	29300	29300	29300	29300	0
113	20230728	175900	2409472500	29300	29300	29300	29300	0
114	20230728	175800	2409472500	29300	29300	29300	29300	0
115	20230728	175700	2409472500	29300	29300	29300	29300	0
116	20230728	175600	2409472500	29300	29300	29300	29300	0
117	20230728	175500	2409472500	29300	29300	29300	29300	0
118	20230728	175400	2409472500	29300	29300	29300	29300	0
119	20230728	175300	2409472500	29300	29300	29300	29300	0
120	20230728	175200	2409472500	29300	29300	29300	29300	0
121	20230728	175100	2409472500	29300	29300	29300	29300	0
122	20230728	175000	2409472500	29300	29300	29300	29300	1199
123	20230728	174900	2409472500	29300	29300	29300	29300	0
124	20230728	174800	2409472500	29300	29300	29300	29300	0
125	20230728	174700	2409472500	29300	29300	29300	29300	0
126	20230728	174600	2409472500	29300	29300	29300	29300	0
127	20230728	174500	2409472500	29300	29300	29300	29300	0
128	20230728	174400	2409472500	29300	29300	29300	29300	0
129	20230728	174300	2409472500	29300	29300	29300	29300	0
130	20230728	174200	2409472500	29300	29300	29300	29300	0
131	20230728	174100	2409472500	29300	29300	29300	29300	0
132	20230728	174000	2409472500	29300	29300	29300	29300	0
133	20230728	173900	2409472500	29300	29300	29300	29300	0
134	20230728	173800	2409472500	29300	29300	29300	29300	0
135	20230728	173700	2409472500	29300	29300	29300	29300	0
136	20230728	173600	2409472500	29300	29300	29300	29300	0
137	20230728	173500	2409472500	29300	29300	29300	29300	0
138	20230728	173400	2409472500	29300	29300	29300	29300	0
139	20230728	173300	2409472500	29300	29300	29300	29300	0
140	20230728	173200	2409472500	29300	29300	29300	29300	0
141	20230728	173100	2409472500	29300	29300	29300	29300	0
142	20230728	173000	2409472500	29300	29300	29300	29300	0
143	20230728	172900	2409472500	29300	29300	29300	29300	0
144	20230728	172800	2409472500	29300	29300	29300	29300	0
145	20230728	172700	2409472500	29300	29300	29300	29300	0
146	20230728	172600	2409472500	29300	29300	29300	29300	0
147	20230728	172500	2409472500	29300	29300	29300	29300	0
148	20230728	172400	2409472500	29300	29300	29300	29300	0
149	20230728	172300	2409472500	29300	29300	29300	29300	0
150	20230728	172200	2409472500	29300	29300	29300	29300	0
151	20230728	172100	2409472500	29300	29300	29300	29300	0
152	20230728	172000	2409472500	29300	29300	29300	29300	1199
153	20230728	171900	2409472500	29300	29300	29300	29300	0
154	20230728	171800	2409472500	29300	29300	29300	29300	0
155	20230728	171700	2409472500	29300	29300	29300	29300	0
156	20230728	171600	2409472500	29300	29300	29300	29300	0
157	20230728	171500	2409472500	29300	29300	29300	29300	0
158	20230728	171400	2409472500	29300	29300	29300	29300	0
159	20230728	171300	2409472500	29300	29300	29300	29300	0
160	20230728	171200	2409472500	29300	29300	29300	29300	0
161	20230728	171100	2409472500	29300	29300	29300	29300	0
162	20230728	171000	2409472500	29300	29300	29300	29300	0
163	20230728	170900	2409472500	29300	29300	29300	29300	0
164	20230728	170800	2409472500	29300	29300	29300	29300	0
165	20230728	170700	2409472500	29300	29300	29300	29300	0
166	20230728	170600	2409472500	29300	29300	29300	29300	0
167	20230728	170500	2409472500	29300	29300	29300	29300	0
168	20230728	170400	2409472500	29300	29300	29300	29300	0
169	20230728	170300	2409472500	29300	29300	29300	29300	0
170	20230728	170200	2409472500	29300	29300	29300	29300	0
171	20230728	170100	2409472500	29300	29300	29300	29300	0
172	20230728	170000	2409472500	29300	29300	29300	29300	0
173	20230728	165900	2409472500	29300	29300	29300	29300	0
174	20230728	165800	2409472500	29300	29300	29300	29300	0
175	20230728	165700	2409472500	29300	29300	29300	29300	0
176	20230728	165600	2409472500	29300	29300	29300	29300	0
177	20230728	165500	2409472500	29300	29300	29300	29300	0
178	20230728	165400	2409472500	29300	29300	29300	29300	0
179	20230728	165300	2409472500	29300	29300	29300	29300	0
180	20230728	165200	2409472500	29300	29300	29300	29300	0
181	20230728	165100	2409472500	29300	29300	29300	29300	0
182	20230728	165000	2409472500	29300	29300	29300	29300	1199
183	20230728	164900	2409472500	29300	29300	29300	29300	0
184	20230728	164800	2409472500	29300	29300	29300	29300	0
185	20230728	164700	2409472500	29300	29300	29300	29300	0
186	20230728	164600	2409472500	29300	29300	29300	29300	0
187	20230728	164500	2409472500	29300	29300	29300	29300	0
188	20230728	164400	2409472500	29300	29300	29300	29300	0
189	20230728	164300	2409472500	29300	29300	29300	29300	0
190	20230728	164200	2409472500	29300	29300	29300	29300	0
191	20230728	164100	2409472500	29300	29300	29300	29300	0
192	20230728	164000	2409472500	29300	29300	29300	29300	0
193	20230728	163900	2409472500	29300	29300	29300	29300	0
194	20230728	163800	2409472500	29300	29300	29300	29300	0
195	20230728	163700	2409472500	29300	29300	29300	29300	0
196	20230728	163600	2409472500	29300	29300	29300	29300	0
197	20230728	163500	2409472500	29300	29300	29300	29300	0
198	20230728	163400	2409472500	29300	29300	29300	29300	0
199	20230728	163300	2409472500	29300	29300	29300	29300	0
200	20230728	163200	2409472500	29300	29300	29300	29300	0
201	20230728	163100	2409472500	29300	29300	29300	29300	0
202	20230728	163000	2409472500	29300	29300	29300	29300	0
203	20230728	162900	2409472500	29300	29300	29300	29300	0
204	20230728	162800	2409472500	29300	29300	29300	29300	0
205	20230728	162700	2409472500	29300	29300	29300	29300	0
206	20230728	162600	2409472500	29300	29300	29300	29300	0
207	20230728	162500	2409472500	29300	29300	29300	29300	0
208	20230728	162400	2409472500	29300	29300	29300	29300	0
209	20230728	162300	2409472500	29300	29300	29300	29300	0
210	20230728	162200	2409472500	29300	29300	29300	29300	0
211	20230728	162100	2409472500	29300	29300	29300	29300	0
212	20230728	162000	2409472500	29300	29300	29300	29300	1199
213	20230728	161900	2409472500	29300	29300	29300	29300	0
214	20230728	161800	2409472500	29300	29300	29300	29300	0
215	20230728	161700	2409472500	29300	29300	29300	29300	0
216	20230728	161600	2409472500	29300	29300	29300	29300	0
217	20230728	161500	2409472500	29300	29300	29300	29300	0
218	20230728	161400	2409472500	29300	29300	29300	29300	0
219	20230728	161300	2409472500	29300	29300	29300	29300	0
220	20230728	161200	2409472500	29300	29300	29300	29300	0
221	20230728	161100	2409472500	29300	29300	29300	29300	0
222	20230728	161000	2409472500	29300	29300	29300	29300	0
223	20230728	160900	2409472500	29300	29300	29300	29300	0
224	20230728	160800	2409472500	29300	29300	29300	29300	0
225	20230728	160700	2409472500	29300	29300	29300	29300	0
226	20230728	160600	2409472500	29300	29300	29300	29300	0
227	20230728	160500	2409472500	29300	29300	29300	29300	0
228	20230728	160400	2409472500	29300	29300	29300	29300	0
229	20230728	160300	2409472500	29300	29300	29300	29300	0
230	20230728	160200	2409472500	29300	29300	29300	29300	0
231	20230728	160100	2409472500	29300	29300	29300	29300	0
232	20230728	160000	2409472500	29300	29300	29300	29300	0
233	20230728	155900	2409472500	29300	29300	29300	29300	0
234	20230728	155800	2409472500	29300	29300	29300	29300	0
235	20230728	155700	2409472500	29300	29300	29300	29300	0
236	20230728	155600	2409472500	29300	29300	29300	29300	0
237	20230728	155500	2409472500	29300	29300	29300	29300	0
238	20230728	155400	2409472500	29300	29300	29300	29300	0
239	20230728	155300	2409472500	29300	29300	29300	29300	0
240	20230728	155200	2409472500	29300	29300	29300	29300	0
241	20230728	155100	2409472500	29300	29300	29300	29300	0
242	20230728	155000	2409472500	29300	29300	29300	29300	1199
243	20230728	154900	2409472500	29300	29300	29300	29300	0
244	20230728	154800	2409472500	29300	29300	29300	29300	0
245	20230728	154700	2409472500	29300	29300	29300	29300	0
246	20230728	154600	2409472500	29300	29300	29300	29300	0
247	20230728	154500	2409472500	29300	29300	29300	29300	0
248	20230728	154400	2409472500	29300	29300	29300	29300	0
249	20230728	154300	2409472500	29300	29300	29300	29300	0
250	20230728	154200	2409472500	29300	29300	29300	29300	0
251	20230728	154100	2409472500	29300	29300	29300	29300	0
252	20230728	154000	2409472500	29300	29300	29300	29300	0
253	20230728	153900	2409472500	29300	29300	29300	29300	0
254	20230728	153800	2409472500	29300	29300	29300	29300	0
255	20230728	153700	2409472500	29300	29300	29300	29300	0
256	20230728	153600	2409472500	29300	29300	29300	29300	0
257	20230728	153500	2409472500	29300	29300	29300	29300	0
258	20230728	153400	2409472500	29300	29300	29300	29300	0
259	20230728	153300	2409472500	29300	29300	29300	29300	0
260	20230728	153200	2409472500	29300	29300	29300	29300	0
261	20230728	153100	2409472500	29300	29300	29300	29300	0
262	20230728	153000	2409472500	29300	29300	29300	29300	1199
263	20230728	152900	2374341800	29250	29250	29250	29250	0
264	20230728	152800	2374341800	29250	29250	29250	29250	0
265	20230728	152700	2374341800	29250	29250	29250	29250	0
266	20230728	152600	2374341800	29250	29250	29250	29250	0
267	20230728	152500	2374341800	29250	29250	29250	29250	0
268	20230728	152400	2374341800	29250	29250	29250	29250	0
269	20230728	152300	2374341800	29250	29250	29250	29250	0
270	20230728	152200	2374341800	29250	29250	29250	29250	0
271	20230728	152100	2374341800	29250	29250	29250	29250	0
272	20230728	152000	2374341800	29250	29250	29250	29250	0
273	20230728	151900	2374341800	29250	29200	29250	29200	101
274	20230728	151800	2371390350	29200	29150	29250	29150	46
275	20230728	151700	2370045700	29150	29150	29150	29100	34
276	20230728	151600	2369054650	29150	29200	29250	29150	189
277	20230728	151500	2363530400	29200	29250	29250	29150	45
278	20230728	151400	2362216350	29250	29250	29250	29250	9
279	20230728	151300	2361953100	29250	29200	29250	29200	362
280	20230728	151200	2351380450	29250	29250	29250	29250	19
281	20230728	151100	2350824700	29250	29250	29250	29250	120
282	20230728	151000	2347314700	29250	29250	29250	29250	39
283	20230728	150900	2346173950	29250	29250	29250	29200	484
284	20230728	150800	2332017000	29250	29200	29250	29200	889
285	20230728	150700	2306044150	29200	29050	29200	29050	2740
286	20230728	150600	2226270500	29050	29100	29100	29050	36
287	20230728	150500	2225222950	29100	29100	29100	29100	0
288	20230728	150400	2225222950	29100	29100	29100	29100	11
289	20230728	150300	2224902850	29100	29100	29100	29100	92
290	20230728	150200	2222225650	29100	29100	29100	29100	2
291	20230728	150100	2222167450	29100	29050	29100	29050	527
292	20230728	150000	2206856750	29050	29000	29050	29000	65
293	20230728	145900	2204968700	29050	29000	29050	29000	80
294	20230728	145800	2202646500	29050	29050	29050	29050	198
295	20230728	145700	2196894600	29100	29100	29100	29100	1
296	20230728	145600	2196865500	29100	29100	29100	29050	352
297	20230728	145500	2186622450	29050	29050	29050	29050	31
298	20230728	145400	2185721900	29050	29050	29050	29050	34
299	20230728	145300	2184734200	29050	29050	29050	29000	89
300	20230728	145200	2182149600	29050	29050	29050	29050	29
301	20230728	145100	2181307150	29050	29100	29100	29050	18
302	20230728	145000	2180783600	29050	29100	29100	29050	43
303	20230728	144900	2179533550	29100	29050	29100	29050	49
304	20230728	144800	2178108600	29050	28950	29050	28950	58
305	20230728	144700	2176425400	29000	29000	29000	28950	164
306	20230728	144600	2171669600	29000	28950	29000	28950	200
307	20230728	144500	2165869750	29000	29000	29000	29000	8
308	20230728	144400	2165637750	28950	29000	29000	28950	274
309	20230728	144300	2157696750	29050	29000	29050	29000	56
310	20230728	144200	2156070950	29000	29050	29050	29000	101
311	20230728	144100	2153137050	29050	29050	29050	29000	23
312	20230728	144000	2152469100	29050	29000	29050	29000	25
313	20230728	143900	2151743150	29000	29000	29000	29000	3
314	20230728	143800	2151656150	29050	29000	29050	29000	24
315	20230728	143700	2150959100	29050	28950	29050	28950	45
316	20230728	143600	2149654550	29050	29050	29050	29000	148
317	20230728	143500	2145360800	28950	29000	29050	28950	128
318	20230728	143400	2141648650	29000	28950	29000	28950	37
319	20230728	143300	2140575950	29000	29000	29050	29000	30
320	20230728	143200	2139705300	29000	29000	29000	29000	82
321	20230728	143100	2137327300	29050	29050	29050	29000	64
322	20230728	143000	2135469600	29050	29000	29050	29000	32
323	20230728	142900	2134540900	29050	29050	29050	29050	146
324	20230728	142800	2130299600	29050	29100	29100	29050	74
325	20230728	142700	2128146350	29100	29050	29100	29050	35
326	20230728	142600	2127128700	29100	29100	29100	29100	1
327	20230728	142500	2127099600	29100	29050	29100	29050	17
328	20230728	142400	2126605050	29050	29050	29100	29050	53
329	20230728	142300	2125064050	29050	29050	29050	29050	164
330	20230728	142200	2120299850	29000	29000	29000	29000	16
331	20230728	142100	2119835850	29050	29050	29050	29000	30
332	20230728	142000	2118964600	29050	29050	29050	29050	15
333	20230728	141900	2118528850	29050	29000	29050	29000	205
334	20230728	141800	2112573800	29050	29000	29050	29000	244
335	20230728	141700	2105486500	29000	29050	29050	29000	43
336	20230728	141600	2104239100	29000	29000	29000	29000	3
337	20230728	141500	2104152100	29050	29050	29050	29050	33
338	20230728	141400	2103193450	29000	29100	29100	29000	53
339	20230728	141300	2101652950	29100	29100	29100	29050	47
340	20230728	141200	2100286550	29050	29000	29050	29000	74
341	20230728	141100	2098139550	29000	29000	29000	28950	199
342	20230728	141000	2092373500	29000	28950	29000	28950	90
343	20230728	140900	2089764350	29000	29000	29000	29000	0
344	20230728	140800	2089764350	29000	29000	29000	28950	36
345	20230728	140700	2088720550	29000	29000	29000	29000	90
346	20230728	140600	2086110550	29000	29000	29050	29000	99
347	20230728	140500	2083237550	29000	29000	29050	29000	217
348	20230728	140400	2076943100	28950	28950	28950	28950	16
349	20230728	140300	2076479900	28950	29000	29000	28950	36
350	20230728	140200	2075436600	29000	29050	29050	28950	310
351	20230728	140100	2066447900	29000	29000	29000	29000	13
352	20230728	140000	2066070900	29000	29100	29100	29000	326
353	20230728	135900	2056587950	29100	29000	29100	28950	529
354	20230728	135800	2041222400	29000	29000	29000	29000	14
355	20230728	135700	2040816400	28950	28950	29000	28950	36
356	20230728	135600	2039774050	28950	29000	29000	28950	35
357	20230728	135500	2038759500	28950	28950	28950	28950	57
358	20230728	135400	2037109350	28900	28950	28950	28900	23
359	20230728	135300	2036443650	28950	28900	28950	28900	198
360	20230728	135200	2030711700	28950	28950	28950	28950	43
361	20230728	135100	2029466850	29000	29000	29000	29000	8
362	20230728	135000	2029234850	29000	28950	29050	28950	190
363	20230728	134900	2023730100	29000	28950	29000	28950	166
364	20230728	134800	2018922950	28900	28900	28900	28900	3
365	20230728	134700	2018836250	28950	28950	28950	28900	107
366	20230728	134600	2015740000	28950	29000	29000	28950	30
367	20230728	134500	2014870600	28950	29000	29050	28950	172
368	20230728	134400	2009885400	29000	29000	29000	29000	104
369	20230728	134300	2006869400	29000	29000	29050	29000	79
370	20230728	134200	2004577450	29050	29000	29050	29000	37
371	20230728	134100	2003503500	29050	29000	29050	29000	19
372	20230728	134000	2002951850	29000	29050	29050	29000	36
373	20230728	133900	2001906300	29000	29000	29000	29000	91
374	20230728	133800	1999267300	29000	29000	29050	29000	228
375	20230728	133700	1992654700	29050	29050	29050	29000	36
376	20230728	133600	1991609050	29050	29000	29050	29000	21
377	20230728	133500	1990999150	29000	29050	29050	29000	97
378	20230728	133400	1988181950	29050	29050	29050	29000	67
379	20230728	133300	1986235800	29050	29000	29050	29000	22
380	20230728	133200	1985596850	29050	29050	29050	29050	13
381	20230728	133100	1985219200	29050	29050	29050	29000	23
382	20230728	133000	1984551200	29000	29050	29050	29000	34
383	20230728	132900	1983563550	29000	29000	29000	29000	90
384	20230728	132800	1980953550	29000	29000	29000	29000	7
385	20230728	132700	1980750550	29050	29100	29100	29000	63
386	20230728	132600	1978920400	29050	29050	29050	29050	13
387	20230728	132500	1978542750	29050	29100	29100	29050	74
388	20230728	132400	1976392350	29100	29100	29100	29100	26
389	20230728	132300	1975635750	29050	29050	29050	29050	4
390	20230728	132200	1975519550	29100	29000	29100	29000	160
391	20230728	132100	1970871550	29000	29050	29050	29000	6
392	20230728	132000	1970697300	29000	28950	29000	28950	251
393	20230728	131900	1963418600	29000	29000	29000	29000	1
394	20230728	131800	1963389600	28950	28950	28950	28950	104
395	20230728	131700	1960378800	28950	28950	28950	28900	59
396	20230728	131600	1958671650	28950	28900	28950	28900	7
397	20230728	131500	1958469300	28900	28950	28950	28900	42
398	20230728	131400	1957253550	28950	28950	28950	28900	130
399	20230728	131300	1953491500	28950	28950	29000	28950	133
400	20230728	131200	1949640800	28950	29000	29000	28900	70
401	20230728	131100	1947613250	28950	28950	29000	28950	27
402	20230728	131000	1946831150	28950	29000	29000	28950	16
403	20230728	130900	1946367850	29000	29000	29000	29000	39
404	20230728	130800	1945236850	28950	28950	28950	28900	69
405	20230728	130700	1943239500	28950	28950	28950	28950	13
406	20230728	130600	1942863150	28900	28950	28950	28900	46
407	20230728	130500	1941533350	28950	28900	28950	28900	101
408	20230728	130400	1938614400	29000	29000	29000	28950	1093
409	20230728	130300	1906946450	29000	29000	29000	29000	21
410	20230728	130200	1906337450	29050	29050	29050	29000	66
411	20230728	130100	1904420850	29050	29050	29100	29050	278
412	20230728	130000	1896343950	29100	29150	29150	29100	368
413	20230728	125900	1885635050	29150	29150	29150	29150	62
414	20230728	125800	1883827750	29100	29150	29150	29100	21
415	20230728	125700	1883215750	29100	29150	29150	29100	22
416	20230728	125600	1882574900	29100	29100	29100	29100	12
417	20230728	125500	1882225700	29100	29150	29150	29100	31
418	20230728	125400	1881322250	29150	29100	29150	29100	22
419	20230728	125300	1880681400	29150	29150	29150	29150	100
420	20230728	125200	1877766400	29150	29150	29150	29100	75
421	20230728	125100	1875580450	29100	29100	29100	29100	9
422	20230728	125000	1875318550	29150	29150	29150	29150	0
423	20230728	124900	1875318550	29150	29100	29150	29100	24
424	20230728	124800	1874619500	29100	29050	29100	29050	131
425	20230728	124700	1870807650	29100	29100	29100	29100	14
426	20230728	124600	1870400250	29050	29050	29050	29050	3
427	20230728	124500	1870313100	29100	29150	29150	29100	105
428	20230728	124400	1867257200	29100	29100	29150	29100	57
429	20230728	124300	1865597350	29150	29150	29150	29100	5
430	20230728	124200	1865451750	29100	29150	29150	29100	38
431	20230728	124100	1864344100	29100	29100	29150	29100	571
432	20230728	124000	1847727100	29100	29100	29100	29100	1016
433	20230728	123900	1818161500	29150	29150	29150	29150	60
434	20230728	123800	1816412500	29150	29200	29200	29150	601
435	20230728	123700	1798888750	29200	29250	29300	29200	211
436	20230728	123600	1792717550	29250	29250	29250	29250	176
437	20230728	123500	1787569550	29250	29250	29250	29200	89
438	20230728	123400	1784968800	29250	29150	29250	29100	953
439	20230728	123300	1757174500	29200	29200	29200	29200	178
440	20230728	123200	1751976900	29150	29200	29200	29150	28
441	20230728	123100	1751160000	29200	29150	29200	29150	1254
442	20230728	123000	1714596600	29100	29150	29150	29100	10
443	20230728	122900	1714305250	29150	29100	29150	29050	172
444	20230728	122800	1709296250	29050	29050	29050	29050	97
445	20230728	122700	1706478400	29050	29100	29100	29050	12
446	20230728	122600	1706129400	29100	29100	29150	29100	87
447	20230728	122500	1703596800	29150	29100	29150	29100	100
448	20230728	122400	1700683300	29100	29100	29150	29100	266
449	20230728	122300	1692942050	29100	29100	29100	29050	343
450	20230728	122200	1682961200	29100	29100	29100	29100	2
451	20230728	122100	1682903000	29100	29050	29100	29050	19
452	20230728	122000	1682350400	29100	29050	29100	29050	92
453	20230728	121900	1679673650	29100	29100	29100	29100	14
454	20230728	121800	1679266250	29050	29100	29100	29050	18
455	20230728	121700	1678742750	29100	29050	29100	29050	63
456	20230728	121600	1676909650	29100	29100	29100	29100	32
457	20230728	121500	1675978450	29100	29100	29100	29050	1228
458	20230728	121400	1640293700	29150	29150	29150	29150	34
459	20230728	121300	1639302600	29150	29150	29150	29100	63
460	20230728	121200	1637466350	29150	29100	29150	29100	38
461	20230728	121100	1636360150	29100	29100	29150	29100	49
462	20230728	121000	1634933350	29100	29150	29150	29100	22
463	20230728	120900	1634292250	29150	29100	29150	29100	49
464	20230728	120800	1632865550	29100	29100	29100	29100	0
465	20230728	120700	1632865550	29100	29100	29100	29050	67
466	20230728	120600	1630916000	29050	29050	29050	29000	514
467	20230728	120500	1615984450	29050	29000	29050	29000	20
468	20230728	120400	1615404050	29000	29000	29050	29000	256
469	20230728	120300	1607979950	28950	28950	28950	28950	3
470	20230728	120200	1607893100	29000	29000	29000	29000	8
471	20230728	120100	1607661100	29000	29000	29000	28950	34
472	20230728	120000	1606675250	28950	28950	28950	28950	2
473	20230728	115900	1606617350	28950	29000	29000	28950	118
474	20230728	115800	1603195550	28950	29000	29000	28900	54
475	20230728	115700	1601634050	29000	28950	29000	28950	50
476	20230728	115600	1600185600	28950	28950	29000	28950	16
477	20230728	115500	1599721900	28950	28900	29000	28900	14
478	20230728	115400	1599316450	29000	28950	29000	28900	91
479	20230728	115300	1596683450	28900	28950	28950	28900	23
480	20230728	115200	1596017800	28900	28950	28950	28900	10
481	20230728	115100	1595728700	28950	29000	29000	28950	133
482	20230728	115000	1591876150	28950	29000	29000	28950	71
483	20230728	114900	1589818050	29000	29050	29050	29000	113
484	20230728	114800	1586540350	29050	29050	29050	29050	27
485	20230728	114700	1585756000	29000	29000	29000	29000	5
486	20230728	114600	1585611000	29050	29000	29050	29000	16
487	20230728	114500	1585146350	29000	29050	29050	29000	67
488	20230728	114400	1583200150	29000	29000	29050	29000	42
489	20230728	114300	1581981700	29050	29000	29050	29000	27
490	20230728	114200	1581198050	29000	29000	29000	29000	4
491	20230728	114100	1581082050	29050	29000	29050	29000	36
492	20230728	114000	1580036400	29050	29000	29050	29000	15
493	20230728	113900	1579600850	29050	29050	29050	29050	63
494	20230728	113800	1577770700	29050	28950	29050	28950	47
495	20230728	113700	1576407200	28950	28950	28950	28950	72
496	20230728	113600	1574322800	28950	29000	29000	28900	387
497	20230728	113500	1563113200	29000	29000	29000	29000	18
498	20230728	113400	1562591200	29000	29000	29050	29000	602
499	20230728	113300	1545123150	29000	28950	29000	28950	24
500	20230728	113200	1544427300	29000	29000	29000	29000	20
501	20230728	113100	1543847300	28950	28950	29000	28950	228
502	20230728	113000	1537245900	28900	28950	28950	28900	11
503	20230728	112900	1536927600	28950	28950	28950	28950	18
504	20230728	112800	1536406500	28900	28900	28950	28900	17
505	20230728	112700	1535914550	28900	28850	28900	28850	70
506	20230728	112600	1533891950	28850	28900	28900	28850	132
507	20230728	112500	1530082150	28900	28850	28900	28850	35
508	20230728	112400	1529071450	28850	28900	28900	28850	56
509	20230728	112300	1527453350	28900	28900	28900	28850	127
510	20230728	112200	1523788350	28850	28850	28900	28850	49
511	20230728	112100	1522373800	28900	28900	28900	28900	39
512	20230728	112000	1521246700	28900	28850	28900	28850	416
513	20230728	111900	1509225500	28850	28850	28850	28800	40
514	20230728	111800	1508071650	28850	28800	28850	28800	30
515	20230728	111700	1507206950	28800	28800	28800	28800	14
516	20230728	111600	1506803750	28800	28850	28900	28800	618
517	20230728	111500	1489002600	28800	28750	28800	28750	145
518	20230728	111400	1484826800	28750	28750	28750	28750	23
519	20230728	111300	1484165550	28750	28750	28850	28750	60
520	20230728	111200	1482437400	28800	28800	28850	28750	184
521	20230728	111100	1477139200	28800	28900	28900	28800	69
522	20230728	111000	1475148750	28900	28900	28900	28850	81
523	20230728	110900	1472808000	28850	28850	28850	28850	0
524	20230728	110800	1472808000	28850	28850	28850	28800	27
525	20230728	110700	1472029250	28850	28850	28850	28850	9
526	20230728	110600	1471769600	28850	28800	28850	28800	169
527	20230728	110500	1466898500	28800	28850	28850	28800	218
528	20230728	110400	1460619650	28850	28850	28850	28850	766
529	20230728	110300	1438520550	28900	28900	28900	28900	34
530	20230728	110200	1437537950	28900	28900	28900	28900	3
531	20230728	110100	1437451250	28950	28900	28950	28900	9
532	20230728	110000	1437190750	28900	28950	28950	28900	685
533	20230728	105900	1417394200	28950	28950	28950	28950	174
534	20230728	105800	1412356900	28950	28950	28950	28950	56
535	20230728	105700	1410735700	28900	28950	28950	28900	198
536	20230728	105600	1405003800	28950	28950	28950	28950	80
537	20230728	105500	1402687800	28950	28950	28950	28950	4
538	20230728	105400	1402572000	28950	28950	29000	28950	269
539	20230728	105300	1394784050	28900	28950	28950	28900	325
540	20230728	105200	1385375350	28950	28950	28950	28950	61
541	20230728	105100	1383609400	28950	29000	29000	28950	11
542	20230728	105000	1383290550	28950	28950	29000	28950	110
543	20230728	104900	1380105700	29000	29000	29000	29000	346
544	20230728	104800	1370071700	29050	29050	29050	29000	26
545	20230728	104700	1369316550	29050	29000	29050	29000	620
546	20230728	104600	1351336150	29000	29000	29000	29000	105
547	20230728	104500	1348291150	29000	29000	29000	29000	253
548	20230728	104400	1340954150	29000	28950	29000	28950	13
549	20230728	104300	1340577400	28900	29000	29050	28900	867
550	20230728	104200	1315469950	29000	29000	29000	28950	243
551	20230728	104100	1308423100	29000	29000	29050	29000	115
552	20230728	104000	1305087950	29000	29050	29050	29000	101
553	20230728	103900	1302157050	29000	29000	29000	28950	105
554	20230728	103800	1299115700	29000	29000	29000	29000	22
555	20230728	103700	1298477700	29000	28950	29000	28900	269
556	20230728	103600	1290686050	29000	28950	29000	28950	45
557	20230728	103500	1289381250	28900	28900	28900	28900	6
558	20230728	103400	1289207850	29000	29000	29000	28900	1524
559	20230728	103300	1245072200	29000	28950	29000	28950	118
560	20230728	103200	1241650700	28950	28950	28950	28950	261
561	20230728	103100	1234094750	29000	28950	29000	28900	778
562	20230728	103000	1211543200	28850	28850	28850	28850	110
563	20230728	102900	1208369700	28800	28900	28900	28750	634
564	20230728	102800	1190122750	28850	28850	28900	28700	2574
565	20230728	102700	1116080400	28850	28850	28900	28850	297
566	20230728	102600	1107511350	28850	29000	29100	28850	1465
567	20230728	102500	1065091250	29050	29100	29150	28950	2748
568	20230728	102400	985217900	29100	29000	29100	29000	1270
569	20230728	102300	948287950	29050	28950	29050	28900	1871
570	20230728	102200	894082050	28850	28700	29000	28700	4690
571	20230728	102100	758777050	28700	28700	28700	28700	574
572	20230728	102000	742303250	28700	28700	28700	28650	48
573	20230728	101900	740925800	28700	28650	28700	28650	185
574	20230728	101800	735616500	28700	28650	28700	28650	88
575	20230728	101700	733094250	28650	28700	28700	28650	419
576	20230728	101600	721069100	28700	28700	28700	28700	86
577	20230728	101500	718600900	28700	28700	28700	28650	32
578	20230728	101400	717682650	28650	28600	28650	28600	37
579	20230728	101300	716622950	28600	28700	28800	28600	902
580	20230728	101200	690725550	28700	28650	28700	28650	9
581	20230728	101100	690467450	28700	28600	28700	28600	328
582	20230728	101000	681073800	28650	28650	28650	28650	51
583	20230728	100900	679612650	28650	28700	28700	28650	132
584	20230728	100800	675825650	28700	28650	28700	28600	239
585	20230728	100700	668977100	28650	28650	28650	28650	3
586	20230728	100600	668891150	28650	28650	28650	28600	24
587	20230728	100500	668203700	28650	28650	28650	28650	133
588	20230728	100400	664393250	28650	28650	28650	28600	501
589	20230728	100300	650051550	28600	28600	28600	28550	377
590	20230728	100200	639270200	28650	28550	28650	28550	511
591	20230728	100100	624648550	28550	28400	28550	28400	389
592	20230728	100000	613565750	28400	28450	28450	28400	5
593	20230728	095900	613423700	28400	28400	28400	28400	7
594	20230728	095800	613224900	28400	28450	28500	28400	35
595	20230728	095700	612229250	28450	28400	28450	28350	123
596	20230728	095600	608734700	28450	28450	28450	28200	1277
597	20230728	095500	572526900	28450	28450	28450	28450	43
598	20230728	095400	571303550	28450	28450	28450	28400	74
599	20230728	095300	569198450	28450	28450	28450	28450	85
600	20230728	095200	566780200	28450	28400	28450	28400	135
601	20230728	095100	562942450	28350	28350	28350	28250	425
602	20230728	095000	550911500	28350	28450	28450	28100	2382
603	20230728	094900	483446200	28450	28450	28500	28450	179
604	20230728	094800	478353450	28450	28450	28450	28400	820
605	20230728	094700	455033450	28450	28450	28500	28450	296
606	20230728	094600	446611850	28450	28500	28500	28450	379
607	20230728	094500	435811600	28500	28500	28500	28500	134
608	20230728	094400	431992600	28550	28500	28550	28500	11
609	20230728	094300	431678600	28500	28500	28600	28500	282
610	20230728	094200	423640800	28500	28600	28600	28500	186
611	20230728	094100	418328850	28600	28650	28650	28600	125
612	20230728	094000	414750950	28700	28700	28700	28700	101
613	20230728	093900	411852250	28700	28700	28700	28650	19
614	20230728	093800	411307000	28700	28700	28700	28700	4
615	20230728	093700	411192200	28700	28700	28700	28700	85
616	20230728	093600	408752700	28700	28600	28750	28550	140
617	20230728	093500	404745600	28500	28550	28600	28500	281
618	20230728	093400	396724750	28550	28550	28550	28550	85
619	20230728	093300	394298000	28550	28650	28650	28500	919
620	20230728	093200	368022700	28650	28700	28700	28650	256
621	20230728	093100	360684150	28750	28750	28750	28750	176
622	20230728	093000	355624150	28750	28750	28750	28750	16
623	20230728	092900	355164150	28800	28650	28800	28650	253
624	20230728	092800	347892950	28650	28700	28700	28650	84
625	20230728	092700	345482200	28700	28650	28700	28650	34
626	20230728	092600	344506500	28700	28800	28800	28700	1029
627	20230728	092500	314928950	28800	28750	28800	28750	42
628	20230728	092400	313720450	28750	28700	28800	28700	319
629	20230728	092300	304551200	28700	28850	28850	28700	218
630	20230728	092200	298278350	28850	28800	28850	28800	249
631	20230728	092100	291101550	28750	28750	28750	28750	61
632	20230728	092000	289347800	28700	28600	28700	28600	381
633	20230728	091900	278428700	28550	28600	28600	28550	243
634	20230728	091800	271479400	28600	28600	28600	28600	1
635	20230728	091700	271450800	28600	28700	28700	28600	275
636	20230728	091600	263571600	28700	28750	28750	28700	102
637	20230728	091500	260643100	28800	28750	28800	28750	208
638	20230728	091400	254660650	28750	28700	28750	28700	37
639	20230728	091300	253596950	28700	28700	28700	28650	75
640	20230728	091200	251444500	28700	28600	28700	28600	183
641	20230728	091100	246197050	28600	28500	28600	28500	122
642	20230728	091000	242709300	28500	28600	28650	28500	556
643	20230728	090900	226807200	28650	28700	28700	28600	1546
644	20230728	090800	182509850	28700	28750	28750	28700	13
645	20230728	090700	182136500	28700	28550	28700	28550	261
646	20230728	090600	174660950	28550	28400	28600	28400	293
647	20230728	090500	166311900	28400	28400	28450	28350	891
648	20230728	090400	141037950	28400	28450	28500	28400	344
649	20230728	090300	131256500	28450	28600	28600	28450	601
650	20230728	090200	114136450	28600	28750	28900	28550	1121
651	20230728	090100	82048900	28750	28400	28750	28400	726
652	20230728	090000	61274000	28450	28900	28900	28400	2136