KissMeData/006040/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184300	1534091450	39450	39450	39450	39450	694
3	20230731	184200	1534091450	39450	39450	39450	39450	0
4	20230731	184100	1534091450	39450	39450	39450	39450	0
5	20230731	184000	1534091450	39450	39450	39450	39450	0
6	20230731	183900	1534091450	39450	39450	39450	39450	0
7	20230731	183800	1534091450	39450	39450	39450	39450	0
8	20230731	183700	1534091450	39450	39450	39450	39450	0
9	20230731	183600	1534091450	39450	39450	39450	39450	0
10	20230731	183500	1534091450	39450	39450	39450	39450	0
11	20230731	183400	1534091450	39450	39450	39450	39450	0
12	20230731	183300	1534091450	39450	39450	39450	39450	0
13	20230731	183200	1534091450	39450	39450	39450	39450	0
14	20230731	183100	1534091450	39450	39450	39450	39450	0
15	20230731	183000	1534091450	39450	39450	39450	39450	0
16	20230731	182900	1534091450	39450	39450	39450	39450	0
17	20230731	182800	1534091450	39450	39450	39450	39450	0
18	20230731	182700	1534091450	39450	39450	39450	39450	0
19	20230731	182600	1534091450	39450	39450	39450	39450	0
20	20230731	182500	1534091450	39450	39450	39450	39450	0
21	20230731	182400	1534091450	39450	39450	39450	39450	0
22	20230731	182300	1534091450	39450	39450	39450	39450	0
23	20230731	182200	1534091450	39450	39450	39450	39450	0
24	20230731	182100	1534091450	39450	39450	39450	39450	0
25	20230731	182000	1534091450	39450	39450	39450	39450	0
26	20230731	181900	1534091450	39450	39450	39450	39450	0
27	20230731	181800	1534091450	39450	39450	39450	39450	0
28	20230731	181700	1534091450	39450	39450	39450	39450	0
29	20230731	181600	1534091450	39450	39450	39450	39450	0
30	20230731	181500	1534091450	39450	39450	39450	39450	0
31	20230731	181400	1534091450	39450	39450	39450	39450	0
32	20230731	181300	1534091450	39450	39450	39450	39450	694
33	20230731	181200	1534091450	39450	39450	39450	39450	0
34	20230731	181100	1534091450	39450	39450	39450	39450	0
35	20230731	181000	1534091450	39450	39450	39450	39450	0
36	20230731	180900	1534091450	39450	39450	39450	39450	0
37	20230731	180800	1534091450	39450	39450	39450	39450	0
38	20230731	180700	1534091450	39450	39450	39450	39450	0
39	20230731	180600	1534091450	39450	39450	39450	39450	0
40	20230731	180500	1534091450	39450	39450	39450	39450	0
41	20230731	180400	1534091450	39450	39450	39450	39450	0
42	20230731	180300	1534091450	39450	39450	39450	39450	0
43	20230731	180200	1534091450	39450	39450	39450	39450	0
44	20230731	180100	1534091450	39450	39450	39450	39450	0
45	20230731	180000	1534091450	39450	39450	39450	39450	0
46	20230731	175900	1534091450	39450	39450	39450	39450	0
47	20230731	175800	1534091450	39450	39450	39450	39450	0
48	20230731	175700	1534091450	39450	39450	39450	39450	0
49	20230731	175600	1534091450	39450	39450	39450	39450	0
50	20230731	175500	1534091450	39450	39450	39450	39450	0
51	20230731	175400	1534091450	39450	39450	39450	39450	0
52	20230731	175300	1534091450	39450	39450	39450	39450	0
53	20230731	175200	1534091450	39450	39450	39450	39450	0
54	20230731	175100	1534091450	39450	39450	39450	39450	0
55	20230731	175000	1534091450	39450	39450	39450	39450	0
56	20230731	174900	1534091450	39450	39450	39450	39450	0
57	20230731	174800	1534091450	39450	39450	39450	39450	0
58	20230731	174700	1534091450	39450	39450	39450	39450	0
59	20230731	174600	1534091450	39450	39450	39450	39450	0
60	20230731	174500	1534091450	39450	39450	39450	39450	0
61	20230731	174400	1534091450	39450	39450	39450	39450	0
62	20230731	174300	1534091450	39450	39450	39450	39450	694
63	20230731	174200	1534091450	39450	39450	39450	39450	0
64	20230731	174100	1534091450	39450	39450	39450	39450	0
65	20230731	174000	1534091450	39450	39450	39450	39450	0
66	20230731	173900	1534091450	39450	39450	39450	39450	0
67	20230731	173800	1534091450	39450	39450	39450	39450	0
68	20230731	173700	1534091450	39450	39450	39450	39450	0
69	20230731	173600	1534091450	39450	39450	39450	39450	0
70	20230731	173500	1534091450	39450	39450	39450	39450	0
71	20230731	173400	1534091450	39450	39450	39450	39450	0
72	20230731	173300	1534091450	39450	39450	39450	39450	0
73	20230731	173200	1534091450	39450	39450	39450	39450	0
74	20230731	173100	1534091450	39450	39450	39450	39450	0
75	20230731	173000	1534091450	39450	39450	39450	39450	0
76	20230731	172900	1534091450	39450	39450	39450	39450	0
77	20230731	172800	1534091450	39450	39450	39450	39450	0
78	20230731	172700	1534091450	39450	39450	39450	39450	0
79	20230731	172600	1534091450	39450	39450	39450	39450	0
80	20230731	172500	1534091450	39450	39450	39450	39450	0
81	20230731	172400	1534091450	39450	39450	39450	39450	0
82	20230731	172300	1534091450	39450	39450	39450	39450	0
83	20230731	172200	1534091450	39450	39450	39450	39450	0
84	20230731	172100	1534091450	39450	39450	39450	39450	0
85	20230731	172000	1534091450	39450	39450	39450	39450	0
86	20230731	171900	1534091450	39450	39450	39450	39450	0
87	20230731	171800	1534091450	39450	39450	39450	39450	0
88	20230731	171700	1534091450	39450	39450	39450	39450	0
89	20230731	171600	1534091450	39450	39450	39450	39450	0
90	20230731	171500	1534091450	39450	39450	39450	39450	0
91	20230731	171400	1534091450	39450	39450	39450	39450	0
92	20230731	171300	1534091450	39450	39450	39450	39450	694
93	20230731	171200	1534091450	39450	39450	39450	39450	0
94	20230731	171100	1534091450	39450	39450	39450	39450	0
95	20230731	171000	1534091450	39450	39450	39450	39450	0
96	20230731	170900	1534091450	39450	39450	39450	39450	0
97	20230731	170800	1534091450	39450	39450	39450	39450	0
98	20230731	170700	1534091450	39450	39450	39450	39450	0
99	20230731	170600	1534091450	39450	39450	39450	39450	0
100	20230731	170500	1534091450	39450	39450	39450	39450	0
101	20230731	170400	1534091450	39450	39450	39450	39450	0
102	20230731	170300	1534091450	39450	39450	39450	39450	0
103	20230731	170200	1534091450	39450	39450	39450	39450	0
104	20230731	170100	1534091450	39450	39450	39450	39450	0
105	20230731	170000	1534091450	39450	39450	39450	39450	0
106	20230731	165900	1534091450	39450	39450	39450	39450	0
107	20230731	165800	1534091450	39450	39450	39450	39450	0
108	20230731	165700	1534091450	39450	39450	39450	39450	0
109	20230731	165600	1534091450	39450	39450	39450	39450	0
110	20230731	165500	1534091450	39450	39450	39450	39450	0
111	20230731	165400	1534091450	39450	39450	39450	39450	0
112	20230731	165300	1534091450	39450	39450	39450	39450	0
113	20230731	165200	1534091450	39450	39450	39450	39450	0
114	20230731	165100	1534091450	39450	39450	39450	39450	0
115	20230731	165000	1534091450	39450	39450	39450	39450	0
116	20230731	164900	1534091450	39450	39450	39450	39450	0
117	20230731	164800	1534091450	39450	39450	39450	39450	0
118	20230731	164700	1534091450	39450	39450	39450	39450	0
119	20230731	164600	1534091450	39450	39450	39450	39450	0
120	20230731	164500	1534091450	39450	39450	39450	39450	0
121	20230731	164400	1534091450	39450	39450	39450	39450	0
122	20230731	164300	1534091450	39450	39450	39450	39450	694
123	20230731	164200	1534091450	39450	39450	39450	39450	0
124	20230731	164100	1534091450	39450	39450	39450	39450	0
125	20230731	164000	1534091450	39450	39450	39450	39450	0
126	20230731	163900	1534091450	39450	39450	39450	39450	0
127	20230731	163800	1534091450	39450	39450	39450	39450	0
128	20230731	163700	1534091450	39450	39450	39450	39450	0
129	20230731	163600	1534091450	39450	39450	39450	39450	0
130	20230731	163500	1534091450	39450	39450	39450	39450	0
131	20230731	163400	1534091450	39450	39450	39450	39450	0
132	20230731	163300	1534091450	39450	39450	39450	39450	0
133	20230731	163200	1534091450	39450	39450	39450	39450	0
134	20230731	163100	1534091450	39450	39450	39450	39450	0
135	20230731	163000	1534091450	39450	39450	39450	39450	0
136	20230731	162900	1534091450	39450	39450	39450	39450	0
137	20230731	162800	1534091450	39450	39450	39450	39450	0
138	20230731	162700	1534091450	39450	39450	39450	39450	0
139	20230731	162600	1534091450	39450	39450	39450	39450	0
140	20230731	162500	1534091450	39450	39450	39450	39450	0
141	20230731	162400	1534091450	39450	39450	39450	39450	0
142	20230731	162300	1534091450	39450	39450	39450	39450	0
143	20230731	162200	1534091450	39450	39450	39450	39450	0
144	20230731	162100	1534091450	39450	39450	39450	39450	0
145	20230731	162000	1534091450	39450	39450	39450	39450	0
146	20230731	161900	1534091450	39450	39450	39450	39450	0
147	20230731	161800	1534091450	39450	39450	39450	39450	0
148	20230731	161700	1534091450	39450	39450	39450	39450	0
149	20230731	161600	1534091450	39450	39450	39450	39450	0
150	20230731	161500	1534091450	39450	39450	39450	39450	0
151	20230731	161400	1534091450	39450	39450	39450	39450	0
152	20230731	161300	1534091450	39450	39450	39450	39450	694
153	20230731	161200	1534091450	39450	39450	39450	39450	0
154	20230731	161100	1534091450	39450	39450	39450	39450	0
155	20230731	161000	1534091450	39450	39450	39450	39450	0
156	20230731	160900	1534091450	39450	39450	39450	39450	0
157	20230731	160800	1534091450	39450	39450	39450	39450	0
158	20230731	160700	1534091450	39450	39450	39450	39450	0
159	20230731	160600	1534091450	39450	39450	39450	39450	0
160	20230731	160500	1534091450	39450	39450	39450	39450	0
161	20230731	160400	1534091450	39450	39450	39450	39450	0
162	20230731	160300	1534091450	39450	39450	39450	39450	0
163	20230731	160200	1534091450	39450	39450	39450	39450	0
164	20230731	160100	1534091450	39450	39450	39450	39450	0
165	20230731	160000	1534091450	39450	39450	39450	39450	0
166	20230731	155900	1534091450	39450	39450	39450	39450	0
167	20230731	155800	1534091450	39450	39450	39450	39450	0
168	20230731	155700	1534091450	39450	39450	39450	39450	0
169	20230731	155600	1534091450	39450	39450	39450	39450	0
170	20230731	155500	1534091450	39450	39450	39450	39450	0
171	20230731	155400	1534091450	39450	39450	39450	39450	0
172	20230731	155300	1534091450	39450	39450	39450	39450	0
173	20230731	155200	1534091450	39450	39450	39450	39450	0
174	20230731	155100	1534091450	39450	39450	39450	39450	0
175	20230731	155000	1534091450	39450	39450	39450	39450	0
176	20230731	154900	1534091450	39450	39450	39450	39450	0
177	20230731	154800	1534091450	39450	39450	39450	39450	0
178	20230731	154700	1534091450	39450	39450	39450	39450	0
179	20230731	154600	1534091450	39450	39450	39450	39450	0
180	20230731	154500	1534091450	39450	39450	39450	39450	0
181	20230731	154400	1534091450	39450	39450	39450	39450	0
182	20230731	154300	1534091450	39450	39450	39450	39450	694
183	20230731	154200	1534091450	39450	39450	39450	39450	0
184	20230731	154100	1534091450	39450	39450	39450	39450	0
185	20230731	154000	1534091450	39450	39450	39450	39450	0
186	20230731	153900	1534091450	39450	39450	39450	39450	0
187	20230731	153800	1534091450	39450	39450	39450	39450	0
188	20230731	153700	1534091450	39450	39450	39450	39450	0
189	20230731	153600	1534091450	39450	39450	39450	39450	0
190	20230731	153500	1534091450	39450	39450	39450	39450	0
191	20230731	153400	1534091450	39450	39450	39450	39450	0
192	20230731	153300	1534091450	39450	39450	39450	39450	0
193	20230731	153200	1534091450	39450	39450	39450	39450	0
194	20230731	153100	1534091450	39450	39450	39450	39450	0
195	20230731	153000	1534091450	39450	39450	39450	39450	694
196	20230731	152900	1506713150	39450	39450	39450	39450	0
197	20230731	152800	1506713150	39450	39450	39450	39450	0
198	20230731	152700	1506713150	39450	39450	39450	39450	0
199	20230731	152600	1506713150	39450	39450	39450	39450	0
200	20230731	152500	1506713150	39450	39450	39450	39450	0
201	20230731	152400	1506713150	39450	39450	39450	39450	0
202	20230731	152300	1506713150	39450	39450	39450	39450	0
203	20230731	152200	1506713150	39450	39450	39450	39450	0
204	20230731	152100	1506713150	39450	39450	39450	39450	0
205	20230731	152000	1506713150	39450	39450	39450	39450	0
206	20230731	151900	1506713150	39450	39650	39650	39450	146
207	20230731	151800	1500938700	39650	39650	39650	39600	33
208	20230731	151700	1499630450	39600	39650	39650	39600	22
209	20230731	151600	1498758200	39650	39650	39650	39600	4
210	20230731	151500	1498599650	39650	39600	39650	39600	10
211	20230731	151400	1498203200	39650	39650	39650	39550	22
212	20230731	151300	1497331000	39650	39650	39650	39650	27
213	20230731	151200	1496260450	39650	39550	39650	39500	165
214	20230731	151100	1489735950	39650	39650	39650	39450	275
215	20230731	151000	1478867850	39600	39600	39650	39600	26
216	20230731	150900	1477837100	39650	39650	39650	39650	8
217	20230731	150800	1477519900	39650	39650	39650	39650	14
218	20230731	150700	1476964800	39650	39650	39650	39600	92
219	20230731	150600	1473319000	39600	39600	39600	39600	249
220	20230731	150500	1463458600	39600	39550	39600	39550	124
221	20230731	150400	1458548300	39600	39550	39600	39550	45
222	20230731	150300	1456768400	39450	39500	39500	39450	278
223	20230731	150200	1445788350	39500	39450	39500	39450	279
224	20230731	150100	1434771650	39450	39400	39450	39400	3
225	20230731	150000	1434653350	39450	39400	39450	39350	48
226	20230731	145900	1432762050	39400	39450	39450	39350	260
227	20230731	145800	1422518450	39400	39400	39450	39400	25
228	20230731	145700	1421533300	39400	39450	39450	39400	28
229	20230731	145600	1420429900	39400	39450	39450	39400	24
230	20230731	145500	1419484100	39500	39450	39500	39400	10
231	20230731	145400	1419089800	39400	39450	39450	39400	115
232	20230731	145300	1414554600	39350	39500	39500	39350	299
233	20230731	145200	1402764750	39500	39450	39500	39400	189
234	20230731	145100	1395309600	39400	39450	39450	39400	22
235	20230731	145000	1394442550	39400	39450	39450	39400	9
236	20230731	144900	1394087750	39450	39450	39450	39350	192
237	20230731	144800	1386523050	39450	39400	39450	39350	42
238	20230731	144700	1384868700	39400	39350	39450	39350	58
239	20230731	144600	1382584650	39350	39450	39450	39350	488
240	20230731	144500	1363352650	39450	39500	39500	39450	42
241	20230731	144400	1361695400	39500	39500	39500	39450	12
242	20230731	144300	1361221750	39450	39450	39500	39450	126
243	20230731	144200	1356250900	39400	39450	39450	39400	32
244	20230731	144100	1354989550	39450	39400	39500	39400	10
245	20230731	144000	1354595250	39500	39450	39500	39400	44
246	20230731	143900	1352860100	39500	39450	39500	39400	96
247	20230731	143800	1349074550	39450	39500	39500	39400	77
248	20230731	143700	1346037800	39500	39500	39500	39450	23
249	20230731	143600	1345130200	39500	39500	39500	39400	5
250	20230731	143500	1344932800	39500	39450	39500	39400	49
251	20230731	143400	1342999900	39450	39500	39500	39450	33
252	20230731	143300	1341697650	39500	39500	39500	39450	41
253	20230731	143200	1340079950	39500	39500	39500	39500	40
254	20230731	143100	1338499950	39500	39450	39500	39350	267
255	20230731	143000	1327976150	39500	39500	39500	39450	10
256	20230731	142900	1327581400	39450	39500	39500	39450	31
257	20230731	142800	1326358200	39500	39500	39500	39450	40
258	20230731	142700	1324778900	39450	39500	39500	39450	29
259	20230731	142600	1323634650	39500	39500	39500	39450	20
260	20230731	142500	1322845400	39500	39450	39500	39450	58
261	20230731	142400	1320556950	39500	39400	39500	39400	48
262	20230731	142300	1318663750	39500	39500	39500	39400	72
263	20230731	142200	1315823450	39500	39500	39500	39500	2
264	20230731	142100	1315744450	39450	39450	39450	39400	79
265	20230731	142000	1312629100	39450	39450	39450	39450	71
266	20230731	141900	1309828150	39450	39450	39450	39350	121
267	20230731	141800	1305056300	39450	39500	39550	39400	116
268	20230731	141700	1300480600	39500	39500	39550	39500	76
269	20230731	141600	1297478500	39500	39500	39550	39500	21
270	20230731	141500	1296648950	39550	39500	39550	39500	30
271	20230731	141400	1295463450	39550	39500	39550	39500	17
272	20230731	141300	1294791900	39550	39550	39550	39550	72
273	20230731	141200	1291944300	39500	39550	39550	39500	32
274	20230731	141100	1290680150	39500	39500	39500	39500	307
275	20230731	141000	1278553650	39450	39450	39450	39450	51
276	20230731	140900	1276541700	39400	39400	39400	39400	20
277	20230731	140800	1275753700	39400	39450	39450	39400	71
278	20230731	140700	1272956250	39350	39450	39450	39350	27
279	20230731	140600	1271892600	39400	39450	39450	39400	30
280	20230731	140500	1270710350	39450	39350	39450	39350	425
281	20230731	140400	1253966150	39350	39350	39350	39350	21
282	20230731	140300	1253139800	39350	39350	39350	39350	17
283	20230731	140200	1252470850	39350	39350	39400	39350	34
284	20230731	140100	1251132900	39400	39350	39400	39350	7
285	20230731	140000	1250857400	39350	39400	39400	39350	67
286	20230731	135900	1248219400	39350	39350	39350	39350	11
287	20230731	135800	1247786550	39350	39350	39350	39350	57
288	20230731	135700	1245543600	39400	39350	39400	39350	80
289	20230731	135600	1242394350	39350	39400	39400	39350	20
290	20230731	135500	1241607300	39350	39400	39400	39350	35
291	20230731	135400	1240230000	39350	39350	39350	39350	24
292	20230731	135300	1239285600	39450	39350	39450	39350	24
293	20230731	135200	1238340300	39350	39300	39400	39300	199
294	20230731	135100	1230504100	39400	39350	39400	39300	25
295	20230731	135000	1229520100	39400	39300	39400	39300	90
296	20230731	134900	1225975850	39400	39350	39400	39300	14
297	20230731	134800	1225425150	39350	39300	39400	39300	66
298	20230731	134700	1222828800	39300	39400	39400	39300	6
299	20230731	134600	1222592900	39300	39300	39350	39300	155
300	20230731	134500	1216494550	39300	39300	39300	39300	6
301	20230731	134400	1216258750	39350	39300	39350	39300	23
302	20230731	134300	1215354100	39400	39300	39400	39300	46
303	20230731	134200	1213544850	39250	39350	39350	39250	92
304	20230731	134100	1209929250	39300	39300	39300	39300	271
305	20230731	134000	1199278950	39350	39300	39350	39300	26
306	20230731	133900	1198256900	39300	39350	39350	39300	21
307	20230731	133800	1197431550	39300	39300	39300	39300	18
308	20230731	133700	1196724150	39300	39350	39350	39300	6
309	20230731	133600	1196488300	39300	39350	39350	39300	53
310	20230731	133500	1194403800	39300	39350	39350	39300	51
311	20230731	133400	1192398050	39400	39350	39400	39300	69
312	20230731	133300	1189683600	39350	39350	39350	39300	37
313	20230731	133200	1188227950	39300	39350	39350	39300	70
314	20230731	133100	1185474750	39350	39300	39350	39300	46
315	20230731	133000	1183665150	39350	39350	39350	39350	76
316	20230731	132900	1180674550	39300	39300	39300	39300	15
317	20230731	132800	1180085050	39350	39350	39350	39350	27
318	20230731	132700	1179022600	39350	39300	39350	39250	599
319	20230731	132600	1155479100	39300	39350	39350	39300	122
320	20230731	132500	1150678750	39350	39350	39350	39350	25
321	20230731	132400	1149695000	39350	39350	39350	39350	2
322	20230731	132300	1149616300	39350	39350	39350	39350	15
323	20230731	132200	1149026050	39350	39350	39350	39350	15
324	20230731	132100	1148435800	39350	39350	39350	39350	109
325	20230731	132000	1144146650	39250	39350	39350	39250	498
326	20230731	131900	1124584250	39350	39400	39400	39350	64
327	20230731	131800	1122063300	39400	39350	39400	39350	36
328	20230731	131700	1120646650	39350	39350	39350	39300	201
329	20230731	131600	1112737900	39350	39350	39350	39350	44
330	20230731	131500	1111006500	39350	39350	39400	39300	78
331	20230731	131400	1107938300	39350	39350	39350	39350	109
332	20230731	131300	1103649150	39300	39350	39350	39300	256
333	20230731	131200	1093576900	39350	39350	39350	39350	0
334	20230731	131100	1093576900	39350	39350	39350	39350	78
335	20230731	131000	1090507600	39300	39300	39300	39300	19
336	20230731	130900	1089760900	39300	39250	39300	39250	106
337	20230731	130800	1085596650	39250	39200	39250	39200	337
338	20230731	130700	1072370200	39200	39200	39200	39200	35
339	20230731	130600	1070998200	39200	39200	39200	39150	207
340	20230731	130500	1062883850	39200	39200	39200	39200	17
341	20230731	130400	1062217450	39200	39250	39250	39200	34
342	20230731	130300	1060884600	39200	39200	39200	39200	60
343	20230731	130200	1058532600	39200	39250	39250	39200	37
344	20230731	130100	1057081500	39200	39200	39250	39200	42
345	20230731	130000	1055435050	39200	39250	39250	39200	38
346	20230731	125900	1053945350	39200	39200	39200	39200	70
347	20230731	125800	1051201350	39250	39200	39250	39200	24
348	20230731	125700	1050260500	39200	39200	39250	39200	34
349	20230731	125600	1048927650	39200	39250	39250	39200	53
350	20230731	125500	1046850000	39200	39200	39250	39200	65
351	20230731	125400	1044301500	39200	39200	39250	39200	86
352	20230731	125300	1040930250	39200	39200	39250	39200	59
353	20230731	125200	1038617400	39200	39250	39250	39200	23
354	20230731	125100	1037715750	39200	39200	39250	39200	65
355	20230731	125000	1035167350	39250	39250	39250	39200	17
356	20230731	124900	1034500450	39200	39200	39250	39200	74
357	20230731	124800	1031599600	39200	39200	39200	39200	7
358	20230731	124700	1031325200	39250	39200	39250	39200	52
359	20230731	124600	1029286750	39200	39250	39250	39200	17
360	20230731	124500	1028620300	39200	39200	39200	39200	37
361	20230731	124400	1027169900	39200	39200	39200	39200	0
362	20230731	124300	1027169900	39200	39200	39200	39200	48
363	20230731	124200	1025288300	39200	39250	39250	39200	74
364	20230731	124100	1022384800	39250	39300	39300	39250	9
365	20230731	124000	1022031500	39250	39250	39250	39250	28
366	20230731	123900	1020932500	39250	39250	39300	39250	88
367	20230731	123800	1017475100	39250	39250	39250	39250	19
368	20230731	123700	1016729350	39250	39250	39250	39250	21
369	20230731	123600	1015905100	39250	39250	39250	39200	206
370	20230731	123500	1007821050	39250	39250	39250	39250	55
371	20230731	123400	1005662300	39250	39250	39300	39250	28
372	20230731	123300	1004563250	39250	39250	39300	39250	65
373	20230731	123200	1002011950	39250	39250	39300	39250	32
374	20230731	123100	1000755600	39250	39300	39300	39250	18
375	20230731	123000	1000048650	39250	39250	39300	39250	68
376	20230731	122900	997379600	39250	39300	39300	39250	27
377	20230731	122800	996319800	39250	39300	39300	39250	28
378	20230731	122700	995220650	39300	39300	39300	39300	1
379	20230731	122600	995181350	39250	39250	39250	39250	29
380	20230731	122500	994043100	39250	39250	39250	39250	0
381	20230731	122400	994043100	39250	39200	39250	39200	317
382	20230731	122300	981601750	39250	39250	39250	39250	62
383	20230731	122200	979168250	39250	39250	39300	39250	164
384	20230731	122100	972731200	39250	39300	39300	39250	15
385	20230731	122000	972142400	39250	39250	39250	39250	110
386	20230731	121900	967824900	39300	39250	39300	39250	33
387	20230731	121800	966529350	39250	39300	39300	39250	116
388	20230731	121700	961971250	39250	39250	39250	39250	124
389	20230731	121600	957104250	39200	39200	39200	39200	43
390	20230731	121500	955418650	39200	39200	39200	39200	15
391	20230731	121400	954830650	39250	39250	39250	39200	185
392	20230731	121300	947572450	39200	39250	39250	39200	385
393	20230731	121200	932462100	39250	39300	39300	39250	66
394	20230731	121100	929869450	39300	39300	39300	39300	24
395	20230731	121000	928926250	39300	39300	39300	39300	57
396	20230731	120900	926686150	39300	39350	39350	39300	40
397	20230731	120800	925114000	39300	39300	39300	39300	35
398	20230731	120700	923738500	39300	39300	39350	39300	48
399	20230731	120600	921852050	39300	39300	39350	39300	21
400	20230731	120500	921026700	39300	39350	39350	39300	18
401	20230731	120400	920319250	39300	39300	39300	39300	88
402	20230731	120300	916860850	39350	39350	39350	39350	101
403	20230731	120200	912886500	39350	39300	39350	39300	58
404	20230731	120100	910606500	39350	39400	39400	39350	9
405	20230731	120000	910252300	39300	39300	39400	39300	129
406	20230731	115900	905173700	39350	39300	39350	39300	218
407	20230731	115800	896595800	39300	39300	39300	39300	29
408	20230731	115700	895456100	39300	39300	39300	39300	64
409	20230731	115600	892940900	39300	39300	39300	39300	26
410	20230731	115500	891919100	39350	39350	39400	39350	37
411	20230731	115400	890462650	39350	39400	39400	39350	20
412	20230731	115300	889675600	39350	39350	39400	39350	94
413	20230731	115200	885976050	39400	39350	39400	39350	14
414	20230731	115100	885425100	39350	39350	39400	39350	40
415	20230731	115000	883851050	39350	39400	39400	39350	33
416	20230731	114900	882552450	39350	39350	39400	39350	23
417	20230731	114800	881647350	39400	39400	39400	39350	36
418	20230731	114700	880229700	39400	39400	39400	39350	15
419	20230731	114600	879639300	39400	39350	39400	39350	40
420	20230731	114500	878064700	39400	39350	39400	39350	64
421	20230731	114400	875546050	39300	39350	39350	39300	55
422	20230731	114300	873381950	39350	39350	39400	39350	37
423	20230731	114200	871925450	39350	39300	39350	39300	105
424	20230731	114100	867798850	39300	39350	39350	39250	39
425	20230731	114000	866266700	39350	39300	39350	39300	23
426	20230731	113900	865362700	39250	39200	39300	39200	57
427	20230731	113800	863126700	39300	39300	39300	39300	10
428	20230731	113700	862733700	39250	39200	39250	39150	294
429	20230731	113600	851204150	39150	39200	39200	39150	54
430	20230731	113500	849087600	39200	39200	39250	39200	24
431	20230731	113400	848146750	39200	39200	39200	39200	26
432	20230731	113300	847127550	39200	39250	39250	39200	23
433	20230731	113200	846225600	39250	39150	39250	39150	14
434	20230731	113100	845677000	39150	39200	39200	39150	49
435	20230731	113000	843756900	39150	39200	39200	39150	67
436	20230731	112900	841131000	39200	39200	39200	39200	149
437	20230731	112800	835290200	39200	39200	39200	39200	34
438	20230731	112700	833957400	39200	39250	39250	39200	71
439	20230731	112600	831174100	39250	39200	39250	39200	10
440	20230731	112500	830781950	39200	39200	39200	39200	39
441	20230731	112400	829253150	39250	39200	39250	39200	49
442	20230731	112300	827331950	39200	39250	39250	39200	41
443	20230731	112200	825724650	39250	39200	39250	39200	30
444	20230731	112100	824548250	39200	39200	39200	39200	42
445	20230731	112000	822901850	39200	39200	39200	39200	60
446	20230731	111900	820549850	39200	39200	39200	39200	54
447	20230731	111800	818433050	39200	39200	39200	39200	7
448	20230731	111700	818158650	39200	39200	39200	39200	57
449	20230731	111600	815924250	39200	39200	39200	39200	7
450	20230731	111500	815649850	39200	39200	39250	39200	58
451	20230731	111400	813376200	39250	39250	39250	39200	84
452	20230731	111300	810079550	39200	39200	39250	39200	79
453	20230731	111200	806981250	39200	39200	39200	39200	8
454	20230731	111100	806667650	39200	39200	39250	39200	56
455	20230731	111000	804472400	39200	39250	39300	39200	78
456	20230731	110900	801412950	39300	39300	39300	39300	97
457	20230731	110800	797600850	39500	39350	39500	39300	42
458	20230731	110700	795949300	39350	39200	39350	39200	196
459	20230731	110600	788264600	39200	39100	39200	39100	244
460	20230731	110500	778708700	39100	39100	39100	39100	5
461	20230731	110400	778513200	39150	39100	39150	39100	192
462	20230731	110300	770997100	39100	39250	39250	39100	920
463	20230731	110200	734949100	39250	39300	39300	39250	18
464	20230731	110100	734242550	39250	39250	39250	39250	22
465	20230731	110000	733379050	39300	39250	39300	39250	38
466	20230731	105900	731887200	39250	39250	39250	39250	5
467	20230731	105800	731690950	39250	39300	39300	39250	30
468	20230731	105700	730513250	39300	39300	39350	39300	13
469	20230731	105600	730002250	39300	39250	39300	39250	219
470	20230731	105500	721397000	39250	39250	39250	39250	7
471	20230731	105400	721122250	39300	39300	39300	39300	27
472	20230731	105300	720061150	39350	39350	39350	39350	0
473	20230731	105200	720061150	39350	39300	39350	39300	63
474	20230731	105100	717584250	39250	39300	39300	39250	87
475	20230731	105000	714165900	39250	39250	39250	39250	16
476	20230731	104900	713537900	39250	39250	39250	39200	48
477	20230731	104800	711654650	39250	39200	39250	39200	154
478	20230731	104700	705614350	39200	39200	39200	39150	150
479	20230731	104600	699735250	39200	39150	39200	39150	878
480	20230731	104500	665318900	39150	39150	39150	39150	0
481	20230731	104400	665318900	39150	39150	39150	39150	81
482	20230731	104300	662147750	39150	39200	39200	39100	441
483	20230731	104200	644863750	39100	39100	39150	39100	299
484	20230731	104100	633160250	39050	39050	39050	39050	0
485	20230731	104000	633160250	39050	39100	39100	39050	375
486	20230731	103900	618500800	39100	39150	39150	39100	60
487	20230731	103800	616152050	39100	39100	39100	39100	19
488	20230731	103700	615409150	39150	39200	39200	39100	568
489	20230731	103600	593171300	39100	39200	39200	39000	1309
490	20230731	103500	542013700	39200	39150	39200	39150	97
491	20230731	103400	538215900	39150	39150	39150	39150	40
492	20230731	103300	536649900	39200	39300	39300	39200	1250
493	20230731	103200	487624850	39350	39300	39350	39300	628
494	20230731	103100	462914300	39350	39300	39350	39300	8
495	20230731	103000	462599850	39350	39350	39350	39300	322
496	20230731	102900	449930200	39400	39400	39400	39350	21
497	20230731	102800	449102950	39400	39450	39450	39400	65
498	20230731	102700	446540700	39350	39450	39450	39350	13
499	20230731	102600	446028650	39450	39350	39450	39350	232
500	20230731	102500	436890650	39350	39400	39400	39350	111
501	20230731	102400	432518050	39350	39400	39400	39350	85
502	20230731	102300	429169350	39400	39450	39450	39400	53
503	20230731	102200	427080800	39400	39450	39450	39400	20
504	20230731	102100	426292750	39450	39500	39500	39450	82
505	20230731	102000	423057800	39450	39450	39500	39450	42
506	20230731	101900	421400350	39450	39450	39500	39450	36
507	20230731	101800	419979800	39450	39500	39550	39450	27
508	20230731	101700	418914000	39500	39550	39550	39500	26
509	20230731	101600	417886700	39550	39550	39550	39500	34
510	20230731	101500	416542700	39550	39450	39550	39450	187
511	20230731	101400	409162150	39450	39450	39450	39350	484
512	20230731	101300	390092800	39400	39400	39450	39400	70
513	20230731	101200	387334650	39500	39450	39500	39450	123
514	20230731	101100	382481900	39500	39500	39500	39450	250
515	20230731	101000	372608650	39550	39550	39550	39500	7
516	20230731	100900	372332050	39500	39550	39550	39500	50
517	20230731	100800	370356750	39550	39500	39550	39500	139
518	20230731	100700	364866100	39500	39500	39500	39500	104
519	20230731	100600	360758100	39500	39500	39500	39500	103
520	20230731	100500	356689600	39500	39500	39550	39450	72
521	20230731	100400	353846200	39500	39450	39500	39450	505
522	20230731	100300	333900700	39450	39600	39600	39450	674
523	20230731	100200	307237150	39600	39600	39600	39600	14
524	20230731	100100	306682750	39600	39650	39650	39600	135
525	20230731	100000	301330300	39650	39700	39750	39650	180
526	20230731	095900	294184750	39700	39700	39700	39700	21
527	20230731	095800	293351050	39700	39700	39700	39700	30
528	20230731	095700	292160050	39700	39800	39850	39700	287
529	20230731	095600	280736450	39800	39800	39850	39800	22
530	20230731	095500	279860450	39800	40000	40000	39800	1757
531	20230731	095400	209734700	39950	40000	40000	39950	285
532	20230731	095300	198337050	39950	39950	39950	39950	639
533	20230731	095200	172809000	39950	39950	39950	39950	13
534	20230731	095100	172289650	40000	40000	40000	40000	0
535	20230731	095000	172289650	40000	39950	40000	39950	11
536	20230731	094900	171850150	40000	40000	40000	40000	5
537	20230731	094800	171650150	39900	39900	39900	39900	8
538	20230731	094700	171330950	40000	40000	40000	40000	2
539	20230731	094600	171250950	40000	40000	40000	40000	0
540	20230731	094500	171250950	40000	40000	40000	40000	0
541	20230731	094400	171250950	40000	40000	40000	40000	0
542	20230731	094300	171250950	40000	40000	40000	40000	1
543	20230731	094200	171210950	40000	40000	40000	40000	4
544	20230731	094100	171050950	40000	40000	40000	40000	9
545	20230731	094000	170690950	40000	40000	40000	40000	5
546	20230731	093900	170490950	40000	39950	40000	39950	89
547	20230731	093800	166935150	39950	39950	40000	39950	71
548	20230731	093700	164098600	39950	39950	39950	39950	106
549	20230731	093600	159863900	39950	39950	39950	39900	3
550	20230731	093500	159744100	39900	39900	39900	39900	302
551	20230731	093400	147694300	39900	39900	39900	39900	0
552	20230731	093300	147694300	39900	39900	40000	39900	455
553	20230731	093200	129516100	39950	39900	39950	39900	100
554	20230731	093100	125525750	39900	39800	39900	39800	41
555	20230731	093000	123892800	39800	39850	39850	39800	39
556	20230731	092900	122339450	39850	39850	39850	39850	0
557	20230731	092800	122339450	39850	39850	39850	39850	0
558	20230731	092700	122339450	39850	39800	39850	39800	261
559	20230731	092600	111951600	39850	39850	39850	39850	1
560	20230731	092500	111911750	39850	39850	39900	39850	212
561	20230731	092400	103462950	39800	39800	39800	39800	0
562	20230731	092300	103462950	39800	39800	39850	39800	241
563	20230731	092200	93870750	39700	39700	39700	39700	0
564	20230731	092100	93870750	39700	39700	39700	39700	23
565	20230731	092000	92957650	39700	39850	39850	39700	35
566	20230731	091900	91564600	39850	39850	39850	39850	3
567	20230731	091800	91445050	40000	39750	40000	39750	171
568	20230731	091700	84615800	39950	39950	39950	39950	0
569	20230731	091600	84615800	39950	39750	39950	39750	911
570	20230731	091500	48267000	39750	39750	39750	39750	0
571	20230731	091400	48267000	39750	39750	39750	39750	9
572	20230731	091300	47909250	39650	39700	39750	39650	60
573	20230731	091200	45527700	39700	39550	39700	39550	218
574	20230731	091100	36884250	39550	39650	39650	39450	220
575	20230731	091000	28166850	39650	39650	39850	39650	145
576	20230731	090900	22403750	39650	39600	40000	39400	184
577	20230731	090800	15097850	40000	39700	40000	39500	49
578	20230731	090700	13150500	39650	39650	39650	39650	6
579	20230731	090600	12912600	39650	39650	39650	39650	10
580	20230731	090500	12516100	39400	39400	39400	39400	100
581	20230731	090400	8576100	39700	39700	39700	39700	0
582	20230731	090300	8576100	39700	39700	39700	39700	2
583	20230731	090200	8496700	39400	39400	39400	39400	1
584	20230731	090100	8457300	39300	39300	39300	39300	144
585	20230731	090000	2798100	39700	39200	39700	39200	71