KissMeData/243840/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202300	3718120450	50600	50600	50600	50600	997
3	20230731	202200	3718120450	50600	50600	50600	50600	0
4	20230731	202100	3718120450	50600	50600	50600	50600	0
5	20230731	202000	3718120450	50600	50600	50600	50600	0
6	20230731	201900	3718120450	50600	50600	50600	50600	0
7	20230731	201800	3718120450	50600	50600	50600	50600	0
8	20230731	201700	3718120450	50600	50600	50600	50600	0
9	20230731	201600	3718120450	50600	50600	50600	50600	0
10	20230731	201500	3718120450	50600	50600	50600	50600	0
11	20230731	201400	3718120450	50600	50600	50600	50600	0
12	20230731	201300	3718120450	50600	50600	50600	50600	0
13	20230731	201200	3718120450	50600	50600	50600	50600	0
14	20230731	201100	3718120450	50600	50600	50600	50600	0
15	20230731	201000	3718120450	50600	50600	50600	50600	0
16	20230731	200900	3718120450	50600	50600	50600	50600	0
17	20230731	200800	3718120450	50600	50600	50600	50600	0
18	20230731	200700	3718120450	50600	50600	50600	50600	0
19	20230731	200600	3718120450	50600	50600	50600	50600	0
20	20230731	200500	3718120450	50600	50600	50600	50600	0
21	20230731	200400	3718120450	50600	50600	50600	50600	0
22	20230731	200300	3718120450	50600	50600	50600	50600	0
23	20230731	200200	3718120450	50600	50600	50600	50600	0
24	20230731	200100	3718120450	50600	50600	50600	50600	0
25	20230731	200000	3718120450	50600	50600	50600	50600	0
26	20230731	195900	3718120450	50600	50600	50600	50600	0
27	20230731	195800	3718120450	50600	50600	50600	50600	0
28	20230731	195700	3718120450	50600	50600	50600	50600	0
29	20230731	195600	3718120450	50600	50600	50600	50600	0
30	20230731	195500	3718120450	50600	50600	50600	50600	0
31	20230731	195400	3718120450	50600	50600	50600	50600	0
32	20230731	195300	3718120450	50600	50600	50600	50600	997
33	20230731	195200	3718120450	50600	50600	50600	50600	0
34	20230731	195100	3718120450	50600	50600	50600	50600	0
35	20230731	195000	3718120450	50600	50600	50600	50600	0
36	20230731	194900	3718120450	50600	50600	50600	50600	0
37	20230731	194800	3718120450	50600	50600	50600	50600	0
38	20230731	194700	3718120450	50600	50600	50600	50600	0
39	20230731	194600	3718120450	50600	50600	50600	50600	0
40	20230731	194500	3718120450	50600	50600	50600	50600	0
41	20230731	194400	3718120450	50600	50600	50600	50600	0
42	20230731	194300	3718120450	50600	50600	50600	50600	0
43	20230731	194200	3718120450	50600	50600	50600	50600	0
44	20230731	194100	3718120450	50600	50600	50600	50600	0
45	20230731	194000	3718120450	50600	50600	50600	50600	0
46	20230731	193900	3718120450	50600	50600	50600	50600	0
47	20230731	193800	3718120450	50600	50600	50600	50600	0
48	20230731	193700	3718120450	50600	50600	50600	50600	0
49	20230731	193600	3718120450	50600	50600	50600	50600	0
50	20230731	193500	3718120450	50600	50600	50600	50600	0
51	20230731	193400	3718120450	50600	50600	50600	50600	0
52	20230731	193300	3718120450	50600	50600	50600	50600	0
53	20230731	193200	3718120450	50600	50600	50600	50600	0
54	20230731	193100	3718120450	50600	50600	50600	50600	0
55	20230731	193000	3718120450	50600	50600	50600	50600	0
56	20230731	192900	3718120450	50600	50600	50600	50600	0
57	20230731	192800	3718120450	50600	50600	50600	50600	0
58	20230731	192700	3718120450	50600	50600	50600	50600	0
59	20230731	192600	3718120450	50600	50600	50600	50600	0
60	20230731	192500	3718120450	50600	50600	50600	50600	0
61	20230731	192400	3718120450	50600	50600	50600	50600	0
62	20230731	192300	3718120450	50600	50600	50600	50600	997
63	20230731	192200	3718120450	50600	50600	50600	50600	0
64	20230731	192100	3718120450	50600	50600	50600	50600	0
65	20230731	192000	3718120450	50600	50600	50600	50600	0
66	20230731	191900	3718120450	50600	50600	50600	50600	0
67	20230731	191800	3718120450	50600	50600	50600	50600	0
68	20230731	191700	3718120450	50600	50600	50600	50600	0
69	20230731	191600	3718120450	50600	50600	50600	50600	0
70	20230731	191500	3718120450	50600	50600	50600	50600	0
71	20230731	191400	3718120450	50600	50600	50600	50600	0
72	20230731	191300	3718120450	50600	50600	50600	50600	0
73	20230731	191200	3718120450	50600	50600	50600	50600	0
74	20230731	191100	3718120450	50600	50600	50600	50600	0
75	20230731	191000	3718120450	50600	50600	50600	50600	0
76	20230731	190900	3718120450	50600	50600	50600	50600	0
77	20230731	190800	3718120450	50600	50600	50600	50600	0
78	20230731	190700	3718120450	50600	50600	50600	50600	0
79	20230731	190600	3718120450	50600	50600	50600	50600	0
80	20230731	190500	3718120450	50600	50600	50600	50600	0
81	20230731	190400	3718120450	50600	50600	50600	50600	0
82	20230731	190300	3718120450	50600	50600	50600	50600	0
83	20230731	190200	3718120450	50600	50600	50600	50600	0
84	20230731	190100	3718120450	50600	50600	50600	50600	0
85	20230731	190000	3718120450	50600	50600	50600	50600	0
86	20230731	185900	3718120450	50600	50600	50600	50600	0
87	20230731	185800	3718120450	50600	50600	50600	50600	0
88	20230731	185700	3718120450	50600	50600	50600	50600	0
89	20230731	185600	3718120450	50600	50600	50600	50600	0
90	20230731	185500	3718120450	50600	50600	50600	50600	0
91	20230731	185400	3718120450	50600	50600	50600	50600	0
92	20230731	185300	3718120450	50600	50600	50600	50600	997
93	20230731	185200	3718120450	50600	50600	50600	50600	0
94	20230731	185100	3718120450	50600	50600	50600	50600	0
95	20230731	185000	3718120450	50600	50600	50600	50600	0
96	20230731	184900	3718120450	50600	50600	50600	50600	0
97	20230731	184800	3718120450	50600	50600	50600	50600	0
98	20230731	184700	3718120450	50600	50600	50600	50600	0
99	20230731	184600	3718120450	50600	50600	50600	50600	0
100	20230731	184500	3718120450	50600	50600	50600	50600	0
101	20230731	184400	3718120450	50600	50600	50600	50600	0
102	20230731	184300	3718120450	50600	50600	50600	50600	0
103	20230731	184200	3718120450	50600	50600	50600	50600	0
104	20230731	184100	3718120450	50600	50600	50600	50600	0
105	20230731	184000	3718120450	50600	50600	50600	50600	0
106	20230731	183900	3718120450	50600	50600	50600	50600	0
107	20230731	183800	3718120450	50600	50600	50600	50600	0
108	20230731	183700	3718120450	50600	50600	50600	50600	0
109	20230731	183600	3718120450	50600	50600	50600	50600	0
110	20230731	183500	3718120450	50600	50600	50600	50600	0
111	20230731	183400	3718120450	50600	50600	50600	50600	0
112	20230731	183300	3718120450	50600	50600	50600	50600	0
113	20230731	183200	3718120450	50600	50600	50600	50600	0
114	20230731	183100	3718120450	50600	50600	50600	50600	0
115	20230731	183000	3718120450	50600	50600	50600	50600	0
116	20230731	182900	3718120450	50600	50600	50600	50600	0
117	20230731	182800	3718120450	50600	50600	50600	50600	0
118	20230731	182700	3718120450	50600	50600	50600	50600	0
119	20230731	182600	3718120450	50600	50600	50600	50600	0
120	20230731	182500	3718120450	50600	50600	50600	50600	0
121	20230731	182400	3718120450	50600	50600	50600	50600	0
122	20230731	182300	3718120450	50600	50600	50600	50600	997
123	20230731	182200	3718120450	50600	50600	50600	50600	0
124	20230731	182100	3718120450	50600	50600	50600	50600	0
125	20230731	182000	3718120450	50600	50600	50600	50600	0
126	20230731	181900	3718120450	50600	50600	50600	50600	0
127	20230731	181800	3718120450	50600	50600	50600	50600	0
128	20230731	181700	3718120450	50600	50600	50600	50600	0
129	20230731	181600	3718120450	50600	50600	50600	50600	0
130	20230731	181500	3718120450	50600	50600	50600	50600	0
131	20230731	181400	3718120450	50600	50600	50600	50600	0
132	20230731	181300	3718120450	50600	50600	50600	50600	0
133	20230731	181200	3718120450	50600	50600	50600	50600	0
134	20230731	181100	3718120450	50600	50600	50600	50600	0
135	20230731	181000	3718120450	50600	50600	50600	50600	0
136	20230731	180900	3718120450	50600	50600	50600	50600	0
137	20230731	180800	3718120450	50600	50600	50600	50600	0
138	20230731	180700	3718120450	50600	50600	50600	50600	0
139	20230731	180600	3718120450	50600	50600	50600	50600	0
140	20230731	180500	3718120450	50600	50600	50600	50600	0
141	20230731	180400	3718120450	50600	50600	50600	50600	0
142	20230731	180300	3718120450	50600	50600	50600	50600	0
143	20230731	180200	3718120450	50600	50600	50600	50600	0
144	20230731	180100	3718120450	50600	50600	50600	50600	0
145	20230731	180000	3718120450	50600	50600	50600	50600	0
146	20230731	175900	3718120450	50600	50600	50600	50600	0
147	20230731	175800	3718120450	50600	50600	50600	50600	0
148	20230731	175700	3718120450	50600	50600	50600	50600	0
149	20230731	175600	3718120450	50600	50600	50600	50600	0
150	20230731	175500	3718120450	50600	50600	50600	50600	0
151	20230731	175400	3718120450	50600	50600	50600	50600	0
152	20230731	175300	3718120450	50600	50600	50600	50600	997
153	20230731	175200	3718120450	50600	50600	50600	50600	0
154	20230731	175100	3718120450	50600	50600	50600	50600	0
155	20230731	175000	3718120450	50600	50600	50600	50600	0
156	20230731	174900	3718120450	50600	50600	50600	50600	0
157	20230731	174800	3718120450	50600	50600	50600	50600	0
158	20230731	174700	3718120450	50600	50600	50600	50600	0
159	20230731	174600	3718120450	50600	50600	50600	50600	0
160	20230731	174500	3718120450	50600	50600	50600	50600	0
161	20230731	174400	3718120450	50600	50600	50600	50600	0
162	20230731	174300	3718120450	50600	50600	50600	50600	0
163	20230731	174200	3718120450	50600	50600	50600	50600	0
164	20230731	174100	3718120450	50600	50600	50600	50600	0
165	20230731	174000	3718120450	50600	50600	50600	50600	0
166	20230731	173900	3718120450	50600	50600	50600	50600	0
167	20230731	173800	3718120450	50600	50600	50600	50600	0
168	20230731	173700	3718120450	50600	50600	50600	50600	0
169	20230731	173600	3718120450	50600	50600	50600	50600	0
170	20230731	173500	3718120450	50600	50600	50600	50600	0
171	20230731	173400	3718120450	50600	50600	50600	50600	0
172	20230731	173300	3718120450	50600	50600	50600	50600	0
173	20230731	173200	3718120450	50600	50600	50600	50600	0
174	20230731	173100	3718120450	50600	50600	50600	50600	0
175	20230731	173000	3718120450	50600	50600	50600	50600	0
176	20230731	172900	3718120450	50600	50600	50600	50600	0
177	20230731	172800	3718120450	50600	50600	50600	50600	0
178	20230731	172700	3718120450	50600	50600	50600	50600	0
179	20230731	172600	3718120450	50600	50600	50600	50600	0
180	20230731	172500	3718120450	50600	50600	50600	50600	0
181	20230731	172400	3718120450	50600	50600	50600	50600	0
182	20230731	172300	3718120450	50600	50600	50600	50600	997
183	20230731	172200	3718120450	50600	50600	50600	50600	0
184	20230731	172100	3718120450	50600	50600	50600	50600	0
185	20230731	172000	3718120450	50600	50600	50600	50600	0
186	20230731	171900	3718120450	50600	50600	50600	50600	0
187	20230731	171800	3718120450	50600	50600	50600	50600	0
188	20230731	171700	3718120450	50600	50600	50600	50600	0
189	20230731	171600	3718120450	50600	50600	50600	50600	0
190	20230731	171500	3718120450	50600	50600	50600	50600	0
191	20230731	171400	3718120450	50600	50600	50600	50600	0
192	20230731	171300	3718120450	50600	50600	50600	50600	0
193	20230731	171200	3718120450	50600	50600	50600	50600	0
194	20230731	171100	3718120450	50600	50600	50600	50600	0
195	20230731	171000	3718120450	50600	50600	50600	50600	0
196	20230731	170900	3718120450	50600	50600	50600	50600	0
197	20230731	170800	3718120450	50600	50600	50600	50600	0
198	20230731	170700	3718120450	50600	50600	50600	50600	0
199	20230731	170600	3718120450	50600	50600	50600	50600	0
200	20230731	170500	3718120450	50600	50600	50600	50600	0
201	20230731	170400	3718120450	50600	50600	50600	50600	0
202	20230731	170300	3718120450	50600	50600	50600	50600	0
203	20230731	170200	3718120450	50600	50600	50600	50600	0
204	20230731	170100	3718120450	50600	50600	50600	50600	0
205	20230731	170000	3718120450	50600	50600	50600	50600	0
206	20230731	165900	3718120450	50600	50600	50600	50600	0
207	20230731	165800	3718120450	50600	50600	50600	50600	0
208	20230731	165700	3718120450	50600	50600	50600	50600	0
209	20230731	165600	3718120450	50600	50600	50600	50600	0
210	20230731	165500	3718120450	50600	50600	50600	50600	0
211	20230731	165400	3718120450	50600	50600	50600	50600	0
212	20230731	165300	3718120450	50600	50600	50600	50600	997
213	20230731	165200	3718120450	50600	50600	50600	50600	0
214	20230731	165100	3718120450	50600	50600	50600	50600	0
215	20230731	165000	3718120450	50600	50600	50600	50600	0
216	20230731	164900	3718120450	50600	50600	50600	50600	0
217	20230731	164800	3718120450	50600	50600	50600	50600	0
218	20230731	164700	3718120450	50600	50600	50600	50600	0
219	20230731	164600	3718120450	50600	50600	50600	50600	0
220	20230731	164500	3718120450	50600	50600	50600	50600	0
221	20230731	164400	3718120450	50600	50600	50600	50600	0
222	20230731	164300	3718120450	50600	50600	50600	50600	0
223	20230731	164200	3718120450	50600	50600	50600	50600	0
224	20230731	164100	3718120450	50600	50600	50600	50600	0
225	20230731	164000	3718120450	50600	50600	50600	50600	0
226	20230731	163900	3718120450	50600	50600	50600	50600	0
227	20230731	163800	3718120450	50600	50600	50600	50600	0
228	20230731	163700	3718120450	50600	50600	50600	50600	0
229	20230731	163600	3718120450	50600	50600	50600	50600	0
230	20230731	163500	3718120450	50600	50600	50600	50600	0
231	20230731	163400	3718120450	50600	50600	50600	50600	0
232	20230731	163300	3718120450	50600	50600	50600	50600	0
233	20230731	163200	3718120450	50600	50600	50600	50600	0
234	20230731	163100	3718120450	50600	50600	50600	50600	0
235	20230731	163000	3718120450	50600	50600	50600	50600	0
236	20230731	162900	3718120450	50600	50600	50600	50600	0
237	20230731	162800	3718120450	50600	50600	50600	50600	0
238	20230731	162700	3718120450	50600	50600	50600	50600	0
239	20230731	162600	3718120450	50600	50600	50600	50600	0
240	20230731	162500	3718120450	50600	50600	50600	50600	0
241	20230731	162400	3718120450	50600	50600	50600	50600	0
242	20230731	162300	3718120450	50600	50600	50600	50600	997
243	20230731	162200	3718120450	50600	50600	50600	50600	0
244	20230731	162100	3718120450	50600	50600	50600	50600	0
245	20230731	162000	3718120450	50600	50600	50600	50600	0
246	20230731	161900	3718120450	50600	50600	50600	50600	0
247	20230731	161800	3718120450	50600	50600	50600	50600	0
248	20230731	161700	3718120450	50600	50600	50600	50600	0
249	20230731	161600	3718120450	50600	50600	50600	50600	0
250	20230731	161500	3718120450	50600	50600	50600	50600	0
251	20230731	161400	3718120450	50600	50600	50600	50600	0
252	20230731	161300	3718120450	50600	50600	50600	50600	0
253	20230731	161200	3718120450	50600	50600	50600	50600	0
254	20230731	161100	3718120450	50600	50600	50600	50600	0
255	20230731	161000	3718120450	50600	50600	50600	50600	0
256	20230731	160900	3718120450	50600	50600	50600	50600	0
257	20230731	160800	3718120450	50600	50600	50600	50600	0
258	20230731	160700	3718120450	50600	50600	50600	50600	0
259	20230731	160600	3718120450	50600	50600	50600	50600	0
260	20230731	160500	3718120450	50600	50600	50600	50600	0
261	20230731	160400	3718120450	50600	50600	50600	50600	0
262	20230731	160300	3718120450	50600	50600	50600	50600	0
263	20230731	160200	3718120450	50600	50600	50600	50600	0
264	20230731	160100	3718120450	50600	50600	50600	50600	0
265	20230731	160000	3718120450	50600	50600	50600	50600	0
266	20230731	155900	3718120450	50600	50600	50600	50600	0
267	20230731	155800	3718120450	50600	50600	50600	50600	0
268	20230731	155700	3718120450	50600	50600	50600	50600	0
269	20230731	155600	3718120450	50600	50600	50600	50600	0
270	20230731	155500	3718120450	50600	50600	50600	50600	0
271	20230731	155400	3718120450	50600	50600	50600	50600	0
272	20230731	155300	3718120450	50600	50600	50600	50600	997
273	20230731	155200	3718120450	50600	50600	50600	50600	0
274	20230731	155100	3718120450	50600	50600	50600	50600	0
275	20230731	155000	3718120450	50600	50600	50600	50600	0
276	20230731	154900	3718120450	50600	50600	50600	50600	0
277	20230731	154800	3718120450	50600	50600	50600	50600	0
278	20230731	154700	3718120450	50600	50600	50600	50600	0
279	20230731	154600	3718120450	50600	50600	50600	50600	0
280	20230731	154500	3718120450	50600	50600	50600	50600	0
281	20230731	154400	3718120450	50600	50600	50600	50600	0
282	20230731	154300	3718120450	50600	50600	50600	50600	0
283	20230731	154200	3718120450	50600	50600	50600	50600	0
284	20230731	154100	3718120450	50600	50600	50600	50600	0
285	20230731	154000	3718120450	50600	50600	50600	50600	0
286	20230731	153900	3718120450	50600	50600	50600	50600	0
287	20230731	153800	3718120450	50600	50600	50600	50600	0
288	20230731	153700	3718120450	50600	50600	50600	50600	0
289	20230731	153600	3718120450	50600	50600	50600	50600	0
290	20230731	153500	3718120450	50600	50600	50600	50600	0
291	20230731	153400	3718120450	50600	50600	50600	50600	0
292	20230731	153300	3718120450	50600	50600	50600	50600	0
293	20230731	153200	3718120450	50600	50600	50600	50600	0
294	20230731	153100	3718120450	50600	50600	50600	50600	0
295	20230731	153000	3718120450	50600	50600	50600	50600	997
296	20230731	152900	3667672250	50400	50400	50400	50400	0
297	20230731	152800	3667672250	50400	50400	50400	50400	0
298	20230731	152700	3667672250	50400	50400	50400	50400	0
299	20230731	152600	3667672250	50400	50400	50400	50400	0
300	20230731	152500	3667672250	50400	50400	50400	50400	0
301	20230731	152400	3667672250	50400	50400	50400	50400	0
302	20230731	152300	3667672250	50400	50400	50400	50400	0
303	20230731	152200	3667672250	50400	50400	50400	50400	0
304	20230731	152100	3667672250	50400	50400	50400	50400	0
305	20230731	152000	3667672250	50400	50400	50400	50400	0
306	20230731	151900	3667672250	50400	50400	50400	50400	3
307	20230731	151800	3667521050	50500	50400	50500	50400	45
308	20230731	151700	3665252350	50400	50300	50400	50300	6
309	20230731	151600	3664950050	50400	50400	50400	50300	360
310	20230731	151500	3646829150	50400	50300	50400	50300	8
311	20230731	151400	3646426350	50400	50400	50400	50400	69
312	20230731	151300	3642948750	50400	50400	50400	50400	32
313	20230731	151200	3641335950	50400	50400	50400	50400	0
314	20230731	151100	3641335950	50400	50400	50400	50400	122
315	20230731	151000	3635187150	50400	50400	50500	50300	118
316	20230731	150900	3629239950	50300	50300	50300	50300	1
317	20230731	150800	3629189650	50300	50400	50400	50300	34
318	20230731	150700	3627476150	50400	50300	50400	50300	250
319	20230731	150600	3614897550	50200	50300	50300	50200	2
320	20230731	150500	3614797050	50100	50200	50300	50100	205
321	20230731	150400	3604506450	50300	50200	50300	50200	63
322	20230731	150300	3601340850	50200	50200	50200	50200	141
323	20230731	150200	3594262650	50200	50200	50200	50200	66
324	20230731	150100	3590949450	50300	50300	50300	50300	9
325	20230731	150000	3590496750	50300	50100	50300	50100	261
326	20230731	145900	3577419450	50300	50200	50300	50100	131
327	20230731	145800	3570843550	50200	50400	50400	49950	3670
328	20230731	145700	3387171100	50400	50400	50400	50400	128
329	20230731	145600	3380719900	50400	50500	50500	50400	642
330	20230731	145500	3348321300	50700	50700	50700	50700	26
331	20230731	145400	3347003100	50700	50700	50700	50600	243
332	20230731	145300	3334705100	50700	50800	50800	50700	225
333	20230731	145200	3323292600	50800	50800	50900	50800	139
334	20230731	145100	3316230200	50900	50900	50900	50900	2
335	20230731	145000	3316128400	50800	50900	50900	50800	100
336	20230731	144900	3311040400	50900	50900	50900	50800	122
337	20230731	144800	3304830700	50800	50800	50800	50800	132
338	20230731	144700	3298125100	50700	50700	50700	50700	0
339	20230731	144600	3298125100	50700	50700	50700	50700	0
340	20230731	144500	3298125100	50700	50700	50700	50700	2
341	20230731	144400	3298023700	50700	50800	50800	50700	19
342	20230731	144300	3297060300	50700	50700	50700	50700	0
343	20230731	144200	3297060300	50700	50700	50700	50700	52
344	20230731	144100	3294423900	50800	50800	50800	50800	173
345	20230731	144000	3285635500	50800	50700	50800	50600	329
346	20230731	143900	3268948300	50600	50600	50600	50600	32
347	20230731	143800	3267329100	50600	50700	50700	50600	105
348	20230731	143700	3262006100	50600	50600	50600	50600	10
349	20230731	143600	3261500100	50600	50600	50600	50600	162
350	20230731	143500	3253302900	50600	50600	50600	50600	0
351	20230731	143400	3253302900	50600	50600	50600	50600	23
352	20230731	143300	3252139100	50600	50600	50600	50600	7
353	20230731	143200	3251784900	50500	50600	50600	50500	48
354	20230731	143100	3249359100	50600	50600	50600	50600	221
355	20230731	143000	3238176500	50600	50600	50600	50600	19
356	20230731	142900	3237215100	50600	50500	50600	50500	2
357	20230731	142800	3237114000	50500	50600	50600	50500	20
358	20230731	142700	3236102900	50700	50700	50700	50700	51
359	20230731	142600	3233517200	50600	50600	50600	50600	1
360	20230731	142500	3233466600	50600	50600	50600	50600	266
361	20230731	142400	3220007000	50600	50500	50600	50500	193
362	20230731	142300	3210259200	50500	50500	50500	50500	49
363	20230731	142200	3207784700	50500	50500	50500	50500	0
364	20230731	142100	3207784700	50500	50500	50500	50500	0
365	20230731	142000	3207784700	50500	50500	50500	50500	184
366	20230731	141900	3198492700	50500	50500	50500	50500	2
367	20230731	141800	3198391700	50500	50500	50500	50500	184
368	20230731	141700	3189099700	50500	50400	50500	50400	175
369	20230731	141600	3180270400	50400	50400	50400	50400	6
370	20230731	141500	3179968000	50400	50400	50400	50400	232
371	20230731	141400	3168275200	50400	50400	50500	50400	214
372	20230731	141300	3157483600	50400	50400	50400	50400	1
373	20230731	141200	3157433200	50500	50500	50500	50500	0
374	20230731	141100	3157433200	50500	50500	50500	50500	22
375	20230731	141000	3156322200	50400	50400	50400	50400	3
376	20230731	140900	3156171000	50400	50400	50400	50400	70
377	20230731	140800	3152643000	50500	50500	50500	50500	99
378	20230731	140700	3147643500	50500	50500	50500	50500	0
379	20230731	140600	3147643500	50500	50500	50500	50500	3
380	20230731	140500	3147492000	50400	50400	50400	50400	1
381	20230731	140400	3147441600	50400	50400	50400	50400	95
382	20230731	140300	3142653600	50400	50300	50400	50300	89
383	20230731	140200	3138168200	50300	50300	50300	50300	0
384	20230731	140100	3138168200	50300	50300	50300	50300	0
385	20230731	140000	3138168200	50300	50300	50300	50300	0
386	20230731	135900	3138168200	50300	50300	50300	50300	0
387	20230731	135800	3138168200	50300	50400	50400	50300	45
388	20230731	135700	3135900500	50300	50300	50300	50300	0
389	20230731	135600	3135900500	50300	50300	50300	50300	15
390	20230731	135500	3135146000	50300	50300	50400	50300	120
391	20230731	135400	3129109800	50400	50400	50400	50400	38
392	20230731	135300	3127194600	50400	50400	50400	50400	64
393	20230731	135200	3123969000	50400	50300	50400	50300	24
394	20230731	135100	3122761700	50300	50300	50300	50300	140
395	20230731	135000	3115719700	50200	50200	50200	50200	16
396	20230731	134900	3114916500	50200	50200	50200	50200	100
397	20230731	134800	3109896500	50200	50200	50200	50200	70
398	20230731	134700	3106382500	50200	50200	50200	50200	34
399	20230731	134600	3104675700	50200	50300	50300	50200	196
400	20230731	134500	3094817500	50400	50400	50400	50400	275
401	20230731	134400	3080957500	50400	50400	50400	50400	341
402	20230731	134300	3063771100	50400	50400	50400	50400	34
403	20230731	134200	3062057500	50400	50400	50400	50400	82
404	20230731	134100	3057924700	50400	50400	50400	50400	36
405	20230731	134000	3056110300	50400	50300	50400	50300	37
406	20230731	133900	3054247400	50300	50200	50500	50100	186
407	20230731	133800	3044890500	50100	50200	50300	50000	1688
408	20230731	133700	2960374600	50200	50200	50300	50200	517
409	20230731	133600	2934421100	50200	50200	50300	50200	33
410	20230731	133500	2932764300	50200	50300	50300	50200	73
411	20230731	133400	2929093600	50300	50300	50300	50300	34
412	20230731	133300	2927383400	50300	50400	50400	50300	448
413	20230731	133200	2904834400	50500	50500	50500	50500	1
414	20230731	133100	2904783900	50500	50500	50500	50500	1
415	20230731	133000	2904733400	50500	50500	50500	50500	23
416	20230731	132900	2903571900	50500	50400	50500	50400	37
417	20230731	132800	2901706200	50500	50500	50500	50500	1
418	20230731	132700	2901655700	50400	50400	50400	50400	21
419	20230731	132600	2900597300	50400	50400	50400	50400	300
420	20230731	132500	2885477300	50500	50500	50500	50500	1
421	20230731	132400	2885426800	50500	50500	50500	50500	2
422	20230731	132300	2885325800	50500	50500	50500	50500	2
423	20230731	132200	2885224800	50500	50500	50500	50500	33
424	20230731	132100	2883558300	50500	50500	50500	50500	0
425	20230731	132000	2883558300	50500	50500	50500	50500	46
426	20230731	131900	2881235300	50500	50500	50500	50500	25
427	20230731	131800	2879972800	50500	50500	50500	50500	16
428	20230731	131700	2879164800	50600	50600	50600	50600	1
429	20230731	131600	2879114200	50500	50500	50500	50500	0
430	20230731	131500	2879114200	50500	50500	50500	50500	88
431	20230731	131400	2874670200	50400	50400	50400	50400	11
432	20230731	131300	2874115800	50500	50500	50500	50500	10
433	20230731	131200	2873610800	50500	50400	50500	50400	14
434	20230731	131100	2872905100	50300	50300	50300	50300	0
435	20230731	131000	2872905100	50300	50300	50300	50300	0
436	20230731	130900	2872905100	50300	50300	50300	50300	0
437	20230731	130800	2872905100	50300	50400	50400	50300	1010
438	20230731	130700	2822068500	50500	50500	50500	50500	40
439	20230731	130600	2820048500	50500	50500	50500	50500	62
440	20230731	130500	2816917500	50500	50500	50500	50500	20
441	20230731	130400	2815907500	50500	50500	50500	50500	50
442	20230731	130300	2813382500	50500	50500	50500	50500	0
443	20230731	130200	2813382500	50500	50500	50500	50500	32
444	20230731	130100	2811766500	50500	50500	50500	50400	61
445	20230731	130000	2808686100	50500	50400	50500	50400	57
446	20230731	125900	2805810100	50400	50400	50400	50400	1
447	20230731	125800	2805759700	50400	50400	50400	50400	262
448	20230731	125700	2792554900	50400	50400	50400	50400	0
449	20230731	125600	2792554900	50400	50400	50400	50400	101
450	20230731	125500	2787464500	50500	50500	50500	50500	178
451	20230731	125400	2778475500	50500	50500	50500	50500	571
452	20230731	125300	2749640000	50500	50500	50500	50500	50
453	20230731	125200	2747115000	50500	50500	50500	50500	1
454	20230731	125100	2747064500	50400	50400	50400	50400	680
455	20230731	125000	2712792500	50400	50400	50400	50400	45
456	20230731	124900	2710524500	50500	50500	50500	50500	81
457	20230731	124800	2706434000	50500	50500	50500	50500	0
458	20230731	124700	2706434000	50500	50500	50500	50500	0
459	20230731	124600	2706434000	50500	50500	50500	50500	464
460	20230731	124500	2683002000	50500	50500	50500	50500	190
461	20230731	124400	2673407000	50500	50600	50600	50500	16
462	20230731	124300	2672597500	50600	50700	50700	50600	90
463	20230731	124200	2668038500	50700	50700	50700	50700	10
464	20230731	124100	2667531500	50700	50500	50700	50500	29
465	20230731	124000	2666064000	50700	50700	50700	50700	100
466	20230731	123900	2660994000	50700	50500	50700	50500	23
467	20230731	123800	2659830500	50700	50600	50700	50500	135
468	20230731	123700	2653005800	50700	50700	50700	50700	4
469	20230731	123600	2652803000	50600	50600	50600	50500	122
470	20230731	123500	2646636100	50700	50900	50900	50700	157
471	20230731	123400	2638674600	50700	50700	50700	50700	407
472	20230731	123300	2618039700	50700	50800	50800	50700	88
473	20230731	123200	2613570800	50800	50800	50800	50800	30
474	20230731	123100	2612046800	50800	50800	50800	50800	182
475	20230731	123000	2602801200	50800	50800	50800	50800	2
476	20230731	122900	2602699600	50800	50900	50900	50800	125
477	20230731	122800	2596338600	50900	50800	50900	50800	25
478	20230731	122700	2595067600	50800	50800	50800	50800	1
479	20230731	122600	2595016800	50900	50800	50900	50800	22
480	20230731	122500	2593897200	50800	50900	50900	50800	200
481	20230731	122400	2583732200	50900	50900	50900	50900	335
482	20230731	122300	2566680700	51000	51000	51000	51000	152
483	20230731	122200	2558928700	50900	50900	50900	50900	0
484	20230731	122100	2558928700	50900	50900	50900	50900	3
485	20230731	122000	2558776000	51000	51000	51000	51000	77
486	20230731	121900	2554849000	51000	50900	51000	50900	35
487	20230731	121800	2553064500	51000	51000	51000	51000	150
488	20230731	121700	2545414500	50900	50800	50900	50800	785
489	20230731	121600	2505474400	50800	50700	50800	50700	73
490	20230731	121500	2501772900	50700	50700	50700	50700	1
491	20230731	121400	2501722200	50800	50800	50800	50700	89
492	20230731	121300	2497202200	50800	50800	50800	50800	10
493	20230731	121200	2496694200	50800	50800	50800	50800	9
494	20230731	121100	2496237000	50800	50800	50800	50800	18
495	20230731	121000	2495322600	50800	50800	50800	50800	8
496	20230731	120900	2494916200	50800	50800	50800	50800	50
497	20230731	120800	2492376200	50800	50600	50800	50600	59
498	20230731	120700	2489380000	50700	50700	50700	50700	66
499	20230731	120600	2486033800	50700	50700	50700	50700	5
500	20230731	120500	2485780300	50700	50700	50700	50700	5
501	20230731	120400	2485526800	50700	50700	50700	50700	62
502	20230731	120300	2482383400	50500	50600	50600	50500	78
503	20230731	120200	2478436700	50600	50600	50600	50600	20
504	20230731	120100	2477424700	50600	50600	50600	50600	10
505	20230731	120000	2476918700	50600	50600	50600	50600	0
506	20230731	115900	2476918700	50600	50600	50600	50600	1
507	20230731	115800	2476868100	50600	50600	50600	50600	0
508	20230731	115700	2476868100	50600	50600	50700	50600	270
509	20230731	115600	2463206000	50600	50700	50700	50600	116
510	20230731	115500	2457326300	50700	50700	50700	50700	1
511	20230731	115400	2457275600	50800	50800	50800	50800	0
512	20230731	115300	2457275600	50800	50800	50800	50800	225
513	20230731	115200	2445845600	50800	50700	50800	50700	13
514	20230731	115100	2445186100	50700	50600	50700	50600	171
515	20230731	115000	2436521900	50600	50600	50600	50600	24
516	20230731	114900	2435307500	50600	50600	50600	50600	66
517	20230731	114800	2431967900	50600	50700	50700	50600	186
518	20230731	114700	2422546300	50600	50600	50600	50600	17
519	20230731	114600	2421686100	50600	50600	50600	50600	10
520	20230731	114500	2421180100	50600	50600	50600	50600	0
521	20230731	114400	2421180100	50600	50600	50600	50600	13
522	20230731	114300	2420522300	50600	50600	50600	50600	20
523	20230731	114200	2419510300	50600	50600	50600	50600	2
524	20230731	114100	2419409100	50500	50500	50500	50500	0
525	20230731	114000	2419409100	50500	50500	50500	50500	1
526	20230731	113900	2419358600	50500	50600	50600	50500	39
527	20230731	113800	2417386200	50600	50600	50600	50600	12
528	20230731	113700	2416779000	50600	50600	50600	50600	260
529	20230731	113600	2403623000	50600	50600	50600	50600	0
530	20230731	113500	2403623000	50600	50700	50700	50600	201
531	20230731	113400	2393452300	50700	50600	50700	50600	39
532	20230731	113300	2391478800	50600	50600	50600	50600	1
533	20230731	113200	2391428200	50600	50600	50600	50600	394
534	20230731	113100	2371491800	50500	50500	50500	50500	5
535	20230731	113000	2371239300	50500	50500	50500	50500	5
536	20230731	112900	2370986800	50400	50400	50400	50400	15
537	20230731	112800	2370230800	50400	50600	50600	50400	22
538	20230731	112700	2369117800	50400	50400	50400	50400	54
539	20230731	112600	2366396200	50400	50400	50400	50300	287
540	20230731	112500	2351956900	50400	50400	50400	50400	14
541	20230731	112400	2351251300	50400	50400	50400	50400	21
542	20230731	112300	2350192900	50400	50400	50400	50400	44
543	20230731	112200	2347975300	50400	50400	50400	50400	0
544	20230731	112100	2347975300	50400	50400	50400	50400	83
545	20230731	112000	2343792100	50400	50400	50400	50400	100
546	20230731	111900	2338752100	50400	50400	50400	50400	177
547	20230731	111800	2329831300	50400	50500	50500	50400	683
548	20230731	111700	2295367900	50500	50500	50500	50500	100
549	20230731	111600	2290317900	50600	50600	50600	50600	1
550	20230731	111500	2290267300	50500	50500	50500	50500	10
551	20230731	111400	2289762300	50500	50500	50500	50500	50
552	20230731	111300	2287237300	50500	50500	50500	50500	47
553	20230731	111200	2284863800	50500	50500	50500	50500	50
554	20230731	111100	2282338800	50600	50700	50700	50600	55
555	20230731	111000	2279552800	50700	50600	50700	50600	52
556	20230731	110900	2276921400	50600	50500	50600	50500	25
557	20230731	110800	2275658400	50500	50600	50600	50500	116
558	20230731	110700	2269793900	50600	50600	50600	50600	56
559	20230731	110600	2266960300	50600	50500	50600	50500	32
560	20230731	110500	2265342300	50600	50600	50600	50600	10
561	20230731	110400	2264836300	50600	50600	50600	50600	199
562	20230731	110300	2254766900	50600	50600	50600	50600	10
563	20230731	110200	2254260900	50600	50600	50600	50600	110
564	20230731	110100	2248694900	50600	50500	50600	50500	155
565	20230731	110000	2240861900	50600	50600	50600	50600	113
566	20230731	105900	2235144100	50500	50600	50600	50500	65
567	20230731	105800	2231861000	50600	50600	50600	50600	60
568	20230731	105700	2228825000	50600	50600	50600	50600	86
569	20230731	105600	2224473400	50600	50600	50600	50600	485
570	20230731	105500	2199932400	50600	50500	50600	50500	2
571	20230731	105400	2199831300	50600	50600	50600	50600	0
572	20230731	105300	2199831300	50600	50700	50700	50600	52
573	20230731	105200	2197199900	50700	50700	50700	50700	25
574	20230731	105100	2195932400	50700	50700	50700	50700	3
575	20230731	105000	2195780300	50600	50600	50600	50600	190
576	20230731	104900	2186166300	50600	50600	50700	50600	383
577	20230731	104800	2166777800	50700	50800	50800	50700	228
578	20230731	104700	2155217200	50700	50700	50700	50700	0
579	20230731	104600	2155217200	50700	50800	50800	50700	369
580	20230731	104500	2136487400	50800	50800	50900	50800	166
581	20230731	104400	2128052600	50800	50800	50800	50800	0
582	20230731	104300	2128052600	50800	50800	50800	50800	21
583	20230731	104200	2126985800	50800	50900	50900	50800	6
584	20230731	104100	2126680500	50900	50900	50900	50900	429
585	20230731	104000	2104844400	51000	51000	51000	51000	29
586	20230731	103900	2103365400	51000	51000	51000	51000	73
587	20230731	103800	2099642400	50900	50900	50900	50900	112
588	20230731	103700	2093941600	50900	50900	50900	50900	50
589	20230731	103600	2091396600	50900	50900	50900	50900	21
590	20230731	103500	2090327700	50900	50900	50900	50900	25
591	20230731	103400	2089055200	50900	51000	51000	50800	548
592	20230731	103300	2061134300	50900	50800	50900	50800	21
593	20230731	103200	2060066500	51000	51000	51000	50900	340
594	20230731	103100	2042727000	51000	50900	51000	50900	148
595	20230731	103000	2035188800	50900	50700	50900	50600	712
596	20230731	102900	1999137300	51000	50900	51000	50900	11
597	20230731	102800	1998576900	50900	50900	50900	50700	1086
598	20230731	102700	1943435300	50900	50900	50900	50900	117
599	20230731	102600	1937480000	50900	50900	50900	50900	168
600	20230731	102500	1928928800	50900	50900	50900	50900	237
601	20230731	102400	1916865500	50900	50900	50900	50900	331
602	20230731	102300	1900017600	51000	51000	51000	51000	9
603	20230731	102200	1899558600	51000	51000	51000	51000	46
604	20230731	102100	1897212600	51000	51000	51000	51000	5
605	20230731	102000	1896957600	51000	51000	51000	51000	165
606	20230731	101900	1888542600	51000	50900	51000	50900	71
607	20230731	101800	1884926200	50900	50900	50900	50900	119
608	20230731	101700	1878869100	50800	50900	50900	50800	69
609	20230731	101600	1875358600	50800	50800	50800	50800	247
610	20230731	101500	1862811000	50700	50700	50700	50700	107
611	20230731	101400	1857386100	50700	50700	50700	50600	61
612	20230731	101300	1854296400	50700	50800	50800	50700	160
613	20230731	101200	1846176300	50800	50800	50900	50800	27
614	20230731	101100	1844804600	50800	50900	50900	50800	12
615	20230731	101000	1844193900	50900	50800	50900	50800	30
616	20230731	100900	1842668900	50800	50900	50900	50800	618
617	20230731	100800	1811269000	50900	50900	50900	50900	117
618	20230731	100700	1805313700	50900	50800	50900	50700	98
619	20230731	100600	1800331700	50900	50900	50900	50900	80
620	20230731	100500	1796259700	50800	50700	50800	50700	41
621	20230731	100400	1794178900	50800	50700	50800	50700	402
622	20230731	100300	1773797300	50800	50800	50800	50800	6
623	20230731	100200	1773492500	50800	50600	50800	50600	1157
624	20230731	100100	1714899900	50700	50600	50700	50600	363
625	20230731	100000	1696500800	50600	50600	50600	50600	120
626	20230731	095900	1690428800	50600	50600	50600	50600	65
627	20230731	095800	1687139800	50500	50600	50600	50500	20
628	20230731	095700	1686128800	50600	50600	50600	50600	51
629	20230731	095600	1683548200	50600	50700	50700	50500	321
630	20230731	095500	1667305600	50700	50600	50700	50600	529
631	20230731	095400	1640538100	50600	50600	50800	50600	170
632	20230731	095300	1631928300	50600	50500	50600	50500	58
633	20230731	095200	1628998200	50500	50600	50600	50500	51
634	20230731	095100	1626421600	50500	50500	50500	50500	70
635	20230731	095000	1622886600	50400	50500	50500	50400	50
636	20230731	094900	1620363500	50400	50200	50400	50200	116
637	20230731	094800	1614522300	50200	50200	50200	50200	142
638	20230731	094700	1607393900	50200	50000	50200	49950	134
639	20230731	094600	1600679450	49950	50000	50000	49950	645
640	20230731	094500	1568438550	49950	50100	50100	49950	1169
641	20230731	094400	1509956500	50200	50200	50200	50100	524
642	20230731	094300	1483703800	50200	50200	50400	50200	571
643	20230731	094200	1455039400	50300	50500	50500	50300	890
644	20230731	094100	1410225100	50500	50500	50500	50500	143
645	20230731	094000	1403003600	50500	50500	50500	50500	69
646	20230731	093900	1399519100	50500	50500	50600	50400	328
647	20230731	093800	1382956600	50500	50800	50900	50400	2264
648	20230731	093700	1268484300	50900	50900	50900	50800	43
649	20230731	093600	1266296800	50900	50900	50900	50900	112
650	20230731	093500	1260596000	50900	51000	51000	50900	86
651	20230731	093400	1256214000	51000	51100	51100	51000	621
652	20230731	093300	1224526600	51100	51100	51100	51100	235
653	20230731	093200	1212518100	51100	51100	51200	51100	263
654	20230731	093100	1199053800	51200	51200	51300	51100	594
655	20230731	093000	1168603200	51200	51100	51200	51100	1363
656	20230731	092900	1098859800	51000	51100	51100	51000	254
657	20230731	092800	1085889700	51100	51000	51100	51000	131
658	20230731	092700	1079198300	51000	51000	51000	51000	57
659	20230731	092600	1076291300	51000	50900	51000	50900	264
660	20230731	092500	1062834400	50900	51000	51000	50900	356
661	20230731	092400	1044695900	51000	50900	51000	50900	263
662	20230731	092300	1031307000	50900	50900	51000	50600	534
663	20230731	092200	1004200200	50800	50600	50800	50600	38
664	20230731	092100	1002272600	50500	50600	50700	50500	3148
665	20230731	092000	842876100	50700	50900	50900	50700	1009
666	20230731	091900	791617900	50800	51100	51100	50800	1640
667	20230731	091800	708104400	51100	50900	51100	50900	562
668	20230731	091700	679453600	50900	51000	51000	50800	945
669	20230731	091600	631353700	51000	51200	51200	50900	1193
670	20230731	091500	570390200	51200	50900	51300	50900	1000
671	20230731	091400	519330400	50900	50900	51000	50900	1745
672	20230731	091300	430386700	50900	50700	51000	50500	1880
673	20230731	091200	334827400	50700	50500	50700	50500	716
674	20230731	091100	298637200	50700	50600	50700	50400	666
675	20230731	091000	264991400	50500	50400	50500	50400	148
676	20230731	090900	257517900	50500	50400	50500	50300	440
677	20230731	090800	235344400	50400	50400	50400	50300	593
678	20230731	090700	205507300	50400	50400	50400	50400	52
679	20230731	090600	202886500	50400	50500	50500	50400	154
680	20230731	090500	195123600	50400	50400	50500	50400	586
681	20230731	090400	165560600	50400	50300	50500	50300	108
682	20230731	090300	160115500	50400	50400	50400	50400	95
683	20230731	090200	155327500	50300	50400	50600	50300	451
684	20230731	090100	132606500	50400	50500	50500	50200	386
685	20230731	090000	113147200	50500	50500	50600	50400	2241