KissMeData/039490/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	191300	8801274800	97200	97200	97200	97200	8040
3	20230731	191200	8801274800	97200	97200	97200	97200	0
4	20230731	191100	8801274800	97200	97200	97200	97200	0
5	20230731	191000	8801274800	97200	97200	97200	97200	0
6	20230731	190900	8801274800	97200	97200	97200	97200	0
7	20230731	190800	8801274800	97200	97200	97200	97200	0
8	20230731	190700	8801274800	97200	97200	97200	97200	0
9	20230731	190600	8801274800	97200	97200	97200	97200	0
10	20230731	190500	8801274800	97200	97200	97200	97200	0
11	20230731	190400	8801274800	97200	97200	97200	97200	0
12	20230731	190300	8801274800	97200	97200	97200	97200	0
13	20230731	190200	8801274800	97200	97200	97200	97200	0
14	20230731	190100	8801274800	97200	97200	97200	97200	0
15	20230731	190000	8801274800	97200	97200	97200	97200	0
16	20230731	185900	8801274800	97200	97200	97200	97200	0
17	20230731	185800	8801274800	97200	97200	97200	97200	0
18	20230731	185700	8801274800	97200	97200	97200	97200	0
19	20230731	185600	8801274800	97200	97200	97200	97200	0
20	20230731	185500	8801274800	97200	97200	97200	97200	0
21	20230731	185400	8801274800	97200	97200	97200	97200	0
22	20230731	185300	8801274800	97200	97200	97200	97200	0
23	20230731	185200	8801274800	97200	97200	97200	97200	0
24	20230731	185100	8801274800	97200	97200	97200	97200	0
25	20230731	185000	8801274800	97200	97200	97200	97200	0
26	20230731	184900	8801274800	97200	97200	97200	97200	0
27	20230731	184800	8801274800	97200	97200	97200	97200	0
28	20230731	184700	8801274800	97200	97200	97200	97200	0
29	20230731	184600	8801274800	97200	97200	97200	97200	0
30	20230731	184500	8801274800	97200	97200	97200	97200	0
31	20230731	184400	8801274800	97200	97200	97200	97200	0
32	20230731	184300	8801274800	97200	97200	97200	97200	8040
33	20230731	184200	8801274800	97200	97200	97200	97200	0
34	20230731	184100	8801274800	97200	97200	97200	97200	0
35	20230731	184000	8801274800	97200	97200	97200	97200	0
36	20230731	183900	8801274800	97200	97200	97200	97200	0
37	20230731	183800	8801274800	97200	97200	97200	97200	0
38	20230731	183700	8801274800	97200	97200	97200	97200	0
39	20230731	183600	8801274800	97200	97200	97200	97200	0
40	20230731	183500	8801274800	97200	97200	97200	97200	0
41	20230731	183400	8801274800	97200	97200	97200	97200	0
42	20230731	183300	8801274800	97200	97200	97200	97200	0
43	20230731	183200	8801274800	97200	97200	97200	97200	0
44	20230731	183100	8801274800	97200	97200	97200	97200	0
45	20230731	183000	8801274800	97200	97200	97200	97200	0
46	20230731	182900	8801274800	97200	97200	97200	97200	0
47	20230731	182800	8801274800	97200	97200	97200	97200	0
48	20230731	182700	8801274800	97200	97200	97200	97200	0
49	20230731	182600	8801274800	97200	97200	97200	97200	0
50	20230731	182500	8801274800	97200	97200	97200	97200	0
51	20230731	182400	8801274800	97200	97200	97200	97200	0
52	20230731	182300	8801274800	97200	97200	97200	97200	0
53	20230731	182200	8801274800	97200	97200	97200	97200	0
54	20230731	182100	8801274800	97200	97200	97200	97200	0
55	20230731	182000	8801274800	97200	97200	97200	97200	0
56	20230731	181900	8801274800	97200	97200	97200	97200	0
57	20230731	181800	8801274800	97200	97200	97200	97200	0
58	20230731	181700	8801274800	97200	97200	97200	97200	0
59	20230731	181600	8801274800	97200	97200	97200	97200	0
60	20230731	181500	8801274800	97200	97200	97200	97200	0
61	20230731	181400	8801274800	97200	97200	97200	97200	0
62	20230731	181300	8801274800	97200	97200	97200	97200	8040
63	20230731	181200	8801274800	97200	97200	97200	97200	0
64	20230731	181100	8801274800	97200	97200	97200	97200	0
65	20230731	181000	8801274800	97200	97200	97200	97200	0
66	20230731	180900	8801274800	97200	97200	97200	97200	0
67	20230731	180800	8801274800	97200	97200	97200	97200	0
68	20230731	180700	8801274800	97200	97200	97200	97200	0
69	20230731	180600	8801274800	97200	97200	97200	97200	0
70	20230731	180500	8801274800	97200	97200	97200	97200	0
71	20230731	180400	8801274800	97200	97200	97200	97200	0
72	20230731	180300	8801274800	97200	97200	97200	97200	0
73	20230731	180200	8801274800	97200	97200	97200	97200	0
74	20230731	180100	8801274800	97200	97200	97200	97200	0
75	20230731	180000	8801274800	97200	97200	97200	97200	0
76	20230731	175900	8801274800	97200	97200	97200	97200	0
77	20230731	175800	8801274800	97200	97200	97200	97200	0
78	20230731	175700	8801274800	97200	97200	97200	97200	0
79	20230731	175600	8801274800	97200	97200	97200	97200	0
80	20230731	175500	8801274800	97200	97200	97200	97200	0
81	20230731	175400	8801274800	97200	97200	97200	97200	0
82	20230731	175300	8801274800	97200	97200	97200	97200	0
83	20230731	175200	8801274800	97200	97200	97200	97200	0
84	20230731	175100	8801274800	97200	97200	97200	97200	0
85	20230731	175000	8801274800	97200	97200	97200	97200	0
86	20230731	174900	8801274800	97200	97200	97200	97200	0
87	20230731	174800	8801274800	97200	97200	97200	97200	0
88	20230731	174700	8801274800	97200	97200	97200	97200	0
89	20230731	174600	8801274800	97200	97200	97200	97200	0
90	20230731	174500	8801274800	97200	97200	97200	97200	0
91	20230731	174400	8801274800	97200	97200	97200	97200	0
92	20230731	174300	8801274800	97200	97200	97200	97200	8040
93	20230731	174200	8801274800	97200	97200	97200	97200	0
94	20230731	174100	8801274800	97200	97200	97200	97200	0
95	20230731	174000	8801274800	97200	97200	97200	97200	0
96	20230731	173900	8801274800	97200	97200	97200	97200	0
97	20230731	173800	8801274800	97200	97200	97200	97200	0
98	20230731	173700	8801274800	97200	97200	97200	97200	0
99	20230731	173600	8801274800	97200	97200	97200	97200	0
100	20230731	173500	8801274800	97200	97200	97200	97200	0
101	20230731	173400	8801274800	97200	97200	97200	97200	0
102	20230731	173300	8801274800	97200	97200	97200	97200	0
103	20230731	173200	8801274800	97200	97200	97200	97200	0
104	20230731	173100	8801274800	97200	97200	97200	97200	0
105	20230731	173000	8801274800	97200	97200	97200	97200	0
106	20230731	172900	8801274800	97200	97200	97200	97200	0
107	20230731	172800	8801274800	97200	97200	97200	97200	0
108	20230731	172700	8801274800	97200	97200	97200	97200	0
109	20230731	172600	8801274800	97200	97200	97200	97200	0
110	20230731	172500	8801274800	97200	97200	97200	97200	0
111	20230731	172400	8801274800	97200	97200	97200	97200	0
112	20230731	172300	8801274800	97200	97200	97200	97200	0
113	20230731	172200	8801274800	97200	97200	97200	97200	0
114	20230731	172100	8801274800	97200	97200	97200	97200	0
115	20230731	172000	8801274800	97200	97200	97200	97200	0
116	20230731	171900	8801274800	97200	97200	97200	97200	0
117	20230731	171800	8801274800	97200	97200	97200	97200	0
118	20230731	171700	8801274800	97200	97200	97200	97200	0
119	20230731	171600	8801274800	97200	97200	97200	97200	0
120	20230731	171500	8801274800	97200	97200	97200	97200	0
121	20230731	171400	8801274800	97200	97200	97200	97200	0
122	20230731	171300	8801274800	97200	97200	97200	97200	8040
123	20230731	171200	8801274800	97200	97200	97200	97200	0
124	20230731	171100	8801274800	97200	97200	97200	97200	0
125	20230731	171000	8801274800	97200	97200	97200	97200	0
126	20230731	170900	8801274800	97200	97200	97200	97200	0
127	20230731	170800	8801274800	97200	97200	97200	97200	0
128	20230731	170700	8801274800	97200	97200	97200	97200	0
129	20230731	170600	8801274800	97200	97200	97200	97200	0
130	20230731	170500	8801274800	97200	97200	97200	97200	0
131	20230731	170400	8801274800	97200	97200	97200	97200	0
132	20230731	170300	8801274800	97200	97200	97200	97200	0
133	20230731	170200	8801274800	97200	97200	97200	97200	0
134	20230731	170100	8801274800	97200	97200	97200	97200	0
135	20230731	170000	8801274800	97200	97200	97200	97200	0
136	20230731	165900	8801274800	97200	97200	97200	97200	0
137	20230731	165800	8801274800	97200	97200	97200	97200	0
138	20230731	165700	8801274800	97200	97200	97200	97200	0
139	20230731	165600	8801274800	97200	97200	97200	97200	0
140	20230731	165500	8801274800	97200	97200	97200	97200	0
141	20230731	165400	8801274800	97200	97200	97200	97200	0
142	20230731	165300	8801274800	97200	97200	97200	97200	0
143	20230731	165200	8801274800	97200	97200	97200	97200	0
144	20230731	165100	8801274800	97200	97200	97200	97200	0
145	20230731	165000	8801274800	97200	97200	97200	97200	0
146	20230731	164900	8801274800	97200	97200	97200	97200	0
147	20230731	164800	8801274800	97200	97200	97200	97200	0
148	20230731	164700	8801274800	97200	97200	97200	97200	0
149	20230731	164600	8801274800	97200	97200	97200	97200	0
150	20230731	164500	8801274800	97200	97200	97200	97200	0
151	20230731	164400	8801274800	97200	97200	97200	97200	0
152	20230731	164300	8801274800	97200	97200	97200	97200	8040
153	20230731	164200	8801274800	97200	97200	97200	97200	0
154	20230731	164100	8801274800	97200	97200	97200	97200	0
155	20230731	164000	8801274800	97200	97200	97200	97200	0
156	20230731	163900	8801274800	97200	97200	97200	97200	0
157	20230731	163800	8801274800	97200	97200	97200	97200	0
158	20230731	163700	8801274800	97200	97200	97200	97200	0
159	20230731	163600	8801274800	97200	97200	97200	97200	0
160	20230731	163500	8801274800	97200	97200	97200	97200	0
161	20230731	163400	8801274800	97200	97200	97200	97200	0
162	20230731	163300	8801274800	97200	97200	97200	97200	0
163	20230731	163200	8801274800	97200	97200	97200	97200	0
164	20230731	163100	8801274800	97200	97200	97200	97200	0
165	20230731	163000	8801274800	97200	97200	97200	97200	0
166	20230731	162900	8801274800	97200	97200	97200	97200	0
167	20230731	162800	8801274800	97200	97200	97200	97200	0
168	20230731	162700	8801274800	97200	97200	97200	97200	0
169	20230731	162600	8801274800	97200	97200	97200	97200	0
170	20230731	162500	8801274800	97200	97200	97200	97200	0
171	20230731	162400	8801274800	97200	97200	97200	97200	0
172	20230731	162300	8801274800	97200	97200	97200	97200	0
173	20230731	162200	8801274800	97200	97200	97200	97200	0
174	20230731	162100	8801274800	97200	97200	97200	97200	0
175	20230731	162000	8801274800	97200	97200	97200	97200	0
176	20230731	161900	8801274800	97200	97200	97200	97200	0
177	20230731	161800	8801274800	97200	97200	97200	97200	0
178	20230731	161700	8801274800	97200	97200	97200	97200	0
179	20230731	161600	8801274800	97200	97200	97200	97200	0
180	20230731	161500	8801274800	97200	97200	97200	97200	0
181	20230731	161400	8801274800	97200	97200	97200	97200	0
182	20230731	161300	8801274800	97200	97200	97200	97200	8040
183	20230731	161200	8801274800	97200	97200	97200	97200	0
184	20230731	161100	8801274800	97200	97200	97200	97200	0
185	20230731	161000	8801274800	97200	97200	97200	97200	0
186	20230731	160900	8801274800	97200	97200	97200	97200	0
187	20230731	160800	8801274800	97200	97200	97200	97200	0
188	20230731	160700	8801274800	97200	97200	97200	97200	0
189	20230731	160600	8801274800	97200	97200	97200	97200	0
190	20230731	160500	8801274800	97200	97200	97200	97200	0
191	20230731	160400	8801274800	97200	97200	97200	97200	0
192	20230731	160300	8801274800	97200	97200	97200	97200	0
193	20230731	160200	8801274800	97200	97200	97200	97200	0
194	20230731	160100	8801274800	97200	97200	97200	97200	0
195	20230731	160000	8801274800	97200	97200	97200	97200	0
196	20230731	155900	8801274800	97200	97200	97200	97200	0
197	20230731	155800	8801274800	97200	97200	97200	97200	0
198	20230731	155700	8801274800	97200	97200	97200	97200	0
199	20230731	155600	8801274800	97200	97200	97200	97200	0
200	20230731	155500	8801274800	97200	97200	97200	97200	0
201	20230731	155400	8801274800	97200	97200	97200	97200	0
202	20230731	155300	8801274800	97200	97200	97200	97200	0
203	20230731	155200	8801274800	97200	97200	97200	97200	0
204	20230731	155100	8801274800	97200	97200	97200	97200	0
205	20230731	155000	8801274800	97200	97200	97200	97200	0
206	20230731	154900	8801274800	97200	97200	97200	97200	0
207	20230731	154800	8801274800	97200	97200	97200	97200	0
208	20230731	154700	8801274800	97200	97200	97200	97200	0
209	20230731	154600	8801274800	97200	97200	97200	97200	0
210	20230731	154500	8801274800	97200	97200	97200	97200	0
211	20230731	154400	8801274800	97200	97200	97200	97200	0
212	20230731	154300	8801274800	97200	97200	97200	97200	8040
213	20230731	154200	8801274800	97200	97200	97200	97200	0
214	20230731	154100	8801274800	97200	97200	97200	97200	0
215	20230731	154000	8801274800	97200	97200	97200	97200	0
216	20230731	153900	8801274800	97200	97200	97200	97200	0
217	20230731	153800	8801274800	97200	97200	97200	97200	0
218	20230731	153700	8801274800	97200	97200	97200	97200	0
219	20230731	153600	8801274800	97200	97200	97200	97200	0
220	20230731	153500	8801274800	97200	97200	97200	97200	0
221	20230731	153400	8801274800	97200	97200	97200	97200	0
222	20230731	153300	8801274800	97200	97200	97200	97200	0
223	20230731	153200	8801274800	97200	97200	97200	97200	0
224	20230731	153100	8801274800	97200	97200	97200	97200	0
225	20230731	153000	8801274800	97200	97200	97200	97200	8040
226	20230731	152900	8019786800	97800	97800	97800	97800	0
227	20230731	152800	8019786800	97800	97800	97800	97800	0
228	20230731	152700	8019786800	97800	97800	97800	97800	0
229	20230731	152600	8019786800	97800	97800	97800	97800	0
230	20230731	152500	8019786800	97800	97800	97800	97800	0
231	20230731	152400	8019786800	97800	97800	97800	97800	0
232	20230731	152300	8019786800	97800	97800	97800	97800	0
233	20230731	152200	8019786800	97800	97800	97800	97800	0
234	20230731	152100	8019786800	97800	97800	97800	97800	0
235	20230731	152000	8019786800	97800	97800	97800	97800	0
236	20230731	151900	8019786800	97800	97800	97900	97700	404
237	20230731	151800	7980273800	97700	97700	97800	97700	274
238	20230731	151700	7953493700	97700	97700	97900	97700	550
239	20230731	151600	7899698400	97700	97900	97900	97700	445
240	20230731	151500	7856175500	97900	98000	98000	97800	335
241	20230731	151400	7823381400	97900	97900	98000	97800	776
242	20230731	151300	7747422900	97900	97800	97900	97800	291
243	20230731	151200	7718942500	97800	97900	97900	97800	261
244	20230731	151100	7693398300	97900	97800	97900	97800	393
245	20230731	151000	7654934400	97800	97800	97900	97800	177
246	20230731	150900	7637614100	97800	97900	97900	97800	392
247	20230731	150800	7599242100	97900	97900	98000	97900	189
248	20230731	150700	7580729100	97900	97900	98000	97900	191
249	20230731	150600	7562018600	97900	97800	98000	97800	287
250	20230731	150500	7533924300	97900	97900	98000	97800	580
251	20230731	150400	7477136200	97900	97900	98000	97900	422
252	20230731	150300	7435788100	97900	98000	98000	97900	197
253	20230731	150200	7416484400	98000	98000	98000	97900	115
254	20230731	150100	7405214700	97900	97900	98000	97800	351
255	20230731	150000	7370851800	97900	97900	97900	97800	274
256	20230731	145900	7344029000	97800	97800	97900	97800	350
257	20230731	145800	7309772000	97800	97800	97900	97800	278
258	20230731	145700	7282558000	97900	97800	97900	97700	441
259	20230731	145600	7239426600	97800	97600	97800	97600	291
260	20230731	145500	7210977000	97700	97600	97700	97500	524
261	20230731	145400	7159829900	97600	97500	97600	97500	346
262	20230731	145300	7126065200	97600	97400	97600	97400	358
263	20230731	145200	7091157900	97500	97400	97500	97400	183
264	20230731	145100	7073318800	97500	97400	97500	97300	430
265	20230731	145000	7031440200	97400	97400	97400	97300	148
266	20230731	144900	7017026500	97400	97400	97400	97300	373
267	20230731	144800	6980696900	97400	97400	97400	97300	392
268	20230731	144700	6942549800	97400	97500	97500	97300	335
269	20230731	144600	6909918000	97500	97400	97500	97300	309
270	20230731	144500	6879820900	97300	97400	97500	97300	399
271	20230731	144400	6840957100	97500	97300	97500	97300	260
272	20230731	144300	6815623900	97400	97400	97400	97300	154
273	20230731	144200	6800624700	97300	97500	97500	97300	425
274	20230731	144100	6759216000	97500	97400	97500	97300	295
275	20230731	144000	6730482500	97400	97400	97400	97300	142
276	20230731	143900	6716651900	97400	97200	97400	97200	231
277	20230731	143800	6694166500	97300	97200	97300	97200	195
278	20230731	143700	6675194600	97200	97200	97300	97200	92
279	20230731	143600	6666245200	97300	97300	97400	97200	454
280	20230731	143500	6622086300	97300	97300	97400	97300	192
281	20230731	143400	6603396200	97400	97400	97500	97300	485
282	20230731	143300	6556122200	97400	97300	97400	97300	89
283	20230731	143200	6547454100	97400	97400	97400	97300	100
284	20230731	143100	6537714300	97400	97300	97400	97300	293
285	20230731	143000	6509184200	97400	97400	97500	97200	104
286	20230731	142900	6499058900	97400	97600	97600	97200	1285
287	20230731	142800	6373778900	97500	97500	97700	97500	135
288	20230731	142700	6360604700	97500	97800	97800	97500	102
289	20230731	142600	6350638500	97700	97600	97800	97600	194
290	20230731	142500	6331684600	97700	97600	97800	97600	80
291	20230731	142400	6323872200	97800	97600	97800	97600	410
292	20230731	142300	6283814500	97700	97700	97700	97600	62
293	20230731	142200	6277757200	97700	97700	97700	97600	114
294	20230731	142100	6266620300	97600	97500	97600	97500	310
295	20230731	142000	6236367400	97500	97600	97600	97500	74
296	20230731	141900	6229146300	97600	97600	97600	97500	188
297	20230731	141800	6210798400	97600	97600	97600	97500	97
298	20230731	141700	6201331800	97600	97600	97600	97500	124
299	20230731	141600	6189229500	97500	97500	97500	97400	368
300	20230731	141500	6153355400	97500	97400	97500	97400	209
301	20230731	141400	6132982600	97400	97500	97500	97400	493
302	20230731	141300	6084919000	97500	97400	97500	97400	141
303	20230731	141200	6071176100	97500	97500	97500	97400	110
304	20230731	141100	6060455000	97500	97300	97500	97200	189
305	20230731	141000	6042056100	97200	97300	97300	97200	100
306	20230731	140900	6032326300	97300	97300	97300	97200	383
307	20230731	140800	5995061100	97300	97300	97500	97300	221
308	20230731	140700	5973531800	97400	97400	97500	97400	346
309	20230731	140600	5939820900	97500	97400	97500	97300	105
310	20230731	140500	5929592800	97400	97300	97400	97200	314
311	20230731	140400	5899026500	97400	97300	97400	97300	265
312	20230731	140300	5873215600	97400	97400	97400	97400	81
313	20230731	140200	5865326200	97300	97500	97600	97300	910
314	20230731	140100	5776626500	97600	97500	97600	97500	227
315	20230731	140000	5754472900	97500	97600	97700	97500	111
316	20230731	135900	5743640100	97600	97800	97800	97600	233
317	20230731	135800	5720877500	97800	97800	97900	97700	51
318	20230731	135700	5715887800	97800	97800	97800	97800	72
319	20230731	135600	5708846200	97800	97700	97800	97700	304
320	20230731	135500	5679119400	97800	97700	97800	97700	140
321	20230731	135400	5665433900	97800	97800	97900	97700	327
322	20230731	135300	5633450600	97800	97800	97800	97700	82
323	20230731	135200	5625431500	97700	97700	97700	97600	256
324	20230731	135100	5600420600	97700	97500	97700	97500	272
325	20230731	135000	5573876500	97600	97600	97600	97500	67
326	20230731	134900	5567339800	97600	97600	97600	97500	316
327	20230731	134800	5536502300	97600	97500	97600	97500	70
328	20230731	134700	5529672000	97500	97500	97600	97500	61
329	20230731	134600	5523718900	97600	97500	97600	97500	269
330	20230731	134500	5497468300	97600	97500	97600	97500	90
331	20230731	134400	5488685300	97600	97400	97600	97400	237
332	20230731	134300	5465573000	97400	97500	97500	97400	89
333	20230731	134200	5456899300	97500	97500	97500	97400	252
334	20230731	134100	5432334000	97500	97500	97600	97400	97
335	20230731	134000	5422876400	97500	97400	97500	97400	131
336	20230731	133900	5410107400	97500	97400	97500	97300	103
337	20230731	133800	5400071400	97500	97400	97600	97400	126
338	20230731	133700	5387790000	97600	97600	97600	97400	127
339	20230731	133600	5375401100	97600	97400	97600	97400	245
340	20230731	133500	5351511400	97600	97400	97600	97400	86
341	20230731	133400	5343122200	97600	97400	97600	97400	378
342	20230731	133300	5306267300	97500	97400	97500	97400	158
343	20230731	133200	5290866100	97500	97500	97500	97400	87
344	20230731	133100	5282386300	97500	97300	97500	97300	152
345	20230731	133000	5267580500	97300	97200	97300	97200	133
346	20230731	132900	5254640300	97200	97200	97300	97200	196
347	20230731	132800	5235570200	97300	97300	97300	97200	79
348	20230731	132700	5227884000	97300	97300	97300	97200	98
349	20230731	132600	5218349700	97200	97300	97300	97100	255
350	20230731	132500	5193560200	97300	97200	97300	97200	121
351	20230731	132400	5181792100	97200	97100	97300	97100	274
352	20230731	132300	5155153200	97100	97200	97200	97100	196
353	20230731	132200	5136107500	97200	97200	97200	97100	76
354	20230731	132100	5128721100	97200	97100	97200	97000	387
355	20230731	132000	5091142800	97100	97000	97100	97000	110
356	20230731	131900	5080463000	97100	97000	97100	97000	263
357	20230731	131800	5054928900	97000	97100	97100	97000	72
358	20230731	131700	5047938900	97000	97000	97100	97000	150
359	20230731	131600	5033385200	97000	97100	97100	97000	311
360	20230731	131500	5003187800	97000	97000	97100	97000	210
361	20230731	131400	4982810200	97000	96900	97100	96800	300
362	20230731	131300	4953715800	96800	96900	96900	96800	46
363	20230731	131200	4949259700	96900	96900	96900	96800	171
364	20230731	131100	4932703200	96900	96600	96900	96500	123
365	20230731	131000	4920803400	96600	96500	96600	96500	56
366	20230731	130900	4915394800	96600	96600	96600	96500	120
367	20230731	130800	4903804400	96500	96700	96800	96500	99
368	20230731	130700	4894235500	96900	96900	97000	96800	119
369	20230731	130600	4882708500	96900	96900	97000	96800	180
370	20230731	130500	4865265800	96900	96800	96900	96700	72
371	20230731	130400	4858294500	96900	96600	96900	96600	120
372	20230731	130300	4846680600	96700	96700	96700	96600	141
373	20230731	130200	4833046100	96700	96600	96700	96600	71
374	20230731	130100	4826181300	96700	96700	96700	96700	59
375	20230731	130000	4820476000	96700	96700	96700	96600	50
376	20230731	125900	4815642400	96700	96800	96800	96500	355
377	20230731	125800	4781334900	96900	97000	97000	96900	194
378	20230731	125700	4762529500	97000	96900	97000	96900	115
379	20230731	125600	4751384300	96900	96800	96900	96800	308
380	20230731	125500	4721547500	96900	96700	96900	96700	117
381	20230731	125400	4710229500	96700	96700	96700	96600	64
382	20230731	125300	4704044500	96700	96700	96700	96600	39
383	20230731	125200	4700274100	96700	96800	96800	96600	139
384	20230731	125100	4686834900	96800	97000	97000	96800	243
385	20230731	125000	4663294700	97000	96900	97000	96800	123
386	20230731	124900	4651371000	96800	96800	96800	96700	93
387	20230731	124800	4642371600	96800	96700	96800	96600	145
388	20230731	124700	4628349500	96600	96700	96700	96600	89
389	20230731	124600	4619750200	96600	96600	96700	96600	47
390	20230731	124500	4615206800	96600	96800	96800	96600	306
391	20230731	124400	4585618800	96800	96800	96800	96700	32
392	20230731	124300	4582521800	96700	96700	96800	96700	72
393	20230731	124200	4575558400	96800	96800	96900	96800	187
394	20230731	124100	4557455000	96800	96700	96800	96700	66
395	20230731	124000	4551066900	96800	96900	97000	96800	244
396	20230731	123900	4527420700	97000	97000	97000	97000	18
397	20230731	123800	4525674700	96900	96700	96900	96700	118
398	20230731	123700	4514249000	96800	96800	96800	96700	131
399	20230731	123600	4501571400	96800	96800	96800	96800	35
400	20230731	123500	4498183400	96800	96900	96900	96700	219
401	20230731	123400	4476979500	96800	96900	96900	96800	20
402	20230731	123300	4475042400	96900	96800	96900	96700	116
403	20230731	123200	4463815800	96800	96800	96800	96800	64
404	20230731	123100	4457620600	96700	96800	96800	96700	144
405	20230731	123000	4443685200	96800	96900	96900	96800	260
406	20230731	122900	4418514100	96900	96900	96900	96800	62
407	20230731	122800	4412506400	96900	97000	97000	96800	69
408	20230731	122700	4405816900	97000	97000	97000	96900	725
409	20230731	122600	4335517200	97000	97000	97100	97000	46
410	20230731	122500	4331054200	97000	97100	97100	97000	111
411	20230731	122400	4320280200	97000	97100	97100	97000	76
412	20230731	122300	4312903500	97000	97100	97100	97000	58
413	20230731	122200	4307275100	97100	97000	97100	97000	51
414	20230731	122100	4302325500	97100	97100	97100	97000	123
415	20230731	122000	4290385900	97100	97100	97100	97000	76
416	20230731	121900	4283011000	97000	97000	97000	97000	170
417	20230731	121800	4266521000	97000	97000	97000	96900	128
418	20230731	121700	4254108800	97000	97000	97000	96900	104
419	20230731	121600	4244028600	97000	96900	97000	96900	74
420	20230731	121500	4236853600	97000	96900	97000	96900	121
421	20230731	121400	4225128400	97000	97000	97000	96900	169
422	20230731	121300	4208741200	97000	96900	97000	96900	58
423	20230731	121200	4203118200	97000	96900	97000	96900	64
424	20230731	121100	4196911600	96900	97000	97000	96900	102
425	20230731	121000	4187020800	96900	96900	96900	96800	55
426	20230731	120900	4181692300	96900	96900	96900	96800	110
427	20230731	120800	4171036200	96900	96900	96900	96800	119
428	20230731	120700	4159510900	96900	96900	96900	96800	94
429	20230731	120600	4150405300	96900	96800	96900	96800	101
430	20230731	120500	4140621600	96900	96900	97000	96900	168
431	20230731	120400	4124341400	96900	96900	97000	96800	187
432	20230731	120300	4106221400	96900	97000	97000	96900	2018
433	20230731	120200	3910496900	97100	97200	97200	97000	1084
434	20230731	120100	3805279400	97100	97100	97200	97100	164
435	20230731	120000	3789346200	97200	97200	97200	97100	43
436	20230731	115900	3785166800	97200	97100	97200	97100	115
437	20230731	115800	3773992300	97200	97100	97200	97100	93
438	20230731	115700	3764952800	97100	97300	97300	97100	200
439	20230731	115600	3745509300	97300	97300	97300	97200	66
440	20230731	115500	3739090900	97200	97200	97300	97200	117
441	20230731	115400	3727710500	97200	97300	97300	97200	104
442	20230731	115300	3717594500	97300	97200	97300	97200	87
443	20230731	115200	3709129600	97200	97200	97300	97200	140
444	20230731	115100	3695516000	97200	97200	97300	97200	48
445	20230731	115000	3690847300	97300	97200	97300	97200	230
446	20230731	114900	3668479000	97200	97200	97300	97200	106
447	20230731	114800	3658169400	97300	97300	97300	97300	86
448	20230731	114700	3649801600	97300	97300	97300	97200	146
449	20230731	114600	3635600800	97300	97300	97300	97200	95
450	20230731	114500	3626358100	97300	97300	97300	97200	94
451	20230731	114400	3617218600	97200	97200	97200	97200	35
452	20230731	114300	3613816600	97200	97000	97200	97000	382
453	20230731	114200	3576726700	97000	97100	97100	97000	163
454	20230731	114100	3560906000	97100	97200	97200	97000	94
455	20230731	114000	3551773300	97200	97200	97200	97100	85
456	20230731	113900	3543514500	97200	97300	97300	97100	119
457	20230731	113800	3531946200	97300	97300	97300	97200	87
458	20230731	113700	3523484000	97200	97200	97300	97100	171
459	20230731	113600	3506860700	97300	97300	97300	97200	78
460	20230731	113500	3499271900	97300	97200	97300	97200	79
461	20230731	113400	3491591400	97200	97200	97200	97100	67
462	20230731	113300	3485080000	97200	97100	97200	97100	108
463	20230731	113200	3474586000	97100	97200	97200	97100	97
464	20230731	113100	3465159800	97100	97200	97200	97100	113
465	20230731	113000	3454179400	97200	97200	97200	97100	104
466	20230731	112900	3444073500	97200	97100	97200	97100	61
467	20230731	112800	3438145100	97200	97100	97200	97000	156
468	20230731	112700	3422999800	97100	97100	97100	97100	90
469	20230731	112600	3414260800	97000	97000	97100	97000	230
470	20230731	112500	3391935600	97000	97000	97100	97000	119
471	20230731	112400	3380384300	97100	97100	97100	97100	211
472	20230731	112300	3359896200	97100	97100	97100	97000	107
473	20230731	112200	3349511100	97100	97000	97100	97000	108
474	20230731	112100	3339024400	97100	97100	97100	97000	130
475	20230731	112000	3326404400	97100	97000	97100	97000	97
476	20230731	111900	3316986600	97000	97100	97100	97000	148
477	20230731	111800	3302621800	97100	97100	97100	97000	98
478	20230731	111700	3293109800	97100	97200	97200	97000	221
479	20230731	111600	3271639800	97300	97500	97500	97200	237
480	20230731	111500	3248568600	97400	97300	97400	97300	139
481	20230731	111400	3235039800	97200	97200	97300	97200	180
482	20230731	111300	3217542800	97100	97100	97200	97100	63
483	20230731	111200	3211423500	97200	97000	97200	97000	76
484	20230731	111100	3204043300	97100	97100	97100	97100	129
485	20230731	111000	3191517400	97100	97100	97100	97000	91
486	20230731	110900	3182681900	97100	97100	97100	97000	194
487	20230731	110800	3163847600	97100	97000	97100	97000	624
488	20230731	110700	3103312300	96900	96900	97000	96900	60
489	20230731	110600	3097495900	96900	96900	96900	96800	86
490	20230731	110500	3089162700	97000	97000	97000	96900	183
491	20230731	110400	3071420700	96900	96900	97000	96800	185
492	20230731	110300	3053496900	96800	96800	96900	96800	88
493	20230731	110200	3044974500	96900	96800	96900	96800	165
494	20230731	110100	3029001000	96800	96700	96800	96700	117
495	20230731	110000	3017684600	96700	96600	96800	96600	146
496	20230731	105900	3003563600	96800	96900	96900	96700	281
497	20230731	105800	2976356000	96900	96800	96900	96800	92
498	20230731	105700	2967443000	96800	96900	96900	96800	87
499	20230731	105600	2959017500	96900	96900	96900	96800	74
500	20230731	105500	2951849200	96800	96800	96900	96700	272
501	20230731	105400	2925532700	96800	96800	97000	96800	85
502	20230731	105300	2917298800	97100	96800	97100	96800	257
503	20230731	105200	2892396200	96800	96900	96900	96800	244
504	20230731	105100	2868770900	96900	97000	97100	96900	143
505	20230731	105000	2854899000	96900	97100	97100	96900	50
506	20230731	104900	2850047900	97000	96900	97000	96900	92
507	20230731	104800	2841128300	96900	96900	97000	96900	192
508	20230731	104700	2822515900	96900	96900	96900	96800	114
509	20230731	104600	2811472900	96900	97200	97300	96800	310
510	20230731	104500	2781413100	97200	97200	97200	97100	114
511	20230731	104400	2770336100	97100	97200	97200	97100	66
512	20230731	104300	2763922700	97300	97300	97300	97200	132
513	20230731	104200	2751088100	97300	97300	97300	97200	115
514	20230731	104100	2739904700	97200	97200	97300	97200	112
515	20230731	104000	2729008600	97300	97100	97400	97100	195
516	20230731	103900	2710055800	97100	97100	97100	97100	23
517	20230731	103800	2707822500	97100	97100	97100	97000	144
518	20230731	103700	2693843200	97100	97000	97100	97000	220
519	20230731	103600	2672490700	96900	96900	97000	96900	127
520	20230731	103500	2660181300	96900	97000	97000	96800	123
521	20230731	103400	2648256000	97000	97000	97000	96900	48
522	20230731	103300	2643600600	96900	96900	96900	96900	84
523	20230731	103200	2635461000	97000	97000	97000	97000	113
524	20230731	103100	2624500000	97000	97000	97100	97000	135
525	20230731	103000	2611403400	97100	97000	97100	97000	84
526	20230731	102900	2603254000	97100	97000	97100	97000	220
527	20230731	102800	2581895500	97000	97000	97100	97000	47
528	20230731	102700	2577334000	97000	97000	97000	96900	150
529	20230731	102600	2562785200	97000	97100	97100	96900	33
530	20230731	102500	2559585100	97000	97000	97100	97000	123
531	20230731	102400	2547651400	97000	96900	97100	96900	432
532	20230731	102300	2505775000	96900	96900	96900	96800	114
533	20230731	102200	2494732500	96900	96900	96900	96900	95
534	20230731	102100	2485527000	96900	96900	96900	96800	171
535	20230731	102000	2468960800	96900	96900	96900	96900	71
536	20230731	101900	2462080900	96900	96900	97000	96800	173
537	20230731	101800	2445328000	97000	97000	97000	96900	267
538	20230731	101700	2419449300	97000	97000	97000	97000	36
539	20230731	101600	2415957300	97000	97000	97100	97000	176
540	20230731	101500	2398881400	97100	97000	97100	97000	69
541	20230731	101400	2392182900	97000	97000	97100	97000	226
542	20230731	101300	2370255200	96900	97000	97000	96900	93
543	20230731	101200	2361238200	96900	97100	97100	96900	68
544	20230731	101100	2354641000	97000	97100	97100	96900	336
545	20230731	101000	2322029000	97000	97000	97100	97000	124
546	20230731	100900	2310000200	97000	97000	97000	96900	109
547	20230731	100800	2299430100	97000	97000	97000	96900	221
548	20230731	100700	2277993900	97000	97000	97000	97000	34
549	20230731	100600	2274695900	97000	97000	97000	97000	51
550	20230731	100500	2269748900	97000	97000	97000	96900	74
551	20230731	100400	2262571600	96900	97000	97000	96900	88
552	20230731	100300	2254039600	97000	97000	97000	96900	499
553	20230731	100200	2205640900	97000	96900	97000	96900	127
554	20230731	100100	2193324400	96900	96900	96900	96900	60
555	20230731	100000	2187510400	97000	96900	97100	96900	133
556	20230731	095900	2174607800	97000	97000	97100	96900	563
557	20230731	095800	2119996800	97000	97000	97100	97000	86
558	20230731	095700	2111650300	97000	97100	97100	97000	64
559	20230731	095600	2105438200	97100	96900	97100	96900	159
560	20230731	095500	2090023700	96900	96900	97000	96900	126
561	20230731	095400	2077813800	97000	97000	97100	97000	90
562	20230731	095300	2069079100	97000	97400	97400	97000	463
563	20230731	095200	2024050700	97300	97300	97400	97300	218
564	20230731	095100	2002832100	97300	97200	97300	97200	36
565	20230731	095000	1999330800	97000	97300	97400	97000	146
566	20230731	094900	1985137800	97400	97500	97800	97100	297
567	20230731	094800	1956199800	97500	97900	97900	97500	248
568	20230731	094700	1931975100	97900	97900	98000	97900	129
569	20230731	094600	1919338000	97900	98000	98000	97900	88
570	20230731	094500	1910716600	97900	98000	98000	97900	140
571	20230731	094400	1897004000	98100	98100	98200	98100	615
572	20230731	094300	1836651800	98000	97800	98000	97700	596
573	20230731	094200	1778297800	97700	97700	97800	97700	149
574	20230731	094100	1763733400	97700	97600	97700	97600	124
575	20230731	094000	1751620100	97600	97500	97700	97500	278
576	20230731	093900	1724494900	97400	97700	97900	97400	332
577	20230731	093800	1692035500	97600	97000	97600	97000	722
578	20230731	093700	1621750500	97000	96900	97200	96900	401
579	20230731	093600	1582840500	96900	96900	97000	96900	373
580	20230731	093500	1546690600	96900	96700	96900	96700	294
581	20230731	093400	1518226600	96700	96700	96700	96700	57
582	20230731	093300	1512714700	96700	96400	96700	96400	313
583	20230731	093200	1482496400	96500	96300	96500	96300	229
584	20230731	093100	1460417100	96300	96400	96500	96300	872
585	20230731	093000	1376397600	96400	96800	96800	96400	1057
586	20230731	092900	1274381500	96700	96800	96900	96700	181
587	20230731	092800	1256869500	96900	97300	97300	96800	1260
588	20230731	092700	1134559800	97300	97400	97400	97300	228
589	20230731	092600	1112364900	97400	97500	97500	97400	93
590	20230731	092500	1103299700	97600	97500	97600	97500	64
591	20230731	092400	1097058100	97500	97600	97600	97400	50
592	20230731	092300	1092179800	97700	97400	97700	97400	80
593	20230731	092200	1084372000	97400	97200	97400	97200	617
594	20230731	092100	1024359800	97300	97400	97400	97200	201
595	20230731	092000	1004806500	97500	97500	97500	97400	308
596	20230731	091900	974782200	98200	98000	98200	97500	751
597	20230731	091800	901267200	97700	98000	98200	97600	550
598	20230731	091700	847346700	98000	98000	98200	97900	923
599	20230731	091600	756890900	98200	97600	98200	97600	889
600	20230731	091500	669718800	98000	97600	98000	97600	309
601	20230731	091400	639500000	97700	97900	98100	97700	230
602	20230731	091300	616977300	97800	97300	97900	97300	247
603	20230731	091200	592866300	97200	97100	97200	97100	371
604	20230731	091100	556838900	97200	97300	97300	97200	181
605	20230731	091000	539241600	97300	97500	97500	97200	126
606	20230731	090900	526977300	97500	97200	97500	97100	488
607	20230731	090800	479528500	97200	97200	97200	97100	610
608	20230731	090700	420253100	97200	97100	97200	97000	113
609	20230731	090600	409282200	97000	97100	97100	97000	73
610	20230731	090500	402194200	97200	97200	97200	97200	350
611	20230731	090400	368174200	97200	97200	97200	97200	68
612	20230731	090300	361564600	97200	96800	97200	96500	382
613	20230731	090200	324552500	97200	97100	97200	96500	770
614	20230731	090100	249983600	97100	96900	97500	96600	505
615	20230731	090000	201082300	96800	97900	97900	96800	2063