KissMeData/282330/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203100	2578730700	167600	167600	167600	167600	1741
3	20230731	203000	2578730700	167600	167600	167600	167600	0
4	20230731	202900	2578730700	167600	167600	167600	167600	0
5	20230731	202800	2578730700	167600	167600	167600	167600	0
6	20230731	202700	2578730700	167600	167600	167600	167600	0
7	20230731	202600	2578730700	167600	167600	167600	167600	0
8	20230731	202500	2578730700	167600	167600	167600	167600	0
9	20230731	202400	2578730700	167600	167600	167600	167600	0
10	20230731	202300	2578730700	167600	167600	167600	167600	0
11	20230731	202200	2578730700	167600	167600	167600	167600	0
12	20230731	202100	2578730700	167600	167600	167600	167600	0
13	20230731	202000	2578730700	167600	167600	167600	167600	0
14	20230731	201900	2578730700	167600	167600	167600	167600	0
15	20230731	201800	2578730700	167600	167600	167600	167600	0
16	20230731	201700	2578730700	167600	167600	167600	167600	0
17	20230731	201600	2578730700	167600	167600	167600	167600	0
18	20230731	201500	2578730700	167600	167600	167600	167600	0
19	20230731	201400	2578730700	167600	167600	167600	167600	0
20	20230731	201300	2578730700	167600	167600	167600	167600	0
21	20230731	201200	2578730700	167600	167600	167600	167600	0
22	20230731	201100	2578730700	167600	167600	167600	167600	0
23	20230731	201000	2578730700	167600	167600	167600	167600	0
24	20230731	200900	2578730700	167600	167600	167600	167600	0
25	20230731	200800	2578730700	167600	167600	167600	167600	0
26	20230731	200700	2578730700	167600	167600	167600	167600	0
27	20230731	200600	2578730700	167600	167600	167600	167600	0
28	20230731	200500	2578730700	167600	167600	167600	167600	0
29	20230731	200400	2578730700	167600	167600	167600	167600	0
30	20230731	200300	2578730700	167600	167600	167600	167600	0
31	20230731	200200	2578730700	167600	167600	167600	167600	0
32	20230731	200100	2578730700	167600	167600	167600	167600	1741
33	20230731	200000	2578730700	167600	167600	167600	167600	0
34	20230731	195900	2578730700	167600	167600	167600	167600	0
35	20230731	195800	2578730700	167600	167600	167600	167600	0
36	20230731	195700	2578730700	167600	167600	167600	167600	0
37	20230731	195600	2578730700	167600	167600	167600	167600	0
38	20230731	195500	2578730700	167600	167600	167600	167600	0
39	20230731	195400	2578730700	167600	167600	167600	167600	0
40	20230731	195300	2578730700	167600	167600	167600	167600	0
41	20230731	195200	2578730700	167600	167600	167600	167600	0
42	20230731	195100	2578730700	167600	167600	167600	167600	0
43	20230731	195000	2578730700	167600	167600	167600	167600	0
44	20230731	194900	2578730700	167600	167600	167600	167600	0
45	20230731	194800	2578730700	167600	167600	167600	167600	0
46	20230731	194700	2578730700	167600	167600	167600	167600	0
47	20230731	194600	2578730700	167600	167600	167600	167600	0
48	20230731	194500	2578730700	167600	167600	167600	167600	0
49	20230731	194400	2578730700	167600	167600	167600	167600	0
50	20230731	194300	2578730700	167600	167600	167600	167600	0
51	20230731	194200	2578730700	167600	167600	167600	167600	0
52	20230731	194100	2578730700	167600	167600	167600	167600	0
53	20230731	194000	2578730700	167600	167600	167600	167600	0
54	20230731	193900	2578730700	167600	167600	167600	167600	0
55	20230731	193800	2578730700	167600	167600	167600	167600	0
56	20230731	193700	2578730700	167600	167600	167600	167600	0
57	20230731	193600	2578730700	167600	167600	167600	167600	0
58	20230731	193500	2578730700	167600	167600	167600	167600	0
59	20230731	193400	2578730700	167600	167600	167600	167600	0
60	20230731	193300	2578730700	167600	167600	167600	167600	0
61	20230731	193200	2578730700	167600	167600	167600	167600	0
62	20230731	193100	2578730700	167600	167600	167600	167600	1741
63	20230731	193000	2578730700	167600	167600	167600	167600	0
64	20230731	192900	2578730700	167600	167600	167600	167600	0
65	20230731	192800	2578730700	167600	167600	167600	167600	0
66	20230731	192700	2578730700	167600	167600	167600	167600	0
67	20230731	192600	2578730700	167600	167600	167600	167600	0
68	20230731	192500	2578730700	167600	167600	167600	167600	0
69	20230731	192400	2578730700	167600	167600	167600	167600	0
70	20230731	192300	2578730700	167600	167600	167600	167600	0
71	20230731	192200	2578730700	167600	167600	167600	167600	0
72	20230731	192100	2578730700	167600	167600	167600	167600	0
73	20230731	192000	2578730700	167600	167600	167600	167600	0
74	20230731	191900	2578730700	167600	167600	167600	167600	0
75	20230731	191800	2578730700	167600	167600	167600	167600	0
76	20230731	191700	2578730700	167600	167600	167600	167600	0
77	20230731	191600	2578730700	167600	167600	167600	167600	0
78	20230731	191500	2578730700	167600	167600	167600	167600	0
79	20230731	191400	2578730700	167600	167600	167600	167600	0
80	20230731	191300	2578730700	167600	167600	167600	167600	0
81	20230731	191200	2578730700	167600	167600	167600	167600	0
82	20230731	191100	2578730700	167600	167600	167600	167600	0
83	20230731	191000	2578730700	167600	167600	167600	167600	0
84	20230731	190900	2578730700	167600	167600	167600	167600	0
85	20230731	190800	2578730700	167600	167600	167600	167600	0
86	20230731	190700	2578730700	167600	167600	167600	167600	0
87	20230731	190600	2578730700	167600	167600	167600	167600	0
88	20230731	190500	2578730700	167600	167600	167600	167600	0
89	20230731	190400	2578730700	167600	167600	167600	167600	0
90	20230731	190300	2578730700	167600	167600	167600	167600	0
91	20230731	190200	2578730700	167600	167600	167600	167600	0
92	20230731	190100	2578730700	167600	167600	167600	167600	1741
93	20230731	190000	2578730700	167600	167600	167600	167600	0
94	20230731	185900	2578730700	167600	167600	167600	167600	0
95	20230731	185800	2578730700	167600	167600	167600	167600	0
96	20230731	185700	2578730700	167600	167600	167600	167600	0
97	20230731	185600	2578730700	167600	167600	167600	167600	0
98	20230731	185500	2578730700	167600	167600	167600	167600	0
99	20230731	185400	2578730700	167600	167600	167600	167600	0
100	20230731	185300	2578730700	167600	167600	167600	167600	0
101	20230731	185200	2578730700	167600	167600	167600	167600	0
102	20230731	185100	2578730700	167600	167600	167600	167600	0
103	20230731	185000	2578730700	167600	167600	167600	167600	0
104	20230731	184900	2578730700	167600	167600	167600	167600	0
105	20230731	184800	2578730700	167600	167600	167600	167600	0
106	20230731	184700	2578730700	167600	167600	167600	167600	0
107	20230731	184600	2578730700	167600	167600	167600	167600	0
108	20230731	184500	2578730700	167600	167600	167600	167600	0
109	20230731	184400	2578730700	167600	167600	167600	167600	0
110	20230731	184300	2578730700	167600	167600	167600	167600	0
111	20230731	184200	2578730700	167600	167600	167600	167600	0
112	20230731	184100	2578730700	167600	167600	167600	167600	0
113	20230731	184000	2578730700	167600	167600	167600	167600	0
114	20230731	183900	2578730700	167600	167600	167600	167600	0
115	20230731	183800	2578730700	167600	167600	167600	167600	0
116	20230731	183700	2578730700	167600	167600	167600	167600	0
117	20230731	183600	2578730700	167600	167600	167600	167600	0
118	20230731	183500	2578730700	167600	167600	167600	167600	0
119	20230731	183400	2578730700	167600	167600	167600	167600	0
120	20230731	183300	2578730700	167600	167600	167600	167600	0
121	20230731	183200	2578730700	167600	167600	167600	167600	0
122	20230731	183100	2578730700	167600	167600	167600	167600	1741
123	20230731	183000	2578730700	167600	167600	167600	167600	0
124	20230731	182900	2578730700	167600	167600	167600	167600	0
125	20230731	182800	2578730700	167600	167600	167600	167600	0
126	20230731	182700	2578730700	167600	167600	167600	167600	0
127	20230731	182600	2578730700	167600	167600	167600	167600	0
128	20230731	182500	2578730700	167600	167600	167600	167600	0
129	20230731	182400	2578730700	167600	167600	167600	167600	0
130	20230731	182300	2578730700	167600	167600	167600	167600	0
131	20230731	182200	2578730700	167600	167600	167600	167600	0
132	20230731	182100	2578730700	167600	167600	167600	167600	0
133	20230731	182000	2578730700	167600	167600	167600	167600	0
134	20230731	181900	2578730700	167600	167600	167600	167600	0
135	20230731	181800	2578730700	167600	167600	167600	167600	0
136	20230731	181700	2578730700	167600	167600	167600	167600	0
137	20230731	181600	2578730700	167600	167600	167600	167600	0
138	20230731	181500	2578730700	167600	167600	167600	167600	0
139	20230731	181400	2578730700	167600	167600	167600	167600	0
140	20230731	181300	2578730700	167600	167600	167600	167600	0
141	20230731	181200	2578730700	167600	167600	167600	167600	0
142	20230731	181100	2578730700	167600	167600	167600	167600	0
143	20230731	181000	2578730700	167600	167600	167600	167600	0
144	20230731	180900	2578730700	167600	167600	167600	167600	0
145	20230731	180800	2578730700	167600	167600	167600	167600	0
146	20230731	180700	2578730700	167600	167600	167600	167600	0
147	20230731	180600	2578730700	167600	167600	167600	167600	0
148	20230731	180500	2578730700	167600	167600	167600	167600	0
149	20230731	180400	2578730700	167600	167600	167600	167600	0
150	20230731	180300	2578730700	167600	167600	167600	167600	0
151	20230731	180200	2578730700	167600	167600	167600	167600	0
152	20230731	180100	2578730700	167600	167600	167600	167600	1741
153	20230731	180000	2578730700	167600	167600	167600	167600	0
154	20230731	175900	2578730700	167600	167600	167600	167600	0
155	20230731	175800	2578730700	167600	167600	167600	167600	0
156	20230731	175700	2578730700	167600	167600	167600	167600	0
157	20230731	175600	2578730700	167600	167600	167600	167600	0
158	20230731	175500	2578730700	167600	167600	167600	167600	0
159	20230731	175400	2578730700	167600	167600	167600	167600	0
160	20230731	175300	2578730700	167600	167600	167600	167600	0
161	20230731	175200	2578730700	167600	167600	167600	167600	0
162	20230731	175100	2578730700	167600	167600	167600	167600	0
163	20230731	175000	2578730700	167600	167600	167600	167600	0
164	20230731	174900	2578730700	167600	167600	167600	167600	0
165	20230731	174800	2578730700	167600	167600	167600	167600	0
166	20230731	174700	2578730700	167600	167600	167600	167600	0
167	20230731	174600	2578730700	167600	167600	167600	167600	0
168	20230731	174500	2578730700	167600	167600	167600	167600	0
169	20230731	174400	2578730700	167600	167600	167600	167600	0
170	20230731	174300	2578730700	167600	167600	167600	167600	0
171	20230731	174200	2578730700	167600	167600	167600	167600	0
172	20230731	174100	2578730700	167600	167600	167600	167600	0
173	20230731	174000	2578730700	167600	167600	167600	167600	0
174	20230731	173900	2578730700	167600	167600	167600	167600	0
175	20230731	173800	2578730700	167600	167600	167600	167600	0
176	20230731	173700	2578730700	167600	167600	167600	167600	0
177	20230731	173600	2578730700	167600	167600	167600	167600	0
178	20230731	173500	2578730700	167600	167600	167600	167600	0
179	20230731	173400	2578730700	167600	167600	167600	167600	0
180	20230731	173300	2578730700	167600	167600	167600	167600	0
181	20230731	173200	2578730700	167600	167600	167600	167600	0
182	20230731	173100	2578730700	167600	167600	167600	167600	1741
183	20230731	173000	2578730700	167600	167600	167600	167600	0
184	20230731	172900	2578730700	167600	167600	167600	167600	0
185	20230731	172800	2578730700	167600	167600	167600	167600	0
186	20230731	172700	2578730700	167600	167600	167600	167600	0
187	20230731	172600	2578730700	167600	167600	167600	167600	0
188	20230731	172500	2578730700	167600	167600	167600	167600	0
189	20230731	172400	2578730700	167600	167600	167600	167600	0
190	20230731	172300	2578730700	167600	167600	167600	167600	0
191	20230731	172200	2578730700	167600	167600	167600	167600	0
192	20230731	172100	2578730700	167600	167600	167600	167600	0
193	20230731	172000	2578730700	167600	167600	167600	167600	0
194	20230731	171900	2578730700	167600	167600	167600	167600	0
195	20230731	171800	2578730700	167600	167600	167600	167600	0
196	20230731	171700	2578730700	167600	167600	167600	167600	0
197	20230731	171600	2578730700	167600	167600	167600	167600	0
198	20230731	171500	2578730700	167600	167600	167600	167600	0
199	20230731	171400	2578730700	167600	167600	167600	167600	0
200	20230731	171300	2578730700	167600	167600	167600	167600	0
201	20230731	171200	2578730700	167600	167600	167600	167600	0
202	20230731	171100	2578730700	167600	167600	167600	167600	0
203	20230731	171000	2578730700	167600	167600	167600	167600	0
204	20230731	170900	2578730700	167600	167600	167600	167600	0
205	20230731	170800	2578730700	167600	167600	167600	167600	0
206	20230731	170700	2578730700	167600	167600	167600	167600	0
207	20230731	170600	2578730700	167600	167600	167600	167600	0
208	20230731	170500	2578730700	167600	167600	167600	167600	0
209	20230731	170400	2578730700	167600	167600	167600	167600	0
210	20230731	170300	2578730700	167600	167600	167600	167600	0
211	20230731	170200	2578730700	167600	167600	167600	167600	0
212	20230731	170100	2578730700	167600	167600	167600	167600	1741
213	20230731	170000	2578730700	167600	167600	167600	167600	0
214	20230731	165900	2578730700	167600	167600	167600	167600	0
215	20230731	165800	2578730700	167600	167600	167600	167600	0
216	20230731	165700	2578730700	167600	167600	167600	167600	0
217	20230731	165600	2578730700	167600	167600	167600	167600	0
218	20230731	165500	2578730700	167600	167600	167600	167600	0
219	20230731	165400	2578730700	167600	167600	167600	167600	0
220	20230731	165300	2578730700	167600	167600	167600	167600	0
221	20230731	165200	2578730700	167600	167600	167600	167600	0
222	20230731	165100	2578730700	167600	167600	167600	167600	0
223	20230731	165000	2578730700	167600	167600	167600	167600	0
224	20230731	164900	2578730700	167600	167600	167600	167600	0
225	20230731	164800	2578730700	167600	167600	167600	167600	0
226	20230731	164700	2578730700	167600	167600	167600	167600	0
227	20230731	164600	2578730700	167600	167600	167600	167600	0
228	20230731	164500	2578730700	167600	167600	167600	167600	0
229	20230731	164400	2578730700	167600	167600	167600	167600	0
230	20230731	164300	2578730700	167600	167600	167600	167600	0
231	20230731	164200	2578730700	167600	167600	167600	167600	0
232	20230731	164100	2578730700	167600	167600	167600	167600	0
233	20230731	164000	2578730700	167600	167600	167600	167600	0
234	20230731	163900	2578730700	167600	167600	167600	167600	0
235	20230731	163800	2578730700	167600	167600	167600	167600	0
236	20230731	163700	2578730700	167600	167600	167600	167600	0
237	20230731	163600	2578730700	167600	167600	167600	167600	0
238	20230731	163500	2578730700	167600	167600	167600	167600	0
239	20230731	163400	2578730700	167600	167600	167600	167600	0
240	20230731	163300	2578730700	167600	167600	167600	167600	0
241	20230731	163200	2578730700	167600	167600	167600	167600	0
242	20230731	163100	2578730700	167600	167600	167600	167600	1741
243	20230731	163000	2578730700	167600	167600	167600	167600	0
244	20230731	162900	2578730700	167600	167600	167600	167600	0
245	20230731	162800	2578730700	167600	167600	167600	167600	0
246	20230731	162700	2578730700	167600	167600	167600	167600	0
247	20230731	162600	2578730700	167600	167600	167600	167600	0
248	20230731	162500	2578730700	167600	167600	167600	167600	0
249	20230731	162400	2578730700	167600	167600	167600	167600	0
250	20230731	162300	2578730700	167600	167600	167600	167600	0
251	20230731	162200	2578730700	167600	167600	167600	167600	0
252	20230731	162100	2578730700	167600	167600	167600	167600	0
253	20230731	162000	2578730700	167600	167600	167600	167600	0
254	20230731	161900	2578730700	167600	167600	167600	167600	0
255	20230731	161800	2578730700	167600	167600	167600	167600	0
256	20230731	161700	2578730700	167600	167600	167600	167600	0
257	20230731	161600	2578730700	167600	167600	167600	167600	0
258	20230731	161500	2578730700	167600	167600	167600	167600	0
259	20230731	161400	2578730700	167600	167600	167600	167600	0
260	20230731	161300	2578730700	167600	167600	167600	167600	0
261	20230731	161200	2578730700	167600	167600	167600	167600	0
262	20230731	161100	2578730700	167600	167600	167600	167600	0
263	20230731	161000	2578730700	167600	167600	167600	167600	0
264	20230731	160900	2578730700	167600	167600	167600	167600	0
265	20230731	160800	2578730700	167600	167600	167600	167600	0
266	20230731	160700	2578730700	167600	167600	167600	167600	0
267	20230731	160600	2578730700	167600	167600	167600	167600	0
268	20230731	160500	2578730700	167600	167600	167600	167600	0
269	20230731	160400	2578730700	167600	167600	167600	167600	0
270	20230731	160300	2578730700	167600	167600	167600	167600	0
271	20230731	160200	2578730700	167600	167600	167600	167600	0
272	20230731	160100	2578730700	167600	167600	167600	167600	1741
273	20230731	160000	2578730700	167600	167600	167600	167600	0
274	20230731	155900	2578730700	167600	167600	167600	167600	0
275	20230731	155800	2578730700	167600	167600	167600	167600	0
276	20230731	155700	2578730700	167600	167600	167600	167600	0
277	20230731	155600	2578730700	167600	167600	167600	167600	0
278	20230731	155500	2578730700	167600	167600	167600	167600	0
279	20230731	155400	2578730700	167600	167600	167600	167600	0
280	20230731	155300	2578730700	167600	167600	167600	167600	0
281	20230731	155200	2578730700	167600	167600	167600	167600	0
282	20230731	155100	2578730700	167600	167600	167600	167600	0
283	20230731	155000	2578730700	167600	167600	167600	167600	0
284	20230731	154900	2578730700	167600	167600	167600	167600	0
285	20230731	154800	2578730700	167600	167600	167600	167600	0
286	20230731	154700	2578730700	167600	167600	167600	167600	0
287	20230731	154600	2578730700	167600	167600	167600	167600	0
288	20230731	154500	2578730700	167600	167600	167600	167600	0
289	20230731	154400	2578730700	167600	167600	167600	167600	0
290	20230731	154300	2578730700	167600	167600	167600	167600	0
291	20230731	154200	2578730700	167600	167600	167600	167600	0
292	20230731	154100	2578730700	167600	167600	167600	167600	0
293	20230731	154000	2578730700	167600	167600	167600	167600	0
294	20230731	153900	2578730700	167600	167600	167600	167600	0
295	20230731	153800	2578730700	167600	167600	167600	167600	0
296	20230731	153700	2578730700	167600	167600	167600	167600	0
297	20230731	153600	2578730700	167600	167600	167600	167600	0
298	20230731	153500	2578730700	167600	167600	167600	167600	0
299	20230731	153400	2578730700	167600	167600	167600	167600	0
300	20230731	153300	2578730700	167600	167600	167600	167600	0
301	20230731	153200	2578730700	167600	167600	167600	167600	0
302	20230731	153100	2578730700	167600	167600	167600	167600	1741
303	20230731	153000	2578730700	167600	167600	167600	167600	1741
304	20230731	152900	2286939100	167600	167600	167600	167600	0
305	20230731	152800	2286939100	167600	167600	167600	167600	0
306	20230731	152700	2286939100	167600	167600	167600	167600	0
307	20230731	152600	2286939100	167600	167600	167600	167600	0
308	20230731	152500	2286939100	167600	167600	167600	167600	0
309	20230731	152400	2286939100	167600	167600	167600	167600	0
310	20230731	152300	2286939100	167600	167600	167600	167600	0
311	20230731	152200	2286939100	167600	167600	167600	167600	0
312	20230731	152100	2286939100	167600	167600	167600	167600	0
313	20230731	152000	2286939100	167600	167600	167600	167600	0
314	20230731	151900	2286939100	167600	167500	167600	167500	43
315	20230731	151800	2279735300	167400	167300	167400	167300	18
316	20230731	151700	2276722200	167400	167100	167400	167100	29
317	20230731	151600	2271873100	167100	167100	167100	167000	104
318	20230731	151500	2254495400	167100	167200	167300	167100	106
319	20230731	151400	2236762500	167300	167300	167300	167300	26
320	20230731	151300	2232412700	167400	167300	167400	167300	6
321	20230731	151200	2231408800	167400	167400	167400	167400	1
322	20230731	151100	2231241400	167400	167400	167400	167400	6
323	20230731	151000	2230237000	167500	167600	167600	167500	15
324	20230731	150900	2227724400	167700	167600	167700	167600	544
325	20230731	150800	2136549200	167700	167700	167700	167700	4
326	20230731	150700	2135878400	167700	167700	167700	167600	18
327	20230731	150600	2132860400	167700	167400	167700	167400	462
328	20230731	150500	2055485800	167300	167300	167400	167300	20
329	20230731	150400	2052139100	167300	167400	167400	167300	12
330	20230731	150300	2050130600	167300	167400	167400	167300	13
331	20230731	150200	2047955100	167400	167400	167400	167300	9
332	20230731	150100	2046449100	167400	167200	167400	167200	128
333	20230731	150000	2025032800	167200	167200	167300	167200	20
334	20230731	145900	2021687900	167200	167200	167300	167200	17
335	20230731	145800	2018844600	167200	167300	167300	167200	38
336	20230731	145700	2012489800	167300	167200	167300	167200	46
337	20230731	145600	2004797500	167300	167300	167300	167300	2
338	20230731	145500	2004462900	167300	167200	167300	167200	18
339	20230731	145400	2001452100	167300	167200	167300	167200	135
340	20230731	145300	1978878700	167200	167200	167200	167100	12
341	20230731	145200	1976872900	167200	167200	167200	167200	16
342	20230731	145100	1974197700	167200	167200	167200	167100	18
343	20230731	145000	1971188700	167200	167200	167200	167100	14
344	20230731	144900	1968848400	167200	167100	167200	167100	10
345	20230731	144800	1967177000	167200	167200	167200	167100	13
346	20230731	144700	1965003500	167200	167200	167200	167100	14
347	20230731	144600	1962663400	167200	167100	167200	167100	133
348	20230731	144500	1940429300	167100	167100	167100	167100	5
349	20230731	144400	1939593800	167100	167200	167200	167100	5
350	20230731	144300	1938757900	167200	167100	167200	167100	6
351	20230731	144200	1937755200	167100	167100	167200	167100	74
352	20230731	144100	1925389700	167200	167200	167200	167100	9
353	20230731	144000	1923885400	167200	167200	167200	167200	8
354	20230731	143900	1922547800	167100	167200	167200	167100	25
355	20230731	143800	1918369600	167100	167000	167100	167000	84
356	20230731	143700	1904334000	167100	167000	167100	167000	27
357	20230731	143600	1899822900	167000	167000	167100	167000	17
358	20230731	143500	1896983500	167000	167000	167000	167000	6
359	20230731	143400	1895981500	167000	167000	167000	167000	6
360	20230731	143300	1894979500	167000	167000	167000	167000	6
361	20230731	143200	1893977500	167000	167000	167000	167000	7
362	20230731	143100	1892808500	167000	167000	167000	167000	2
363	20230731	143000	1892474500	167100	167200	167200	167100	41
364	20230731	142900	1885623200	167100	167200	167200	167100	19
365	20230731	142800	1882448200	167200	167200	167200	167100	16
366	20230731	142700	1879773500	167200	167100	167200	167100	29
367	20230731	142600	1874927100	167200	167100	167200	167100	20
368	20230731	142500	1871584600	167100	167100	167100	167100	14
369	20230731	142400	1869245200	167200	167100	167200	167100	21
370	20230731	142300	1865735700	167100	167100	167100	167100	32
371	20230731	142200	1860388500	167100	167100	167100	167100	100
372	20230731	142100	1843678500	167100	167200	167200	167100	72
373	20230731	142000	1831646700	167100	167100	167200	167100	128
374	20230731	141900	1810257800	167200	167200	167200	167100	34
375	20230731	141800	1804573100	167100	167100	167200	167100	7
376	20230731	141700	1803403300	167100	167200	167200	167100	9
377	20230731	141600	1801899100	167100	167200	167200	167100	88
378	20230731	141500	1787192200	167200	167200	167200	167200	3
379	20230731	141400	1786690600	167100	167100	167100	167100	12
380	20230731	141300	1784685400	167100	167200	167200	167100	11
381	20230731	141200	1782846800	167100	167100	167200	167100	11
382	20230731	141100	1781008600	167100	167100	167200	167100	17
383	20230731	141000	1778166800	167200	166900	167200	166900	127
384	20230731	140900	1756958200	166800	166800	166900	166800	68
385	20230731	140800	1745615500	166900	167200	167200	166900	45
386	20230731	140700	1738096800	167100	167200	167200	167100	51
387	20230731	140600	1729574600	167100	167100	167200	167100	142
388	20230731	140500	1705844800	167200	167100	167200	167100	10
389	20230731	140400	1704173300	167200	167100	167200	167100	10
390	20230731	140300	1702501800	167100	167200	167200	167100	4
391	20230731	140200	1701833300	167100	167100	167200	167100	15
392	20230731	140100	1699326100	167200	167100	167200	167100	153
393	20230731	140000	1673759400	167100	167200	167200	167100	8
394	20230731	135900	1672422500	167200	167200	167200	167200	3
395	20230731	135800	1671920900	167200	167200	167200	167200	4
396	20230731	135700	1671252100	167200	167200	167200	167200	11
397	20230731	135600	1669412900	167200	167200	167300	167200	67
398	20230731	135500	1658210200	167200	167100	167200	167100	30
399	20230731	135400	1653194900	167100	167200	167200	167100	15
400	20230731	135300	1650687900	167100	167000	167200	166900	113
401	20230731	135200	1631812600	166900	166900	166900	166800	586
402	20230731	135100	1534012500	166900	166900	166900	166800	27
403	20230731	135000	1529506900	166900	166900	166900	166900	4
404	20230731	134900	1528839300	166900	166900	166900	166800	25
405	20230731	134800	1524667400	166900	166800	166900	166800	27
406	20230731	134700	1520163700	166800	166800	166900	166800	28
407	20230731	134600	1515491300	166900	166900	166900	166800	11
408	20230731	134500	1513655500	166900	166500	166900	166500	309
409	20230731	134400	1462147900	166500	166400	166500	166400	8
410	20230731	134300	1460816500	166500	166400	166500	166400	8
411	20230731	134200	1459485100	166500	166500	166500	166500	4
412	20230731	134100	1458819100	166400	166400	166400	166400	11
413	20230731	134000	1456988700	166400	166400	166500	166400	9
414	20230731	133900	1455491000	166500	166400	166500	166400	19
415	20230731	133800	1452328500	166400	166400	166400	166400	1
416	20230731	133700	1452162100	166400	166300	166400	166300	28
417	20230731	133600	1447504300	166400	166500	166500	166400	76
418	20230731	133500	1434851100	166600	166500	166600	166500	80
419	20230731	133400	1421530300	166500	166500	166500	166500	9
420	20230731	133300	1420031800	166600	166500	166600	166500	11
421	20230731	133200	1418199800	166500	166400	166500	166300	207
422	20230731	133100	1383746400	166300	166300	166400	166300	48
423	20230731	133000	1375763300	166300	166300	166300	166300	0
424	20230731	132900	1375763300	166300	166300	166300	166300	5
425	20230731	132800	1374931800	166300	166300	166400	166300	18
426	20230731	132700	1371938100	166300	166300	166400	166300	13
427	20230731	132600	1369775600	166300	166300	166300	166300	66
428	20230731	132500	1358799800	166400	166400	166400	166300	36
429	20230731	132400	1352812300	166300	166300	166300	166200	47
430	20230731	132300	1344996800	166300	166200	166300	166200	17
431	20230731	132200	1342171000	166200	166200	166200	166200	34
432	20230731	132100	1336520200	166200	166200	166200	166200	5
433	20230731	132000	1335689200	166300	166300	166300	166300	4
434	20230731	131900	1335024000	166300	166300	166300	166300	6
435	20230731	131800	1334026200	166300	166300	166300	166300	15
436	20230731	131700	1331531700	166300	166300	166300	166300	116
437	20230731	131600	1312240900	166300	166400	166400	166300	21
438	20230731	131500	1308747100	166300	166300	166300	166300	55
439	20230731	131400	1299600600	166300	166300	166300	166300	5
440	20230731	131300	1298769100	166300	166300	166300	166300	99
441	20230731	131200	1282305400	166200	166300	166300	166200	98
442	20230731	131100	1266017300	166200	166100	166200	166000	147
443	20230731	131000	1241593400	166100	166100	166100	166000	8
444	20230731	130900	1240265100	166000	166000	166000	166000	2
445	20230731	130800	1239933100	166000	166100	166200	166000	58
446	20230731	130700	1230300400	166200	166100	166200	166100	6
447	20230731	130600	1229303700	166100	166100	166200	166100	9
448	20230731	130500	1227808600	166100	166100	166100	166100	1
449	20230731	130400	1227642500	166100	166200	166200	166100	8
450	20230731	130300	1226313400	166100	166200	166200	166100	17
451	20230731	130200	1223489600	166000	166000	166100	166000	38
452	20230731	130100	1217180200	166100	166100	166100	166100	19
453	20230731	130000	1214024300	166200	166100	166200	166100	115
454	20230731	125900	1194917300	166100	166100	166100	166100	151
455	20230731	125800	1169836200	165800	166100	166100	165800	67
456	20230731	125700	1158720700	166100	166100	166100	166100	4
457	20230731	125600	1158056300	166000	166000	166000	166000	166
458	20230731	125500	1130500300	165900	165900	165900	165900	5
459	20230731	125400	1129670800	165900	165900	165900	165900	5
460	20230731	125300	1128841300	166000	166000	166000	166000	4
461	20230731	125200	1128177300	165900	166100	166100	165900	98
462	20230731	125100	1111911500	166100	166000	166100	166000	8
463	20230731	125000	1110583200	166000	166000	166000	166000	9
464	20230731	124900	1109089200	166100	166000	166100	166000	55
465	20230731	124800	1099958400	165900	165900	165900	165900	15
466	20230731	124700	1097469900	165900	165900	165900	165900	5
467	20230731	124600	1096640400	165800	165900	165900	165800	8
468	20230731	124500	1095313300	166000	165800	166000	165800	48
469	20230731	124400	1087352700	165800	166000	166000	165800	32
470	20230731	124300	1082046000	165900	165900	165900	165900	5
471	20230731	124200	1081216500	165900	165900	165900	165900	11
472	20230731	124100	1079391600	166000	166000	166000	166000	5
473	20230731	124000	1078561600	166000	166000	166000	165900	54
474	20230731	123900	1069602200	166000	165800	166000	165800	37
475	20230731	123800	1063462300	165900	165900	165900	165900	3
476	20230731	123700	1062964600	166000	166000	166000	166000	4
477	20230731	123600	1062300600	165900	165900	165900	165900	5
478	20230731	123500	1061471100	165900	166000	166000	165900	178
479	20230731	123400	1031926700	166100	166100	166100	166000	14
480	20230731	123300	1029601800	166100	166000	166100	166000	21
481	20230731	123200	1026114300	166100	165900	166100	165900	123
482	20230731	123100	1005700000	165800	165800	165800	165800	5
483	20230731	123000	1004871000	165900	165800	165900	165700	51
484	20230731	122900	996413500	165700	165700	165700	165700	10
485	20230731	122800	994756500	165700	165700	165700	165700	2
486	20230731	122700	994425100	165700	165800	165800	165700	12
487	20230731	122600	992436600	165800	165700	165800	165700	29
488	20230731	122500	987630800	165800	165800	165800	165800	5
489	20230731	122400	986801800	165800	165800	165800	165800	12
490	20230731	122300	984812200	165800	165800	165800	165800	5
491	20230731	122200	983983200	165900	165600	165900	165600	38
492	20230731	122100	977685000	165600	165600	165600	165600	10
493	20230731	122000	976029000	165700	165700	165700	165700	2
494	20230731	121900	975697600	165700	165700	165700	165600	9
495	20230731	121800	974206800	165700	165600	165700	165600	9
496	20230731	121700	972716000	165700	165700	165700	165700	0
497	20230731	121600	972716000	165700	165700	165700	165700	1
498	20230731	121500	972550300	165700	165900	165900	165700	42
499	20230731	121400	965590500	165900	165700	165900	165700	25
500	20230731	121300	961447000	165700	165800	165800	165700	14
501	20230731	121200	959127000	165700	165700	165700	165700	2
502	20230731	121100	958795600	165700	165600	165700	165600	14
503	20230731	121000	956476400	165600	165700	165700	165600	6
504	20230731	120900	955482700	165600	165600	165600	165600	0
505	20230731	120800	955482700	165600	165600	165800	165600	63
506	20230731	120700	945049400	165500	165800	165800	165500	30
507	20230731	120600	940080700	165700	165700	165700	165700	12
508	20230731	120500	938092300	165800	165800	165800	165800	31
509	20230731	120400	932952500	165900	165600	165900	165600	31
510	20230731	120300	927818600	165600	165700	165800	165600	39
511	20230731	120200	921356500	165700	165900	165900	165600	41
512	20230731	120100	914563600	165600	165800	165900	165600	54
513	20230731	120000	905618500	165900	165800	165900	165800	7
514	20230731	115900	904457400	165800	165900	165900	165800	10
515	20230731	115800	902798900	165800	165800	165800	165800	7
516	20230731	115700	901638300	165800	165800	165800	165800	6
517	20230731	115600	900643500	165800	165800	165900	165800	13
518	20230731	115500	898488000	165900	165800	165900	165800	8
519	20230731	115400	897160900	165900	165800	165900	165800	31
520	20230731	115300	892019800	165900	165900	165900	165800	13
521	20230731	115200	889863600	165800	165800	165800	165700	431
522	20230731	115100	818404300	165700	165700	165700	165700	1
523	20230731	115000	818238600	165800	165800	165800	165700	9
524	20230731	114900	816746900	165700	165700	165800	165700	7
525	20230731	114800	815586900	165800	165700	165800	165700	14
526	20230731	114700	813266300	165800	165700	165800	165700	16
527	20230731	114600	810614100	165700	165600	165700	165600	31
528	20230731	114500	805478000	165600	165700	165700	165600	7
529	20230731	114400	804318600	165700	165600	165700	165600	9
530	20230731	114300	802827800	165700	165400	165700	165400	349
531	20230731	114200	745032500	165400	165500	165500	165400	9
532	20230731	114100	743543500	165400	165500	165500	165400	8
533	20230731	114000	742220000	165400	165400	165500	165400	11
534	20230731	113900	740400100	165500	165500	165500	165500	7
535	20230731	113800	739241600	165400	165400	165400	165400	5
536	20230731	113700	738414600	165400	165500	165500	165400	10
537	20230731	113600	736760200	165500	165400	165500	165400	8
538	20230731	113500	735436700	165500	165400	165500	165400	7
539	20230731	113400	734278300	165400	165500	165500	165400	9
540	20230731	113300	732789300	165400	165500	165500	165400	15
541	20230731	113200	730307300	165500	165400	165500	165400	12
542	20230731	113100	728321900	165500	165500	165500	165500	10
543	20230731	113000	726666900	165400	165400	165400	165400	5
544	20230731	112900	725839900	165500	165500	165500	165400	13
545	20230731	112800	723689000	165400	165400	165400	165400	5
546	20230731	112700	722862000	165400	165500	165500	165400	14
547	20230731	112600	720546100	165400	165400	165400	165400	6
548	20230731	112500	719553700	165400	165500	165500	165400	13
549	20230731	112400	717402700	165400	165400	165400	165400	6
550	20230731	112300	716410300	165400	165400	165400	165400	0
551	20230731	112200	716410300	165400	165400	165400	165400	5
552	20230731	112100	715583300	165400	165400	165500	165400	17
553	20230731	112000	712771100	165400	165500	165500	165400	203
554	20230731	111900	679194400	165400	165400	165400	165400	13
555	20230731	111800	677044200	165400	165500	165500	165400	25
556	20230731	111700	672908900	165400	165500	165500	165400	12
557	20230731	111600	670923400	165500	165400	165500	165400	9
558	20230731	111500	669434400	165400	165400	165500	165400	9
559	20230731	111400	667945500	165500	165500	165500	165500	0
560	20230731	111300	667945500	165500	165500	165500	165400	18
561	20230731	111200	664967000	165400	165500	165500	165400	7
562	20230731	111100	663809100	165400	165400	165400	165400	6
563	20230731	111000	662816700	165500	165400	165500	165400	6
564	20230731	110900	661824000	165500	165400	165500	165400	18
565	20230731	110800	658846500	165400	165400	165400	165400	5
566	20230731	110700	658019500	165400	165400	165400	165400	6
567	20230731	110600	657027100	165400	165400	165400	165400	39
568	20230731	110500	650576500	165300	165400	165400	165300	8
569	20230731	110400	649253800	165400	165400	165400	165400	11
570	20230731	110300	647434400	165500	165500	165500	165500	0
571	20230731	110200	647434400	165500	165500	165500	165500	6
572	20230731	110100	646441400	165400	165400	165400	165400	7
573	20230731	110000	645283600	165400	165400	165500	165400	190
574	20230731	105900	613857200	165400	165400	165400	165400	211
575	20230731	105800	578957800	165500	165500	165500	165500	8
576	20230731	105700	577633800	165400	165400	165400	165400	5
577	20230731	105600	576806800	165400	165400	165400	165400	11
578	20230731	105500	574987400	165500	165400	165500	165400	8
579	20230731	105400	573663900	165500	165500	165500	165500	4
580	20230731	105300	573001900	165400	165400	165400	165400	6
581	20230731	105200	572009500	165500	165500	165500	165500	2
582	20230731	105100	571678500	165500	165500	165500	165500	2
583	20230731	105000	571347500	165500	165400	165500	165400	5
584	20230731	104900	570520100	165500	165500	165500	165500	6
585	20230731	104800	569527100	165500	165700	165700	165400	8
586	20230731	104700	568202800	165800	165400	165800	165400	161
587	20230731	104600	541569300	165400	165500	165600	165400	189
588	20230731	104500	510290900	165500	165400	165500	165400	48
589	20230731	104400	502347000	165400	165400	165400	165400	0
590	20230731	104300	502347000	165400	165900	165900	165400	195
591	20230731	104200	470030400	165800	165800	165800	165800	13
592	20230731	104100	467875000	165800	165900	165900	165800	10
593	20230731	104000	466216800	165900	165900	165900	165900	2
594	20230731	103900	465885000	165800	165900	165900	165800	5
595	20230731	103800	465055600	165800	165800	165800	165800	0
596	20230731	103700	465055600	165800	165800	165800	165800	1
597	20230731	103600	464889800	165800	165700	165800	165700	81
598	20230731	103500	451464600	165700	165400	165700	165400	25
599	20230731	103400	447328700	165300	165700	165700	165300	7
600	20230731	103300	446169200	165700	165700	165700	165700	0
601	20230731	103200	446169200	165700	165700	165700	165700	6
602	20230731	103100	445175000	165700	165600	165700	165300	94
603	20230731	103000	429614800	165700	165700	165700	165700	4
604	20230731	102900	428952000	165700	165700	165700	165700	2
605	20230731	102800	428620600	165600	165600	165600	165600	7
606	20230731	102700	427461400	165700	165600	165700	165600	8
607	20230731	102600	426135900	165700	165700	165700	165700	4
608	20230731	102500	425473100	165600	165400	165600	165400	35
609	20230731	102400	419681300	165400	165400	165400	165400	5
610	20230731	102300	418854300	165300	165200	165300	165200	41
611	20230731	102200	412077100	165200	165200	165200	165200	0
612	20230731	102100	412077100	165200	165200	165200	165200	0
613	20230731	102000	412077100	165200	165300	165300	165200	6
614	20230731	101900	411085400	165300	165300	165300	165300	12
615	20230731	101800	409101800	165400	165300	165400	165300	3
616	20230731	101700	408605700	165300	165500	165500	165300	14
617	20230731	101600	406290000	165600	165600	165600	165600	4
618	20230731	101500	405627600	165500	165400	165500	165400	29
619	20230731	101400	400829900	165300	165300	165300	165300	36
620	20230731	101300	394879100	165200	165200	165200	165200	0
621	20230731	101200	394879100	165200	165200	165300	165200	89
622	20230731	101100	380173200	165300	165300	165300	165300	2
623	20230731	101000	379842600	165200	165200	165200	165200	0
624	20230731	100900	379842600	165200	165200	165200	165200	1
625	20230731	100800	379677400	165300	165200	165300	165200	27
626	20230731	100700	375216700	165200	165200	165200	165200	27
627	20230731	100600	370756300	165200	165300	165300	165200	33
628	20230731	100500	365302700	165400	165400	165400	165400	3
629	20230731	100400	364806500	165400	165400	165400	165400	4
630	20230731	100300	364144900	165300	165400	165400	165300	45
631	20230731	100200	356705000	165500	165500	165500	165500	138
632	20230731	100100	333866000	165600	165500	165700	165500	12
633	20230731	100000	331878400	165500	165700	165700	165500	2
634	20230731	095900	331547200	165700	165700	165700	165700	5
635	20230731	095800	330718700	165500	165500	165500	165500	1
636	20230731	095700	330553200	165700	165400	165700	165400	97
637	20230731	095600	314502300	165300	165300	165300	165300	0
638	20230731	095500	314502300	165300	165400	165400	165300	12
639	20230731	095400	312517800	165400	165400	165400	165400	4
640	20230731	095300	311856200	165400	165400	165400	165400	5
641	20230731	095200	311029200	165200	165200	165400	165200	15
642	20230731	095100	308551000	165200	165200	165200	165100	96
643	20230731	095000	292692000	165100	165100	165100	165100	0
644	20230731	094900	292692000	165100	165100	165200	165100	41
645	20230731	094800	285922600	165100	165100	165100	165100	39
646	20230731	094700	279483700	165100	165000	165100	165000	14
647	20230731	094600	277173600	165000	165000	165100	165000	14
648	20230731	094500	274862800	165100	165100	165100	165100	11
649	20230731	094400	273046700	165000	165000	165000	165000	1
650	20230731	094300	272881700	165100	165100	165200	165100	34
651	20230731	094200	267268200	165000	165000	165000	165000	31
652	20230731	094100	262153200	164900	164900	164900	164900	1
653	20230731	094000	261988300	165000	165000	165000	165000	15
654	20230731	093900	259513300	165100	165200	165200	165100	11
655	20230731	093800	257696600	165200	165100	165400	165100	19
656	20230731	093700	254558700	165300	165400	165400	165300	11
657	20230731	093600	252739600	165400	165900	165900	165300	57
658	20230731	093500	243303200	165900	165900	165900	165900	0
659	20230731	093400	243303200	165900	166000	166000	165900	13
660	20230731	093300	241146200	166000	166000	166000	166000	1
661	20230731	093200	240980200	166100	166100	166100	166100	5
662	20230731	093100	240149700	166100	166300	166300	165900	46
663	20230731	093000	232510200	166400	166400	166400	166300	99
664	20230731	092900	216040800	166300	166400	166400	166300	158
665	20230731	092800	189749800	166400	166400	166400	166400	8
666	20230731	092700	188418600	166400	166400	166500	166400	80
667	20230731	092600	175105500	166400	166000	166400	166000	148
668	20230731	092500	150512600	165900	165200	165900	165200	141
669	20230731	092400	127161700	165300	165300	165300	165300	5
670	20230731	092300	126335200	164800	164800	164800	164800	5
671	20230731	092200	125511200	164800	164600	164800	164600	4
672	20230731	092100	124852200	164800	164500	164800	164500	19
673	20230731	092000	121724600	164500	164700	164700	164500	13
674	20230731	091900	119584300	164800	165200	165200	164700	16
675	20230731	091800	116942000	165000	165300	165300	164700	28
676	20230731	091700	112322500	165400	165300	165400	165300	23
677	20230731	091600	108520400	165200	165200	165300	165200	40
678	20230731	091500	101912000	165200	165500	165500	165200	5
679	20230731	091400	101084800	165500	164800	165700	164800	33
680	20230731	091300	95622200	165900	165900	165900	165900	1
681	20230731	091200	95456300	164700	164500	164700	164500	41
682	20230731	091100	88708600	164700	164800	165900	164700	24
683	20230731	091000	84748300	164700	164700	164700	164700	0
684	20230731	090900	84748300	164700	165800	166200	164700	161
685	20230731	090800	58055300	165800	165600	165800	164700	48
686	20230731	090700	50111300	165600	165600	165800	165600	61
687	20230731	090600	40009300	165600	165600	165600	165500	19
688	20230731	090500	36863400	165400	164900	165400	164700	12
689	20230731	090400	34879800	165400	165400	165400	165400	1
690	20230731	090300	34714400	165400	165300	166300	165300	67
691	20230731	090200	23599100	164400	164500	164500	164400	42
692	20230731	090100	16690300	164500	164500	164500	164500	26
693	20230731	090000	12413300	164700	165800	165900	164500	75