KissMeData/006650/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184400	6676318000	134000	134000	134000	134000	2220
3	20230731	184300	6676318000	134000	134000	134000	134000	0
4	20230731	184200	6676318000	134000	134000	134000	134000	0
5	20230731	184100	6676318000	134000	134000	134000	134000	0
6	20230731	184000	6676318000	134000	134000	134000	134000	0
7	20230731	183900	6676318000	134000	134000	134000	134000	0
8	20230731	183800	6676318000	134000	134000	134000	134000	0
9	20230731	183700	6676318000	134000	134000	134000	134000	0
10	20230731	183600	6676318000	134000	134000	134000	134000	0
11	20230731	183500	6676318000	134000	134000	134000	134000	0
12	20230731	183400	6676318000	134000	134000	134000	134000	0
13	20230731	183300	6676318000	134000	134000	134000	134000	0
14	20230731	183200	6676318000	134000	134000	134000	134000	0
15	20230731	183100	6676318000	134000	134000	134000	134000	0
16	20230731	183000	6676318000	134000	134000	134000	134000	0
17	20230731	182900	6676318000	134000	134000	134000	134000	0
18	20230731	182800	6676318000	134000	134000	134000	134000	0
19	20230731	182700	6676318000	134000	134000	134000	134000	0
20	20230731	182600	6676318000	134000	134000	134000	134000	0
21	20230731	182500	6676318000	134000	134000	134000	134000	0
22	20230731	182400	6676318000	134000	134000	134000	134000	0
23	20230731	182300	6676318000	134000	134000	134000	134000	0
24	20230731	182200	6676318000	134000	134000	134000	134000	0
25	20230731	182100	6676318000	134000	134000	134000	134000	0
26	20230731	182000	6676318000	134000	134000	134000	134000	0
27	20230731	181900	6676318000	134000	134000	134000	134000	0
28	20230731	181800	6676318000	134000	134000	134000	134000	0
29	20230731	181700	6676318000	134000	134000	134000	134000	0
30	20230731	181600	6676318000	134000	134000	134000	134000	0
31	20230731	181500	6676318000	134000	134000	134000	134000	0
32	20230731	181400	6676318000	134000	134000	134000	134000	2220
33	20230731	181300	6676318000	134000	134000	134000	134000	0
34	20230731	181200	6676318000	134000	134000	134000	134000	0
35	20230731	181100	6676318000	134000	134000	134000	134000	0
36	20230731	181000	6676318000	134000	134000	134000	134000	0
37	20230731	180900	6676318000	134000	134000	134000	134000	0
38	20230731	180800	6676318000	134000	134000	134000	134000	0
39	20230731	180700	6676318000	134000	134000	134000	134000	0
40	20230731	180600	6676318000	134000	134000	134000	134000	0
41	20230731	180500	6676318000	134000	134000	134000	134000	0
42	20230731	180400	6676318000	134000	134000	134000	134000	0
43	20230731	180300	6676318000	134000	134000	134000	134000	0
44	20230731	180200	6676318000	134000	134000	134000	134000	0
45	20230731	180100	6676318000	134000	134000	134000	134000	0
46	20230731	180000	6676318000	134000	134000	134000	134000	0
47	20230731	175900	6676318000	134000	134000	134000	134000	0
48	20230731	175800	6676318000	134000	134000	134000	134000	0
49	20230731	175700	6676318000	134000	134000	134000	134000	0
50	20230731	175600	6676318000	134000	134000	134000	134000	0
51	20230731	175500	6676318000	134000	134000	134000	134000	0
52	20230731	175400	6676318000	134000	134000	134000	134000	0
53	20230731	175300	6676318000	134000	134000	134000	134000	0
54	20230731	175200	6676318000	134000	134000	134000	134000	0
55	20230731	175100	6676318000	134000	134000	134000	134000	0
56	20230731	175000	6676318000	134000	134000	134000	134000	0
57	20230731	174900	6676318000	134000	134000	134000	134000	0
58	20230731	174800	6676318000	134000	134000	134000	134000	0
59	20230731	174700	6676318000	134000	134000	134000	134000	0
60	20230731	174600	6676318000	134000	134000	134000	134000	0
61	20230731	174500	6676318000	134000	134000	134000	134000	0
62	20230731	174400	6676318000	134000	134000	134000	134000	2220
63	20230731	174300	6676318000	134000	134000	134000	134000	0
64	20230731	174200	6676318000	134000	134000	134000	134000	0
65	20230731	174100	6676318000	134000	134000	134000	134000	0
66	20230731	174000	6676318000	134000	134000	134000	134000	0
67	20230731	173900	6676318000	134000	134000	134000	134000	0
68	20230731	173800	6676318000	134000	134000	134000	134000	0
69	20230731	173700	6676318000	134000	134000	134000	134000	0
70	20230731	173600	6676318000	134000	134000	134000	134000	0
71	20230731	173500	6676318000	134000	134000	134000	134000	0
72	20230731	173400	6676318000	134000	134000	134000	134000	0
73	20230731	173300	6676318000	134000	134000	134000	134000	0
74	20230731	173200	6676318000	134000	134000	134000	134000	0
75	20230731	173100	6676318000	134000	134000	134000	134000	0
76	20230731	173000	6676318000	134000	134000	134000	134000	0
77	20230731	172900	6676318000	134000	134000	134000	134000	0
78	20230731	172800	6676318000	134000	134000	134000	134000	0
79	20230731	172700	6676318000	134000	134000	134000	134000	0
80	20230731	172600	6676318000	134000	134000	134000	134000	0
81	20230731	172500	6676318000	134000	134000	134000	134000	0
82	20230731	172400	6676318000	134000	134000	134000	134000	0
83	20230731	172300	6676318000	134000	134000	134000	134000	0
84	20230731	172200	6676318000	134000	134000	134000	134000	0
85	20230731	172100	6676318000	134000	134000	134000	134000	0
86	20230731	172000	6676318000	134000	134000	134000	134000	0
87	20230731	171900	6676318000	134000	134000	134000	134000	0
88	20230731	171800	6676318000	134000	134000	134000	134000	0
89	20230731	171700	6676318000	134000	134000	134000	134000	0
90	20230731	171600	6676318000	134000	134000	134000	134000	0
91	20230731	171500	6676318000	134000	134000	134000	134000	0
92	20230731	171400	6676318000	134000	134000	134000	134000	2220
93	20230731	171300	6676318000	134000	134000	134000	134000	0
94	20230731	171200	6676318000	134000	134000	134000	134000	0
95	20230731	171100	6676318000	134000	134000	134000	134000	0
96	20230731	171000	6676318000	134000	134000	134000	134000	0
97	20230731	170900	6676318000	134000	134000	134000	134000	0
98	20230731	170800	6676318000	134000	134000	134000	134000	0
99	20230731	170700	6676318000	134000	134000	134000	134000	0
100	20230731	170600	6676318000	134000	134000	134000	134000	0
101	20230731	170500	6676318000	134000	134000	134000	134000	0
102	20230731	170400	6676318000	134000	134000	134000	134000	0
103	20230731	170300	6676318000	134000	134000	134000	134000	0
104	20230731	170200	6676318000	134000	134000	134000	134000	0
105	20230731	170100	6676318000	134000	134000	134000	134000	0
106	20230731	170000	6676318000	134000	134000	134000	134000	0
107	20230731	165900	6676318000	134000	134000	134000	134000	0
108	20230731	165800	6676318000	134000	134000	134000	134000	0
109	20230731	165700	6676318000	134000	134000	134000	134000	0
110	20230731	165600	6676318000	134000	134000	134000	134000	0
111	20230731	165500	6676318000	134000	134000	134000	134000	0
112	20230731	165400	6676318000	134000	134000	134000	134000	0
113	20230731	165300	6676318000	134000	134000	134000	134000	0
114	20230731	165200	6676318000	134000	134000	134000	134000	0
115	20230731	165100	6676318000	134000	134000	134000	134000	0
116	20230731	165000	6676318000	134000	134000	134000	134000	0
117	20230731	164900	6676318000	134000	134000	134000	134000	0
118	20230731	164800	6676318000	134000	134000	134000	134000	0
119	20230731	164700	6676318000	134000	134000	134000	134000	0
120	20230731	164600	6676318000	134000	134000	134000	134000	0
121	20230731	164500	6676318000	134000	134000	134000	134000	0
122	20230731	164400	6676318000	134000	134000	134000	134000	2220
123	20230731	164300	6676318000	134000	134000	134000	134000	0
124	20230731	164200	6676318000	134000	134000	134000	134000	0
125	20230731	164100	6676318000	134000	134000	134000	134000	0
126	20230731	164000	6676318000	134000	134000	134000	134000	0
127	20230731	163900	6676318000	134000	134000	134000	134000	0
128	20230731	163800	6676318000	134000	134000	134000	134000	0
129	20230731	163700	6676318000	134000	134000	134000	134000	0
130	20230731	163600	6676318000	134000	134000	134000	134000	0
131	20230731	163500	6676318000	134000	134000	134000	134000	0
132	20230731	163400	6676318000	134000	134000	134000	134000	0
133	20230731	163300	6676318000	134000	134000	134000	134000	0
134	20230731	163200	6676318000	134000	134000	134000	134000	0
135	20230731	163100	6676318000	134000	134000	134000	134000	0
136	20230731	163000	6676318000	134000	134000	134000	134000	0
137	20230731	162900	6676318000	134000	134000	134000	134000	0
138	20230731	162800	6676318000	134000	134000	134000	134000	0
139	20230731	162700	6676318000	134000	134000	134000	134000	0
140	20230731	162600	6676318000	134000	134000	134000	134000	0
141	20230731	162500	6676318000	134000	134000	134000	134000	0
142	20230731	162400	6676318000	134000	134000	134000	134000	0
143	20230731	162300	6676318000	134000	134000	134000	134000	0
144	20230731	162200	6676318000	134000	134000	134000	134000	0
145	20230731	162100	6676318000	134000	134000	134000	134000	0
146	20230731	162000	6676318000	134000	134000	134000	134000	0
147	20230731	161900	6676318000	134000	134000	134000	134000	0
148	20230731	161800	6676318000	134000	134000	134000	134000	0
149	20230731	161700	6676318000	134000	134000	134000	134000	0
150	20230731	161600	6676318000	134000	134000	134000	134000	0
151	20230731	161500	6676318000	134000	134000	134000	134000	0
152	20230731	161400	6676318000	134000	134000	134000	134000	2220
153	20230731	161300	6676318000	134000	134000	134000	134000	0
154	20230731	161200	6676318000	134000	134000	134000	134000	0
155	20230731	161100	6676318000	134000	134000	134000	134000	0
156	20230731	161000	6676318000	134000	134000	134000	134000	0
157	20230731	160900	6676318000	134000	134000	134000	134000	0
158	20230731	160800	6676318000	134000	134000	134000	134000	0
159	20230731	160700	6676318000	134000	134000	134000	134000	0
160	20230731	160600	6676318000	134000	134000	134000	134000	0
161	20230731	160500	6676318000	134000	134000	134000	134000	0
162	20230731	160400	6676318000	134000	134000	134000	134000	0
163	20230731	160300	6676318000	134000	134000	134000	134000	0
164	20230731	160200	6676318000	134000	134000	134000	134000	0
165	20230731	160100	6676318000	134000	134000	134000	134000	0
166	20230731	160000	6676318000	134000	134000	134000	134000	0
167	20230731	155900	6676318000	134000	134000	134000	134000	0
168	20230731	155800	6676318000	134000	134000	134000	134000	0
169	20230731	155700	6676318000	134000	134000	134000	134000	0
170	20230731	155600	6676318000	134000	134000	134000	134000	0
171	20230731	155500	6676318000	134000	134000	134000	134000	0
172	20230731	155400	6676318000	134000	134000	134000	134000	0
173	20230731	155300	6676318000	134000	134000	134000	134000	0
174	20230731	155200	6676318000	134000	134000	134000	134000	0
175	20230731	155100	6676318000	134000	134000	134000	134000	0
176	20230731	155000	6676318000	134000	134000	134000	134000	0
177	20230731	154900	6676318000	134000	134000	134000	134000	0
178	20230731	154800	6676318000	134000	134000	134000	134000	0
179	20230731	154700	6676318000	134000	134000	134000	134000	0
180	20230731	154600	6676318000	134000	134000	134000	134000	0
181	20230731	154500	6676318000	134000	134000	134000	134000	0
182	20230731	154400	6676318000	134000	134000	134000	134000	2220
183	20230731	154300	6676318000	134000	134000	134000	134000	0
184	20230731	154200	6676318000	134000	134000	134000	134000	0
185	20230731	154100	6676318000	134000	134000	134000	134000	0
186	20230731	154000	6676318000	134000	134000	134000	134000	0
187	20230731	153900	6676318000	134000	134000	134000	134000	0
188	20230731	153800	6676318000	134000	134000	134000	134000	0
189	20230731	153700	6676318000	134000	134000	134000	134000	0
190	20230731	153600	6676318000	134000	134000	134000	134000	0
191	20230731	153500	6676318000	134000	134000	134000	134000	0
192	20230731	153400	6676318000	134000	134000	134000	134000	0
193	20230731	153300	6676318000	134000	134000	134000	134000	0
194	20230731	153200	6676318000	134000	134000	134000	134000	0
195	20230731	153100	6676318000	134000	134000	134000	134000	0
196	20230731	153000	6676318000	134000	134000	134000	134000	2220
197	20230731	152900	6378838000	134600	134600	134600	134600	0
198	20230731	152800	6378838000	134600	134600	134600	134600	0
199	20230731	152700	6378838000	134600	134600	134600	134600	0
200	20230731	152600	6378838000	134600	134600	134600	134600	0
201	20230731	152500	6378838000	134600	134600	134600	134600	0
202	20230731	152400	6378838000	134600	134600	134600	134600	0
203	20230731	152300	6378838000	134600	134600	134600	134600	0
204	20230731	152200	6378838000	134600	134600	134600	134600	0
205	20230731	152100	6378838000	134600	134600	134600	134600	0
206	20230731	152000	6378838000	134600	134600	134600	134600	0
207	20230731	151900	6378838000	134600	134600	134600	134500	120
208	20230731	151800	6362690000	134600	134500	134600	134400	83
209	20230731	151700	6351524400	134400	134500	134500	134300	115
210	20230731	151600	6336071900	134400	134300	134500	134300	103
211	20230731	151500	6322227400	134300	134400	134500	134300	80
212	20230731	151400	6311472700	134500	134400	134500	134300	101
213	20230731	151300	6297898000	134400	134300	134400	134300	57
214	20230731	151200	6290237600	134400	134400	134500	134300	91
215	20230731	151100	6278004700	134300	134400	134400	134300	92
216	20230731	151000	6265640200	134400	134300	134400	134300	28
217	20230731	150900	6261878800	134300	134300	134400	134300	20
218	20230731	150800	6259192100	134300	134300	134400	134300	42
219	20230731	150700	6253549900	134400	134300	134400	134300	14
220	20230731	150600	6251668600	134400	134400	134500	134400	100
221	20230731	150500	6238227200	134500	134400	134500	134300	54
222	20230731	150400	6230967900	134400	134300	134400	134300	50
223	20230731	150300	6224250100	134400	134300	134400	134300	58
224	20230731	150200	6216456700	134300	134300	134400	134300	64
225	20230731	150100	6207858600	134200	134400	134400	134200	93
226	20230731	150000	6195369700	134400	134400	134400	134100	44
227	20230731	145900	6189458200	134300	134200	134300	134100	55
228	20230731	145800	6182073600	134200	134100	134300	134100	37
229	20230731	145700	6177107200	134200	134200	134200	134100	75
230	20230731	145600	6167044100	134200	134100	134300	134100	116
231	20230731	145500	6151474800	134200	134200	134400	134100	58
232	20230731	145400	6143686000	134200	134400	134500	133600	1320
233	20230731	145300	5966794000	134400	134500	134500	134400	95
234	20230731	145200	5954022600	134400	134400	134500	134400	34
235	20230731	145100	5949451800	134400	134400	134400	134200	66
236	20230731	145000	5940583200	134300	134100	134300	134100	41
237	20230731	144900	5935079800	134500	134200	134500	134200	53
238	20230731	144800	5927959500	134300	134400	134500	134300	294
239	20230731	144700	5888443800	134500	134400	134500	134400	74
240	20230731	144600	5878491400	134400	134500	134500	134400	41
241	20230731	144500	5872978700	134500	134300	134500	134300	50
242	20230731	144400	5866254400	134400	134400	134500	134300	47
243	20230731	144300	5859937900	134400	134500	134500	134300	30
244	20230731	144200	5855903400	134400	134500	134500	134300	35
245	20230731	144100	5851197900	134500	134400	134500	134300	255
246	20230731	144000	5816906400	134500	134400	134500	134400	50
247	20230731	143900	5810183300	134500	134100	134500	134100	50
248	20230731	143800	5803461700	134400	134400	134500	134300	275
249	20230731	143700	5766502700	134500	134400	134500	134400	48
250	20230731	143600	5760048400	134400	134400	134500	134400	56
251	20230731	143500	5752517600	134400	134400	134500	134400	65
252	20230731	143400	5743777800	134400	134500	134500	134400	36
253	20230731	143300	5738936200	134500	134400	134500	134300	77
254	20230731	143200	5728588600	134300	134300	134400	134300	33
255	20230731	143100	5724154300	134200	134300	134400	134200	18
256	20230731	143000	5721737000	134200	134400	134400	134100	55
257	20230731	142900	5714354300	134200	134200	134400	134100	70
258	20230731	142800	5704955700	134200	134200	134200	134100	36
259	20230731	142700	5700126000	134100	134200	134200	133700	1625
260	20230731	142600	5482416900	134300	134400	134400	134200	40
261	20230731	142500	5477046000	134300	134100	134400	134100	147
262	20230731	142400	5457321500	134300	134300	134300	134200	47
263	20230731	142300	5451011300	134300	134300	134400	134300	69
264	20230731	142200	5441741100	134300	134100	134400	134100	69
265	20230731	142100	5432476900	134100	134400	134400	134100	51
266	20230731	142000	5425626000	134300	134200	134300	134200	73
267	20230731	141900	5415825600	134100	134100	134200	134100	93
268	20230731	141800	5403349100	134100	134100	134200	134100	67
269	20230731	141700	5394362600	134200	134100	134200	134100	73
270	20230731	141600	5384568800	134100	134100	134200	134100	144
271	20230731	141500	5365253800	134100	134100	134300	134100	812
272	20230731	141400	5256358000	134100	134100	134200	134100	102
273	20230731	141300	5242674700	134100	134100	134200	134100	71
274	20230731	141200	5233149600	134100	134100	134400	134100	79
275	20230731	141100	5222543600	134100	134100	134400	134100	41
276	20230731	141000	5217037000	134300	134200	134400	134100	77
277	20230731	140900	5206695600	134200	134100	134400	134100	68
278	20230731	140800	5197571100	134200	134500	134500	134200	84
279	20230731	140700	5186278900	134500	134500	134500	134400	47
280	20230731	140600	5179960300	134500	134500	134500	134400	48
281	20230731	140500	5173504400	134500	134400	134500	134400	45
282	20230731	140400	5167455600	134300	134400	134400	134200	34
283	20230731	140300	5162889400	134200	134300	134500	134200	59
284	20230731	140200	5154957200	134300	134400	134600	134300	82
285	20230731	140100	5143925900	134600	134500	134600	134300	60
286	20230731	140000	5135855100	134400	134500	134500	134300	83
287	20230731	135900	5124694700	134400	134300	134500	134300	77
288	20230731	135800	5114340100	134400	134400	134500	134300	51
289	20230731	135700	5107483500	134400	134500	134500	134400	55
290	20230731	135600	5100086400	134500	134400	134500	134400	70
291	20230731	135500	5090673400	134500	134500	134500	134400	44
292	20230731	135400	5084755600	134500	134400	134500	134400	43
293	20230731	135300	5078975000	134300	134400	134400	134300	64
294	20230731	135200	5070375100	134300	134300	134400	134300	44
295	20230731	135100	5064463300	134400	134300	134400	134300	41
296	20230731	135000	5058953400	134300	134300	134400	134300	42
297	20230731	134900	5053309900	134400	134300	134400	134200	46
298	20230731	134800	5047131400	134200	134300	134300	134200	42
299	20230731	134700	5041491400	134300	134300	134400	134300	49
300	20230731	134600	5034910200	134200	134300	134300	134200	51
301	20230731	134500	5028061200	134300	134300	134300	134200	57
302	20230731	134400	5020407300	134300	134300	134300	134200	45
303	20230731	134300	5014364000	134200	134300	134300	134100	58
304	20230731	134200	5006579000	134300	134200	134300	134200	35
305	20230731	134100	5001880000	134200	134300	134300	134100	49
306	20230731	134000	4995304300	134200	134100	134300	134100	45
307	20230731	133900	4989263600	134200	134300	134300	134200	40
308	20230731	133800	4983892500	134300	134200	134300	134200	44
309	20230731	133700	4977983600	134300	134300	134400	134300	45
310	20230731	133600	4971939600	134300	134200	134300	134200	44
311	20230731	133500	4966033000	134100	134300	134300	134100	20
312	20230731	133400	4963347700	134200	134300	134300	134000	727
313	20230731	133300	4865857100	134400	134200	134400	134200	35
314	20230731	133200	4861154700	134300	134400	134500	134300	82
315	20230731	133100	4850135300	134300	134300	134400	134200	17
316	20230731	133000	4847852100	134300	134300	134300	134200	74
317	20230731	132900	4837915900	134200	134200	134300	134200	38
318	20230731	132800	4832813000	134300	134200	134300	134200	99
319	20230731	132700	4819523100	134200	134200	134300	134200	39
320	20230731	132600	4814285800	134300	134300	134500	134200	51
321	20230731	132500	4807434700	134200	134500	134500	134200	54
322	20230731	132400	4800176700	134400	134500	134500	134400	53
323	20230731	132300	4793048600	134400	134500	134500	134400	7
324	20230731	132200	4792107300	134500	134400	134500	134300	58
325	20230731	132100	4784308300	134500	134400	134500	134400	43
326	20230731	132000	4778525300	134500	134400	134500	134400	39
327	20230731	131900	4773280100	134400	134500	134500	134400	36
328	20230731	131800	4768438800	134500	134400	134500	134400	50
329	20230731	131700	4761716000	134400	134400	134500	134300	36
330	20230731	131600	4756875600	134500	134300	134500	134300	43
331	20230731	131500	4751094100	134400	134200	134400	134200	38
332	20230731	131400	4745987700	134300	134300	134300	134300	34
333	20230731	131300	4741421500	134200	134400	134500	134200	66
334	20230731	131200	4732548500	134500	134400	134500	134400	49
335	20230731	131100	4725959500	134300	134400	134400	134300	11
336	20230731	131000	4724481600	134500	134500	134500	134400	64
337	20230731	130900	4715873900	134300	134300	134500	134100	21
338	20230731	130800	4713054200	134500	134400	134500	134100	72
339	20230731	130700	4703381600	134500	134400	134500	134300	46
340	20230731	130600	4697197700	134400	134300	134400	134300	25
341	20230731	130500	4693838300	134500	134300	134500	134100	54
342	20230731	130400	4686582300	134400	134200	134400	134200	37
343	20230731	130300	4681610200	134200	134300	134400	134200	35
344	20230731	130200	4676907500	134400	134200	134400	134200	48
345	20230731	130100	4670463000	134200	134200	134200	134100	43
346	20230731	130000	4664692800	134100	134300	134300	134100	42
347	20230731	125900	4659056900	134300	134200	134300	134200	21
348	20230731	125800	4656237100	134400	134400	134400	134200	78
349	20230731	125700	4645761800	134300	134300	134300	134200	12
350	20230731	125600	4644150700	134400	134300	134400	134300	54
351	20230731	125500	4636894500	134400	134300	134400	134100	37
352	20230731	125400	4631926300	134300	134300	134400	134200	51
353	20230731	125300	4625077100	134300	134100	134300	134100	42
354	20230731	125200	4619439600	134200	134100	134200	134100	46
355	20230731	125100	4613267200	134200	134100	134200	134100	36
356	20230731	125000	4608436200	134200	134200	134200	134200	26
357	20230731	124900	4604947000	134200	134200	134200	134000	587
358	20230731	124800	4526225100	134400	134400	134400	134300	32
359	20230731	124700	4521924400	134400	134300	134400	134300	34
360	20230731	124600	4517355100	134400	134300	134400	134200	38
361	20230731	124500	4512251200	134300	134300	134300	134200	31
362	20230731	124400	4508088100	134400	134500	134500	134300	51
363	20230731	124300	4501230200	134600	134300	134600	134300	33
364	20230731	124200	4496789200	134600	134300	134600	134200	29
365	20230731	124100	4492892300	134300	134200	134300	134200	48
366	20230731	124000	4486446400	134300	134500	134600	134300	32
367	20230731	123900	4482141800	134500	134500	134600	134500	37
368	20230731	123800	4477165200	134500	134500	134500	134200	55
369	20230731	123700	4469771400	134400	134600	134600	134400	14
370	20230731	123600	4467888200	134500	134400	134500	134400	47
371	20230731	123500	4461567000	134300	134300	134300	134200	71
372	20230731	123400	4452031900	134400	134400	134500	134300	43
373	20230731	123300	4446251400	134600	134500	134600	134400	84
374	20230731	123200	4434953900	134500	134600	134600	134500	38
375	20230731	123100	4429839500	134600	134500	134600	134500	56
376	20230731	123000	4422302200	134600	134600	134600	134500	30
377	20230731	122900	4418264400	134500	134500	134600	134500	41
378	20230731	122800	4412746600	134500	134600	134700	134500	30
379	20230731	122700	4408706500	134600	134600	134600	134500	38
380	20230731	122600	4403592200	134600	134600	134700	134500	34
381	20230731	122500	4399014600	134600	134600	134700	134600	63
382	20230731	122400	4390533400	134700	134700	134700	134600	108
383	20230731	122300	4375986000	134700	134700	134700	134600	27
384	20230731	122200	4372349900	134600	134700	134700	134500	27
385	20230731	122100	4368715600	134700	134600	134700	134500	41
386	20230731	122000	4363197000	134600	134600	134600	134600	50
387	20230731	121900	4356467000	134600	134500	134700	134500	38
388	20230731	121800	4351351800	134400	134600	134600	134400	35
389	20230731	121700	4346641400	134600	134500	134600	134400	24
390	20230731	121600	4343414100	134500	134500	134500	134400	31
391	20230731	121500	4339244700	134500	134500	134500	134500	50
392	20230731	121400	4332519700	134400	134600	134600	134400	43
393	20230731	121300	4326733000	134600	134700	134700	134600	37
394	20230731	121200	4321749900	134600	134600	134700	134600	191
395	20230731	121100	4296026000	134600	134600	134600	134600	49
396	20230731	121000	4289430600	134600	134600	134700	134500	62
397	20230731	120900	4281084700	134600	134400	134600	134400	45
398	20230731	120800	4275030700	134400	134600	134600	134400	29
399	20230731	120700	4271128400	134500	134400	134600	134400	51
400	20230731	120600	4264268400	134400	134600	134600	134400	120
401	20230731	120500	4248118400	134600	134400	134600	134400	40
402	20230731	120400	4242737800	134400	134400	134500	134300	22
403	20230731	120300	4239780600	134500	134500	134500	134300	68
404	20230731	120200	4230635300	134500	134500	134600	134300	97
405	20230731	120100	4217591200	134500	134400	134500	134300	56
406	20230731	120000	4210063700	134400	134600	134600	134400	31
407	20230731	115900	4205894300	134600	134600	134600	134400	67
408	20230731	115800	4196880000	134500	134500	134600	134500	38
409	20230731	115700	4191768600	134500	134300	134600	134300	37
410	20230731	115600	4186794400	134400	134500	134600	134400	48
411	20230731	115500	4180335200	134500	134500	134600	134400	62
412	20230731	115400	4171994700	134600	134500	134600	134500	31
413	20230731	115300	4167822300	134500	134500	134500	134400	19
414	20230731	115200	4165267100	134500	134500	134500	134400	38
415	20230731	115100	4160156200	134400	134500	134600	134400	43
416	20230731	115000	4154369900	134600	134600	134600	134500	36
417	20230731	114900	4149524600	134600	134500	134600	134500	44
418	20230731	114800	4143603500	134500	134600	134600	134500	44
419	20230731	114700	4137685000	134500	134600	134700	134500	96
420	20230731	114600	4124764200	134500	134600	134600	134500	50
421	20230731	114500	4118035400	134600	134600	134600	134500	36
422	20230731	114400	4113190000	134400	134700	134700	134400	40
423	20230731	114300	4107803700	134600	134500	134700	134500	41
424	20230731	114200	4102284800	134400	134600	134600	134300	26
425	20230731	114100	4098790700	134600	134600	134700	134400	58
426	20230731	114000	4090984400	134700	134700	134800	134700	105
427	20230731	113900	4076837400	134700	134800	134800	134700	47
428	20230731	113800	4070502600	134700	134800	134800	134700	29
429	20230731	113700	4066593500	134700	134600	134700	134600	51
430	20230731	113600	4059724700	134400	134800	134800	134400	55
431	20230731	113500	4052313300	134800	134500	134800	134500	31
432	20230731	113400	4048139900	134500	134500	134800	134500	58
433	20230731	113300	4040330700	134600	134600	134700	134500	57
434	20230731	113200	4032656200	134600	134300	134600	134300	454
435	20230731	113100	3971557300	134200	134500	134500	134100	41
436	20230731	113000	3966048200	134100	134600	134600	134100	25
437	20230731	112900	3962686700	134600	134600	134700	134600	95
438	20230731	112800	3949896600	134700	134600	134700	134600	108
439	20230731	112700	3935350200	134700	134500	134700	134500	176
440	20230731	112600	3911672200	134500	134400	134700	134300	844
441	20230731	112500	3798140400	134300	134200	134400	134200	30
442	20230731	112400	3794111300	134300	134400	134400	134200	78
443	20230731	112300	3783629500	134400	134400	134500	134400	174
444	20230731	112200	3760232400	134500	134100	134500	134100	296
445	20230731	112100	3720474700	134200	134300	134300	134200	85
446	20230731	112000	3709063500	134200	134200	134300	134100	118
447	20230731	111900	3693218800	134100	134000	134100	133800	137
448	20230731	111800	3674861300	133300	133900	134000	133300	28
449	20230731	111700	3671110600	133600	133400	133700	133400	116
450	20230731	111600	3655631300	133500	133900	133900	133400	28
451	20230731	111500	3651886700	134000	133900	134000	133900	65
452	20230731	111400	3643179900	134000	133600	134000	132900	454
453	20230731	111300	3582497800	133600	133600	134000	133600	135
454	20230731	111200	3564442000	133500	133700	134000	133500	189
455	20230731	111100	3539156400	133700	133500	133800	133500	118
456	20230731	111000	3523388200	133400	133400	133400	133300	154
457	20230731	110900	3502844900	133300	133400	133400	133300	5
458	20230731	110800	3502178200	133400	133100	133400	133000	15
459	20230731	110700	3500180700	133100	133000	133100	132900	185
460	20230731	110600	3475561700	132900	132900	133000	132900	13
461	20230731	110500	3473833200	133000	133000	133000	132900	46
462	20230731	110400	3467715400	132900	132900	133000	132800	390
463	20230731	110300	3415883700	132900	133100	133100	132900	25
464	20230731	110200	3412558200	133100	133000	133100	132900	46
465	20230731	110100	3406439500	132900	133100	133100	132900	141
466	20230731	110000	3387694500	133100	133000	133400	133000	22
467	20230731	105900	3384766200	133000	133200	133200	133000	13
468	20230731	105800	3383035300	133200	133100	133200	133100	17
469	20230731	105700	3380771400	133100	133200	133200	133100	21
470	20230731	105600	3377975700	133200	133200	133200	133100	9
471	20230731	105500	3376777100	133200	132900	133200	132900	261
472	20230731	105400	3342086700	132900	133400	133400	132900	135
473	20230731	105300	3324132100	133600	133100	133600	133100	18
474	20230731	105200	3321733800	133000	133400	133700	133000	49
475	20230731	105100	3315204400	133700	133800	133800	133700	23
476	20230731	105000	3312128900	133700	133800	133900	133700	37
477	20230731	104900	3307177600	133700	133800	133800	133700	55
478	20230731	104800	3299822000	133700	133400	133700	133400	269
479	20230731	104700	3263910000	133500	133200	133500	133200	33
480	20230731	104600	3259508100	133100	134400	134500	133100	642
481	20230731	104500	3173574800	134500	134200	134500	134100	155
482	20230731	104400	3152741500	134200	133600	134200	133600	1852
483	20230731	104300	2904638700	133800	133800	133800	133500	153
484	20230731	104200	2884173900	133700	133500	133700	133500	107
485	20230731	104100	2869871600	133600	133500	133600	133500	61
486	20230731	104000	2861728000	133500	133200	133500	133200	590
487	20230731	103900	2783009900	133100	133200	133300	133100	56
488	20230731	103800	2775550400	133300	133400	133400	133200	69
489	20230731	103700	2766352300	133400	133300	133400	133200	36
490	20230731	103600	2761552000	133300	133200	133300	133100	139
491	20230731	103500	2743030700	133000	133100	133200	133000	326
492	20230731	103400	2699629200	133000	133100	133100	133000	18
493	20230731	103300	2697234300	133100	133100	133100	133000	24
494	20230731	103200	2694041200	133000	132900	133000	132900	72
495	20230731	103100	2684466900	132900	133000	133000	132900	46
496	20230731	103000	2678351100	133000	133000	133100	133000	63
497	20230731	102900	2669970500	133100	133000	133100	133000	9
498	20230731	102800	2668773000	133000	132900	133100	132900	13
499	20230731	102700	2667043300	132900	133000	133000	132900	23
500	20230731	102600	2663985300	133000	133000	133000	133000	31
501	20230731	102500	2659862300	133000	133000	133100	133000	42
502	20230731	102400	2654275000	133000	133000	133000	132800	694
503	20230731	102300	2562042900	133100	133000	133100	133000	47
504	20230731	102200	2555791300	132900	133000	133100	132900	191
505	20230731	102100	2530394200	133100	133000	133100	133000	124
506	20230731	102000	2513900900	133000	133200	133200	133000	75
507	20230731	101900	2503917500	133200	133200	133200	133200	19
508	20230731	101800	2501386700	133200	133200	133200	133200	21
509	20230731	101700	2498589500	133200	133100	133400	133100	19
510	20230731	101600	2496059000	133300	133400	133400	133300	11
511	20230731	101500	2494592200	133400	133100	133400	133100	350
512	20230731	101400	2447951300	133000	133000	133100	133000	308
513	20230731	101300	2406983500	133000	133000	133000	132900	61
514	20230731	101200	2398875800	133000	133000	133100	132900	71
515	20230731	101100	2389430600	133000	133100	133100	133000	12
516	20230731	101000	2387834400	133100	133100	133100	132900	281
517	20230731	100900	2350477900	133100	133100	133200	133100	70
518	20230731	100800	2341160400	133200	133200	133200	133100	502
519	20230731	100700	2274322100	133300	133300	133300	133200	161
520	20230731	100600	2252862500	133200	133300	133300	133200	38
521	20230731	100500	2247800100	133300	133000	133300	133000	835
522	20230731	100400	2136666100	132900	132800	132900	132800	180
523	20230731	100300	2112746300	132800	132800	132900	132800	92
524	20230731	100200	2100524900	132800	132300	132900	132300	503
525	20230731	100100	2033815400	132300	132200	132300	132100	249
526	20230731	100000	2000878500	132100	132200	132200	132100	28
527	20230731	095900	1997177100	132100	132200	132300	132100	479
528	20230731	095800	1933859700	132100	131900	132100	131800	306
529	20230731	095700	1893466400	132000	131700	132000	131700	1929
530	20230731	095600	1639060800	131700	131500	131700	131500	493
531	20230731	095500	1574210000	131500	130900	131500	130900	380
532	20230731	095400	1524297700	131000	130900	131000	130900	146
533	20230731	095300	1505176700	130900	130900	131000	130800	26
534	20230731	095200	1501773200	130800	130900	130900	130800	102
535	20230731	095100	1488422100	130900	131000	131000	130900	14
536	20230731	095000	1486588300	131000	131000	131000	130900	59
537	20230731	094900	1478861500	130800	130900	131000	130800	140
538	20230731	094800	1460529400	130900	130800	130900	130800	21
539	20230731	094700	1457781300	130800	130900	130900	130800	37
540	20230731	094600	1452939800	130900	131000	131000	130800	60
541	20230731	094500	1445088900	131000	131200	131300	130800	328
542	20230731	094400	1402145200	131100	131100	131100	131100	119
543	20230731	094300	1386544300	131200	131100	131300	131100	87
544	20230731	094200	1375128100	131100	131000	131100	131000	143
545	20230731	094100	1356381100	131000	131000	131000	130900	216
546	20230731	094000	1328087400	130900	131000	131100	130900	80
547	20230731	093900	1317605300	131000	131000	131000	131000	4
548	20230731	093800	1317081300	130900	131500	131600	130900	91
549	20230731	093700	1305136300	131100	131600	131600	131100	126
550	20230731	093600	1288587900	131600	131700	131800	131600	207
551	20230731	093500	1261333700	131700	131700	131700	131600	94
552	20230731	093400	1248956400	131800	131300	131800	131300	504
553	20230731	093300	1182627500	131400	131000	131400	131000	339
554	20230731	093200	1138084500	131000	131400	131400	131000	53
555	20230731	093100	1131123800	131400	131400	131500	130800	200
556	20230731	093000	1104864300	131500	131200	131500	131000	626
557	20230731	092900	1022773900	131200	131200	131200	131200	55
558	20230731	092800	1015557900	131200	131200	131200	131200	175
559	20230731	092700	992597900	131200	131200	131300	131200	91
560	20230731	092600	980656700	131200	131200	131500	131100	356
561	20230731	092500	933921600	131200	130500	131400	130500	2473
562	20230731	092400	610391500	130500	130400	130600	130400	470
563	20230731	092300	549030700	130400	130300	130400	130200	122
564	20230731	092200	533134900	130300	129600	130300	129600	575
565	20230731	092100	458410100	129100	129100	129100	129100	11
566	20230731	092000	456990000	129100	129700	129700	129100	24
567	20230731	091900	453890800	129800	129000	129900	129000	50
568	20230731	091800	447417300	129700	129000	129700	129000	16
569	20230731	091700	445349100	129000	129300	129600	129000	775
570	20230731	091600	345283300	129300	129900	129900	129000	244
571	20230731	091500	313652300	130000	129700	130000	129400	276
572	20230731	091400	277872900	129400	129700	129900	129000	238
573	20230731	091300	247012200	130000	129700	130000	129700	23
574	20230731	091200	244026700	129600	129800	129800	129600	110
575	20230731	091100	229749700	130000	129900	130200	129800	154
576	20230731	091000	209722500	129800	129300	130000	129300	640
577	20230731	090900	126645000	129300	128600	129300	128600	47
578	20230731	090800	120578000	129400	128800	129400	128400	228
579	20230731	090700	91194100	129000	129000	129000	129000	5
580	20230731	090600	90549100	128200	128200	129200	128200	119
581	20230731	090500	75281800	129100	128200	129100	128200	15
582	20230731	090400	73347100	129000	129000	129000	128200	18
583	20230731	090300	71025900	129200	129100	129200	128900	69
584	20230731	090200	62121100	128200	129100	129100	128200	29
585	20230731	090100	58384400	127900	128700	129100	127900	19
586	20230731	090000	55951500	128000	127100	128100	127100	440