KissMeData/007340/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	184500	2760715300	92300	92300	92300	92300	723
3	20230731	184400	2760715300	92300	92300	92300	92300	0
4	20230731	184300	2760715300	92300	92300	92300	92300	0
5	20230731	184200	2760715300	92300	92300	92300	92300	0
6	20230731	184100	2760715300	92300	92300	92300	92300	0
7	20230731	184000	2760715300	92300	92300	92300	92300	0
8	20230731	183900	2760715300	92300	92300	92300	92300	0
9	20230731	183800	2760715300	92300	92300	92300	92300	0
10	20230731	183700	2760715300	92300	92300	92300	92300	0
11	20230731	183600	2760715300	92300	92300	92300	92300	0
12	20230731	183500	2760715300	92300	92300	92300	92300	0
13	20230731	183400	2760715300	92300	92300	92300	92300	0
14	20230731	183300	2760715300	92300	92300	92300	92300	0
15	20230731	183200	2760715300	92300	92300	92300	92300	0
16	20230731	183100	2760715300	92300	92300	92300	92300	0
17	20230731	183000	2760715300	92300	92300	92300	92300	0
18	20230731	182900	2760715300	92300	92300	92300	92300	0
19	20230731	182800	2760715300	92300	92300	92300	92300	0
20	20230731	182700	2760715300	92300	92300	92300	92300	0
21	20230731	182600	2760715300	92300	92300	92300	92300	0
22	20230731	182500	2760715300	92300	92300	92300	92300	0
23	20230731	182400	2760715300	92300	92300	92300	92300	0
24	20230731	182300	2760715300	92300	92300	92300	92300	0
25	20230731	182200	2760715300	92300	92300	92300	92300	0
26	20230731	182100	2760715300	92300	92300	92300	92300	0
27	20230731	182000	2760715300	92300	92300	92300	92300	0
28	20230731	181900	2760715300	92300	92300	92300	92300	0
29	20230731	181800	2760715300	92300	92300	92300	92300	0
30	20230731	181700	2760715300	92300	92300	92300	92300	0
31	20230731	181600	2760715300	92300	92300	92300	92300	0
32	20230731	181500	2760715300	92300	92300	92300	92300	723
33	20230731	181400	2760715300	92300	92300	92300	92300	0
34	20230731	181300	2760715300	92300	92300	92300	92300	0
35	20230731	181200	2760715300	92300	92300	92300	92300	0
36	20230731	181100	2760715300	92300	92300	92300	92300	0
37	20230731	181000	2760715300	92300	92300	92300	92300	0
38	20230731	180900	2760715300	92300	92300	92300	92300	0
39	20230731	180800	2760715300	92300	92300	92300	92300	0
40	20230731	180700	2760715300	92300	92300	92300	92300	0
41	20230731	180600	2760715300	92300	92300	92300	92300	0
42	20230731	180500	2760715300	92300	92300	92300	92300	0
43	20230731	180400	2760715300	92300	92300	92300	92300	0
44	20230731	180300	2760715300	92300	92300	92300	92300	0
45	20230731	180200	2760715300	92300	92300	92300	92300	0
46	20230731	180100	2760715300	92300	92300	92300	92300	0
47	20230731	180000	2760715300	92300	92300	92300	92300	0
48	20230731	175900	2760715300	92300	92300	92300	92300	0
49	20230731	175800	2760715300	92300	92300	92300	92300	0
50	20230731	175700	2760715300	92300	92300	92300	92300	0
51	20230731	175600	2760715300	92300	92300	92300	92300	0
52	20230731	175500	2760715300	92300	92300	92300	92300	0
53	20230731	175400	2760715300	92300	92300	92300	92300	0
54	20230731	175300	2760715300	92300	92300	92300	92300	0
55	20230731	175200	2760715300	92300	92300	92300	92300	0
56	20230731	175100	2760715300	92300	92300	92300	92300	0
57	20230731	175000	2760715300	92300	92300	92300	92300	0
58	20230731	174900	2760715300	92300	92300	92300	92300	0
59	20230731	174800	2760715300	92300	92300	92300	92300	0
60	20230731	174700	2760715300	92300	92300	92300	92300	0
61	20230731	174600	2760715300	92300	92300	92300	92300	0
62	20230731	174500	2760715300	92300	92300	92300	92300	723
63	20230731	174400	2760715300	92300	92300	92300	92300	0
64	20230731	174300	2760715300	92300	92300	92300	92300	0
65	20230731	174200	2760715300	92300	92300	92300	92300	0
66	20230731	174100	2760715300	92300	92300	92300	92300	0
67	20230731	174000	2760715300	92300	92300	92300	92300	0
68	20230731	173900	2760715300	92300	92300	92300	92300	0
69	20230731	173800	2760715300	92300	92300	92300	92300	0
70	20230731	173700	2760715300	92300	92300	92300	92300	0
71	20230731	173600	2760715300	92300	92300	92300	92300	0
72	20230731	173500	2760715300	92300	92300	92300	92300	0
73	20230731	173400	2760715300	92300	92300	92300	92300	0
74	20230731	173300	2760715300	92300	92300	92300	92300	0
75	20230731	173200	2760715300	92300	92300	92300	92300	0
76	20230731	173100	2760715300	92300	92300	92300	92300	0
77	20230731	173000	2760715300	92300	92300	92300	92300	0
78	20230731	172900	2760715300	92300	92300	92300	92300	0
79	20230731	172800	2760715300	92300	92300	92300	92300	0
80	20230731	172700	2760715300	92300	92300	92300	92300	0
81	20230731	172600	2760715300	92300	92300	92300	92300	0
82	20230731	172500	2760715300	92300	92300	92300	92300	0
83	20230731	172400	2760715300	92300	92300	92300	92300	0
84	20230731	172300	2760715300	92300	92300	92300	92300	0
85	20230731	172200	2760715300	92300	92300	92300	92300	0
86	20230731	172100	2760715300	92300	92300	92300	92300	0
87	20230731	172000	2760715300	92300	92300	92300	92300	0
88	20230731	171900	2760715300	92300	92300	92300	92300	0
89	20230731	171800	2760715300	92300	92300	92300	92300	0
90	20230731	171700	2760715300	92300	92300	92300	92300	0
91	20230731	171600	2760715300	92300	92300	92300	92300	0
92	20230731	171500	2760715300	92300	92300	92300	92300	723
93	20230731	171400	2760715300	92300	92300	92300	92300	0
94	20230731	171300	2760715300	92300	92300	92300	92300	0
95	20230731	171200	2760715300	92300	92300	92300	92300	0
96	20230731	171100	2760715300	92300	92300	92300	92300	0
97	20230731	171000	2760715300	92300	92300	92300	92300	0
98	20230731	170900	2760715300	92300	92300	92300	92300	0
99	20230731	170800	2760715300	92300	92300	92300	92300	0
100	20230731	170700	2760715300	92300	92300	92300	92300	0
101	20230731	170600	2760715300	92300	92300	92300	92300	0
102	20230731	170500	2760715300	92300	92300	92300	92300	0
103	20230731	170400	2760715300	92300	92300	92300	92300	0
104	20230731	170300	2760715300	92300	92300	92300	92300	0
105	20230731	170200	2760715300	92300	92300	92300	92300	0
106	20230731	170100	2760715300	92300	92300	92300	92300	0
107	20230731	170000	2760715300	92300	92300	92300	92300	0
108	20230731	165900	2760715300	92300	92300	92300	92300	0
109	20230731	165800	2760715300	92300	92300	92300	92300	0
110	20230731	165700	2760715300	92300	92300	92300	92300	0
111	20230731	165600	2760715300	92300	92300	92300	92300	0
112	20230731	165500	2760715300	92300	92300	92300	92300	0
113	20230731	165400	2760715300	92300	92300	92300	92300	0
114	20230731	165300	2760715300	92300	92300	92300	92300	0
115	20230731	165200	2760715300	92300	92300	92300	92300	0
116	20230731	165100	2760715300	92300	92300	92300	92300	0
117	20230731	165000	2760715300	92300	92300	92300	92300	0
118	20230731	164900	2760715300	92300	92300	92300	92300	0
119	20230731	164800	2760715300	92300	92300	92300	92300	0
120	20230731	164700	2760715300	92300	92300	92300	92300	0
121	20230731	164600	2760715300	92300	92300	92300	92300	0
122	20230731	164500	2760715300	92300	92300	92300	92300	723
123	20230731	164400	2760715300	92300	92300	92300	92300	0
124	20230731	164300	2760715300	92300	92300	92300	92300	0
125	20230731	164200	2760715300	92300	92300	92300	92300	0
126	20230731	164100	2760715300	92300	92300	92300	92300	0
127	20230731	164000	2760715300	92300	92300	92300	92300	0
128	20230731	163900	2760715300	92300	92300	92300	92300	0
129	20230731	163800	2760715300	92300	92300	92300	92300	0
130	20230731	163700	2760715300	92300	92300	92300	92300	0
131	20230731	163600	2760715300	92300	92300	92300	92300	0
132	20230731	163500	2760715300	92300	92300	92300	92300	0
133	20230731	163400	2760715300	92300	92300	92300	92300	0
134	20230731	163300	2760715300	92300	92300	92300	92300	0
135	20230731	163200	2760715300	92300	92300	92300	92300	0
136	20230731	163100	2760715300	92300	92300	92300	92300	0
137	20230731	163000	2760715300	92300	92300	92300	92300	0
138	20230731	162900	2760715300	92300	92300	92300	92300	0
139	20230731	162800	2760715300	92300	92300	92300	92300	0
140	20230731	162700	2760715300	92300	92300	92300	92300	0
141	20230731	162600	2760715300	92300	92300	92300	92300	0
142	20230731	162500	2760715300	92300	92300	92300	92300	0
143	20230731	162400	2760715300	92300	92300	92300	92300	0
144	20230731	162300	2760715300	92300	92300	92300	92300	0
145	20230731	162200	2760715300	92300	92300	92300	92300	0
146	20230731	162100	2760715300	92300	92300	92300	92300	0
147	20230731	162000	2760715300	92300	92300	92300	92300	0
148	20230731	161900	2760715300	92300	92300	92300	92300	0
149	20230731	161800	2760715300	92300	92300	92300	92300	0
150	20230731	161700	2760715300	92300	92300	92300	92300	0
151	20230731	161600	2760715300	92300	92300	92300	92300	0
152	20230731	161500	2760715300	92300	92300	92300	92300	723
153	20230731	161400	2760715300	92300	92300	92300	92300	0
154	20230731	161300	2760715300	92300	92300	92300	92300	0
155	20230731	161200	2760715300	92300	92300	92300	92300	0
156	20230731	161100	2760715300	92300	92300	92300	92300	0
157	20230731	161000	2760715300	92300	92300	92300	92300	0
158	20230731	160900	2760715300	92300	92300	92300	92300	0
159	20230731	160800	2760715300	92300	92300	92300	92300	0
160	20230731	160700	2760715300	92300	92300	92300	92300	0
161	20230731	160600	2760715300	92300	92300	92300	92300	0
162	20230731	160500	2760715300	92300	92300	92300	92300	0
163	20230731	160400	2760715300	92300	92300	92300	92300	0
164	20230731	160300	2760715300	92300	92300	92300	92300	0
165	20230731	160200	2760715300	92300	92300	92300	92300	0
166	20230731	160100	2760715300	92300	92300	92300	92300	0
167	20230731	160000	2760715300	92300	92300	92300	92300	0
168	20230731	155900	2760715300	92300	92300	92300	92300	0
169	20230731	155800	2760715300	92300	92300	92300	92300	0
170	20230731	155700	2760715300	92300	92300	92300	92300	0
171	20230731	155600	2760715300	92300	92300	92300	92300	0
172	20230731	155500	2760715300	92300	92300	92300	92300	0
173	20230731	155400	2760715300	92300	92300	92300	92300	0
174	20230731	155300	2760715300	92300	92300	92300	92300	0
175	20230731	155200	2760715300	92300	92300	92300	92300	0
176	20230731	155100	2760715300	92300	92300	92300	92300	0
177	20230731	155000	2760715300	92300	92300	92300	92300	0
178	20230731	154900	2760715300	92300	92300	92300	92300	0
179	20230731	154800	2760715300	92300	92300	92300	92300	0
180	20230731	154700	2760715300	92300	92300	92300	92300	0
181	20230731	154600	2760715300	92300	92300	92300	92300	0
182	20230731	154500	2760715300	92300	92300	92300	92300	723
183	20230731	154400	2760715300	92300	92300	92300	92300	0
184	20230731	154300	2760715300	92300	92300	92300	92300	0
185	20230731	154200	2760715300	92300	92300	92300	92300	0
186	20230731	154100	2760715300	92300	92300	92300	92300	0
187	20230731	154000	2760715300	92300	92300	92300	92300	0
188	20230731	153900	2760715300	92300	92300	92300	92300	0
189	20230731	153800	2760715300	92300	92300	92300	92300	0
190	20230731	153700	2760715300	92300	92300	92300	92300	0
191	20230731	153600	2760715300	92300	92300	92300	92300	0
192	20230731	153500	2760715300	92300	92300	92300	92300	0
193	20230731	153400	2760715300	92300	92300	92300	92300	0
194	20230731	153300	2760715300	92300	92300	92300	92300	0
195	20230731	153200	2760715300	92300	92300	92300	92300	0
196	20230731	153100	2760715300	92300	92300	92300	92300	0
197	20230731	153000	2760715300	92300	92300	92300	92300	723
198	20230731	152900	2693982400	92300	92300	92300	92300	0
199	20230731	152800	2693982400	92300	92300	92300	92300	0
200	20230731	152700	2693982400	92300	92300	92300	92300	0
201	20230731	152600	2693982400	92300	92300	92300	92300	0
202	20230731	152500	2693982400	92300	92300	92300	92300	0
203	20230731	152400	2693982400	92300	92300	92300	92300	0
204	20230731	152300	2693982400	92300	92300	92300	92300	0
205	20230731	152200	2693982400	92300	92300	92300	92300	0
206	20230731	152100	2693982400	92300	92300	92300	92300	0
207	20230731	152000	2693982400	92300	92300	92300	92300	0
208	20230731	151900	2693982400	92300	92300	92300	92300	155
209	20230731	151800	2679675900	92300	92200	92300	92200	55
210	20230731	151700	2674599500	92300	92200	92300	92100	120
211	20230731	151600	2663527600	92200	92200	92200	92200	103
212	20230731	151500	2654031000	92200	92000	92200	92000	156
213	20230731	151400	2639650700	92100	92200	92200	92100	287
214	20230731	151300	2613216100	92200	92200	92200	92200	54
215	20230731	151200	2608237300	92200	91700	92200	91700	50
216	20230731	151100	2603630400	91700	91800	92300	91700	54
217	20230731	151000	2598667800	91800	92300	92300	91800	1373
218	20230731	150900	2472120800	92300	92200	92300	92200	200
219	20230731	150800	2453674900	92200	92100	92200	92100	100
220	20230731	150700	2444462900	92100	92100	92100	92000	29
221	20230731	150600	2441792300	92100	92100	92100	92000	48
222	20230731	150500	2437371600	92000	92100	92100	92000	176
223	20230731	150400	2421177700	92100	92000	92100	92000	35
224	20230731	150300	2417955800	92000	92000	92000	92000	62
225	20230731	150200	2412251800	92000	92000	92000	91900	190
226	20230731	150100	2394774100	92000	91900	92000	91900	41
227	20230731	150000	2391002400	91900	92000	92000	91900	138
228	20230731	145900	2378311400	92000	92000	92000	92000	36
229	20230731	145800	2374999400	92000	91900	92000	91800	91
230	20230731	145700	2366635700	91900	91900	92000	91900	41
231	20230731	145600	2362865000	91800	92000	92000	91800	250
232	20230731	145500	2339898300	92000	91900	92000	91900	154
233	20230731	145400	2325745500	91800	91700	91800	91700	287
234	20230731	145300	2299403400	91700	91700	91800	91700	151
235	20230731	145200	2285555300	91700	91600	91700	91500	234
236	20230731	145100	2264107700	91700	91700	91700	91700	3
237	20230731	145000	2263832600	91700	91600	91700	91600	5
238	20230731	144900	2263374300	91600	91700	91700	91600	21
239	20230731	144800	2261448900	91700	91700	91700	91700	3
240	20230731	144700	2261173800	91600	91600	91600	91600	7
241	20230731	144600	2260532600	91600	91600	91600	91600	29
242	20230731	144500	2257876200	91600	91500	91600	91500	33
243	20230731	144400	2254854300	91500	91400	91500	91400	185
244	20230731	144300	2237944800	91400	91400	91400	91400	9
245	20230731	144200	2237122200	91400	91300	91400	91300	79
246	20230731	144100	2229901700	91300	91400	91400	91300	8
247	20230731	144000	2229170600	91400	91400	91400	91400	3
248	20230731	143900	2228896400	91300	91300	91300	91300	1
249	20230731	143800	2228805100	91300	91400	91400	91300	53
250	20230731	143700	2223961200	91400	91300	91400	91300	14
251	20230731	143600	2222682000	91400	91200	91400	91200	9
252	20230731	143500	2221860400	91200	91200	91200	91200	1
253	20230731	143400	2221769200	91400	91200	91400	91200	6
254	20230731	143300	2221221400	91300	91300	91300	91300	40
255	20230731	143200	2217569400	91300	91300	91300	91300	4
256	20230731	143100	2217204200	91300	91300	91300	91300	57
257	20230731	143000	2212000100	91300	91300	91300	91300	23
258	20230731	142900	2209900200	91300	91200	91300	91200	193
259	20230731	142800	2192290800	91300	91300	91300	91300	10
260	20230731	142700	2191377800	91300	91500	91500	91300	198
261	20230731	142600	2173295800	91400	91400	91400	91400	30
262	20230731	142500	2170553800	91400	91400	91400	91300	106
263	20230731	142400	2160865600	91300	91300	91300	91300	1
264	20230731	142300	2160774300	91300	91400	91400	91300	28
265	20230731	142200	2158216200	91300	91400	91400	91300	14
266	20230731	142100	2156936700	91400	91400	91400	91400	3
267	20230731	142000	2156662500	91400	91300	91400	91300	14
268	20230731	141900	2155383100	91400	91400	91400	91400	4
269	20230731	141800	2155017500	91400	91300	91400	91300	34
270	20230731	141700	2151910200	91500	91500	91500	91500	3
271	20230731	141600	2151635700	91300	91300	91300	91300	12
272	20230731	141500	2150540100	91500	91400	91500	91400	44
273	20230731	141400	2146515100	91400	91500	91500	91400	60
274	20230731	141300	2141026100	91500	91400	91500	91400	17
275	20230731	141200	2139471900	91400	91400	91400	91400	1
276	20230731	141100	2139380500	91400	91400	91400	91300	38
277	20230731	141000	2135909400	91400	91500	91500	91400	61
278	20230731	140900	2130331400	91600	91500	91600	91500	4
279	20230731	140800	2129965100	91600	91600	91600	91600	11
280	20230731	140700	2128957500	91600	91500	91600	91500	42
281	20230731	140600	2125111200	91500	91500	91500	91500	9
282	20230731	140500	2124287700	91500	91500	91500	91500	86
283	20230731	140400	2116418700	91600	91600	91600	91600	41
284	20230731	140300	2112663100	91500	91600	91600	91500	10
285	20230731	140200	2111747600	91600	91600	91600	91600	18
286	20230731	140100	2110098800	91600	91500	91600	91500	8
287	20230731	140000	2109366500	91600	91600	91600	91500	4
288	20230731	135900	2109000200	91500	91500	91500	91500	35
289	20230731	135800	2105797700	91500	91500	91500	91500	0
290	20230731	135700	2105797700	91500	91500	91500	91500	4
291	20230731	135600	2105431700	91500	91500	91500	91500	11
292	20230731	135500	2104425200	91500	91500	91500	91500	3
293	20230731	135400	2104150700	91500	91500	91500	91500	12
294	20230731	135300	2103052700	91500	91500	91500	91500	4
295	20230731	135200	2102686700	91400	91300	91400	91300	38
296	20230731	135100	2099214500	91200	91200	91200	91200	3
297	20230731	135000	2098940900	91200	91200	91200	91200	12
298	20230731	134900	2097846500	91200	91200	91200	91200	6
299	20230731	134800	2097299300	91200	91200	91200	91200	40
300	20230731	134700	2093651300	91200	91200	91200	91200	19
301	20230731	134600	2091918500	91200	91200	91200	91200	5
302	20230731	134500	2091462500	91200	91200	91200	91200	76
303	20230731	134400	2084531300	91200	91200	91200	91200	19
304	20230731	134300	2082798500	91200	91200	91200	91100	13
305	20230731	134200	2081613000	91200	91200	91200	91200	18
306	20230731	134100	2079971400	91200	91200	91200	91100	43
307	20230731	134000	2076052100	91200	91200	91200	91200	2
308	20230731	133900	2075869700	91200	91200	91200	91100	22
309	20230731	133800	2073863400	91200	91200	91200	91200	5
310	20230731	133700	2073407400	91200	91200	91200	91200	0
311	20230731	133600	2073407400	91200	91200	91200	91200	18
312	20230731	133500	2071765800	91200	91200	91200	91200	3
313	20230731	133400	2071492200	91200	91100	91200	91100	37
314	20230731	133300	2068120100	91200	91200	91200	91200	0
315	20230731	133200	2068120100	91200	91200	91200	91200	7
316	20230731	133100	2067481700	91200	91200	91200	91200	9
317	20230731	133000	2066660900	91200	91200	91200	91200	6
318	20230731	132900	2066113700	91100	91100	91200	91100	45
319	20230731	132800	2062013700	91100	91100	91100	91100	4
320	20230731	132700	2061649300	91100	91100	91100	91000	24
321	20230731	132600	2059464900	91100	91000	91100	91000	9
322	20230731	132500	2058645500	91100	91000	91100	91000	15
323	20230731	132400	2057280300	91100	91100	91100	91100	10
324	20230731	132300	2056369300	91000	91000	91000	91000	22
325	20230731	132200	2054367300	91000	90900	91000	90900	61
326	20230731	132100	2048820600	90900	90800	90900	90800	54
327	20230731	132000	2043915600	90800	90800	90800	90700	32
328	20230731	131900	2041011100	90700	90700	90800	90700	12
329	20230731	131800	2039922600	90800	90700	90800	90700	26
330	20230731	131700	2037564000	90800	90800	90800	90800	3
331	20230731	131600	2037291600	90800	90800	90800	90700	6
332	20230731	131500	2036746900	90900	90700	90900	90700	18
333	20230731	131400	2035112500	90800	90800	90800	90800	13
334	20230731	131300	2033932100	90900	90900	90900	90700	234
335	20230731	131200	2012684100	90800	90800	90800	90800	1
336	20230731	131100	2012593300	90800	90900	90900	90800	14
337	20230731	131000	2011321700	90900	90900	90900	90900	3
338	20230731	130900	2011049000	90900	90900	90900	90800	20
339	20230731	130800	2009232600	90900	90900	90900	90900	17
340	20230731	130700	2007687300	90800	90900	90900	90800	20
341	20230731	130600	2005871000	90900	90800	90900	90800	27
342	20230731	130500	2003419000	90800	90800	90800	90800	3
343	20230731	130400	2003146600	90900	90600	90900	90600	52
344	20230731	130300	1998427300	90600	90700	90700	90600	24
345	20230731	130200	1996252300	90700	90700	90700	90600	28
346	20230731	130100	1993714000	90700	90700	90800	90700	7
347	20230731	130000	1993078800	90800	90700	90800	90700	30
348	20230731	125900	1990357700	90800	90800	90800	90800	4
349	20230731	125800	1989994500	90800	90700	90800	90700	42
350	20230731	125700	1986184700	90800	90800	90800	90800	3
351	20230731	125600	1985912300	90700	90700	90700	90700	114
352	20230731	125500	1975572500	90600	90600	90700	90600	23
353	20230731	125400	1973488300	90700	90700	90700	90700	2
354	20230731	125300	1973306900	90600	90600	90700	90600	21
355	20230731	125200	1971403900	90700	90700	90700	90700	40
356	20230731	125100	1967775900	90800	90700	90800	90700	26
357	20230731	125000	1965417300	90800	90800	90800	90800	15
358	20230731	124900	1964055300	90800	90700	90800	90700	42
359	20230731	124800	1960245600	90700	90800	90800	90700	12
360	20230731	124700	1959156100	90900	90900	90900	90900	2
361	20230731	124600	1958974300	90700	90900	90900	90700	50
362	20230731	124500	1954434500	91000	90900	91000	90900	7
363	20230731	124400	1953797800	90900	90900	90900	90900	23
364	20230731	124300	1951707100	91000	90900	91000	90900	20
365	20230731	124200	1949888800	90800	90900	90900	90800	13
366	20230731	124100	1948707200	90900	90900	90900	90900	3
367	20230731	124000	1948434500	90900	90900	90900	90900	4
368	20230731	123900	1948070900	90900	91000	91000	90900	44
369	20230731	123800	1944071000	90900	90900	90900	90900	0
370	20230731	123700	1944071000	90900	91000	91000	90900	39
371	20230731	123600	1940524300	91000	91000	91000	91000	0
372	20230731	123500	1940524300	91000	90900	91000	90900	78
373	20230731	123400	1933428600	90900	90900	90900	90800	44
374	20230731	123300	1929432900	90800	90900	90900	90800	96
375	20230731	123200	1920707700	91000	91000	91000	91000	5
376	20230731	123100	1920252700	91000	91000	91000	90900	3
377	20230731	123000	1919979800	91100	91200	91200	91000	151
378	20230731	122900	1906226200	91100	91100	91100	91100	0
379	20230731	122800	1906226200	91100	91200	91200	91100	26
380	20230731	122700	1903857300	91200	91200	91300	91200	25
381	20230731	122600	1901575800	91200	91200	91200	91200	57
382	20230731	122500	1896377400	91300	91300	91300	91300	0
383	20230731	122400	1896377400	91300	91300	91300	91300	22
384	20230731	122300	1894368800	91400	91400	91400	91400	0
385	20230731	122200	1894368800	91400	91400	91400	91400	3
386	20230731	122100	1894094600	91300	91400	91400	91300	30
387	20230731	122000	1891355400	91400	91400	91400	91400	17
388	20230731	121900	1889801600	91300	91400	91400	91300	23
389	20230731	121800	1887701600	91400	91400	91400	91400	3
390	20230731	121700	1887427400	91200	91400	91400	91200	6
391	20230731	121600	1886880000	91400	91400	91400	91400	4
392	20230731	121500	1886514400	91200	91200	91300	91200	34
393	20230731	121400	1883413400	91300	91300	91300	91300	7
394	20230731	121300	1882774300	91200	91200	91200	91200	3
395	20230731	121200	1882500700	91200	91200	91300	91200	38
396	20230731	121100	1879033200	91200	91200	91200	91100	11
397	20230731	121000	1878030100	91200	91200	91200	91100	25
398	20230731	120900	1875752200	91200	91200	91200	91100	25
399	20230731	120800	1873472500	91200	91100	91200	91100	25
400	20230731	120700	1871194700	91200	91200	91200	91200	0
401	20230731	120600	1871194700	91200	91000	91200	91000	79
402	20230731	120500	1864005100	91000	91100	91100	91000	84
403	20230731	120400	1856358800	91300	91200	91300	91000	82
404	20230731	120300	1848887000	91200	91300	91300	91200	19
405	20230731	120200	1847154000	91200	91400	91400	91200	67
406	20230731	120100	1841034800	91400	91500	91500	91400	9
407	20230731	120000	1840211700	91500	91500	91500	91500	13
408	20230731	115900	1839022200	91600	91700	91800	91600	196
409	20230731	115800	1821065600	91800	91800	91900	91800	17
410	20230731	115700	1819504500	91800	91800	91800	91800	27
411	20230731	115600	1817025900	91700	91700	91700	91700	32
412	20230731	115500	1814091500	91700	91700	91700	91700	11
413	20230731	115400	1813082800	91700	91600	91700	91600	15
414	20230731	115300	1811708700	91700	91700	91700	91700	21
415	20230731	115200	1809783000	91700	91700	91700	91700	31
416	20230731	115100	1806940300	91700	91800	91800	91700	5
417	20230731	115000	1806481500	91700	91700	91800	91700	13
418	20230731	114900	1805289300	91800	91600	91800	91600	48
419	20230731	114800	1800886200	91600	91600	91600	91600	6
420	20230731	114700	1800336600	91600	91700	91700	91600	25
421	20230731	114600	1798046300	91700	91700	91700	91700	15
422	20230731	114500	1796670800	91700	91700	91700	91700	35
423	20230731	114400	1793461300	91700	91700	91700	91700	32
424	20230731	114300	1790526900	91800	91800	91800	91800	6
425	20230731	114200	1789976100	91800	91800	91800	91800	98
426	20230731	114100	1780979700	91800	91700	91800	91700	20
427	20230731	114000	1779145000	91700	91700	91700	91700	65
428	20230731	113900	1773184500	91700	91500	91700	91500	85
429	20230731	113800	1765400700	91500	91400	91500	91400	29
430	20230731	113700	1762749100	91500	91400	91500	91400	13
431	20230731	113600	1761560600	91400	91400	91400	91300	24
432	20230731	113500	1759368500	91400	91400	91400	91400	5
433	20230731	113400	1758911500	91400	91500	91500	91400	27
434	20230731	113300	1756443400	91500	91300	91500	91300	43
435	20230731	113200	1752512600	91300	91300	91300	91300	19
436	20230731	113100	1750777900	91200	91300	91300	91200	29
437	20230731	113000	1748131100	91200	91300	91300	91200	17
438	20230731	112900	1746579300	91200	91300	91300	91200	32
439	20230731	112800	1743660200	91300	91200	91300	91200	6
440	20230731	112700	1743112600	91200	91200	91200	91200	8
441	20230731	112600	1742383000	91300	91200	91300	91200	29
442	20230731	112500	1739737900	91200	91200	91200	91200	22
443	20230731	112400	1737731500	91200	91200	91200	91200	21
444	20230731	112300	1735816300	91100	91100	91100	91100	41
445	20230731	112200	1732081200	91000	91100	91100	91000	14
446	20230731	112100	1730806600	91100	91100	91100	91100	1
447	20230731	112000	1730715500	91100	91100	91200	91000	23
448	20230731	111900	1728620000	91100	91100	91200	91100	103
449	20230731	111800	1719227900	91200	91200	91200	91200	35
450	20230731	111700	1716035900	91300	91500	91500	91200	110
451	20230731	111600	1705995300	91500	91400	91500	91400	251
452	20230731	111500	1683046200	91400	91400	91400	91400	20
453	20230731	111400	1681218200	91400	91400	91400	91300	31
454	20230731	111300	1678387300	91400	91300	91400	91300	76
455	20230731	111200	1671448400	91300	91200	91300	91200	16
456	20230731	111100	1669988900	91200	91000	91200	91000	100
457	20230731	111000	1660883600	91000	91000	91000	91000	39
458	20230731	110900	1657334600	91000	90900	91000	90900	16
459	20230731	110800	1655879700	90900	90900	90900	90900	116
460	20230731	110700	1645335300	90900	90900	90900	90900	10
461	20230731	110600	1644426300	90800	90900	90900	90800	112
462	20230731	110500	1634247400	90900	90900	90900	90900	3
463	20230731	110400	1633974700	90800	90700	90800	90700	71
464	20230731	110300	1627529300	90800	90800	90800	90800	41
465	20230731	110200	1623806500	90800	90800	90800	90700	88
466	20230731	110100	1615817800	90800	90800	90800	90800	23
467	20230731	110000	1613729400	90700	90600	90700	90600	62
468	20230731	105900	1608107600	90700	90400	90700	90400	20
469	20230731	105800	1606296000	90300	90300	90300	90300	20
470	20230731	105700	1604490000	90400	90200	90400	90200	6
471	20230731	105600	1603948100	90200	90200	90200	90200	2
472	20230731	105500	1603767700	90200	90100	90200	90100	46
473	20230731	105400	1599619900	90100	90100	90100	90100	0
474	20230731	105300	1599619900	90100	90100	90100	90000	72
475	20230731	105200	1593134400	90100	90100	90100	90100	14
476	20230731	105100	1591873000	90100	90100	90100	90100	3
477	20230731	105000	1591602700	90100	90000	90100	90000	118
478	20230731	104900	1580978500	90000	90000	90000	90000	13
479	20230731	104800	1579808500	89900	90000	90000	89900	21
480	20230731	104700	1577920500	90000	90000	90000	90000	18
481	20230731	104600	1576300500	89900	89900	89900	89900	13
482	20230731	104500	1575131800	90000	89800	90000	89800	4
483	20230731	104400	1574772000	89800	89700	89800	89700	285
484	20230731	104300	1549181100	89800	89800	89800	89800	3
485	20230731	104200	1548911700	89800	89700	89800	89700	22
486	20230731	104100	1546937300	89800	89800	89800	89800	4
487	20230731	104000	1546578100	89800	89800	89800	89800	39
488	20230731	103900	1543075900	89800	89700	89800	89700	25
489	20230731	103800	1540833100	89800	89800	89800	89800	0
490	20230731	103700	1540833100	89800	89700	89800	89700	15
491	20230731	103600	1539487200	89700	89800	89800	89700	18
492	20230731	103500	1537872300	89700	89800	89800	89700	29
493	20230731	103400	1535270500	89800	89800	89800	89800	4
494	20230731	103300	1534911300	89800	89700	89800	89700	18
495	20230731	103200	1533295700	89700	89800	89800	89600	25
496	20230731	103100	1531051700	89600	89700	89700	89600	6
497	20230731	103000	1530513800	89700	89800	89800	89700	67
498	20230731	102900	1524503500	89800	89800	89800	89800	21
499	20230731	102800	1522617700	89800	89800	89800	89700	117
500	20230731	102700	1512112500	89800	89800	89800	89800	2
501	20230731	102600	1511932900	89700	89700	89800	89700	144
502	20230731	102500	1499015800	89700	89800	89800	89700	36
503	20230731	102400	1495786500	89800	89800	89800	89800	18
504	20230731	102300	1494170100	89700	89800	89800	89700	15
505	20230731	102200	1492824300	89800	89800	89800	89800	6
506	20230731	102100	1492285500	89800	89800	89800	89800	0
507	20230731	102000	1492285500	89800	89700	89800	89700	26
508	20230731	101900	1489951900	89800	89800	89800	89700	117
509	20230731	101800	1479448700	90100	90300	90300	90000	179
510	20230731	101700	1463308700	90300	90600	90800	90300	2814
511	20230731	101600	1208445500	90600	90200	90600	90200	1376
512	20230731	101500	1084010600	90200	89900	90200	89900	2042
513	20230731	101400	900180500	89800	89900	89900	89800	17
514	20230731	101300	898653700	89900	89900	89900	89900	2
515	20230731	101200	898473900	89900	89800	89900	89700	123
516	20230731	101100	887430200	89900	89900	89900	89900	0
517	20230731	101000	887430200	89900	89800	89900	89800	34
518	20230731	100900	884376700	89900	89900	89900	89900	16
519	20230731	100800	882938300	89900	89800	89900	89800	24
520	20230731	100700	880782800	89800	89900	89900	89800	146
521	20230731	100600	867657500	89800	89800	89800	89800	67
522	20230731	100500	861640900	89800	89900	89900	89800	16
523	20230731	100400	860203600	89800	89700	89800	89700	35
524	20230731	100300	857060900	89800	89800	89900	89800	105
525	20230731	100200	847628000	89900	89900	89900	89900	1
526	20230731	100100	847538100	89900	90100	90100	89900	992
527	20230731	100000	758238600	90200	90100	90200	90100	7
528	20230731	095900	757607800	90200	90200	90200	90200	14
529	20230731	095800	756345000	90100	90000	90100	90000	637
530	20230731	095700	698982800	89700	89700	89700	89700	643
531	20230731	095600	641305700	89600	89700	89700	89600	38
532	20230731	095500	637898300	89700	89700	89700	89700	4
533	20230731	095400	637539500	89700	89700	89700	89600	38
534	20230731	095300	634133200	89700	89900	90000	89600	635
535	20230731	095200	577172500	89900	89600	89900	89600	148
536	20230731	095100	563873900	89700	89600	89700	89600	71
537	20230731	095000	557511700	89500	89500	89500	89500	37
538	20230731	094900	554200200	89400	89500	89500	89400	36
539	20230731	094800	550980200	89500	89400	89500	89300	7
540	20230731	094700	550354800	89300	89300	89300	89200	23
541	20230731	094600	548302200	89400	89400	89400	89400	18
542	20230731	094500	546693000	89400	89500	89500	89200	149
543	20230731	094400	533388600	89400	89500	89500	89400	25
544	20230731	094300	531153200	89500	89400	89500	89400	19
545	20230731	094200	529454300	89500	89700	89700	89500	41
546	20230731	094100	525784200	89700	89600	89700	89500	133
547	20230731	094000	513878200	89600	89700	89800	89600	58
548	20230731	093900	508677900	89800	89700	89800	89700	78
549	20230731	093800	501681000	89900	89900	90000	89800	83
550	20230731	093700	494220400	90000	90000	90000	90000	9
551	20230731	093600	493410400	90100	90300	90300	90000	157
552	20230731	093500	479270500	90200	90300	90300	90200	379
553	20230731	093400	445070400	90300	90300	90400	90300	56
554	20230731	093300	440013300	90400	90400	90400	90400	0
555	20230731	093200	440013300	90400	90300	90400	90300	306
556	20230731	093100	412352900	90400	90400	90400	90400	0
557	20230731	093000	412352900	90400	90200	90400	90200	129
558	20230731	092900	400713700	90200	90400	90400	90200	130
559	20230731	092800	388974700	90300	90400	90400	90300	23
560	20230731	092700	386895600	90400	90200	90400	90200	131
561	20230731	092600	375057200	90300	90200	90400	90200	401
562	20230731	092500	338867700	90200	90200	90200	90200	35
563	20230731	092400	335710700	90200	90300	90300	90200	42
564	20230731	092300	331919600	90100	89900	90100	89900	66
565	20230731	092200	325979400	89900	89800	89900	89800	12
566	20230731	092100	324900800	89800	89800	89900	89800	61
567	20230731	092000	319422900	89700	89700	89800	89700	46
568	20230731	091900	315295700	89700	89300	89700	89300	247
569	20230731	091800	293163100	89400	89300	89600	89300	42
570	20230731	091700	289406000	89700	89500	89700	89500	60
571	20230731	091600	284031400	89100	88900	89400	88800	806
572	20230731	091500	212213700	88800	89000	89000	88800	249
573	20230731	091400	190088800	89000	89400	89400	89000	122
574	20230731	091300	179218400	89500	89600	89600	89500	209
575	20230731	091200	160504300	89700	89900	89900	89600	296
576	20230731	091100	133941000	90000	90300	90300	90000	246
577	20230731	091000	111778000	90300	90300	90300	90300	65
578	20230731	090900	105908500	90200	90200	90200	90200	33
579	20230731	090800	102931900	90300	90100	90300	90100	112
580	20230731	090700	92834400	90100	90100	90100	90100	1
581	20230731	090600	92744300	90000	90000	90100	89900	169
582	20230731	090500	77533400	90100	90300	90300	90100	46
583	20230731	090400	73383800	90300	90300	90300	90300	25
584	20230731	090300	71126300	90400	90200	90400	90200	202
585	20230731	090200	52892700	90100	90500	90500	90100	157
586	20230731	090100	38708500	90500	90400	90600	90300	169
587	20230731	090000	23417200	90700	90400	90700	90400	252