KissMeData/215000/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	201500	13215346500	96600	96600	96600	96600	2841
3	20230731	201400	13215346500	96600	96600	96600	96600	0
4	20230731	201300	13215346500	96600	96600	96600	96600	0
5	20230731	201200	13215346500	96600	96600	96600	96600	0
6	20230731	201100	13215346500	96600	96600	96600	96600	0
7	20230731	201000	13215346500	96600	96600	96600	96600	0
8	20230731	200900	13215346500	96600	96600	96600	96600	0
9	20230731	200800	13215346500	96600	96600	96600	96600	0
10	20230731	200700	13215346500	96600	96600	96600	96600	0
11	20230731	200600	13215346500	96600	96600	96600	96600	0
12	20230731	200500	13215346500	96600	96600	96600	96600	0
13	20230731	200400	13215346500	96600	96600	96600	96600	0
14	20230731	200300	13215346500	96600	96600	96600	96600	0
15	20230731	200200	13215346500	96600	96600	96600	96600	0
16	20230731	200100	13215346500	96600	96600	96600	96600	0
17	20230731	200000	13215346500	96600	96600	96600	96600	0
18	20230731	195900	13215346500	96600	96600	96600	96600	0
19	20230731	195800	13215346500	96600	96600	96600	96600	0
20	20230731	195700	13215346500	96600	96600	96600	96600	0
21	20230731	195600	13215346500	96600	96600	96600	96600	0
22	20230731	195500	13215346500	96600	96600	96600	96600	0
23	20230731	195400	13215346500	96600	96600	96600	96600	0
24	20230731	195300	13215346500	96600	96600	96600	96600	0
25	20230731	195200	13215346500	96600	96600	96600	96600	0
26	20230731	195100	13215346500	96600	96600	96600	96600	0
27	20230731	195000	13215346500	96600	96600	96600	96600	0
28	20230731	194900	13215346500	96600	96600	96600	96600	0
29	20230731	194800	13215346500	96600	96600	96600	96600	0
30	20230731	194700	13215346500	96600	96600	96600	96600	0
31	20230731	194600	13215346500	96600	96600	96600	96600	0
32	20230731	194500	13215346500	96600	96600	96600	96600	2841
33	20230731	194400	13215346500	96600	96600	96600	96600	0
34	20230731	194300	13215346500	96600	96600	96600	96600	0
35	20230731	194200	13215346500	96600	96600	96600	96600	0
36	20230731	194100	13215346500	96600	96600	96600	96600	0
37	20230731	194000	13215346500	96600	96600	96600	96600	0
38	20230731	193900	13215346500	96600	96600	96600	96600	0
39	20230731	193800	13215346500	96600	96600	96600	96600	0
40	20230731	193700	13215346500	96600	96600	96600	96600	0
41	20230731	193600	13215346500	96600	96600	96600	96600	0
42	20230731	193500	13215346500	96600	96600	96600	96600	0
43	20230731	193400	13215346500	96600	96600	96600	96600	0
44	20230731	193300	13215346500	96600	96600	96600	96600	0
45	20230731	193200	13215346500	96600	96600	96600	96600	0
46	20230731	193100	13215346500	96600	96600	96600	96600	0
47	20230731	193000	13215346500	96600	96600	96600	96600	0
48	20230731	192900	13215346500	96600	96600	96600	96600	0
49	20230731	192800	13215346500	96600	96600	96600	96600	0
50	20230731	192700	13215346500	96600	96600	96600	96600	0
51	20230731	192600	13215346500	96600	96600	96600	96600	0
52	20230731	192500	13215346500	96600	96600	96600	96600	0
53	20230731	192400	13215346500	96600	96600	96600	96600	0
54	20230731	192300	13215346500	96600	96600	96600	96600	0
55	20230731	192200	13215346500	96600	96600	96600	96600	0
56	20230731	192100	13215346500	96600	96600	96600	96600	0
57	20230731	192000	13215346500	96600	96600	96600	96600	0
58	20230731	191900	13215346500	96600	96600	96600	96600	0
59	20230731	191800	13215346500	96600	96600	96600	96600	0
60	20230731	191700	13215346500	96600	96600	96600	96600	0
61	20230731	191600	13215346500	96600	96600	96600	96600	0
62	20230731	191500	13215346500	96600	96600	96600	96600	2841
63	20230731	191400	13215346500	96600	96600	96600	96600	0
64	20230731	191300	13215346500	96600	96600	96600	96600	0
65	20230731	191200	13215346500	96600	96600	96600	96600	0
66	20230731	191100	13215346500	96600	96600	96600	96600	0
67	20230731	191000	13215346500	96600	96600	96600	96600	0
68	20230731	190900	13215346500	96600	96600	96600	96600	0
69	20230731	190800	13215346500	96600	96600	96600	96600	0
70	20230731	190700	13215346500	96600	96600	96600	96600	0
71	20230731	190600	13215346500	96600	96600	96600	96600	0
72	20230731	190500	13215346500	96600	96600	96600	96600	0
73	20230731	190400	13215346500	96600	96600	96600	96600	0
74	20230731	190300	13215346500	96600	96600	96600	96600	0
75	20230731	190200	13215346500	96600	96600	96600	96600	0
76	20230731	190100	13215346500	96600	96600	96600	96600	0
77	20230731	190000	13215346500	96600	96600	96600	96600	0
78	20230731	185900	13215346500	96600	96600	96600	96600	0
79	20230731	185800	13215346500	96600	96600	96600	96600	0
80	20230731	185700	13215346500	96600	96600	96600	96600	0
81	20230731	185600	13215346500	96600	96600	96600	96600	0
82	20230731	185500	13215346500	96600	96600	96600	96600	0
83	20230731	185400	13215346500	96600	96600	96600	96600	0
84	20230731	185300	13215346500	96600	96600	96600	96600	0
85	20230731	185200	13215346500	96600	96600	96600	96600	0
86	20230731	185100	13215346500	96600	96600	96600	96600	0
87	20230731	185000	13215346500	96600	96600	96600	96600	0
88	20230731	184900	13215346500	96600	96600	96600	96600	0
89	20230731	184800	13215346500	96600	96600	96600	96600	0
90	20230731	184700	13215346500	96600	96600	96600	96600	0
91	20230731	184600	13215346500	96600	96600	96600	96600	0
92	20230731	184500	13215346500	96600	96600	96600	96600	2841
93	20230731	184400	13215346500	96600	96600	96600	96600	0
94	20230731	184300	13215346500	96600	96600	96600	96600	0
95	20230731	184200	13215346500	96600	96600	96600	96600	0
96	20230731	184100	13215346500	96600	96600	96600	96600	0
97	20230731	184000	13215346500	96600	96600	96600	96600	0
98	20230731	183900	13215346500	96600	96600	96600	96600	0
99	20230731	183800	13215346500	96600	96600	96600	96600	0
100	20230731	183700	13215346500	96600	96600	96600	96600	0
101	20230731	183600	13215346500	96600	96600	96600	96600	0
102	20230731	183500	13215346500	96600	96600	96600	96600	0
103	20230731	183400	13215346500	96600	96600	96600	96600	0
104	20230731	183300	13215346500	96600	96600	96600	96600	0
105	20230731	183200	13215346500	96600	96600	96600	96600	0
106	20230731	183100	13215346500	96600	96600	96600	96600	0
107	20230731	183000	13215346500	96600	96600	96600	96600	0
108	20230731	182900	13215346500	96600	96600	96600	96600	0
109	20230731	182800	13215346500	96600	96600	96600	96600	0
110	20230731	182700	13215346500	96600	96600	96600	96600	0
111	20230731	182600	13215346500	96600	96600	96600	96600	0
112	20230731	182500	13215346500	96600	96600	96600	96600	0
113	20230731	182400	13215346500	96600	96600	96600	96600	0
114	20230731	182300	13215346500	96600	96600	96600	96600	0
115	20230731	182200	13215346500	96600	96600	96600	96600	0
116	20230731	182100	13215346500	96600	96600	96600	96600	0
117	20230731	182000	13215346500	96600	96600	96600	96600	0
118	20230731	181900	13215346500	96600	96600	96600	96600	0
119	20230731	181800	13215346500	96600	96600	96600	96600	0
120	20230731	181700	13215346500	96600	96600	96600	96600	0
121	20230731	181600	13215346500	96600	96600	96600	96600	0
122	20230731	181500	13215346500	96600	96600	96600	96600	2841
123	20230731	181400	13215346500	96600	96600	96600	96600	0
124	20230731	181300	13215346500	96600	96600	96600	96600	0
125	20230731	181200	13215346500	96600	96600	96600	96600	0
126	20230731	181100	13215346500	96600	96600	96600	96600	0
127	20230731	181000	13215346500	96600	96600	96600	96600	0
128	20230731	180900	13215346500	96600	96600	96600	96600	0
129	20230731	180800	13215346500	96600	96600	96600	96600	0
130	20230731	180700	13215346500	96600	96600	96600	96600	0
131	20230731	180600	13215346500	96600	96600	96600	96600	0
132	20230731	180500	13215346500	96600	96600	96600	96600	0
133	20230731	180400	13215346500	96600	96600	96600	96600	0
134	20230731	180300	13215346500	96600	96600	96600	96600	0
135	20230731	180200	13215346500	96600	96600	96600	96600	0
136	20230731	180100	13215346500	96600	96600	96600	96600	0
137	20230731	180000	13215346500	96600	96600	96600	96600	0
138	20230731	175900	13215346500	96600	96600	96600	96600	0
139	20230731	175800	13215346500	96600	96600	96600	96600	0
140	20230731	175700	13215346500	96600	96600	96600	96600	0
141	20230731	175600	13215346500	96600	96600	96600	96600	0
142	20230731	175500	13215346500	96600	96600	96600	96600	0
143	20230731	175400	13215346500	96600	96600	96600	96600	0
144	20230731	175300	13215346500	96600	96600	96600	96600	0
145	20230731	175200	13215346500	96600	96600	96600	96600	0
146	20230731	175100	13215346500	96600	96600	96600	96600	0
147	20230731	175000	13215346500	96600	96600	96600	96600	0
148	20230731	174900	13215346500	96600	96600	96600	96600	0
149	20230731	174800	13215346500	96600	96600	96600	96600	0
150	20230731	174700	13215346500	96600	96600	96600	96600	0
151	20230731	174600	13215346500	96600	96600	96600	96600	0
152	20230731	174500	13215346500	96600	96600	96600	96600	2841
153	20230731	174400	13215346500	96600	96600	96600	96600	0
154	20230731	174300	13215346500	96600	96600	96600	96600	0
155	20230731	174200	13215346500	96600	96600	96600	96600	0
156	20230731	174100	13215346500	96600	96600	96600	96600	0
157	20230731	174000	13215346500	96600	96600	96600	96600	0
158	20230731	173900	13215346500	96600	96600	96600	96600	0
159	20230731	173800	13215346500	96600	96600	96600	96600	0
160	20230731	173700	13215346500	96600	96600	96600	96600	0
161	20230731	173600	13215346500	96600	96600	96600	96600	0
162	20230731	173500	13215346500	96600	96600	96600	96600	0
163	20230731	173400	13215346500	96600	96600	96600	96600	0
164	20230731	173300	13215346500	96600	96600	96600	96600	0
165	20230731	173200	13215346500	96600	96600	96600	96600	0
166	20230731	173100	13215346500	96600	96600	96600	96600	0
167	20230731	173000	13215346500	96600	96600	96600	96600	0
168	20230731	172900	13215346500	96600	96600	96600	96600	0
169	20230731	172800	13215346500	96600	96600	96600	96600	0
170	20230731	172700	13215346500	96600	96600	96600	96600	0
171	20230731	172600	13215346500	96600	96600	96600	96600	0
172	20230731	172500	13215346500	96600	96600	96600	96600	0
173	20230731	172400	13215346500	96600	96600	96600	96600	0
174	20230731	172300	13215346500	96600	96600	96600	96600	0
175	20230731	172200	13215346500	96600	96600	96600	96600	0
176	20230731	172100	13215346500	96600	96600	96600	96600	0
177	20230731	172000	13215346500	96600	96600	96600	96600	0
178	20230731	171900	13215346500	96600	96600	96600	96600	0
179	20230731	171800	13215346500	96600	96600	96600	96600	0
180	20230731	171700	13215346500	96600	96600	96600	96600	0
181	20230731	171600	13215346500	96600	96600	96600	96600	0
182	20230731	171500	13215346500	96600	96600	96600	96600	2841
183	20230731	171400	13215346500	96600	96600	96600	96600	0
184	20230731	171300	13215346500	96600	96600	96600	96600	0
185	20230731	171200	13215346500	96600	96600	96600	96600	0
186	20230731	171100	13215346500	96600	96600	96600	96600	0
187	20230731	171000	13215346500	96600	96600	96600	96600	0
188	20230731	170900	13215346500	96600	96600	96600	96600	0
189	20230731	170800	13215346500	96600	96600	96600	96600	0
190	20230731	170700	13215346500	96600	96600	96600	96600	0
191	20230731	170600	13215346500	96600	96600	96600	96600	0
192	20230731	170500	13215346500	96600	96600	96600	96600	0
193	20230731	170400	13215346500	96600	96600	96600	96600	0
194	20230731	170300	13215346500	96600	96600	96600	96600	0
195	20230731	170200	13215346500	96600	96600	96600	96600	0
196	20230731	170100	13215346500	96600	96600	96600	96600	0
197	20230731	170000	13215346500	96600	96600	96600	96600	0
198	20230731	165900	13215346500	96600	96600	96600	96600	0
199	20230731	165800	13215346500	96600	96600	96600	96600	0
200	20230731	165700	13215346500	96600	96600	96600	96600	0
201	20230731	165600	13215346500	96600	96600	96600	96600	0
202	20230731	165500	13215346500	96600	96600	96600	96600	0
203	20230731	165400	13215346500	96600	96600	96600	96600	0
204	20230731	165300	13215346500	96600	96600	96600	96600	0
205	20230731	165200	13215346500	96600	96600	96600	96600	0
206	20230731	165100	13215346500	96600	96600	96600	96600	0
207	20230731	165000	13215346500	96600	96600	96600	96600	0
208	20230731	164900	13215346500	96600	96600	96600	96600	0
209	20230731	164800	13215346500	96600	96600	96600	96600	0
210	20230731	164700	13215346500	96600	96600	96600	96600	0
211	20230731	164600	13215346500	96600	96600	96600	96600	0
212	20230731	164500	13215346500	96600	96600	96600	96600	2841
213	20230731	164400	13215346500	96600	96600	96600	96600	0
214	20230731	164300	13215346500	96600	96600	96600	96600	0
215	20230731	164200	13215346500	96600	96600	96600	96600	0
216	20230731	164100	13215346500	96600	96600	96600	96600	0
217	20230731	164000	13215346500	96600	96600	96600	96600	0
218	20230731	163900	13215346500	96600	96600	96600	96600	0
219	20230731	163800	13215346500	96600	96600	96600	96600	0
220	20230731	163700	13215346500	96600	96600	96600	96600	0
221	20230731	163600	13215346500	96600	96600	96600	96600	0
222	20230731	163500	13215346500	96600	96600	96600	96600	0
223	20230731	163400	13215346500	96600	96600	96600	96600	0
224	20230731	163300	13215346500	96600	96600	96600	96600	0
225	20230731	163200	13215346500	96600	96600	96600	96600	0
226	20230731	163100	13215346500	96600	96600	96600	96600	0
227	20230731	163000	13215346500	96600	96600	96600	96600	0
228	20230731	162900	13215346500	96600	96600	96600	96600	0
229	20230731	162800	13215346500	96600	96600	96600	96600	0
230	20230731	162700	13215346500	96600	96600	96600	96600	0
231	20230731	162600	13215346500	96600	96600	96600	96600	0
232	20230731	162500	13215346500	96600	96600	96600	96600	0
233	20230731	162400	13215346500	96600	96600	96600	96600	0
234	20230731	162300	13215346500	96600	96600	96600	96600	0
235	20230731	162200	13215346500	96600	96600	96600	96600	0
236	20230731	162100	13215346500	96600	96600	96600	96600	0
237	20230731	162000	13215346500	96600	96600	96600	96600	0
238	20230731	161900	13215346500	96600	96600	96600	96600	0
239	20230731	161800	13215346500	96600	96600	96600	96600	0
240	20230731	161700	13215346500	96600	96600	96600	96600	0
241	20230731	161600	13215346500	96600	96600	96600	96600	0
242	20230731	161500	13215346500	96600	96600	96600	96600	2841
243	20230731	161400	13215346500	96600	96600	96600	96600	0
244	20230731	161300	13215346500	96600	96600	96600	96600	0
245	20230731	161200	13215346500	96600	96600	96600	96600	0
246	20230731	161100	13215346500	96600	96600	96600	96600	0
247	20230731	161000	13215346500	96600	96600	96600	96600	0
248	20230731	160900	13215346500	96600	96600	96600	96600	0
249	20230731	160800	13215346500	96600	96600	96600	96600	0
250	20230731	160700	13215346500	96600	96600	96600	96600	0
251	20230731	160600	13215346500	96600	96600	96600	96600	0
252	20230731	160500	13215346500	96600	96600	96600	96600	0
253	20230731	160400	13215346500	96600	96600	96600	96600	0
254	20230731	160300	13215346500	96600	96600	96600	96600	0
255	20230731	160200	13215346500	96600	96600	96600	96600	0
256	20230731	160100	13215346500	96600	96600	96600	96600	0
257	20230731	160000	13215346500	96600	96600	96600	96600	0
258	20230731	155900	13215346500	96600	96600	96600	96600	0
259	20230731	155800	13215346500	96600	96600	96600	96600	0
260	20230731	155700	13215346500	96600	96600	96600	96600	0
261	20230731	155600	13215346500	96600	96600	96600	96600	0
262	20230731	155500	13215346500	96600	96600	96600	96600	0
263	20230731	155400	13215346500	96600	96600	96600	96600	0
264	20230731	155300	13215346500	96600	96600	96600	96600	0
265	20230731	155200	13215346500	96600	96600	96600	96600	0
266	20230731	155100	13215346500	96600	96600	96600	96600	0
267	20230731	155000	13215346500	96600	96600	96600	96600	0
268	20230731	154900	13215346500	96600	96600	96600	96600	0
269	20230731	154800	13215346500	96600	96600	96600	96600	0
270	20230731	154700	13215346500	96600	96600	96600	96600	0
271	20230731	154600	13215346500	96600	96600	96600	96600	0
272	20230731	154500	13215346500	96600	96600	96600	96600	2841
273	20230731	154400	13215346500	96600	96600	96600	96600	0
274	20230731	154300	13215346500	96600	96600	96600	96600	0
275	20230731	154200	13215346500	96600	96600	96600	96600	0
276	20230731	154100	13215346500	96600	96600	96600	96600	0
277	20230731	154000	13215346500	96600	96600	96600	96600	0
278	20230731	153900	13215346500	96600	96600	96600	96600	0
279	20230731	153800	13215346500	96600	96600	96600	96600	0
280	20230731	153700	13215346500	96600	96600	96600	96600	0
281	20230731	153600	13215346500	96600	96600	96600	96600	0
282	20230731	153500	13215346500	96600	96600	96600	96600	0
283	20230731	153400	13215346500	96600	96600	96600	96600	0
284	20230731	153300	13215346500	96600	96600	96600	96600	0
285	20230731	153200	13215346500	96600	96600	96600	96600	0
286	20230731	153100	13215346500	96600	96600	96600	96600	0
287	20230731	153000	13215346500	96600	96600	96600	96600	2841
288	20230731	152900	12940905900	96700	96700	96700	96700	0
289	20230731	152800	12940905900	96700	96700	96700	96700	0
290	20230731	152700	12940905900	96700	96700	96700	96700	0
291	20230731	152600	12940905900	96700	96700	96700	96700	0
292	20230731	152500	12940905900	96700	96700	96700	96700	0
293	20230731	152400	12940905900	96700	96700	96700	96700	0
294	20230731	152300	12940905900	96700	96700	96700	96700	0
295	20230731	152200	12940905900	96700	96700	96700	96700	0
296	20230731	152100	12940905900	96700	96700	96700	96700	0
297	20230731	152000	12940905900	96700	96700	96700	96700	0
298	20230731	151900	12940905900	96700	96700	96800	96700	563
299	20230731	151800	12886436900	96600	96700	96700	96600	208
300	20230731	151700	12866330300	96600	96700	96700	96600	64
301	20230731	151600	12860142600	96700	96600	96700	96600	182
302	20230731	151500	12842549000	96600	96600	96700	96600	71
303	20230731	151400	12835685200	96600	96500	96600	96500	270
304	20230731	151300	12809608900	96600	96500	96600	96500	103
305	20230731	151200	12799659700	96600	96600	96600	96500	135
306	20230731	151100	12786620500	96600	96600	96700	96600	237
307	20230731	151000	12763724100	96600	96600	96700	96500	544
308	20230731	150900	12711188800	96600	96600	96700	96600	166
309	20230731	150800	12695148900	96700	96600	96700	96600	268
310	20230731	150700	12669252800	96700	96900	96900	96600	493
311	20230731	150600	12621557700	96800	96900	96900	96800	181
312	20230731	150500	12604033400	96900	96900	96900	96800	80
313	20230731	150400	12596283500	96800	97000	97000	96800	443
314	20230731	150300	12553355000	97000	96900	97000	96900	78
315	20230731	150200	12545790900	96900	96900	97000	96900	156
316	20230731	150100	12530667900	96900	96900	97000	96900	142
317	20230731	150000	12516905800	97000	97000	97000	96900	111
318	20230731	145900	12506142000	96900	96900	97000	96900	83
319	20230731	145800	12498097100	96900	96900	96900	96800	169
320	20230731	145700	12481721500	96900	96800	96900	96800	133
321	20230731	145600	12468837800	96800	96900	96900	96800	228
322	20230731	145500	12446754900	97000	96900	97000	96900	424
323	20230731	145400	12405650800	96900	96700	96900	96700	1291
324	20230731	145300	12280663400	96700	96600	96700	96600	133
325	20230731	145200	12267805200	96700	96700	96700	96600	272
326	20230731	145100	12241524000	96700	96700	96700	96700	111
327	20230731	145000	12230790300	96700	96500	96700	96500	290
328	20230731	144900	12202780300	96600	96600	96600	96500	316
329	20230731	144800	12172255700	96600	96500	96600	96500	178
330	20230731	144700	12155066200	96600	96600	96600	96500	98
331	20230731	144600	12145601600	96500	96600	96600	96500	57
332	20230731	144500	12140097000	96600	96600	96600	96500	74
333	20230731	144400	12132950400	96600	96600	96600	96500	66
334	20230731	144300	12126575400	96500	96500	96600	96500	229
335	20230731	144200	12104474700	96500	96500	96500	96400	152
336	20230731	144100	12089808400	96500	96400	96500	96400	218
337	20230731	144000	12068778100	96400	96300	96400	96300	284
338	20230731	143900	12041414000	96300	96400	96400	96300	122
339	20230731	143800	12029660900	96300	96400	96500	96300	546
340	20230731	143700	11977041800	96400	96500	96500	96400	91
341	20230731	143600	11968261400	96500	96700	96700	96500	773
342	20230731	143500	11893659700	96700	96600	96700	96600	164
343	20230731	143400	11877807800	96700	96700	96700	96600	403
344	20230731	143300	11838872100	96600	96600	96700	96500	228
345	20230731	143200	11816858300	96600	96600	96600	96500	173
346	20230731	143100	11800147000	96600	96500	96600	96500	61
347	20230731	143000	11794257300	96600	96500	96600	96500	124
348	20230731	142900	11782280300	96600	96600	96600	96500	311
349	20230731	142800	11752239500	96600	96600	96600	96500	156
350	20230731	142700	11737178900	96600	96600	96600	96500	96
351	20230731	142600	11727910000	96600	96600	96600	96600	57
352	20230731	142500	11722403800	96700	96700	96700	96600	153
353	20230731	142400	11707616000	96500	96600	96700	96500	210
354	20230731	142300	11687322800	96500	96600	96700	96500	177
355	20230731	142200	11670222700	96600	96700	96700	96600	145
356	20230731	142100	11656208200	96600	96600	96700	96600	377
357	20230731	142000	11619779600	96600	96600	96700	96600	193
358	20230731	141900	11601129700	96600	96600	96600	96500	148
359	20230731	141800	11586841800	96600	96500	96600	96500	98
360	20230731	141700	11577377200	96500	96500	96600	96500	215
361	20230731	141600	11556626400	96500	96500	96500	96400	120
362	20230731	141500	11545053500	96500	96400	96500	96400	152
363	20230731	141400	11530386000	96400	96400	96500	96400	111
364	20230731	141300	11519681700	96400	96400	96500	96400	64
365	20230731	141200	11513507500	96500	96500	96500	96400	234
366	20230731	141100	11490927100	96500	96500	96500	96400	101
367	20230731	141000	11481182400	96500	96400	96500	96400	212
368	20230731	140900	11460738300	96400	96500	96500	96300	135
369	20230731	140800	11447731000	96400	96400	96500	96400	253
370	20230731	140700	11423339000	96400	96500	96500	96400	37
371	20230731	140600	11419771200	96400	96300	96500	96300	98
372	20230731	140500	11410323400	96300	96400	96400	96300	99
373	20230731	140400	11400780300	96300	96400	96400	96300	76
374	20230731	140300	11393456400	96300	96400	96500	96300	145
375	20230731	140200	11379480600	96400	96500	96600	96400	145
376	20230731	140100	11365490000	96500	96600	96700	96500	117
377	20230731	140000	11354191700	96600	96600	96700	96600	55
378	20230731	135900	11348878600	96700	96500	96700	96400	554
379	20230731	135800	11295400900	96400	96500	96500	96400	103
380	20230731	135700	11285464700	96400	96500	96500	96400	152
381	20230731	135600	11270797300	96500	96300	96500	96200	168
382	20230731	135500	11254615200	96300	96200	96300	96100	151
383	20230731	135400	11240090200	96200	96100	96200	96100	337
384	20230731	135300	11207675400	96100	96100	96200	96000	171
385	20230731	135200	11191241400	96100	96100	96100	96000	63
386	20230731	135100	11185187700	96100	96100	96200	96000	92
387	20230731	135000	11176346700	96000	96000	96100	96000	60
388	20230731	134900	11170583400	96100	96200	96200	96100	748
389	20230731	134800	11098694900	96200	96200	96200	96100	87
390	20230731	134700	11090327100	96200	96200	96200	96100	60
391	20230731	134600	11084556600	96100	96100	96200	96100	106
392	20230731	134500	11074368000	96100	96200	96200	96100	76
393	20230731	134400	11067057800	96100	96200	96200	96100	122
394	20230731	134300	11055326500	96200	96200	96200	96100	94
395	20230731	134200	11046289200	96100	96200	96200	96100	81
396	20230731	134100	11038498100	96200	96200	96300	96200	106
397	20230731	134000	11028296000	96200	96300	96300	96200	101
398	20230731	133900	11018571100	96200	96300	96300	96200	160
399	20230731	133800	11003176000	96200	96300	96300	96200	65
400	20230731	133700	10996917600	96300	96300	96400	96300	138
401	20230731	133600	10983622300	96300	96200	96400	96200	239
402	20230731	133500	10960601400	96300	96200	96300	96200	304
403	20230731	133400	10931327800	96200	96200	96300	96200	63
404	20230731	133300	10925262700	96300	96200	96300	96200	63
405	20230731	133200	10919197900	96200	96100	96200	96100	146
406	20230731	133100	10905156200	96100	96200	96200	96100	130
407	20230731	133000	10892656700	96200	96100	96200	96100	292
408	20230731	132900	10864574900	96200	96200	96200	96100	75
409	20230731	132800	10857363900	96100	96200	96200	96100	33
410	20230731	132700	10854189800	96200	96100	96200	96100	219
411	20230731	132600	10833124000	96100	96000	96200	96000	69
412	20230731	132500	10826491600	96100	96100	96100	96000	76
413	20230731	132400	10819188100	96000	96100	96100	96000	91
414	20230731	132300	10810444100	96000	96100	96100	96000	112
415	20230731	132200	10799687500	96100	96100	96100	96000	50
416	20230731	132100	10794884300	96100	96100	96200	96000	128
417	20230731	132000	10782584400	96000	95900	96000	95900	95
418	20230731	131900	10773465000	96000	96100	96100	95900	78
419	20230731	131800	10765977600	96000	96100	96100	96000	135
420	20230731	131700	10753012900	96100	96000	96100	96000	94
421	20230731	131600	10743983300	96000	96000	96100	96000	171
422	20230731	131500	10727562300	95900	95900	96000	95900	134
423	20230731	131400	10714705800	96000	96000	96000	95900	164
424	20230731	131300	10698962800	96000	95900	96000	95800	121
425	20230731	131200	10687350900	95800	95900	96000	95800	115
426	20230731	131100	10676325800	96000	95900	96000	95800	343
427	20230731	131000	10643427200	95900	95900	95900	95800	67
428	20230731	130900	10637004100	95900	95800	95900	95800	176
429	20230731	130800	10620137000	95900	95800	95900	95700	118
430	20230731	130700	10608831900	95800	95900	95900	95800	115
431	20230731	130600	10597809700	95900	95800	95900	95700	233
432	20230731	130500	10575498500	95800	95700	95800	95700	49
433	20230731	130400	10570807000	95800	95800	95800	95700	83
434	20230731	130300	10562857900	95800	95500	95800	95500	73
435	20230731	130200	10555874100	95600	95700	95700	95600	101
436	20230731	130100	10546213400	95600	95600	95700	95600	48
437	20230731	130000	10541620600	95600	95600	95700	95500	226
438	20230731	125900	10520015100	95600	95600	95600	95500	90
439	20230731	125800	10511411600	95600	95500	95600	95500	79
440	20230731	125700	10503864100	95500	95500	95600	95500	60
441	20230731	125600	10498129200	95500	95600	95600	95500	34
442	20230731	125500	10494881000	95500	95500	95600	95500	75
443	20230731	125400	10487717500	95600	95500	95600	95400	71
444	20230731	125300	10480937400	95500	95400	95500	95400	52
445	20230731	125200	10475973200	95500	95500	95500	95400	33
446	20230731	125100	10472823000	95500	95500	95500	95400	89
447	20230731	125000	10464324000	95500	95500	95500	95400	42
448	20230731	124900	10460314800	95500	95500	95500	95400	46
449	20230731	124800	10455924300	95500	95500	95500	95400	58
450	20230731	124700	10450389500	95400	95500	95500	95400	55
451	20230731	124600	10445137500	95500	95400	95500	95400	87
452	20230731	124500	10436837500	95400	95500	95500	95400	25
453	20230731	124400	10434451300	95500	95400	95500	95400	149
454	20230731	124300	10420223100	95400	95500	95500	95400	35
455	20230731	124200	10416882200	95500	95400	95500	95400	30
456	20230731	124100	10414019100	95400	95400	95400	95400	22
457	20230731	124000	10411920300	95400	95300	95400	95300	292
458	20230731	123900	10384083000	95300	95500	95500	95300	106
459	20230731	123800	10373968700	95400	95400	95400	95400	31
460	20230731	123700	10371011300	95400	95400	95400	95300	120
461	20230731	123600	10359565200	95400	95400	95400	95300	583
462	20230731	123500	10303950500	95400	95500	95500	95400	37
463	20230731	123400	10300419800	95500	95500	95500	95400	56
464	20230731	123300	10295072300	95500	95500	95500	95500	216
465	20230731	123200	10274444300	95500	95600	95600	95500	5
466	20230731	123100	10273966400	95500	95500	95600	95500	56
467	20230731	123000	10268617400	95500	95500	95500	95500	32
468	20230731	122900	10265561400	95500	95500	95500	95500	73
469	20230731	122800	10258589900	95400	95700	95700	95400	451
470	20230731	122700	10215503200	95600	95700	95700	95600	21
471	20230731	122600	10213495400	95600	95600	95700	95500	365
472	20230731	122500	10178589000	95600	95600	95600	95500	227
473	20230731	122400	10156888300	95600	95500	95600	95500	28
474	20230731	122300	10154212600	95500	95600	95600	95500	71
475	20230731	122200	10147428400	95500	95600	95600	95500	139
476	20230731	122100	10134140500	95600	95500	95600	95500	89
477	20230731	122000	10125638300	95500	95300	95600	95300	253
478	20230731	121900	10101501000	95300	95200	95300	95200	163
479	20230731	121800	10085970800	95300	95200	95300	95200	99
480	20230731	121700	10076544900	95200	95100	95200	95100	88
481	20230731	121600	10068167900	95100	95100	95200	95100	89
482	20230731	121500	10059699600	95100	95100	95100	95100	150
483	20230731	121400	10045434600	95100	95100	95200	95000	114
484	20230731	121300	10034595200	95100	95100	95100	95000	294
485	20230731	121200	10006636300	95100	95100	95100	95000	121
486	20230731	121100	9995129700	95000	95000	95100	95000	561
487	20230731	121000	9941832900	95000	95100	95200	95000	1324
488	20230731	120900	9815967300	95100	95200	95200	95100	1330
489	20230731	120800	9689467500	95200	95200	95200	95100	74
490	20230731	120700	9682423200	95200	95200	95200	95100	751
491	20230731	120600	9610930000	95200	95200	95300	95200	121
492	20230731	120500	9599402300	95300	95300	95300	95200	349
493	20230731	120400	9566164300	95300	95300	95300	95200	52
494	20230731	120300	9561210500	95300	95300	95300	95300	92
495	20230731	120200	9552442900	95300	95200	95300	95200	103
496	20230731	120100	9542635200	95200	95300	95300	95200	314
497	20230731	120000	9512740000	95300	95300	95300	95200	420
498	20230731	115900	9472718600	95300	95300	95300	95300	22
499	20230731	115800	9470622000	95300	95400	95400	95300	104
500	20230731	115700	9460707900	95300	95300	95400	95300	81
501	20230731	115600	9452987600	95300	95400	95400	95300	69
502	20230731	115500	9446405600	95400	95300	95400	95300	237
503	20230731	115400	9423800900	95300	95400	95400	95300	166
504	20230731	115300	9407976800	95400	95400	95400	95300	135
505	20230731	115200	9395103300	95300	95300	95400	95200	187
506	20230731	115100	9377281700	95300	95400	95400	95200	484
507	20230731	115000	9331161400	95400	95300	95400	95300	125
508	20230731	114900	9319244500	95300	95400	95400	95300	96
509	20230731	114800	9310087800	95300	95300	95300	95200	252
510	20230731	114700	9286072700	95300	95300	95400	95200	585
511	20230731	114600	9230318400	95300	95400	95400	95300	219
512	20230731	114500	9209433000	95400	95300	95400	95300	161
513	20230731	114400	9194079600	95400	95300	95400	95200	664
514	20230731	114300	9130820000	95300	95300	95400	95300	598
515	20230731	114200	9073827800	95300	95400	95400	95300	362
516	20230731	114100	9039304900	95500	95400	95500	95300	344
517	20230731	114000	9006468500	95400	95300	95400	95300	105
518	20230731	113900	8996461100	95400	95200	95400	95200	99
519	20230731	113800	8987019800	95300	95200	95300	95100	956
520	20230731	113700	8896013800	95200	95300	95300	95100	1508
521	20230731	113600	8752410400	95300	95300	95300	95200	449
522	20230731	113500	8709622300	95300	95300	95300	95200	190
523	20230731	113400	8691516600	95300	95300	95300	95200	401
524	20230731	113300	8653303300	95300	95300	95400	95200	200
525	20230731	113200	8634250100	95400	95400	95400	95300	895
526	20230731	113100	8548947900	95400	95400	95400	95300	206
527	20230731	113000	8529301300	95400	95300	95400	95300	292
528	20230731	112900	8501456100	95300	95200	95400	95200	57
529	20230731	112800	8496022000	95200	95300	95400	95200	420
530	20230731	112700	8456000400	95200	95400	95500	95200	1198
531	20230731	112600	8341766200	95400	95600	95700	95400	2456
532	20230731	112500	8107207200	95600	95500	95600	95500	250
533	20230731	112400	8083314000	95600	95600	95600	95500	265
534	20230731	112300	8057981500	95600	95600	95600	95500	232
535	20230731	112200	8035819300	95600	95500	95600	95500	457
536	20230731	112100	7992150200	95500	95600	95700	95500	556
537	20230731	112000	7939007200	95600	95600	95600	95500	458
538	20230731	111900	7895245500	95600	95800	95800	95500	1856
539	20230731	111800	7717755200	95700	95800	95800	95700	238
540	20230731	111700	7694969200	95700	95700	95800	95700	343
541	20230731	111600	7662140500	95700	95900	95900	95700	2485
542	20230731	111500	7423998500	95900	96000	96100	95900	1543
543	20230731	111400	7275866300	96100	96100	96100	96100	57
544	20230731	111300	7270388600	96100	96000	96100	96000	463
545	20230731	111200	7225938800	96000	96100	96100	96000	2848
546	20230731	111100	6952523700	96100	96100	96100	96000	1274
547	20230731	111000	6830158300	96100	96200	96300	96100	1600
548	20230731	110900	6676352000	96200	96200	96200	96200	173
549	20230731	110800	6659709400	96200	96300	96300	96200	502
550	20230731	110700	6611416900	96300	96200	96300	96200	136
551	20230731	110600	6598327500	96200	96200	96200	96200	56
552	20230731	110500	6592940300	96200	96200	96300	96200	83
553	20230731	110400	6584953400	96300	96300	96300	96200	54
554	20230731	110300	6579756200	96300	96300	96300	96200	145
555	20230731	110200	6565801200	96200	96300	96300	96200	141
556	20230731	110100	6552227900	96200	96200	96300	96200	223
557	20230731	110000	6530773600	96200	96200	96300	96200	93
558	20230731	105900	6521825600	96300	96300	96300	96200	57
559	20230731	105800	6516340000	96300	96200	96300	96200	113
560	20230731	105700	6505465000	96300	96400	96400	96300	392
561	20230731	105600	6467709300	96400	96400	96400	96300	317
562	20230731	105500	6437166100	96400	96400	96400	96300	448
563	20230731	105400	6393991500	96500	96400	96500	96400	126
564	20230731	105300	6381844000	96500	96600	96600	96500	592
565	20230731	105200	6324715600	96600	96600	96600	96500	100
566	20230731	105100	6315061900	96600	96600	96600	96500	214
567	20230731	105000	6294395100	96500	96300	96500	96300	147
568	20230731	104900	6280225800	96400	96300	96400	96300	89
569	20230731	104800	6271652900	96200	96300	96300	96200	77
570	20230731	104700	6264245200	96300	96300	96300	96200	273
571	20230731	104600	6237960300	96300	96500	96600	96200	1981
572	20230731	104500	6047162600	96500	96500	96500	96400	221
573	20230731	104400	6025841200	96500	96500	96500	96400	50
574	20230731	104300	6021019000	96500	96500	96600	96400	315
575	20230731	104200	5990631100	96500	96500	96500	96400	185
576	20230731	104100	5972783600	96500	96500	96500	96400	82
577	20230731	104000	5964877700	96400	96400	96500	96300	170
578	20230731	103900	5948485500	96400	96300	96400	96300	268
579	20230731	103800	5922669500	96400	96300	96400	96200	360
580	20230731	103700	5887971000	96300	96300	96300	96200	56
581	20230731	103600	5882583200	96200	96300	96300	96200	223
582	20230731	103500	5861118100	96200	96200	96300	96200	94
583	20230731	103400	5852073200	96200	96200	96200	96100	118
584	20230731	103300	5840727200	96200	96200	96300	96100	527
585	20230731	103200	5790030100	96200	96200	96300	96200	120
586	20230731	103100	5778483700	96200	96300	96300	96200	334
587	20230731	103000	5746349200	96200	96300	96300	96200	88
588	20230731	102900	5737879400	96300	96300	96400	96300	134
589	20230731	102800	5724975100	96400	96300	96400	96300	50
590	20230731	102700	5720159800	96200	96300	96300	96200	271
591	20230731	102600	5694072200	96300	96500	96500	96200	1315
592	20230731	102500	5567448200	96500	96500	96500	96400	600
593	20230731	102400	5509553200	96500	96500	96500	96400	93
594	20230731	102300	5500584900	96500	96400	96500	96300	214
595	20230731	102200	5479953800	96300	96400	96400	96300	185
596	20230731	102100	5462131600	96400	96400	96400	96300	102
597	20230731	102000	5452304400	96300	96400	96400	96300	171
598	20230731	101900	5435828000	96300	96500	96500	96300	269
599	20230731	101800	5409895800	96400	96400	96500	96400	148
600	20230731	101700	5395618900	96500	96400	96500	96400	59
601	20230731	101600	5389930500	96500	96400	96500	96400	109
602	20230731	101500	5379420300	96400	96400	96500	96300	97
603	20230731	101400	5370073700	96400	96500	96500	96400	498
604	20230731	101300	5322060800	96500	96400	96500	96300	198
605	20230731	101200	5302978000	96400	96300	96400	96300	167
606	20230731	101100	5286892900	96300	96300	96300	96200	252
607	20230731	101000	5262625800	96300	96200	96300	96200	260
608	20230731	100900	5237590300	96200	96200	96300	96200	105
609	20230731	100800	5227486300	96200	96100	96300	96100	735
610	20230731	100700	5156797800	96100	96100	96100	96000	319
611	20230731	100600	5126143000	96100	96000	96200	96000	273
612	20230731	100500	5099909100	96100	96200	96200	96000	1448
613	20230731	100400	4960782400	96200	96200	96200	96100	1203
614	20230731	100300	4845054400	96200	96300	96300	96100	506
615	20230731	100200	4796378500	96200	96200	96300	96200	219
616	20230731	100100	4775302200	96200	96200	96200	96200	475
617	20230731	100000	4729607200	96100	96300	96300	96100	430
618	20230731	095900	4688240200	96300	96300	96300	96200	407
619	20230731	095800	4649061700	96200	96200	96300	96200	417
620	20230731	095700	4608914700	96300	96200	96300	96200	248
621	20230731	095600	4585054500	96200	96200	96200	96100	209
622	20230731	095500	4564952900	96200	96200	96200	96100	70
623	20230731	095400	4558219600	96200	96100	96200	96100	134
624	20230731	095300	4545341600	96200	96100	96200	96100	821
625	20230731	095200	4466402400	96100	96100	96100	96000	519
626	20230731	095100	4416547800	96100	96100	96100	96000	233
627	20230731	095000	4394163500	96100	96000	96100	96000	634
628	20230731	094900	4333274800	96000	96400	96400	96000	3319
629	20230731	094800	4014130400	96300	96600	96700	96300	3301
630	20230731	094700	3695660300	96600	96700	96700	96600	429
631	20230731	094600	3654185900	96600	96600	96700	96600	51
632	20230731	094500	3649257300	96700	96600	96700	96600	137
633	20230731	094400	3636012100	96700	96600	96700	96600	164
634	20230731	094300	3620167700	96700	96800	96800	96600	916
635	20230731	094200	3531584100	96800	96900	96900	96800	57
636	20230731	094100	3526062200	96900	96900	96900	96800	185
637	20230731	094000	3508142900	96800	96800	96900	96700	86
638	20230731	093900	3499817100	96800	96700	96900	96700	754
639	20230731	093800	3426897900	96700	96700	96700	96600	747
640	20230731	093700	3354728700	96700	96700	96700	96600	384
641	20230731	093600	3317605400	96700	97000	97000	96600	3517
642	20230731	093500	2977418200	96900	97300	97300	96900	1621
643	20230731	093400	2820111100	97500	97500	97500	97400	926
644	20230731	093300	2729878300	97500	97400	97500	97400	177
645	20230731	093200	2712630500	97500	97400	97600	97400	466
646	20230731	093100	2667207600	97500	97200	97700	97200	1161
647	20230731	093000	2554016700	97200	97000	97400	97000	211
648	20230731	092900	2533518000	97000	97100	97100	97000	303
649	20230731	092800	2504119200	97000	96900	97100	96900	340
650	20230731	092700	2471135100	97000	97200	97200	96900	388
651	20230731	092600	2433500400	97200	97400	97400	97000	1312
652	20230731	092500	2306004500	97300	97300	97400	97300	336
653	20230731	092400	2273291700	97300	96800	97300	96700	870
654	20230731	092300	2188965200	96700	96800	96900	96700	157
655	20230731	092200	2173767600	96800	96800	97000	96600	1180
656	20230731	092100	2059549300	96900	96800	96900	96700	473
657	20230731	092000	2013775000	96800	97000	97000	96700	1061
658	20230731	091900	1911073000	96900	97300	97300	96900	881
659	20230731	091800	1825607600	97100	97600	97700	97100	1494
660	20230731	091700	1680076500	97600	97400	97900	97400	848
661	20230731	091600	1597287800	97300	96800	97300	96700	566
662	20230731	091500	1542409100	96800	96700	96800	96500	709
663	20230731	091400	1473853300	96700	97600	97800	96000	1550
664	20230731	091300	1323367600	97700	98800	98800	97700	2798
665	20230731	091200	1048647400	98800	98900	99000	98500	1249
666	20230731	091100	925402000	99000	98900	99300	98900	322
667	20230731	091000	893518700	98900	98900	98900	98600	950
668	20230731	090900	799730000	98900	99000	99000	98800	354
669	20230731	090800	764736900	98900	99300	99300	98900	1215
670	20230731	090700	644402500	99300	99300	99600	99200	280
671	20230731	090600	616590300	99300	98900	99300	98900	271
672	20230731	090500	589765900	99000	99000	99000	98700	767
673	20230731	090400	513969100	99000	98900	99000	98800	182
674	20230731	090300	495963600	98900	98900	98900	98500	753
675	20230731	090200	421568700	98900	99000	99100	98800	933
676	20230731	090100	329271700	99000	99200	99300	98900	1410
677	20230731	090000	189565900	99200	100600	100600	98800	1897