KissMeData/260870/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	202600	1134874450	50200	50200	50200	50200	51
3	20230731	202500	1134874450	50200	50200	50200	50200	0
4	20230731	202400	1134874450	50200	50200	50200	50200	0
5	20230731	202300	1134874450	50200	50200	50200	50200	0
6	20230731	202200	1134874450	50200	50200	50200	50200	0
7	20230731	202100	1134874450	50200	50200	50200	50200	0
8	20230731	202000	1134874450	50200	50200	50200	50200	0
9	20230731	201900	1134874450	50200	50200	50200	50200	0
10	20230731	201800	1134874450	50200	50200	50200	50200	0
11	20230731	201700	1134874450	50200	50200	50200	50200	0
12	20230731	201600	1134874450	50200	50200	50200	50200	0
13	20230731	201500	1134874450	50200	50200	50200	50200	0
14	20230731	201400	1134874450	50200	50200	50200	50200	0
15	20230731	201300	1134874450	50200	50200	50200	50200	0
16	20230731	201200	1134874450	50200	50200	50200	50200	0
17	20230731	201100	1134874450	50200	50200	50200	50200	0
18	20230731	201000	1134874450	50200	50200	50200	50200	0
19	20230731	200900	1134874450	50200	50200	50200	50200	0
20	20230731	200800	1134874450	50200	50200	50200	50200	0
21	20230731	200700	1134874450	50200	50200	50200	50200	0
22	20230731	200600	1134874450	50200	50200	50200	50200	0
23	20230731	200500	1134874450	50200	50200	50200	50200	0
24	20230731	200400	1134874450	50200	50200	50200	50200	0
25	20230731	200300	1134874450	50200	50200	50200	50200	0
26	20230731	200200	1134874450	50200	50200	50200	50200	0
27	20230731	200100	1134874450	50200	50200	50200	50200	0
28	20230731	200000	1134874450	50200	50200	50200	50200	0
29	20230731	195900	1134874450	50200	50200	50200	50200	0
30	20230731	195800	1134874450	50200	50200	50200	50200	0
31	20230731	195700	1134874450	50200	50200	50200	50200	0
32	20230731	195600	1134874450	50200	50200	50200	50200	51
33	20230731	195500	1134874450	50200	50200	50200	50200	0
34	20230731	195400	1134874450	50200	50200	50200	50200	0
35	20230731	195300	1134874450	50200	50200	50200	50200	0
36	20230731	195200	1134874450	50200	50200	50200	50200	0
37	20230731	195100	1134874450	50200	50200	50200	50200	0
38	20230731	195000	1134874450	50200	50200	50200	50200	0
39	20230731	194900	1134874450	50200	50200	50200	50200	0
40	20230731	194800	1134874450	50200	50200	50200	50200	0
41	20230731	194700	1134874450	50200	50200	50200	50200	0
42	20230731	194600	1134874450	50200	50200	50200	50200	0
43	20230731	194500	1134874450	50200	50200	50200	50200	0
44	20230731	194400	1134874450	50200	50200	50200	50200	0
45	20230731	194300	1134874450	50200	50200	50200	50200	0
46	20230731	194200	1134874450	50200	50200	50200	50200	0
47	20230731	194100	1134874450	50200	50200	50200	50200	0
48	20230731	194000	1134874450	50200	50200	50200	50200	0
49	20230731	193900	1134874450	50200	50200	50200	50200	0
50	20230731	193800	1134874450	50200	50200	50200	50200	0
51	20230731	193700	1134874450	50200	50200	50200	50200	0
52	20230731	193600	1134874450	50200	50200	50200	50200	0
53	20230731	193500	1134874450	50200	50200	50200	50200	0
54	20230731	193400	1134874450	50200	50200	50200	50200	0
55	20230731	193300	1134874450	50200	50200	50200	50200	0
56	20230731	193200	1134874450	50200	50200	50200	50200	0
57	20230731	193100	1134874450	50200	50200	50200	50200	0
58	20230731	193000	1134874450	50200	50200	50200	50200	0
59	20230731	192900	1134874450	50200	50200	50200	50200	0
60	20230731	192800	1134874450	50200	50200	50200	50200	0
61	20230731	192700	1134874450	50200	50200	50200	50200	0
62	20230731	192600	1134874450	50200	50200	50200	50200	51
63	20230731	192500	1134874450	50200	50200	50200	50200	0
64	20230731	192400	1134874450	50200	50200	50200	50200	0
65	20230731	192300	1134874450	50200	50200	50200	50200	0
66	20230731	192200	1134874450	50200	50200	50200	50200	0
67	20230731	192100	1134874450	50200	50200	50200	50200	0
68	20230731	192000	1134874450	50200	50200	50200	50200	0
69	20230731	191900	1134874450	50200	50200	50200	50200	0
70	20230731	191800	1134874450	50200	50200	50200	50200	0
71	20230731	191700	1134874450	50200	50200	50200	50200	0
72	20230731	191600	1134874450	50200	50200	50200	50200	0
73	20230731	191500	1134874450	50200	50200	50200	50200	0
74	20230731	191400	1134874450	50200	50200	50200	50200	0
75	20230731	191300	1134874450	50200	50200	50200	50200	0
76	20230731	191200	1134874450	50200	50200	50200	50200	0
77	20230731	191100	1134874450	50200	50200	50200	50200	0
78	20230731	191000	1134874450	50200	50200	50200	50200	0
79	20230731	190900	1134874450	50200	50200	50200	50200	0
80	20230731	190800	1134874450	50200	50200	50200	50200	0
81	20230731	190700	1134874450	50200	50200	50200	50200	0
82	20230731	190600	1134874450	50200	50200	50200	50200	0
83	20230731	190500	1134874450	50200	50200	50200	50200	0
84	20230731	190400	1134874450	50200	50200	50200	50200	0
85	20230731	190300	1134874450	50200	50200	50200	50200	0
86	20230731	190200	1134874450	50200	50200	50200	50200	0
87	20230731	190100	1134874450	50200	50200	50200	50200	0
88	20230731	190000	1134874450	50200	50200	50200	50200	0
89	20230731	185900	1134874450	50200	50200	50200	50200	0
90	20230731	185800	1134874450	50200	50200	50200	50200	0
91	20230731	185700	1134874450	50200	50200	50200	50200	0
92	20230731	185600	1134874450	50200	50200	50200	50200	51
93	20230731	185500	1134874450	50200	50200	50200	50200	0
94	20230731	185400	1134874450	50200	50200	50200	50200	0
95	20230731	185300	1134874450	50200	50200	50200	50200	0
96	20230731	185200	1134874450	50200	50200	50200	50200	0
97	20230731	185100	1134874450	50200	50200	50200	50200	0
98	20230731	185000	1134874450	50200	50200	50200	50200	0
99	20230731	184900	1134874450	50200	50200	50200	50200	0
100	20230731	184800	1134874450	50200	50200	50200	50200	0
101	20230731	184700	1134874450	50200	50200	50200	50200	0
102	20230731	184600	1134874450	50200	50200	50200	50200	0
103	20230731	184500	1134874450	50200	50200	50200	50200	0
104	20230731	184400	1134874450	50200	50200	50200	50200	0
105	20230731	184300	1134874450	50200	50200	50200	50200	0
106	20230731	184200	1134874450	50200	50200	50200	50200	0
107	20230731	184100	1134874450	50200	50200	50200	50200	0
108	20230731	184000	1134874450	50200	50200	50200	50200	0
109	20230731	183900	1134874450	50200	50200	50200	50200	0
110	20230731	183800	1134874450	50200	50200	50200	50200	0
111	20230731	183700	1134874450	50200	50200	50200	50200	0
112	20230731	183600	1134874450	50200	50200	50200	50200	0
113	20230731	183500	1134874450	50200	50200	50200	50200	0
114	20230731	183400	1134874450	50200	50200	50200	50200	0
115	20230731	183300	1134874450	50200	50200	50200	50200	0
116	20230731	183200	1134874450	50200	50200	50200	50200	0
117	20230731	183100	1134874450	50200	50200	50200	50200	0
118	20230731	183000	1134874450	50200	50200	50200	50200	0
119	20230731	182900	1134874450	50200	50200	50200	50200	0
120	20230731	182800	1134874450	50200	50200	50200	50200	0
121	20230731	182700	1134874450	50200	50200	50200	50200	0
122	20230731	182600	1134874450	50200	50200	50200	50200	51
123	20230731	182500	1134874450	50200	50200	50200	50200	0
124	20230731	182400	1134874450	50200	50200	50200	50200	0
125	20230731	182300	1134874450	50200	50200	50200	50200	0
126	20230731	182200	1134874450	50200	50200	50200	50200	0
127	20230731	182100	1134874450	50200	50200	50200	50200	0
128	20230731	182000	1134874450	50200	50200	50200	50200	0
129	20230731	181900	1134874450	50200	50200	50200	50200	0
130	20230731	181800	1134874450	50200	50200	50200	50200	0
131	20230731	181700	1134874450	50200	50200	50200	50200	0
132	20230731	181600	1134874450	50200	50200	50200	50200	0
133	20230731	181500	1134874450	50200	50200	50200	50200	0
134	20230731	181400	1134874450	50200	50200	50200	50200	0
135	20230731	181300	1134874450	50200	50200	50200	50200	0
136	20230731	181200	1134874450	50200	50200	50200	50200	0
137	20230731	181100	1134874450	50200	50200	50200	50200	0
138	20230731	181000	1134874450	50200	50200	50200	50200	0
139	20230731	180900	1134874450	50200	50200	50200	50200	0
140	20230731	180800	1134874450	50200	50200	50200	50200	0
141	20230731	180700	1134874450	50200	50200	50200	50200	0
142	20230731	180600	1134874450	50200	50200	50200	50200	0
143	20230731	180500	1134874450	50200	50200	50200	50200	0
144	20230731	180400	1134874450	50200	50200	50200	50200	0
145	20230731	180300	1134874450	50200	50200	50200	50200	0
146	20230731	180200	1134874450	50200	50200	50200	50200	0
147	20230731	180100	1134874450	50200	50200	50200	50200	0
148	20230731	180000	1134874450	50200	50200	50200	50200	0
149	20230731	175900	1134874450	50200	50200	50200	50200	0
150	20230731	175800	1134874450	50200	50200	50200	50200	0
151	20230731	175700	1134874450	50200	50200	50200	50200	0
152	20230731	175600	1134874450	50200	50200	50200	50200	51
153	20230731	175500	1134874450	50200	50200	50200	50200	0
154	20230731	175400	1134874450	50200	50200	50200	50200	0
155	20230731	175300	1134874450	50200	50200	50200	50200	0
156	20230731	175200	1134874450	50200	50200	50200	50200	0
157	20230731	175100	1134874450	50200	50200	50200	50200	0
158	20230731	175000	1134874450	50200	50200	50200	50200	0
159	20230731	174900	1134874450	50200	50200	50200	50200	0
160	20230731	174800	1134874450	50200	50200	50200	50200	0
161	20230731	174700	1134874450	50200	50200	50200	50200	0
162	20230731	174600	1134874450	50200	50200	50200	50200	0
163	20230731	174500	1134874450	50200	50200	50200	50200	0
164	20230731	174400	1134874450	50200	50200	50200	50200	0
165	20230731	174300	1134874450	50200	50200	50200	50200	0
166	20230731	174200	1134874450	50200	50200	50200	50200	0
167	20230731	174100	1134874450	50200	50200	50200	50200	0
168	20230731	174000	1134874450	50200	50200	50200	50200	0
169	20230731	173900	1134874450	50200	50200	50200	50200	0
170	20230731	173800	1134874450	50200	50200	50200	50200	0
171	20230731	173700	1134874450	50200	50200	50200	50200	0
172	20230731	173600	1134874450	50200	50200	50200	50200	0
173	20230731	173500	1134874450	50200	50200	50200	50200	0
174	20230731	173400	1134874450	50200	50200	50200	50200	0
175	20230731	173300	1134874450	50200	50200	50200	50200	0
176	20230731	173200	1134874450	50200	50200	50200	50200	0
177	20230731	173100	1134874450	50200	50200	50200	50200	0
178	20230731	173000	1134874450	50200	50200	50200	50200	0
179	20230731	172900	1134874450	50200	50200	50200	50200	0
180	20230731	172800	1134874450	50200	50200	50200	50200	0
181	20230731	172700	1134874450	50200	50200	50200	50200	0
182	20230731	172600	1134874450	50200	50200	50200	50200	51
183	20230731	172500	1134874450	50200	50200	50200	50200	0
184	20230731	172400	1134874450	50200	50200	50200	50200	0
185	20230731	172300	1134874450	50200	50200	50200	50200	0
186	20230731	172200	1134874450	50200	50200	50200	50200	0
187	20230731	172100	1134874450	50200	50200	50200	50200	0
188	20230731	172000	1134874450	50200	50200	50200	50200	0
189	20230731	171900	1134874450	50200	50200	50200	50200	0
190	20230731	171800	1134874450	50200	50200	50200	50200	0
191	20230731	171700	1134874450	50200	50200	50200	50200	0
192	20230731	171600	1134874450	50200	50200	50200	50200	0
193	20230731	171500	1134874450	50200	50200	50200	50200	0
194	20230731	171400	1134874450	50200	50200	50200	50200	0
195	20230731	171300	1134874450	50200	50200	50200	50200	0
196	20230731	171200	1134874450	50200	50200	50200	50200	0
197	20230731	171100	1134874450	50200	50200	50200	50200	0
198	20230731	171000	1134874450	50200	50200	50200	50200	0
199	20230731	170900	1134874450	50200	50200	50200	50200	0
200	20230731	170800	1134874450	50200	50200	50200	50200	0
201	20230731	170700	1134874450	50200	50200	50200	50200	0
202	20230731	170600	1134874450	50200	50200	50200	50200	0
203	20230731	170500	1134874450	50200	50200	50200	50200	0
204	20230731	170400	1134874450	50200	50200	50200	50200	0
205	20230731	170300	1134874450	50200	50200	50200	50200	0
206	20230731	170200	1134874450	50200	50200	50200	50200	0
207	20230731	170100	1134874450	50200	50200	50200	50200	0
208	20230731	170000	1134874450	50200	50200	50200	50200	0
209	20230731	165900	1134874450	50200	50200	50200	50200	0
210	20230731	165800	1134874450	50200	50200	50200	50200	0
211	20230731	165700	1134874450	50200	50200	50200	50200	0
212	20230731	165600	1134874450	50200	50200	50200	50200	51
213	20230731	165500	1134874450	50200	50200	50200	50200	0
214	20230731	165400	1134874450	50200	50200	50200	50200	0
215	20230731	165300	1134874450	50200	50200	50200	50200	0
216	20230731	165200	1134874450	50200	50200	50200	50200	0
217	20230731	165100	1134874450	50200	50200	50200	50200	0
218	20230731	165000	1134874450	50200	50200	50200	50200	0
219	20230731	164900	1134874450	50200	50200	50200	50200	0
220	20230731	164800	1134874450	50200	50200	50200	50200	0
221	20230731	164700	1134874450	50200	50200	50200	50200	0
222	20230731	164600	1134874450	50200	50200	50200	50200	0
223	20230731	164500	1134874450	50200	50200	50200	50200	0
224	20230731	164400	1134874450	50200	50200	50200	50200	0
225	20230731	164300	1134874450	50200	50200	50200	50200	0
226	20230731	164200	1134874450	50200	50200	50200	50200	0
227	20230731	164100	1134874450	50200	50200	50200	50200	0
228	20230731	164000	1134874450	50200	50200	50200	50200	0
229	20230731	163900	1134874450	50200	50200	50200	50200	0
230	20230731	163800	1134874450	50200	50200	50200	50200	0
231	20230731	163700	1134874450	50200	50200	50200	50200	0
232	20230731	163600	1134874450	50200	50200	50200	50200	0
233	20230731	163500	1134874450	50200	50200	50200	50200	0
234	20230731	163400	1134874450	50200	50200	50200	50200	0
235	20230731	163300	1134874450	50200	50200	50200	50200	0
236	20230731	163200	1134874450	50200	50200	50200	50200	0
237	20230731	163100	1134874450	50200	50200	50200	50200	0
238	20230731	163000	1134874450	50200	50200	50200	50200	0
239	20230731	162900	1134874450	50200	50200	50200	50200	0
240	20230731	162800	1134874450	50200	50200	50200	50200	0
241	20230731	162700	1134874450	50200	50200	50200	50200	0
242	20230731	162600	1134874450	50200	50200	50200	50200	51
243	20230731	162500	1134874450	50200	50200	50200	50200	0
244	20230731	162400	1134874450	50200	50200	50200	50200	0
245	20230731	162300	1134874450	50200	50200	50200	50200	0
246	20230731	162200	1134874450	50200	50200	50200	50200	0
247	20230731	162100	1134874450	50200	50200	50200	50200	0
248	20230731	162000	1134874450	50200	50200	50200	50200	0
249	20230731	161900	1134874450	50200	50200	50200	50200	0
250	20230731	161800	1134874450	50200	50200	50200	50200	0
251	20230731	161700	1134874450	50200	50200	50200	50200	0
252	20230731	161600	1134874450	50200	50200	50200	50200	0
253	20230731	161500	1134874450	50200	50200	50200	50200	0
254	20230731	161400	1134874450	50200	50200	50200	50200	0
255	20230731	161300	1134874450	50200	50200	50200	50200	0
256	20230731	161200	1134874450	50200	50200	50200	50200	0
257	20230731	161100	1134874450	50200	50200	50200	50200	0
258	20230731	161000	1134874450	50200	50200	50200	50200	0
259	20230731	160900	1134874450	50200	50200	50200	50200	0
260	20230731	160800	1134874450	50200	50200	50200	50200	0
261	20230731	160700	1134874450	50200	50200	50200	50200	0
262	20230731	160600	1134874450	50200	50200	50200	50200	0
263	20230731	160500	1134874450	50200	50200	50200	50200	0
264	20230731	160400	1134874450	50200	50200	50200	50200	0
265	20230731	160300	1134874450	50200	50200	50200	50200	0
266	20230731	160200	1134874450	50200	50200	50200	50200	0
267	20230731	160100	1134874450	50200	50200	50200	50200	0
268	20230731	160000	1134874450	50200	50200	50200	50200	0
269	20230731	155900	1134874450	50200	50200	50200	50200	0
270	20230731	155800	1134874450	50200	50200	50200	50200	0
271	20230731	155700	1134874450	50200	50200	50200	50200	0
272	20230731	155600	1134874450	50200	50200	50200	50200	51
273	20230731	155500	1134874450	50200	50200	50200	50200	0
274	20230731	155400	1134874450	50200	50200	50200	50200	0
275	20230731	155300	1134874450	50200	50200	50200	50200	0
276	20230731	155200	1134874450	50200	50200	50200	50200	0
277	20230731	155100	1134874450	50200	50200	50200	50200	0
278	20230731	155000	1134874450	50200	50200	50200	50200	0
279	20230731	154900	1134874450	50200	50200	50200	50200	0
280	20230731	154800	1134874450	50200	50200	50200	50200	0
281	20230731	154700	1134874450	50200	50200	50200	50200	0
282	20230731	154600	1134874450	50200	50200	50200	50200	0
283	20230731	154500	1134874450	50200	50200	50200	50200	0
284	20230731	154400	1134874450	50200	50200	50200	50200	0
285	20230731	154300	1134874450	50200	50200	50200	50200	0
286	20230731	154200	1134874450	50200	50200	50200	50200	0
287	20230731	154100	1134874450	50200	50200	50200	50200	0
288	20230731	154000	1134874450	50200	50200	50200	50200	0
289	20230731	153900	1134874450	50200	50200	50200	50200	0
290	20230731	153800	1134874450	50200	50200	50200	50200	0
291	20230731	153700	1134874450	50200	50200	50200	50200	0
292	20230731	153600	1134874450	50200	50200	50200	50200	0
293	20230731	153500	1134874450	50200	50200	50200	50200	0
294	20230731	153400	1134874450	50200	50200	50200	50200	0
295	20230731	153300	1134874450	50200	50200	50200	50200	0
296	20230731	153200	1134874450	50200	50200	50200	50200	0
297	20230731	153100	1134874450	50200	50200	50200	50200	0
298	20230731	153000	1134874450	50200	50200	50200	50200	51
299	20230731	152900	1132314250	50200	50200	50200	50200	0
300	20230731	152800	1132314250	50200	50200	50200	50200	0
301	20230731	152700	1132314250	50200	50200	50200	50200	0
302	20230731	152600	1132314250	50200	50200	50200	50200	0
303	20230731	152500	1132314250	50200	50200	50200	50200	0
304	20230731	152400	1132314250	50200	50200	50200	50200	0
305	20230731	152300	1132314250	50200	50200	50200	50200	0
306	20230731	152200	1132314250	50200	50200	50200	50200	0
307	20230731	152100	1132314250	50200	50200	50200	50200	0
308	20230731	152000	1132314250	50200	50200	50200	50200	0
309	20230731	151900	1132314250	50200	50200	50200	50200	1
310	20230731	151800	1132264050	50200	50200	50200	50200	0
311	20230731	151700	1132264050	50200	50100	50200	50100	11
312	20230731	151600	1131712850	50200	50200	50200	50200	0
313	20230731	151500	1131712850	50200	50200	50200	50200	100
314	20230731	151400	1126692850	50200	50200	50200	50200	0
315	20230731	151300	1126692850	50200	50200	50200	50200	1
316	20230731	151200	1126642650	50200	50200	50200	50200	1
317	20230731	151100	1126592450	50200	50200	50200	50200	0
318	20230731	151000	1126592450	50200	50200	50200	50200	0
319	20230731	150900	1126592450	50200	50200	50200	50200	0
320	20230731	150800	1126592450	50200	50100	50200	49950	201
321	20230731	150700	1116549900	50300	50300	50300	50300	0
322	20230731	150600	1116549900	50300	50300	50300	50300	0
323	20230731	150500	1116549900	50300	50300	50300	50300	0
324	20230731	150400	1116549900	50300	50300	50300	50300	0
325	20230731	150300	1116549900	50300	50300	50300	50300	0
326	20230731	150200	1116549900	50300	50300	50300	50300	0
327	20230731	150100	1116549900	50300	50300	50300	50300	0
328	20230731	150000	1116549900	50300	50300	50300	50300	0
329	20230731	145900	1116549900	50300	50300	50300	50300	0
330	20230731	145800	1116549900	50300	50300	50300	50300	3
331	20230731	145700	1116399000	50300	50300	50300	50300	1
332	20230731	145600	1116348700	50000	50000	50000	50000	100
333	20230731	145500	1111348700	50200	50200	50200	50200	0
334	20230731	145400	1111348700	50200	50200	50200	50200	1
335	20230731	145300	1111298500	50300	50300	50300	50300	0
336	20230731	145200	1111298500	50300	50300	50300	50300	1
337	20230731	145100	1111248200	50000	50000	50000	50000	0
338	20230731	145000	1111248200	50000	50000	50000	50000	0
339	20230731	144900	1111248200	50000	50300	50300	50000	917
340	20230731	144800	1065302900	50300	50300	50300	50300	0
341	20230731	144700	1065302900	50300	50300	50300	50300	25
342	20230731	144600	1064045400	50300	50300	50300	50300	0
343	20230731	144500	1064045400	50300	50300	50300	50300	0
344	20230731	144400	1064045400	50300	50300	50300	50300	30
345	20230731	144300	1062536400	50300	50300	50300	50300	20
346	20230731	144200	1061530400	50300	50300	50300	50300	0
347	20230731	144100	1061530400	50300	50300	50300	50300	30
348	20230731	144000	1060021400	50300	50300	50300	50300	1
349	20230731	143900	1059971100	50200	50200	50200	50200	100
350	20230731	143800	1054951100	50300	50300	50300	50300	0
351	20230731	143700	1054951100	50300	50300	50300	50300	0
352	20230731	143600	1054951100	50300	50300	50300	50300	0
353	20230731	143500	1054951100	50300	50300	50300	50300	0
354	20230731	143400	1054951100	50300	50300	50300	50300	0
355	20230731	143300	1054951100	50300	50300	50300	50300	0
356	20230731	143200	1054951100	50300	50300	50300	50300	6
357	20230731	143100	1054649300	50300	50300	50300	50300	0
358	20230731	143000	1054649300	50300	50300	50300	50300	3
359	20230731	142900	1054498400	50300	50300	50300	50300	0
360	20230731	142800	1054498400	50300	50300	50300	50300	50
361	20230731	142700	1051983400	50300	50300	50300	50300	0
362	20230731	142600	1051983400	50300	50300	50300	50300	1
363	20230731	142500	1051933100	50300	50300	50300	50300	0
364	20230731	142400	1051933100	50300	50300	50300	50300	0
365	20230731	142300	1051933100	50300	50300	50300	50300	0
366	20230731	142200	1051933100	50300	50300	50300	50300	0
367	20230731	142100	1051933100	50300	50300	50300	50300	0
368	20230731	142000	1051933100	50300	50300	50300	50300	1
369	20230731	141900	1051882800	50400	50400	50400	50400	0
370	20230731	141800	1051882800	50400	50400	50400	50400	0
371	20230731	141700	1051882800	50400	50400	50400	50400	0
372	20230731	141600	1051882800	50400	50400	50400	50400	0
373	20230731	141500	1051882800	50400	50200	50400	50200	5
374	20230731	141400	1051631600	50400	50400	50400	50400	0
375	20230731	141300	1051631600	50400	50400	50400	50400	0
376	20230731	141200	1051631600	50400	50400	50400	50400	0
377	20230731	141100	1051631600	50400	50400	50400	50400	0
378	20230731	141000	1051631600	50400	50400	50400	50400	20
379	20230731	140900	1050623600	50400	50300	50400	50300	301
380	20230731	140800	1035483200	50200	50200	50200	50200	0
381	20230731	140700	1035483200	50200	50200	50200	50200	0
382	20230731	140600	1035483200	50200	50200	50200	50200	0
383	20230731	140500	1035483200	50200	50200	50200	50200	10
384	20230731	140400	1034981200	50400	50400	50400	50400	0
385	20230731	140300	1034981200	50400	50300	50400	50300	13
386	20230731	140200	1034327000	50400	50400	50400	50400	0
387	20230731	140100	1034327000	50400	50400	50400	50400	0
388	20230731	140000	1034327000	50400	50400	50400	50400	0
389	20230731	135900	1034327000	50400	50400	50400	50400	0
390	20230731	135800	1034327000	50400	50400	50400	50400	0
391	20230731	135700	1034327000	50400	50400	50400	50400	1
392	20230731	135600	1034276600	50300	50300	50300	50300	2
393	20230731	135500	1034176000	50200	50200	50200	50200	29
394	20230731	135400	1032720200	50200	50200	50200	50200	40
395	20230731	135300	1030712200	50200	50200	50200	50200	0
396	20230731	135200	1030712200	50200	50200	50200	50200	140
397	20230731	135100	1023684200	50200	50200	50200	50200	1
398	20230731	135000	1023634000	50200	50100	50200	50100	113
399	20230731	134900	1017972500	50200	50200	50200	50200	17
400	20230731	134800	1017119100	50200	50200	50200	50200	21
401	20230731	134700	1016064900	50300	50300	50300	50300	100
402	20230731	134600	1011034900	50300	50300	50300	50300	5
403	20230731	134500	1010783400	50300	50300	50300	50300	1
404	20230731	134400	1010733100	50200	50200	50200	50200	0
405	20230731	134300	1010733100	50200	50300	50300	50200	137
406	20230731	134200	1003853700	50200	50200	50200	50200	141
407	20230731	134100	996775500	50200	50200	50200	50200	22
408	20230731	134000	995671100	50300	50300	50300	50300	0
409	20230731	133900	995671100	50300	50300	50300	50300	58
410	20230731	133800	992753700	50300	50300	50300	50300	20
411	20230731	133700	991747700	50400	50400	50400	50400	163
412	20230731	133600	983532500	50400	50400	50400	50400	0
413	20230731	133500	983532500	50400	50400	50400	50400	0
414	20230731	133400	983532500	50400	50400	50400	50400	0
415	20230731	133300	983532500	50400	50400	50400	50400	113
416	20230731	133200	977837300	50400	50400	50400	50400	0
417	20230731	133100	977837300	50400	50400	50400	50400	62
418	20230731	133000	974712500	50400	50400	50400	50400	13
419	20230731	132900	974057300	50400	50400	50400	50400	0
420	20230731	132800	974057300	50400	50400	50400	50400	6
421	20230731	132700	973754900	50400	50400	50400	50400	5
422	20230731	132600	973502900	50400	50400	50400	50400	62
423	20230731	132500	970378100	50400	50400	50400	50400	0
424	20230731	132400	970378100	50400	50400	50400	50400	0
425	20230731	132300	970378100	50400	50400	50400	50400	78
426	20230731	132200	966446900	50400	50300	50400	50300	31
427	20230731	132100	964887500	50300	50300	50300	50300	20
428	20230731	132000	963881500	50300	50300	50300	50300	23
429	20230731	131900	962724600	50300	50300	50300	50300	6
430	20230731	131800	962422800	50300	50300	50300	50300	8
431	20230731	131700	962020400	50300	50300	50300	50300	80
432	20230731	131600	957996400	50200	50200	50200	50200	10
433	20230731	131500	957494400	50200	50200	50200	50200	1
434	20230731	131400	957444200	50200	50200	50200	50200	2
435	20230731	131300	957343800	50200	50100	50200	50100	663
436	20230731	131200	924082100	50100	50100	50100	50100	0
437	20230731	131100	924082100	50100	50100	50100	50100	0
438	20230731	131000	924082100	50100	50100	50100	50100	0
439	20230731	130900	924082100	50100	50100	50100	50100	0
440	20230731	130800	924082100	50100	50100	50100	50100	0
441	20230731	130700	924082100	50100	50100	50100	50100	0
442	20230731	130600	924082100	50100	50100	50100	50100	0
443	20230731	130500	924082100	50100	50100	50100	50100	12
444	20230731	130400	923480900	50100	50100	50100	50100	0
445	20230731	130300	923480900	50100	50100	50100	50100	0
446	20230731	130200	923480900	50100	50100	50100	50100	1
447	20230731	130100	923430800	50100	50100	50100	50100	0
448	20230731	130000	923430800	50100	50100	50100	50100	0
449	20230731	125900	923430800	50100	50100	50100	50100	0
450	20230731	125800	923430800	50100	50100	50100	50100	0
451	20230731	125700	923430800	50100	50100	50100	50100	0
452	20230731	125600	923430800	50100	50100	50100	50100	0
453	20230731	125500	923430800	50100	50100	50100	50100	0
454	20230731	125400	923430800	50100	50100	50100	50100	0
455	20230731	125300	923430800	50100	50100	50100	50100	0
456	20230731	125200	923430800	50100	50100	50100	50100	0
457	20230731	125100	923430800	50100	50100	50100	50100	0
458	20230731	125000	923430800	50100	50100	50100	50100	14
459	20230731	124900	922729400	50100	50100	50100	50100	0
460	20230731	124800	922729400	50100	50000	50100	50000	2
461	20230731	124700	922629300	50100	50100	50100	50100	223
462	20230731	124600	911457000	50100	50100	50100	50100	0
463	20230731	124500	911457000	50100	50100	50100	50100	0
464	20230731	124400	911457000	50100	50100	50100	50100	6
465	20230731	124300	911156400	50100	50100	50100	50100	20
466	20230731	124200	910154400	50100	50100	50100	50100	1
467	20230731	124100	910104300	50100	50100	50100	50100	1
468	20230731	124000	910054200	50100	50100	50100	50100	5
469	20230731	123900	909803700	50000	50000	50000	50000	10
470	20230731	123800	909303700	50000	50000	50000	50000	0
471	20230731	123700	909303700	50000	50000	50000	50000	66
472	20230731	123600	906003700	50000	50100	50100	50000	137
473	20230731	123500	899153600	50100	50100	50100	50100	2
474	20230731	123400	899053400	50100	50100	50100	50100	20
475	20230731	123300	898051400	50100	50100	50100	50100	50
476	20230731	123200	895546400	50100	50100	50100	50100	0
477	20230731	123100	895546400	50100	50100	50100	50100	30
478	20230731	123000	894043400	50100	50100	50100	50100	100
479	20230731	122900	889033400	50100	50100	50100	50100	0
480	20230731	122800	889033400	50100	50100	50100	50100	0
481	20230731	122700	889033400	50100	50100	50100	50100	1
482	20230731	122600	888983300	50000	50000	50000	50000	200
483	20230731	122500	878983300	50000	50000	50000	50000	0
484	20230731	122400	878983300	50000	50000	50000	50000	20
485	20230731	122300	877983300	50000	50000	50000	50000	0
486	20230731	122200	877983300	50000	50000	50000	50000	0
487	20230731	122100	877983300	50000	50000	50000	50000	2
488	20230731	122000	877883300	50100	50100	50100	50100	1
489	20230731	121900	877833200	50000	50000	50000	50000	124
490	20230731	121800	871633200	50000	50000	50000	50000	0
491	20230731	121700	871633200	50000	50000	50000	50000	1
492	20230731	121600	871583200	50000	50000	50000	50000	0
493	20230731	121500	871583200	50000	50100	50100	50000	301
494	20230731	121400	856533100	50100	50100	50100	50100	3
495	20230731	121300	856382800	50100	50000	50100	50000	286
496	20230731	121200	842055200	50000	50000	50000	50000	0
497	20230731	121100	842055200	50000	50000	50000	50000	17
498	20230731	121000	841205200	50000	50000	50000	50000	2
499	20230731	120900	841105200	50000	50000	50000	50000	12
500	20230731	120800	840505200	50000	50000	50000	50000	1
501	20230731	120700	840455200	50000	50000	50000	50000	0
502	20230731	120600	840455200	50000	50000	50000	50000	192
503	20230731	120500	830855200	49950	49950	49950	49950	1
504	20230731	120400	830805250	50100	50100	50100	50100	0
505	20230731	120300	830805250	50100	50000	50100	50000	500
506	20230731	120200	805764150	50000	50000	50000	50000	0
507	20230731	120100	805764150	50000	50000	50000	50000	0
508	20230731	120000	805764150	50000	50000	50000	50000	100
509	20230731	115900	800764150	50000	50000	50000	50000	0
510	20230731	115800	800764150	50000	50000	50000	50000	5
511	20230731	115700	800514150	50000	50000	50000	50000	5
512	20230731	115600	800264150	50000	50000	50000	50000	0
513	20230731	115500	800264150	50000	50000	50000	50000	0
514	20230731	115400	800264150	50000	50000	50000	50000	201
515	20230731	115300	790214150	50000	50000	50000	50000	0
516	20230731	115200	790214150	50000	50000	50000	50000	0
517	20230731	115100	790214150	50000	50000	50000	50000	0
518	20230731	115000	790214150	50000	50000	50000	50000	0
519	20230731	114900	790214150	50000	50000	50000	50000	68
520	20230731	114800	786814150	49950	49950	49950	49950	0
521	20230731	114700	786814150	49950	49950	49950	49950	3
522	20230731	114600	786664300	49950	49950	49950	49950	7
523	20230731	114500	786314650	49950	49950	49950	49950	2
524	20230731	114400	786214750	50100	50100	50100	50100	22
525	20230731	114300	785112550	50100	50100	50100	50100	7
526	20230731	114200	784761850	50100	50100	50100	50100	0
527	20230731	114100	784761850	50100	50100	50100	50100	25
528	20230731	114000	783509350	50000	50100	50100	50000	25
529	20230731	113900	782258250	50100	50100	50100	50100	22
530	20230731	113800	781156050	50100	50100	50100	50100	0
531	20230731	113700	781156050	50100	50100	50100	50100	1
532	20230731	113600	781105950	50100	50100	50100	50100	0
533	20230731	113500	781105950	50100	49850	50100	49850	932
534	20230731	113400	734482400	49800	49800	49800	49800	0
535	20230731	113300	734482400	49800	49800	49800	49800	1
536	20230731	113200	734432600	49800	49800	49800	49800	76
537	20230731	113100	730647800	49800	49800	49800	49800	1
538	20230731	113000	730598000	49800	49800	49800	49800	0
539	20230731	112900	730598000	49800	49800	49800	49800	20
540	20230731	112800	729602000	49800	49800	49800	49800	3
541	20230731	112700	729452600	49800	49800	49800	49800	4
542	20230731	112600	729253400	49750	49750	49750	49750	11
543	20230731	112500	728706150	49700	49700	49700	49700	2
544	20230731	112400	728606750	49800	49800	49800	49800	0
545	20230731	112300	728606750	49800	49800	49800	49800	0
546	20230731	112200	728606750	49800	49800	49800	49800	0
547	20230731	112100	728606750	49800	49800	49800	49800	10
548	20230731	112000	728108750	49700	49900	49900	49700	3
549	20230731	111900	727959450	49700	49900	49900	49700	60
550	20230731	111800	724974850	49900	49950	50000	49900	1289
551	20230731	111700	660539250	49950	49950	49950	49950	74
552	20230731	111600	656842950	49950	49950	49950	49950	131
553	20230731	111500	650299500	49950	49950	49950	49950	22
554	20230731	111400	649200600	49950	49950	49950	49950	20
555	20230731	111300	648201600	49900	49750	49900	49700	430
556	20230731	111200	626789550	49750	49800	49800	49750	4
557	20230731	111100	626590500	49800	49800	49800	49800	0
558	20230731	111000	626590500	49800	49750	49800	49750	15
559	20230731	110900	625844100	49700	49450	49700	49450	1094
560	20230731	110800	571620150	49450	49450	49450	49450	2
561	20230731	110700	571521250	49450	49450	49450	49450	0
562	20230731	110600	571521250	49450	49450	49450	49450	0
563	20230731	110500	571521250	49450	49450	49450	49450	0
564	20230731	110400	571521250	49450	49450	49450	49450	10
565	20230731	110300	571026750	49400	49400	49400	49400	55
566	20230731	110200	568309750	49400	49400	49400	49400	1
567	20230731	110100	568260350	49450	49450	49450	49450	0
568	20230731	110000	568260350	49450	49450	49450	49450	10
569	20230731	105900	567765850	49400	49350	49400	49350	461
570	20230731	105800	545008400	49300	49300	49300	49300	0
571	20230731	105700	545008400	49300	49250	49300	49250	591
572	20230731	105600	515874950	49250	49250	49250	49250	10
573	20230731	105500	515382450	49250	49250	49250	49250	0
574	20230731	105400	515382450	49250	49250	49250	49250	395
575	20230731	105300	495928700	49250	49250	49250	49250	2
576	20230731	105200	495830200	49250	49250	49250	49250	81
577	20230731	105100	491840950	49200	49200	49200	49200	133
578	20230731	105000	485297350	49200	49250	49250	49200	76
579	20230731	104900	481557850	49250	49250	49250	49250	0
580	20230731	104800	481557850	49250	49250	49250	49250	1
581	20230731	104700	481508600	49200	49200	49200	49200	1
582	20230731	104600	481459400	49250	49250	49250	49250	0
583	20230731	104500	481459400	49250	49250	49250	49250	10
584	20230731	104400	480966900	49250	49250	49250	49250	500
585	20230731	104300	456341900	49200	49150	49200	49150	347
586	20230731	104200	439272050	49150	49150	49150	49150	0
587	20230731	104100	439272050	49150	49150	49150	49150	0
588	20230731	104000	439272050	49150	49150	49150	49150	20
589	20230731	103900	438289050	49150	49150	49150	49150	0
590	20230731	103800	438289050	49150	49150	49150	49150	0
591	20230731	103700	438289050	49150	49150	49150	49150	0
592	20230731	103600	438289050	49150	49100	49150	49100	11
593	20230731	103500	437748900	49150	49150	49150	49150	0
594	20230731	103400	437748900	49150	49150	49150	49150	21
595	20230731	103300	436716750	49100	49100	49100	49100	0
596	20230731	103200	436716750	49100	49100	49100	49100	280
597	20230731	103100	422968750	49150	49150	49150	49150	27
598	20230731	103000	421641700	49200	49200	49200	49200	0
599	20230731	102900	421641700	49200	49200	49200	49200	0
600	20230731	102800	421641700	49200	49150	49200	49150	30
601	20230731	102700	420166600	49150	49150	49150	49150	1
602	20230731	102600	420117450	49150	49150	49150	49150	19
603	20230731	102500	419183600	49200	49200	49200	49200	0
604	20230731	102400	419183600	49200	49200	49200	49200	1
605	20230731	102300	419134400	49200	49200	49200	49200	0
606	20230731	102200	419134400	49200	49200	49200	49200	0
607	20230731	102100	419134400	49200	49200	49200	49200	10
608	20230731	102000	418642400	49200	49200	49200	49200	0
609	20230731	101900	418642400	49200	49200	49200	49200	4
610	20230731	101800	418445600	49200	49200	49200	49200	3
611	20230731	101700	418298000	49200	49200	49200	49200	0
612	20230731	101600	418298000	49200	49200	49200	49200	0
613	20230731	101500	418298000	49200	49150	49200	49150	17
614	20230731	101400	417462400	49100	49150	49150	49100	53
615	20230731	101300	414859450	49100	49100	49100	49100	0
616	20230731	101200	414859450	49100	49100	49100	49100	0
617	20230731	101100	414859450	49100	49100	49100	49100	2
618	20230731	101000	414761250	49150	49150	49150	49150	20
619	20230731	100900	413778250	49150	49150	49150	49150	90
620	20230731	100800	409354750	49200	49200	49200	49200	1
621	20230731	100700	409305550	49200	49200	49250	49200	203
622	20230731	100600	399317900	49250	49250	49250	49250	13
623	20230731	100500	398677650	49250	49200	49250	49200	43
624	20230731	100400	396562000	49250	49250	49250	49250	38
625	20230731	100300	394690500	49250	49250	49250	49250	20
626	20230731	100200	393705500	49250	49250	49250	49250	10
627	20230731	100100	393213000	49250	49250	49250	49250	0
628	20230731	100000	393213000	49250	49250	49250	49250	22
629	20230731	095900	392129500	49250	49250	49250	49250	0
630	20230731	095800	392129500	49250	49250	49250	49250	0
631	20230731	095700	392129500	49250	49250	49250	49250	0
632	20230731	095600	392129500	49250	49250	49250	49250	0
633	20230731	095500	392129500	49250	49200	49250	49200	49
634	20230731	095400	389718050	49200	49200	49200	49200	64
635	20230731	095300	386569250	49250	49250	49250	49250	0
636	20230731	095200	386569250	49250	49250	49250	49250	11
637	20230731	095100	386027500	49200	49200	49200	49200	2
638	20230731	095000	385929100	49250	49200	49250	49200	21
639	20230731	094900	384895850	49250	49300	49300	49250	12
640	20230731	094800	384304800	49250	49250	49250	49250	400
641	20230731	094700	364604800	49300	49200	49300	49150	1042
642	20230731	094600	313335150	49200	49200	49200	49200	0
643	20230731	094500	313335150	49200	49200	49200	49200	0
644	20230731	094400	313335150	49200	49200	49200	49200	103
645	20230731	094300	308267550	49200	49200	49200	49200	0
646	20230731	094200	308267550	49200	49200	49200	49200	10
647	20230731	094100	307775550	49200	49200	49200	49200	45
648	20230731	094000	305561550	49150	49200	49200	49150	5
649	20230731	093900	305315600	49150	49150	49150	49150	20
650	20230731	093800	304332600	49200	49200	49200	49200	15
651	20230731	093700	303594600	49150	49150	49150	49150	88
652	20230731	093600	299269400	49150	49150	49150	49150	130
653	20230731	093500	292879900	49150	49150	49150	49150	0
654	20230731	093400	292879900	49150	49150	49150	49150	3
655	20230731	093300	292732450	49150	49150	49150	49150	1
656	20230731	093200	292683300	49200	49200	49200	49200	3
657	20230731	093100	292535700	49000	49050	49050	49000	339
658	20230731	093000	275914600	49200	49200	49200	49200	0
659	20230731	092900	275914600	49200	49200	49200	49200	19
660	20230731	092800	274979800	49200	49200	49200	49200	208
661	20230731	092700	264746200	49200	49200	49200	49200	6
662	20230731	092600	264451000	49000	49000	49000	49000	100
663	20230731	092500	259551000	49200	49050	49200	49050	8
664	20230731	092400	259158000	49100	49100	49100	49100	1
665	20230731	092300	259108900	49000	49050	49050	49000	460
666	20230731	092200	236561550	49250	49250	49250	49250	0
667	20230731	092100	236561550	49250	49250	49250	49250	10
668	20230731	092000	236069050	49300	49300	49300	49300	20
669	20230731	091900	235083050	49300	49300	49300	49300	18
670	20230731	091800	234195650	49300	49150	49300	49150	240
671	20230731	091700	222368550	49250	49000	49250	49000	1356
672	20230731	091600	155695000	49000	49000	49000	49000	1
673	20230731	091500	155646000	49000	49000	49000	49000	6
674	20230731	091400	155352000	49000	49050	49050	49000	203
675	20230731	091300	145404900	49000	49000	49000	49000	409
676	20230731	091200	125363900	49000	49000	49000	49000	2
677	20230731	091100	125265900	49150	49200	49200	49000	140
678	20230731	091000	118401000	49200	49000	49250	48750	104
679	20230731	090900	113318800	49000	49150	49200	49000	865
680	20230731	090800	70817900	49150	49150	49150	49150	21
681	20230731	090700	69785750	49150	49000	49150	49000	122
682	20230731	090600	63806250	49000	49050	49150	49000	634
683	20230731	090500	32722200	49000	49000	49050	49000	242
684	20230731	090400	20858350	49000	48900	49000	48900	48
685	20230731	090300	18508400	48850	48800	48850	48800	55
686	20230731	090200	15824350	48800	48800	48800	48800	23
687	20230731	090100	14701950	48800	48600	48800	48600	34
688	20230731	090000	13046500	48500	48500	48500	48500	269