KissMeData/170900/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	200500	700144200	52600	52600	52600	52600	364
3	20230731	200400	700144200	52600	52600	52600	52600	0
4	20230731	200300	700144200	52600	52600	52600	52600	0
5	20230731	200200	700144200	52600	52600	52600	52600	0
6	20230731	200100	700144200	52600	52600	52600	52600	0
7	20230731	200000	700144200	52600	52600	52600	52600	0
8	20230731	195900	700144200	52600	52600	52600	52600	0
9	20230731	195800	700144200	52600	52600	52600	52600	0
10	20230731	195700	700144200	52600	52600	52600	52600	0
11	20230731	195600	700144200	52600	52600	52600	52600	0
12	20230731	195500	700144200	52600	52600	52600	52600	0
13	20230731	195400	700144200	52600	52600	52600	52600	0
14	20230731	195300	700144200	52600	52600	52600	52600	0
15	20230731	195200	700144200	52600	52600	52600	52600	0
16	20230731	195100	700144200	52600	52600	52600	52600	0
17	20230731	195000	700144200	52600	52600	52600	52600	0
18	20230731	194900	700144200	52600	52600	52600	52600	0
19	20230731	194800	700144200	52600	52600	52600	52600	0
20	20230731	194700	700144200	52600	52600	52600	52600	0
21	20230731	194600	700144200	52600	52600	52600	52600	0
22	20230731	194500	700144200	52600	52600	52600	52600	0
23	20230731	194400	700144200	52600	52600	52600	52600	0
24	20230731	194300	700144200	52600	52600	52600	52600	0
25	20230731	194200	700144200	52600	52600	52600	52600	0
26	20230731	194100	700144200	52600	52600	52600	52600	0
27	20230731	194000	700144200	52600	52600	52600	52600	0
28	20230731	193900	700144200	52600	52600	52600	52600	0
29	20230731	193800	700144200	52600	52600	52600	52600	0
30	20230731	193700	700144200	52600	52600	52600	52600	0
31	20230731	193600	700144200	52600	52600	52600	52600	0
32	20230731	193500	700144200	52600	52600	52600	52600	364
33	20230731	193400	700144200	52600	52600	52600	52600	0
34	20230731	193300	700144200	52600	52600	52600	52600	0
35	20230731	193200	700144200	52600	52600	52600	52600	0
36	20230731	193100	700144200	52600	52600	52600	52600	0
37	20230731	193000	700144200	52600	52600	52600	52600	0
38	20230731	192900	700144200	52600	52600	52600	52600	0
39	20230731	192800	700144200	52600	52600	52600	52600	0
40	20230731	192700	700144200	52600	52600	52600	52600	0
41	20230731	192600	700144200	52600	52600	52600	52600	0
42	20230731	192500	700144200	52600	52600	52600	52600	0
43	20230731	192400	700144200	52600	52600	52600	52600	0
44	20230731	192300	700144200	52600	52600	52600	52600	0
45	20230731	192200	700144200	52600	52600	52600	52600	0
46	20230731	192100	700144200	52600	52600	52600	52600	0
47	20230731	192000	700144200	52600	52600	52600	52600	0
48	20230731	191900	700144200	52600	52600	52600	52600	0
49	20230731	191800	700144200	52600	52600	52600	52600	0
50	20230731	191700	700144200	52600	52600	52600	52600	0
51	20230731	191600	700144200	52600	52600	52600	52600	0
52	20230731	191500	700144200	52600	52600	52600	52600	0
53	20230731	191400	700144200	52600	52600	52600	52600	0
54	20230731	191300	700144200	52600	52600	52600	52600	0
55	20230731	191200	700144200	52600	52600	52600	52600	0
56	20230731	191100	700144200	52600	52600	52600	52600	0
57	20230731	191000	700144200	52600	52600	52600	52600	0
58	20230731	190900	700144200	52600	52600	52600	52600	0
59	20230731	190800	700144200	52600	52600	52600	52600	0
60	20230731	190700	700144200	52600	52600	52600	52600	0
61	20230731	190600	700144200	52600	52600	52600	52600	0
62	20230731	190500	700144200	52600	52600	52600	52600	364
63	20230731	190400	700144200	52600	52600	52600	52600	0
64	20230731	190300	700144200	52600	52600	52600	52600	0
65	20230731	190200	700144200	52600	52600	52600	52600	0
66	20230731	190100	700144200	52600	52600	52600	52600	0
67	20230731	190000	700144200	52600	52600	52600	52600	0
68	20230731	185900	700144200	52600	52600	52600	52600	0
69	20230731	185800	700144200	52600	52600	52600	52600	0
70	20230731	185700	700144200	52600	52600	52600	52600	0
71	20230731	185600	700144200	52600	52600	52600	52600	0
72	20230731	185500	700144200	52600	52600	52600	52600	0
73	20230731	185400	700144200	52600	52600	52600	52600	0
74	20230731	185300	700144200	52600	52600	52600	52600	0
75	20230731	185200	700144200	52600	52600	52600	52600	0
76	20230731	185100	700144200	52600	52600	52600	52600	0
77	20230731	185000	700144200	52600	52600	52600	52600	0
78	20230731	184900	700144200	52600	52600	52600	52600	0
79	20230731	184800	700144200	52600	52600	52600	52600	0
80	20230731	184700	700144200	52600	52600	52600	52600	0
81	20230731	184600	700144200	52600	52600	52600	52600	0
82	20230731	184500	700144200	52600	52600	52600	52600	0
83	20230731	184400	700144200	52600	52600	52600	52600	0
84	20230731	184300	700144200	52600	52600	52600	52600	0
85	20230731	184200	700144200	52600	52600	52600	52600	0
86	20230731	184100	700144200	52600	52600	52600	52600	0
87	20230731	184000	700144200	52600	52600	52600	52600	0
88	20230731	183900	700144200	52600	52600	52600	52600	0
89	20230731	183800	700144200	52600	52600	52600	52600	0
90	20230731	183700	700144200	52600	52600	52600	52600	0
91	20230731	183600	700144200	52600	52600	52600	52600	0
92	20230731	183500	700144200	52600	52600	52600	52600	364
93	20230731	183400	700144200	52600	52600	52600	52600	0
94	20230731	183300	700144200	52600	52600	52600	52600	0
95	20230731	183200	700144200	52600	52600	52600	52600	0
96	20230731	183100	700144200	52600	52600	52600	52600	0
97	20230731	183000	700144200	52600	52600	52600	52600	0
98	20230731	182900	700144200	52600	52600	52600	52600	0
99	20230731	182800	700144200	52600	52600	52600	52600	0
100	20230731	182700	700144200	52600	52600	52600	52600	0
101	20230731	182600	700144200	52600	52600	52600	52600	0
102	20230731	182500	700144200	52600	52600	52600	52600	0
103	20230731	182400	700144200	52600	52600	52600	52600	0
104	20230731	182300	700144200	52600	52600	52600	52600	0
105	20230731	182200	700144200	52600	52600	52600	52600	0
106	20230731	182100	700144200	52600	52600	52600	52600	0
107	20230731	182000	700144200	52600	52600	52600	52600	0
108	20230731	181900	700144200	52600	52600	52600	52600	0
109	20230731	181800	700144200	52600	52600	52600	52600	0
110	20230731	181700	700144200	52600	52600	52600	52600	0
111	20230731	181600	700144200	52600	52600	52600	52600	0
112	20230731	181500	700144200	52600	52600	52600	52600	0
113	20230731	181400	700144200	52600	52600	52600	52600	0
114	20230731	181300	700144200	52600	52600	52600	52600	0
115	20230731	181200	700144200	52600	52600	52600	52600	0
116	20230731	181100	700144200	52600	52600	52600	52600	0
117	20230731	181000	700144200	52600	52600	52600	52600	0
118	20230731	180900	700144200	52600	52600	52600	52600	0
119	20230731	180800	700144200	52600	52600	52600	52600	0
120	20230731	180700	700144200	52600	52600	52600	52600	0
121	20230731	180600	700144200	52600	52600	52600	52600	0
122	20230731	180500	700144200	52600	52600	52600	52600	364
123	20230731	180400	700144200	52600	52600	52600	52600	0
124	20230731	180300	700144200	52600	52600	52600	52600	0
125	20230731	180200	700144200	52600	52600	52600	52600	0
126	20230731	180100	700144200	52600	52600	52600	52600	0
127	20230731	180000	700144200	52600	52600	52600	52600	0
128	20230731	175900	700144200	52600	52600	52600	52600	0
129	20230731	175800	700144200	52600	52600	52600	52600	0
130	20230731	175700	700144200	52600	52600	52600	52600	0
131	20230731	175600	700144200	52600	52600	52600	52600	0
132	20230731	175500	700144200	52600	52600	52600	52600	0
133	20230731	175400	700144200	52600	52600	52600	52600	0
134	20230731	175300	700144200	52600	52600	52600	52600	0
135	20230731	175200	700144200	52600	52600	52600	52600	0
136	20230731	175100	700144200	52600	52600	52600	52600	0
137	20230731	175000	700144200	52600	52600	52600	52600	0
138	20230731	174900	700144200	52600	52600	52600	52600	0
139	20230731	174800	700144200	52600	52600	52600	52600	0
140	20230731	174700	700144200	52600	52600	52600	52600	0
141	20230731	174600	700144200	52600	52600	52600	52600	0
142	20230731	174500	700144200	52600	52600	52600	52600	0
143	20230731	174400	700144200	52600	52600	52600	52600	0
144	20230731	174300	700144200	52600	52600	52600	52600	0
145	20230731	174200	700144200	52600	52600	52600	52600	0
146	20230731	174100	700144200	52600	52600	52600	52600	0
147	20230731	174000	700144200	52600	52600	52600	52600	0
148	20230731	173900	700144200	52600	52600	52600	52600	0
149	20230731	173800	700144200	52600	52600	52600	52600	0
150	20230731	173700	700144200	52600	52600	52600	52600	0
151	20230731	173600	700144200	52600	52600	52600	52600	0
152	20230731	173500	700144200	52600	52600	52600	52600	364
153	20230731	173400	700144200	52600	52600	52600	52600	0
154	20230731	173300	700144200	52600	52600	52600	52600	0
155	20230731	173200	700144200	52600	52600	52600	52600	0
156	20230731	173100	700144200	52600	52600	52600	52600	0
157	20230731	173000	700144200	52600	52600	52600	52600	0
158	20230731	172900	700144200	52600	52600	52600	52600	0
159	20230731	172800	700144200	52600	52600	52600	52600	0
160	20230731	172700	700144200	52600	52600	52600	52600	0
161	20230731	172600	700144200	52600	52600	52600	52600	0
162	20230731	172500	700144200	52600	52600	52600	52600	0
163	20230731	172400	700144200	52600	52600	52600	52600	0
164	20230731	172300	700144200	52600	52600	52600	52600	0
165	20230731	172200	700144200	52600	52600	52600	52600	0
166	20230731	172100	700144200	52600	52600	52600	52600	0
167	20230731	172000	700144200	52600	52600	52600	52600	0
168	20230731	171900	700144200	52600	52600	52600	52600	0
169	20230731	171800	700144200	52600	52600	52600	52600	0
170	20230731	171700	700144200	52600	52600	52600	52600	0
171	20230731	171600	700144200	52600	52600	52600	52600	0
172	20230731	171500	700144200	52600	52600	52600	52600	0
173	20230731	171400	700144200	52600	52600	52600	52600	0
174	20230731	171300	700144200	52600	52600	52600	52600	0
175	20230731	171200	700144200	52600	52600	52600	52600	0
176	20230731	171100	700144200	52600	52600	52600	52600	0
177	20230731	171000	700144200	52600	52600	52600	52600	0
178	20230731	170900	700144200	52600	52600	52600	52600	0
179	20230731	170800	700144200	52600	52600	52600	52600	0
180	20230731	170700	700144200	52600	52600	52600	52600	0
181	20230731	170600	700144200	52600	52600	52600	52600	0
182	20230731	170500	700144200	52600	52600	52600	52600	364
183	20230731	170400	700144200	52600	52600	52600	52600	0
184	20230731	170300	700144200	52600	52600	52600	52600	0
185	20230731	170200	700144200	52600	52600	52600	52600	0
186	20230731	170100	700144200	52600	52600	52600	52600	0
187	20230731	170000	700144200	52600	52600	52600	52600	0
188	20230731	165900	700144200	52600	52600	52600	52600	0
189	20230731	165800	700144200	52600	52600	52600	52600	0
190	20230731	165700	700144200	52600	52600	52600	52600	0
191	20230731	165600	700144200	52600	52600	52600	52600	0
192	20230731	165500	700144200	52600	52600	52600	52600	0
193	20230731	165400	700144200	52600	52600	52600	52600	0
194	20230731	165300	700144200	52600	52600	52600	52600	0
195	20230731	165200	700144200	52600	52600	52600	52600	0
196	20230731	165100	700144200	52600	52600	52600	52600	0
197	20230731	165000	700144200	52600	52600	52600	52600	0
198	20230731	164900	700144200	52600	52600	52600	52600	0
199	20230731	164800	700144200	52600	52600	52600	52600	0
200	20230731	164700	700144200	52600	52600	52600	52600	0
201	20230731	164600	700144200	52600	52600	52600	52600	0
202	20230731	164500	700144200	52600	52600	52600	52600	0
203	20230731	164400	700144200	52600	52600	52600	52600	0
204	20230731	164300	700144200	52600	52600	52600	52600	0
205	20230731	164200	700144200	52600	52600	52600	52600	0
206	20230731	164100	700144200	52600	52600	52600	52600	0
207	20230731	164000	700144200	52600	52600	52600	52600	0
208	20230731	163900	700144200	52600	52600	52600	52600	0
209	20230731	163800	700144200	52600	52600	52600	52600	0
210	20230731	163700	700144200	52600	52600	52600	52600	0
211	20230731	163600	700144200	52600	52600	52600	52600	0
212	20230731	163500	700144200	52600	52600	52600	52600	364
213	20230731	163400	700144200	52600	52600	52600	52600	0
214	20230731	163300	700144200	52600	52600	52600	52600	0
215	20230731	163200	700144200	52600	52600	52600	52600	0
216	20230731	163100	700144200	52600	52600	52600	52600	0
217	20230731	163000	700144200	52600	52600	52600	52600	0
218	20230731	162900	700144200	52600	52600	52600	52600	0
219	20230731	162800	700144200	52600	52600	52600	52600	0
220	20230731	162700	700144200	52600	52600	52600	52600	0
221	20230731	162600	700144200	52600	52600	52600	52600	0
222	20230731	162500	700144200	52600	52600	52600	52600	0
223	20230731	162400	700144200	52600	52600	52600	52600	0
224	20230731	162300	700144200	52600	52600	52600	52600	0
225	20230731	162200	700144200	52600	52600	52600	52600	0
226	20230731	162100	700144200	52600	52600	52600	52600	0
227	20230731	162000	700144200	52600	52600	52600	52600	0
228	20230731	161900	700144200	52600	52600	52600	52600	0
229	20230731	161800	700144200	52600	52600	52600	52600	0
230	20230731	161700	700144200	52600	52600	52600	52600	0
231	20230731	161600	700144200	52600	52600	52600	52600	0
232	20230731	161500	700144200	52600	52600	52600	52600	0
233	20230731	161400	700144200	52600	52600	52600	52600	0
234	20230731	161300	700144200	52600	52600	52600	52600	0
235	20230731	161200	700144200	52600	52600	52600	52600	0
236	20230731	161100	700144200	52600	52600	52600	52600	0
237	20230731	161000	700144200	52600	52600	52600	52600	0
238	20230731	160900	700144200	52600	52600	52600	52600	0
239	20230731	160800	700144200	52600	52600	52600	52600	0
240	20230731	160700	700144200	52600	52600	52600	52600	0
241	20230731	160600	700144200	52600	52600	52600	52600	0
242	20230731	160500	700144200	52600	52600	52600	52600	364
243	20230731	160400	700144200	52600	52600	52600	52600	0
244	20230731	160300	700144200	52600	52600	52600	52600	0
245	20230731	160200	700144200	52600	52600	52600	52600	0
246	20230731	160100	700144200	52600	52600	52600	52600	0
247	20230731	160000	700144200	52600	52600	52600	52600	0
248	20230731	155900	700144200	52600	52600	52600	52600	0
249	20230731	155800	700144200	52600	52600	52600	52600	0
250	20230731	155700	700144200	52600	52600	52600	52600	0
251	20230731	155600	700144200	52600	52600	52600	52600	0
252	20230731	155500	700144200	52600	52600	52600	52600	0
253	20230731	155400	700144200	52600	52600	52600	52600	0
254	20230731	155300	700144200	52600	52600	52600	52600	0
255	20230731	155200	700144200	52600	52600	52600	52600	0
256	20230731	155100	700144200	52600	52600	52600	52600	0
257	20230731	155000	700144200	52600	52600	52600	52600	0
258	20230731	154900	700144200	52600	52600	52600	52600	0
259	20230731	154800	700144200	52600	52600	52600	52600	0
260	20230731	154700	700144200	52600	52600	52600	52600	0
261	20230731	154600	700144200	52600	52600	52600	52600	0
262	20230731	154500	700144200	52600	52600	52600	52600	0
263	20230731	154400	700144200	52600	52600	52600	52600	0
264	20230731	154300	700144200	52600	52600	52600	52600	0
265	20230731	154200	700144200	52600	52600	52600	52600	0
266	20230731	154100	700144200	52600	52600	52600	52600	0
267	20230731	154000	700144200	52600	52600	52600	52600	0
268	20230731	153900	700144200	52600	52600	52600	52600	0
269	20230731	153800	700144200	52600	52600	52600	52600	0
270	20230731	153700	700144200	52600	52600	52600	52600	0
271	20230731	153600	700144200	52600	52600	52600	52600	0
272	20230731	153500	700144200	52600	52600	52600	52600	364
273	20230731	153400	700144200	52600	52600	52600	52600	0
274	20230731	153300	700144200	52600	52600	52600	52600	0
275	20230731	153200	700144200	52600	52600	52600	52600	0
276	20230731	153100	700144200	52600	52600	52600	52600	0
277	20230731	153000	700144200	52600	52600	52600	52600	364
278	20230731	152900	680997800	52900	52900	52900	52900	0
279	20230731	152800	680997800	52900	52900	52900	52900	0
280	20230731	152700	680997800	52900	52900	52900	52900	0
281	20230731	152600	680997800	52900	52900	52900	52900	0
282	20230731	152500	680997800	52900	52900	52900	52900	0
283	20230731	152400	680997800	52900	52900	52900	52900	0
284	20230731	152300	680997800	52900	52900	52900	52900	0
285	20230731	152200	680997800	52900	52900	52900	52900	0
286	20230731	152100	680997800	52900	52900	52900	52900	0
287	20230731	152000	680997800	52900	52900	52900	52900	0
288	20230731	151900	680997800	52900	52900	52900	52800	21
289	20230731	151800	679887000	52800	52700	52900	52700	30
290	20230731	151700	678302600	52900	52600	52900	52600	30
291	20230731	151600	676720700	52900	52700	52900	52600	33
292	20230731	151500	674980800	52600	52700	52700	52600	112
293	20230731	151400	669078700	52800	52700	52800	52700	12
294	20230731	151300	668445700	52700	52800	52800	52700	28
295	20230731	151200	666969800	52600	52600	52600	52600	3
296	20230731	151100	666812000	52700	52900	52900	52700	126
297	20230731	151000	660170000	52700	52700	52800	52700	12
298	20230731	150900	659536800	52700	52900	52900	52700	46
299	20230731	150800	657109400	52900	52900	52900	52700	19
300	20230731	150700	656105500	52900	52900	52900	52700	19
301	20230731	150600	655102000	52900	52800	52900	52700	29
302	20230731	150500	653571200	52900	52900	52900	52700	8
303	20230731	150400	653148200	52700	52800	52800	52700	18
304	20230731	150300	652198600	52800	52900	52900	52700	7
305	20230731	150200	651829100	52700	52800	52800	52700	22
306	20230731	150100	650669600	52800	52800	52800	52800	53
307	20230731	150000	647871200	52700	52700	52700	52700	12
308	20230731	145900	647238800	52700	52800	52800	52700	141
309	20230731	145800	639796000	52800	52700	52800	52600	490
310	20230731	145700	613955600	52800	52700	52800	52700	47
311	20230731	145600	611476400	52800	52700	52800	52700	9
312	20230731	145500	611001900	52700	52700	52800	52700	32
313	20230731	145400	609315200	52700	52700	52700	52700	5
314	20230731	145300	609051700	52700	52700	52700	52700	17
315	20230731	145200	608155800	52700	52700	52700	52700	29
316	20230731	145100	606627500	52700	52800	52800	52700	12
317	20230731	145000	605994800	52800	52800	52800	52700	28
318	20230731	144900	604518200	52800	52700	52800	52700	18
319	20230731	144800	603568700	52800	52800	52800	52700	37
320	20230731	144700	601617500	52800	52800	52800	52700	7
321	20230731	144600	601248000	52700	52700	52700	52700	19
322	20230731	144500	600246700	52700	52800	52800	52700	21
323	20230731	144400	599139800	52800	52700	52800	52700	110
324	20230731	144300	593341500	52800	52800	52800	52700	19
325	20230731	144200	592339100	52800	52700	52800	52700	23
326	20230731	144100	591124900	52700	52800	52800	52700	21
327	20230731	144000	590017500	52800	52800	52800	52700	8
328	20230731	143900	589595200	52700	52800	52800	52700	14
329	20230731	143800	588856800	52700	52600	52700	52600	25
330	20230731	143700	587541100	52700	52800	52800	52700	28
331	20230731	143600	586064600	52700	52600	52800	52600	27
332	20230731	143500	584642200	52800	52800	52800	52800	11
333	20230731	143400	584061400	52600	52800	52800	52600	29
334	20230731	143300	582533800	52800	52600	52800	52600	119
335	20230731	143200	576263600	52500	52500	52500	52500	409
336	20230731	143100	554791100	52600	52800	52800	52600	116
337	20230731	143000	548684900	52800	52800	52800	52700	10
338	20230731	142900	548157000	52800	52800	52800	52700	20
339	20230731	142800	547101900	52800	52700	52800	52700	5
340	20230731	142700	546838100	52700	53000	53000	52700	73
341	20230731	142600	542984400	53000	52900	53000	52900	147
342	20230731	142500	535207800	52800	52800	52800	52800	11
343	20230731	142400	534627000	52800	52800	52900	52800	31
344	20230731	142300	532990000	52800	52800	52800	52800	1
345	20230731	142200	532937200	52800	52900	52900	52800	97
346	20230731	142100	527815200	52900	52900	52900	52900	10
347	20230731	142000	527286200	52800	52900	52900	52800	27
348	20230731	141900	525859800	52800	52800	52900	52800	19
349	20230731	141800	524855900	52700	52900	52900	52700	18
350	20230731	141700	523906000	52900	52900	52900	52700	19
351	20230731	141600	522903300	52900	52900	52900	52700	19
352	20230731	141500	521899800	52800	52800	52800	52700	112
353	20230731	141400	515987100	52900	52900	52900	52700	9
354	20230731	141300	515511200	52700	52900	52900	52700	25
355	20230731	141200	514192100	52900	52900	52900	52700	10
356	20230731	141100	513663300	52700	52800	52900	52700	34
357	20230731	141000	511868800	52900	52900	52900	52700	18
358	20230731	140900	510918400	52900	52700	52900	52700	5
359	20230731	140800	510654100	52700	52700	52700	52700	9
360	20230731	140700	510179800	52800	52700	52800	52700	12
361	20230731	140600	509547300	52700	52700	52800	52700	22
362	20230731	140500	508387700	52800	52800	52800	52800	200
363	20230731	140400	497827700	52800	52700	52900	52700	152
364	20230731	140300	489787900	52800	52700	52900	52700	25
365	20230731	140200	488468400	52900	52800	52900	52800	19
366	20230731	140100	487465000	52700	52700	52700	52700	10
367	20230731	140000	486938000	52800	52900	52900	52800	169
368	20230731	135900	478008000	52700	52500	52800	52500	1198
369	20230731	135800	414932500	52500	52500	52500	52500	6
370	20230731	135700	414617500	52500	52500	52600	52500	127
371	20230731	135600	407946700	52600	52500	52600	52500	22
372	20230731	135500	406791100	52600	52600	52600	52500	22
373	20230731	135400	405635300	52600	52600	52600	52500	21
374	20230731	135300	404532000	52600	52500	52600	52500	15
375	20230731	135200	403743900	52500	52600	52600	52500	32
376	20230731	135100	402063100	52600	52500	52600	52500	7
377	20230731	135000	401695000	52600	52600	52600	52500	120
378	20230731	134900	395384200	52600	52500	52600	52500	22
379	20230731	134800	394228400	52500	52600	52600	52500	20
380	20230731	134700	393177800	52500	52500	52600	52500	25
381	20230731	134600	391864700	52600	52600	52600	52600	8
382	20230731	134500	391443900	52600	52500	52600	52500	31
383	20230731	134400	389815400	52600	52600	52600	52500	9
384	20230731	134300	389342200	52500	52600	52600	52500	16
385	20230731	134200	388501400	52600	52500	52600	52500	18
386	20230731	134100	387555600	52500	52600	52600	52500	9
387	20230731	134000	387082300	52600	52500	52600	52500	18
388	20230731	133900	386136500	52600	52600	52600	52500	19
389	20230731	133800	385138200	52600	52500	52600	52500	24
390	20230731	133700	383877600	52500	52500	52500	52500	0
391	20230731	133600	383877600	52500	52500	52500	52500	206
392	20230731	133500	373062600	52600	52600	52600	52600	30
393	20230731	133400	371484600	52600	52600	52600	52600	58
394	20230731	133300	368433800	52600	52600	52600	52600	8
395	20230731	133200	368013000	52600	52700	52700	52600	40
396	20230731	133100	365908200	52700	52600	52700	52600	61
397	20230731	133000	362699000	52700	52700	52700	52700	6
398	20230731	132900	362382800	52600	52600	52700	52600	15
399	20230731	132800	361593200	52600	52600	52600	52600	11
400	20230731	132700	361014600	52600	52600	52700	52600	19
401	20230731	132600	360015000	52600	52700	52700	52600	14
402	20230731	132500	359278200	52700	52700	52700	52700	6
403	20230731	132400	358962000	52800	52800	52800	52600	18
404	20230731	132300	358013600	52800	52700	52800	52600	9
405	20230731	132200	357539000	52600	52700	52700	52600	15
406	20230731	132100	356749400	52700	52700	52700	52600	33
407	20230731	132000	355011400	52500	52600	52700	52500	15
408	20230731	131900	354222600	52700	52700	52700	52500	14
409	20230731	131800	353486400	52700	52500	52700	52500	8
410	20230731	131700	353065500	52700	52700	52700	52500	19
411	20230731	131600	352066400	52700	52700	52700	52600	7
412	20230731	131500	351697600	52700	52700	52700	52500	16
413	20230731	131400	350856400	52600	52500	52600	52500	12
414	20230731	131300	350226200	52500	52500	52500	52500	9
415	20230731	131200	349753700	52500	52500	52500	52500	9
416	20230731	131100	349281200	52600	52700	52700	52600	414
417	20230731	131000	327501500	52700	52700	52700	52700	12
418	20230731	130900	326869100	52700	52700	52800	52700	19
419	20230731	130800	325867700	52700	52700	52700	52700	12
420	20230731	130700	325235300	52700	52700	52700	52700	14
421	20230731	130600	324497500	52800	52800	52800	52700	17
422	20230731	130500	323600800	52800	52600	52800	52600	72
423	20230731	130400	319807300	52700	52700	52700	52600	7
424	20230731	130300	319438500	52700	52700	52700	52600	18
425	20230731	130200	318490900	52700	52600	52700	52600	8
426	20230731	130100	318069500	52600	52700	52700	52600	18
427	20230731	130000	317122100	52700	52600	52700	52600	17
428	20230731	125900	316227300	52700	52700	52700	52600	17
429	20230731	125800	315332300	52700	52700	52700	52600	15
430	20230731	125700	314542700	52700	52700	52700	52600	7
431	20230731	125600	314173900	52700	52700	52700	52600	20
432	20230731	125500	313121300	52700	52600	52700	52600	9
433	20230731	125400	312647700	52600	52600	52600	52600	9
434	20230731	125300	312174300	52600	52600	52600	52600	18
435	20230731	125200	311227500	52700	52600	52700	52600	11
436	20230731	125100	310648700	52600	52700	52700	52500	21
437	20230731	125000	309544900	52600	52700	52700	52600	5
438	20230731	124900	309281500	52700	52600	52700	52500	17
439	20230731	124800	308387900	52600	52600	52600	52500	17
440	20230731	124700	307494800	52600	52600	52600	52500	17
441	20230731	124600	306601600	52500	52500	52500	52500	10
442	20230731	124500	306076600	52500	52500	52500	52500	2
443	20230731	124400	305971600	52600	52500	52600	52500	13
444	20230731	124300	305288600	52500	52500	52500	52500	4
445	20230731	124200	305078600	52500	52600	52600	52500	7
446	20230731	124100	304710600	52600	52600	52600	52600	11
447	20230731	124000	304132000	52600	52600	52600	52600	12
448	20230731	123900	303500800	52600	52600	52600	52600	12
449	20230731	123800	302869600	52600	52600	52600	52600	11
450	20230731	123700	302291000	52600	52600	52600	52600	9
451	20230731	123600	301817600	52600	52600	52600	52600	1
452	20230731	123500	301765000	52600	52600	52700	52600	15
453	20230731	123400	300975800	52700	52700	52700	52600	16
454	20230731	123300	300133500	52600	52600	52700	52600	27
455	20230731	123200	298712900	52600	52600	52600	52500	18
456	20230731	123100	297767300	52600	52600	52600	52600	4
457	20230731	123000	297556900	52600	52600	52600	52500	17
458	20230731	122900	296663600	52500	52600	52600	52500	6
459	20230731	122800	296348200	52500	52500	52500	52500	17
460	20230731	122700	295455700	52500	52500	52500	52500	8
461	20230731	122600	295035700	52500	52500	52500	52500	8
462	20230731	122500	294615700	52500	52500	52500	52500	14
463	20230731	122400	293880700	52500	52500	52500	52500	2
464	20230731	122300	293775700	52500	52500	52500	52500	16
465	20230731	122200	292935700	52500	52500	52500	52500	139
466	20230731	122100	285638200	52500	52500	52500	52500	184
467	20230731	122000	275978200	52500	52500	52500	52500	8
468	20230731	121900	275558200	52500	52500	52500	52500	9
469	20230731	121800	275085700	52500	52500	52500	52500	9
470	20230731	121700	274613200	52500	52500	52500	52500	1
471	20230731	121600	274560700	52500	52500	52500	52500	26
472	20230731	121500	273195700	52500	52500	52500	52500	0
473	20230731	121400	273195700	52500	52500	52500	52500	11
474	20230731	121300	272618200	52500	52500	52500	52500	1
475	20230731	121200	272565700	52600	52500	52600	52500	15
476	20230731	121100	271778100	52500	52600	52600	52500	12
477	20230731	121000	271148000	52500	52600	52600	52500	2
478	20230731	120900	271042900	52500	52500	52500	52500	20
479	20230731	120800	269992900	52500	52500	52500	52500	1
480	20230731	120700	269940400	52500	52600	52600	52500	14
481	20230731	120600	269205200	52500	52500	52500	52500	11
482	20230731	120500	268627700	52500	52500	52500	52500	11
483	20230731	120400	268050200	52500	52500	52500	52500	9
484	20230731	120300	267577700	52500	52500	52500	52500	9
485	20230731	120200	267105200	52500	52500	52500	52500	17
486	20230731	120100	266212700	52500	52500	52500	52500	0
487	20230731	120000	266212700	52500	52600	52600	52500	21
488	20230731	115900	265110100	52500	52500	52600	52500	19
489	20230731	115800	264112500	52500	52600	52600	52500	9
490	20230731	115700	263639900	52600	52600	52600	52500	14
491	20230731	115600	262904700	52500	52500	52500	52500	1
492	20230731	115500	262852200	52600	52600	52600	52600	3
493	20230731	115400	262694400	52500	52700	52700	52500	2
494	20230731	115300	262589200	52700	52700	52700	52500	12
495	20230731	115200	261958800	52700	52500	52700	52500	11
496	20230731	115100	261380900	52500	52600	52600	52500	9
497	20230731	115000	260908300	52600	52500	52600	52500	43
498	20230731	114900	258650700	52600	52600	52600	52500	5
499	20230731	114800	258387900	52500	52600	52600	52500	22
500	20230731	114700	257232700	52600	52600	52600	52500	6
501	20230731	114600	256917400	52500	52500	52600	52500	12
502	20230731	114500	256287300	52500	52500	52600	52500	4
503	20230731	114400	256077200	52600	52500	52600	52500	11
504	20230731	114300	255499600	52600	52500	52600	52500	12
505	20230731	114200	254869400	52600	52600	52600	52600	0
506	20230731	114100	254869400	52600	52500	52600	52500	23
507	20230731	114000	253661700	52500	52500	52600	52500	3
508	20230731	113900	253504100	52500	52500	52600	52500	12
509	20230731	113800	252874000	52600	52500	52600	52500	2
510	20230731	113700	252768900	52500	52500	52600	52500	20
511	20230731	113600	251718700	52500	52500	52500	52500	11
512	20230731	113500	251141200	52600	52600	52600	52600	2
513	20230731	113400	251036000	52600	52500	52600	52500	17
514	20230731	113300	250143400	52700	52500	52700	52500	4
515	20230731	113200	249932900	52600	52500	52600	52500	13
516	20230731	113100	249250300	52600	52600	52600	52600	2
517	20230731	113000	249145100	52500	52500	52500	52500	20
518	20230731	112900	248095100	52600	52500	52600	52500	12
519	20230731	112800	247464900	52500	52500	52600	52500	4
520	20230731	112700	247254800	52600	52500	52600	52500	16
521	20230731	112600	246414700	52600	52500	52600	52500	2
522	20230731	112500	246309600	52600	52600	52600	52500	14
523	20230731	112400	245574400	52600	52600	52600	52600	1
524	20230731	112300	245521800	52600	52500	52600	52500	20
525	20230731	112200	244471600	52500	52500	52600	52500	11
526	20230731	112100	243894000	52600	52600	52600	52600	6
527	20230731	112000	243578400	52600	52500	52600	52500	25
528	20230731	111900	242265800	52500	52600	52600	52500	8
529	20230731	111800	241845400	52500	52500	52500	52500	10
530	20230731	111700	241320400	52600	52500	52600	52500	3
531	20230731	111600	241162700	52500	52600	52600	52500	12
532	20230731	111500	240532600	52500	52500	52600	52500	15
533	20230731	111400	239745000	52600	52500	52600	52500	2
534	20230731	111300	239639900	52600	52600	52600	52500	18
535	20230731	111200	238694700	52500	52500	52500	52500	1
536	20230731	111100	238642200	52500	52700	52700	52500	13
537	20230731	111000	237959300	52600	52500	52700	52500	7
538	20230731	110900	237591400	52500	52500	52700	52500	18
539	20230731	110800	236646200	52600	52500	52600	52500	10
540	20230731	110700	236121100	52500	52600	52600	52500	3
541	20230731	110600	235963400	52500	52500	52500	52500	10
542	20230731	110500	235438400	52700	52600	52700	52600	2
543	20230731	110400	235333100	52500	52700	52700	52500	11
544	20230731	110300	234755400	52500	52700	52700	52500	2
545	20230731	110200	234650200	52700	52600	52700	52600	187
546	20230731	110100	224813900	52600	52700	52700	52600	19
547	20230731	110000	223814300	52600	52600	52600	52600	11
548	20230731	105900	223235700	52600	52500	52600	52500	18
549	20230731	105800	222290500	52500	52600	52600	52500	3
550	20230731	105700	222132900	52500	52600	52600	52500	15
551	20230731	105600	221345300	52600	52600	52600	52600	1
552	20230731	105500	221292700	52500	52600	52600	52500	21
553	20230731	105400	220190000	52500	52500	52500	52500	8
554	20230731	105300	219770000	52500	52600	52600	52500	109
555	20230731	105200	214037300	52600	52500	52600	52500	26
556	20230731	105100	212671300	52600	52500	52600	52500	230
557	20230731	105000	200595100	52600	52900	52900	52600	96
558	20230731	104900	195536600	52900	52800	52900	52800	34
559	20230731	104800	193741300	52800	52700	52800	52700	12
560	20230731	104700	193108800	52900	52800	52900	52700	128
561	20230731	104600	186353300	52800	52800	52800	52800	6
562	20230731	104500	186036500	52900	52800	52900	52800	15
563	20230731	104400	185244000	52800	52900	52900	52800	20
564	20230731	104300	184187500	52900	52800	52900	52800	13
565	20230731	104200	183500800	52900	52800	52900	52800	3
566	20230731	104100	183342300	52800	52900	52900	52800	14
567	20230731	104000	182602500	52900	52700	52900	52700	126
568	20230731	103900	175950500	52800	52700	52800	52700	11
569	20230731	103800	175370300	52700	52700	52700	52600	84
570	20230731	103700	170944300	52600	52600	52700	52600	120
571	20230731	103600	164631200	52600	52600	52700	52600	13
572	20230731	103500	163947300	52600	52700	52700	52600	7
573	20230731	103400	163578900	52600	52600	52600	52600	17
574	20230731	103300	162684700	52700	52600	52700	52600	13
575	20230731	103200	162000700	52500	52600	52600	52500	8
576	20230731	103100	161580100	52500	52500	52600	52500	22
577	20230731	103000	160425000	52500	52600	52600	52500	9
578	20230731	102900	159952400	52600	52600	52600	52500	13
579	20230731	102800	159269700	52500	52500	52500	52500	2
580	20230731	102700	159164700	52600	52500	52600	52500	17
581	20230731	102600	158272000	52600	52600	52600	52500	7
582	20230731	102500	157904000	52600	52700	52700	52600	2
583	20230731	102400	157798700	52600	52600	52700	52600	10
584	20230731	102300	157272600	52700	52700	52700	52500	34
585	20230731	102200	155483400	52500	52600	52600	52500	114
586	20230731	102100	149489100	52700	52700	52700	52700	100
587	20230731	102000	144219100	52600	52800	52800	52600	20
588	20230731	101900	143166900	52600	52600	52700	52600	13
589	20230731	101800	142483000	52600	52600	52700	52600	4
590	20230731	101700	142272500	52700	52800	52800	52600	10
591	20230731	101600	141746200	52800	52800	52800	52800	0
592	20230731	101500	141746200	52800	52800	52800	52600	15
593	20230731	101400	140956800	52800	52800	52800	52800	1
594	20230731	101300	140904000	52700	52700	52800	52600	30
595	20230731	101200	139324900	52700	52800	52800	52700	3
596	20230731	101100	139166700	52800	52900	52900	52800	5
597	20230731	101000	138902500	52800	52700	52800	52700	11
598	20230731	100900	138322700	52900	52800	52900	52800	211
599	20230731	100800	127163700	52700	52900	52900	52700	11
600	20230731	100700	126583800	52800	52600	52900	52600	94
601	20230731	100600	121623400	52500	52600	52600	52500	12
602	20230731	100500	120993100	52600	52600	52600	52600	2
603	20230731	100400	120887900	52500	52600	52600	52500	12
604	20230731	100300	120257800	52700	52700	52700	52500	53
605	20230731	100200	117472000	52600	52600	52700	52600	211
606	20230731	100100	106373100	52600	52600	52700	52600	11
607	20230731	100000	105794400	52800	52800	52800	52800	1
608	20230731	095900	105741600	52600	52700	52700	52600	19
609	20230731	095800	104741300	52700	52600	52700	52600	16
610	20230731	095700	103898600	52600	52700	52700	52600	31
611	20230731	095600	102265800	52600	52700	52700	52600	12
612	20230731	095500	101634500	52600	52500	52600	52500	24
613	20230731	095400	100373800	52600	52700	52700	52600	6
614	20230731	095300	100058100	52600	52500	52600	52500	50
615	20230731	095200	97428500	52500	52600	52600	52500	9
616	20230731	095100	96955900	52600	52600	52600	52500	40
617	20230731	095000	94855700	52500	52500	52500	52500	10
618	20230731	094900	94330700	52600	52500	52600	52400	23
619	20230731	094800	93124000	52400	52400	52500	52400	26
620	20230731	094700	91759600	52500	52500	52500	52400	28
621	20230731	094600	90290800	52500	52500	52500	52400	18
622	20230731	094500	89346300	52200	52300	52500	52200	56
623	20230731	094400	86417200	52300	52500	52500	52300	280
624	20230731	094300	71769200	52300	52400	52500	52300	216
625	20230731	094200	60471000	52300	52500	52500	52300	10
626	20230731	094100	59947600	52500	52300	52500	52300	9
627	20230731	094000	59476600	52300	52500	52500	52300	17
628	20230731	093900	58587100	52500	52600	52600	52500	172
629	20230731	093800	49556900	52300	52700	52700	52300	9
630	20230731	093700	49085800	52600	52300	52600	52300	37
631	20230731	093600	47147000	52400	52600	52600	52400	4
632	20230731	093500	46937200	52400	52400	52400	52400	12
633	20230731	093400	46308400	52400	52600	52600	52400	51
634	20230731	093300	43635800	52600	52700	52700	52400	13
635	20230731	093200	42954100	52500	52500	52500	52500	1
636	20230731	093100	42901600	52700	52700	52700	52500	10
637	20230731	093000	42376200	52500	52600	52600	52500	33
638	20230731	092900	40643600	52600	52600	52700	52600	95
639	20230731	092800	35646500	52700	52800	52800	52700	5
640	20230731	092700	35382800	52800	52700	52800	52600	12
641	20230731	092600	34750300	52700	52800	52800	52700	52
642	20230731	092500	32009700	52800	52900	52900	52800	2
643	20230731	092400	31904000	52900	52900	52900	52700	8
644	20230731	092300	31481400	52900	52800	52900	52800	11
645	20230731	092200	30900500	52900	52900	52900	52900	6
646	20230731	092100	30583100	52900	52800	52900	52700	9
647	20230731	092000	30108300	52900	52800	52900	52800	101
648	20230731	091900	24775400	52900	52900	52900	52900	2
649	20230731	091800	24669600	53000	53000	53000	53000	2
650	20230731	091700	24563600	53000	52900	53000	52900	23
651	20230731	091600	23346800	52900	52900	52900	52900	3
652	20230731	091500	23188100	53000	53000	53000	53000	1
653	20230731	091400	23135100	52900	53000	53000	52800	107
654	20230731	091300	17475100	53000	52900	53000	52900	2
655	20230731	091200	17369200	53000	53000	53000	53000	1
656	20230731	091100	17316200	52800	53000	53000	52800	3
657	20230731	091000	17157400	52900	52900	52900	52900	1
658	20230731	090900	17104500	52900	52900	52900	52900	12
659	20230731	090800	16469700	52900	52900	52900	52900	16
660	20230731	090700	15623300	52900	52900	52900	52900	2
661	20230731	090600	15517500	52900	52900	52900	52800	61
662	20230731	090500	12295600	52900	52900	52900	52900	1
663	20230731	090400	12242700	52800	52900	52900	52800	5
664	20230731	090300	11978600	52900	52800	52900	52800	33
665	20230731	090200	10236000	53000	52900	53000	52900	21
666	20230731	090100	9124500	52900	52900	53000	52900	59
667	20230731	090000	6003200	52900	52600	53000	52600	114