KissMeData/107600/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	195100	5619783800	92200	92200	92200	92200	920
3	20230731	195000	5619783800	92200	92200	92200	92200	0
4	20230731	194900	5619783800	92200	92200	92200	92200	0
5	20230731	194800	5619783800	92200	92200	92200	92200	0
6	20230731	194700	5619783800	92200	92200	92200	92200	0
7	20230731	194600	5619783800	92200	92200	92200	92200	0
8	20230731	194500	5619783800	92200	92200	92200	92200	0
9	20230731	194400	5619783800	92200	92200	92200	92200	0
10	20230731	194300	5619783800	92200	92200	92200	92200	0
11	20230731	194200	5619783800	92200	92200	92200	92200	0
12	20230731	194100	5619783800	92200	92200	92200	92200	0
13	20230731	194000	5619783800	92200	92200	92200	92200	0
14	20230731	193900	5619783800	92200	92200	92200	92200	0
15	20230731	193800	5619783800	92200	92200	92200	92200	0
16	20230731	193700	5619783800	92200	92200	92200	92200	0
17	20230731	193600	5619783800	92200	92200	92200	92200	0
18	20230731	193500	5619783800	92200	92200	92200	92200	0
19	20230731	193400	5619783800	92200	92200	92200	92200	0
20	20230731	193300	5619783800	92200	92200	92200	92200	0
21	20230731	193200	5619783800	92200	92200	92200	92200	0
22	20230731	193100	5619783800	92200	92200	92200	92200	0
23	20230731	193000	5619783800	92200	92200	92200	92200	0
24	20230731	192900	5619783800	92200	92200	92200	92200	0
25	20230731	192800	5619783800	92200	92200	92200	92200	0
26	20230731	192700	5619783800	92200	92200	92200	92200	0
27	20230731	192600	5619783800	92200	92200	92200	92200	0
28	20230731	192500	5619783800	92200	92200	92200	92200	0
29	20230731	192400	5619783800	92200	92200	92200	92200	0
30	20230731	192300	5619783800	92200	92200	92200	92200	0
31	20230731	192200	5619783800	92200	92200	92200	92200	0
32	20230731	192100	5619783800	92200	92200	92200	92200	920
33	20230731	192000	5619783800	92200	92200	92200	92200	0
34	20230731	191900	5619783800	92200	92200	92200	92200	0
35	20230731	191800	5619783800	92200	92200	92200	92200	0
36	20230731	191700	5619783800	92200	92200	92200	92200	0
37	20230731	191600	5619783800	92200	92200	92200	92200	0
38	20230731	191500	5619783800	92200	92200	92200	92200	0
39	20230731	191400	5619783800	92200	92200	92200	92200	0
40	20230731	191300	5619783800	92200	92200	92200	92200	0
41	20230731	191200	5619783800	92200	92200	92200	92200	0
42	20230731	191100	5619783800	92200	92200	92200	92200	0
43	20230731	191000	5619783800	92200	92200	92200	92200	0
44	20230731	190900	5619783800	92200	92200	92200	92200	0
45	20230731	190800	5619783800	92200	92200	92200	92200	0
46	20230731	190700	5619783800	92200	92200	92200	92200	0
47	20230731	190600	5619783800	92200	92200	92200	92200	0
48	20230731	190500	5619783800	92200	92200	92200	92200	0
49	20230731	190400	5619783800	92200	92200	92200	92200	0
50	20230731	190300	5619783800	92200	92200	92200	92200	0
51	20230731	190200	5619783800	92200	92200	92200	92200	0
52	20230731	190100	5619783800	92200	92200	92200	92200	0
53	20230731	190000	5619783800	92200	92200	92200	92200	0
54	20230731	185900	5619783800	92200	92200	92200	92200	0
55	20230731	185800	5619783800	92200	92200	92200	92200	0
56	20230731	185700	5619783800	92200	92200	92200	92200	0
57	20230731	185600	5619783800	92200	92200	92200	92200	0
58	20230731	185500	5619783800	92200	92200	92200	92200	0
59	20230731	185400	5619783800	92200	92200	92200	92200	0
60	20230731	185300	5619783800	92200	92200	92200	92200	0
61	20230731	185200	5619783800	92200	92200	92200	92200	0
62	20230731	185100	5619783800	92200	92200	92200	92200	920
63	20230731	185000	5619783800	92200	92200	92200	92200	0
64	20230731	184900	5619783800	92200	92200	92200	92200	0
65	20230731	184800	5619783800	92200	92200	92200	92200	0
66	20230731	184700	5619783800	92200	92200	92200	92200	0
67	20230731	184600	5619783800	92200	92200	92200	92200	0
68	20230731	184500	5619783800	92200	92200	92200	92200	0
69	20230731	184400	5619783800	92200	92200	92200	92200	0
70	20230731	184300	5619783800	92200	92200	92200	92200	0
71	20230731	184200	5619783800	92200	92200	92200	92200	0
72	20230731	184100	5619783800	92200	92200	92200	92200	0
73	20230731	184000	5619783800	92200	92200	92200	92200	0
74	20230731	183900	5619783800	92200	92200	92200	92200	0
75	20230731	183800	5619783800	92200	92200	92200	92200	0
76	20230731	183700	5619783800	92200	92200	92200	92200	0
77	20230731	183600	5619783800	92200	92200	92200	92200	0
78	20230731	183500	5619783800	92200	92200	92200	92200	0
79	20230731	183400	5619783800	92200	92200	92200	92200	0
80	20230731	183300	5619783800	92200	92200	92200	92200	0
81	20230731	183200	5619783800	92200	92200	92200	92200	0
82	20230731	183100	5619783800	92200	92200	92200	92200	0
83	20230731	183000	5619783800	92200	92200	92200	92200	0
84	20230731	182900	5619783800	92200	92200	92200	92200	0
85	20230731	182800	5619783800	92200	92200	92200	92200	0
86	20230731	182700	5619783800	92200	92200	92200	92200	0
87	20230731	182600	5619783800	92200	92200	92200	92200	0
88	20230731	182500	5619783800	92200	92200	92200	92200	0
89	20230731	182400	5619783800	92200	92200	92200	92200	0
90	20230731	182300	5619783800	92200	92200	92200	92200	0
91	20230731	182200	5619783800	92200	92200	92200	92200	0
92	20230731	182100	5619783800	92200	92200	92200	92200	920
93	20230731	182000	5619783800	92200	92200	92200	92200	0
94	20230731	181900	5619783800	92200	92200	92200	92200	0
95	20230731	181800	5619783800	92200	92200	92200	92200	0
96	20230731	181700	5619783800	92200	92200	92200	92200	0
97	20230731	181600	5619783800	92200	92200	92200	92200	0
98	20230731	181500	5619783800	92200	92200	92200	92200	0
99	20230731	181400	5619783800	92200	92200	92200	92200	0
100	20230731	181300	5619783800	92200	92200	92200	92200	0
101	20230731	181200	5619783800	92200	92200	92200	92200	0
102	20230731	181100	5619783800	92200	92200	92200	92200	0
103	20230731	181000	5619783800	92200	92200	92200	92200	0
104	20230731	180900	5619783800	92200	92200	92200	92200	0
105	20230731	180800	5619783800	92200	92200	92200	92200	0
106	20230731	180700	5619783800	92200	92200	92200	92200	0
107	20230731	180600	5619783800	92200	92200	92200	92200	0
108	20230731	180500	5619783800	92200	92200	92200	92200	0
109	20230731	180400	5619783800	92200	92200	92200	92200	0
110	20230731	180300	5619783800	92200	92200	92200	92200	0
111	20230731	180200	5619783800	92200	92200	92200	92200	0
112	20230731	180100	5619783800	92200	92200	92200	92200	0
113	20230731	180000	5619783800	92200	92200	92200	92200	0
114	20230731	175900	5619783800	92200	92200	92200	92200	0
115	20230731	175800	5619783800	92200	92200	92200	92200	0
116	20230731	175700	5619783800	92200	92200	92200	92200	0
117	20230731	175600	5619783800	92200	92200	92200	92200	0
118	20230731	175500	5619783800	92200	92200	92200	92200	0
119	20230731	175400	5619783800	92200	92200	92200	92200	0
120	20230731	175300	5619783800	92200	92200	92200	92200	0
121	20230731	175200	5619783800	92200	92200	92200	92200	0
122	20230731	175100	5619783800	92200	92200	92200	92200	920
123	20230731	175000	5619783800	92200	92200	92200	92200	0
124	20230731	174900	5619783800	92200	92200	92200	92200	0
125	20230731	174800	5619783800	92200	92200	92200	92200	0
126	20230731	174700	5619783800	92200	92200	92200	92200	0
127	20230731	174600	5619783800	92200	92200	92200	92200	0
128	20230731	174500	5619783800	92200	92200	92200	92200	0
129	20230731	174400	5619783800	92200	92200	92200	92200	0
130	20230731	174300	5619783800	92200	92200	92200	92200	0
131	20230731	174200	5619783800	92200	92200	92200	92200	0
132	20230731	174100	5619783800	92200	92200	92200	92200	0
133	20230731	174000	5619783800	92200	92200	92200	92200	0
134	20230731	173900	5619783800	92200	92200	92200	92200	0
135	20230731	173800	5619783800	92200	92200	92200	92200	0
136	20230731	173700	5619783800	92200	92200	92200	92200	0
137	20230731	173600	5619783800	92200	92200	92200	92200	0
138	20230731	173500	5619783800	92200	92200	92200	92200	0
139	20230731	173400	5619783800	92200	92200	92200	92200	0
140	20230731	173300	5619783800	92200	92200	92200	92200	0
141	20230731	173200	5619783800	92200	92200	92200	92200	0
142	20230731	173100	5619783800	92200	92200	92200	92200	0
143	20230731	173000	5619783800	92200	92200	92200	92200	0
144	20230731	172900	5619783800	92200	92200	92200	92200	0
145	20230731	172800	5619783800	92200	92200	92200	92200	0
146	20230731	172700	5619783800	92200	92200	92200	92200	0
147	20230731	172600	5619783800	92200	92200	92200	92200	0
148	20230731	172500	5619783800	92200	92200	92200	92200	0
149	20230731	172400	5619783800	92200	92200	92200	92200	0
150	20230731	172300	5619783800	92200	92200	92200	92200	0
151	20230731	172200	5619783800	92200	92200	92200	92200	0
152	20230731	172100	5619783800	92200	92200	92200	92200	920
153	20230731	172000	5619783800	92200	92200	92200	92200	0
154	20230731	171900	5619783800	92200	92200	92200	92200	0
155	20230731	171800	5619783800	92200	92200	92200	92200	0
156	20230731	171700	5619783800	92200	92200	92200	92200	0
157	20230731	171600	5619783800	92200	92200	92200	92200	0
158	20230731	171500	5619783800	92200	92200	92200	92200	0
159	20230731	171400	5619783800	92200	92200	92200	92200	0
160	20230731	171300	5619783800	92200	92200	92200	92200	0
161	20230731	171200	5619783800	92200	92200	92200	92200	0
162	20230731	171100	5619783800	92200	92200	92200	92200	0
163	20230731	171000	5619783800	92200	92200	92200	92200	0
164	20230731	170900	5619783800	92200	92200	92200	92200	0
165	20230731	170800	5619783800	92200	92200	92200	92200	0
166	20230731	170700	5619783800	92200	92200	92200	92200	0
167	20230731	170600	5619783800	92200	92200	92200	92200	0
168	20230731	170500	5619783800	92200	92200	92200	92200	0
169	20230731	170400	5619783800	92200	92200	92200	92200	0
170	20230731	170300	5619783800	92200	92200	92200	92200	0
171	20230731	170200	5619783800	92200	92200	92200	92200	0
172	20230731	170100	5619783800	92200	92200	92200	92200	0
173	20230731	170000	5619783800	92200	92200	92200	92200	0
174	20230731	165900	5619783800	92200	92200	92200	92200	0
175	20230731	165800	5619783800	92200	92200	92200	92200	0
176	20230731	165700	5619783800	92200	92200	92200	92200	0
177	20230731	165600	5619783800	92200	92200	92200	92200	0
178	20230731	165500	5619783800	92200	92200	92200	92200	0
179	20230731	165400	5619783800	92200	92200	92200	92200	0
180	20230731	165300	5619783800	92200	92200	92200	92200	0
181	20230731	165200	5619783800	92200	92200	92200	92200	0
182	20230731	165100	5619783800	92200	92200	92200	92200	920
183	20230731	165000	5619783800	92200	92200	92200	92200	0
184	20230731	164900	5619783800	92200	92200	92200	92200	0
185	20230731	164800	5619783800	92200	92200	92200	92200	0
186	20230731	164700	5619783800	92200	92200	92200	92200	0
187	20230731	164600	5619783800	92200	92200	92200	92200	0
188	20230731	164500	5619783800	92200	92200	92200	92200	0
189	20230731	164400	5619783800	92200	92200	92200	92200	0
190	20230731	164300	5619783800	92200	92200	92200	92200	0
191	20230731	164200	5619783800	92200	92200	92200	92200	0
192	20230731	164100	5619783800	92200	92200	92200	92200	0
193	20230731	164000	5619783800	92200	92200	92200	92200	0
194	20230731	163900	5619783800	92200	92200	92200	92200	0
195	20230731	163800	5619783800	92200	92200	92200	92200	0
196	20230731	163700	5619783800	92200	92200	92200	92200	0
197	20230731	163600	5619783800	92200	92200	92200	92200	0
198	20230731	163500	5619783800	92200	92200	92200	92200	0
199	20230731	163400	5619783800	92200	92200	92200	92200	0
200	20230731	163300	5619783800	92200	92200	92200	92200	0
201	20230731	163200	5619783800	92200	92200	92200	92200	0
202	20230731	163100	5619783800	92200	92200	92200	92200	0
203	20230731	163000	5619783800	92200	92200	92200	92200	0
204	20230731	162900	5619783800	92200	92200	92200	92200	0
205	20230731	162800	5619783800	92200	92200	92200	92200	0
206	20230731	162700	5619783800	92200	92200	92200	92200	0
207	20230731	162600	5619783800	92200	92200	92200	92200	0
208	20230731	162500	5619783800	92200	92200	92200	92200	0
209	20230731	162400	5619783800	92200	92200	92200	92200	0
210	20230731	162300	5619783800	92200	92200	92200	92200	0
211	20230731	162200	5619783800	92200	92200	92200	92200	0
212	20230731	162100	5619783800	92200	92200	92200	92200	920
213	20230731	162000	5619783800	92200	92200	92200	92200	0
214	20230731	161900	5619783800	92200	92200	92200	92200	0
215	20230731	161800	5619783800	92200	92200	92200	92200	0
216	20230731	161700	5619783800	92200	92200	92200	92200	0
217	20230731	161600	5619783800	92200	92200	92200	92200	0
218	20230731	161500	5619783800	92200	92200	92200	92200	0
219	20230731	161400	5619783800	92200	92200	92200	92200	0
220	20230731	161300	5619783800	92200	92200	92200	92200	0
221	20230731	161200	5619783800	92200	92200	92200	92200	0
222	20230731	161100	5619783800	92200	92200	92200	92200	0
223	20230731	161000	5619783800	92200	92200	92200	92200	0
224	20230731	160900	5619783800	92200	92200	92200	92200	0
225	20230731	160800	5619783800	92200	92200	92200	92200	0
226	20230731	160700	5619783800	92200	92200	92200	92200	0
227	20230731	160600	5619783800	92200	92200	92200	92200	0
228	20230731	160500	5619783800	92200	92200	92200	92200	0
229	20230731	160400	5619783800	92200	92200	92200	92200	0
230	20230731	160300	5619783800	92200	92200	92200	92200	0
231	20230731	160200	5619783800	92200	92200	92200	92200	0
232	20230731	160100	5619783800	92200	92200	92200	92200	0
233	20230731	160000	5619783800	92200	92200	92200	92200	0
234	20230731	155900	5619783800	92200	92200	92200	92200	0
235	20230731	155800	5619783800	92200	92200	92200	92200	0
236	20230731	155700	5619783800	92200	92200	92200	92200	0
237	20230731	155600	5619783800	92200	92200	92200	92200	0
238	20230731	155500	5619783800	92200	92200	92200	92200	0
239	20230731	155400	5619783800	92200	92200	92200	92200	0
240	20230731	155300	5619783800	92200	92200	92200	92200	0
241	20230731	155200	5619783800	92200	92200	92200	92200	0
242	20230731	155100	5619783800	92200	92200	92200	92200	920
243	20230731	155000	5619783800	92200	92200	92200	92200	0
244	20230731	154900	5619783800	92200	92200	92200	92200	0
245	20230731	154800	5619783800	92200	92200	92200	92200	0
246	20230731	154700	5619783800	92200	92200	92200	92200	0
247	20230731	154600	5619783800	92200	92200	92200	92200	0
248	20230731	154500	5619783800	92200	92200	92200	92200	0
249	20230731	154400	5619783800	92200	92200	92200	92200	0
250	20230731	154300	5619783800	92200	92200	92200	92200	0
251	20230731	154200	5619783800	92200	92200	92200	92200	0
252	20230731	154100	5619783800	92200	92200	92200	92200	0
253	20230731	154000	5619783800	92200	92200	92200	92200	0
254	20230731	153900	5619783800	92200	92200	92200	92200	0
255	20230731	153800	5619783800	92200	92200	92200	92200	0
256	20230731	153700	5619783800	92200	92200	92200	92200	0
257	20230731	153600	5619783800	92200	92200	92200	92200	0
258	20230731	153500	5619783800	92200	92200	92200	92200	0
259	20230731	153400	5619783800	92200	92200	92200	92200	0
260	20230731	153300	5619783800	92200	92200	92200	92200	0
261	20230731	153200	5619783800	92200	92200	92200	92200	0
262	20230731	153100	5619783800	92200	92200	92200	92200	0
263	20230731	153000	5619783800	92200	92200	92200	92200	920
264	20230731	152900	5534959800	92000	92000	92000	92000	0
265	20230731	152800	5534959800	92000	92000	92000	92000	0
266	20230731	152700	5534959800	92000	92000	92000	92000	0
267	20230731	152600	5534959800	92000	92000	92000	92000	0
268	20230731	152500	5534959800	92000	92000	92000	92000	0
269	20230731	152400	5534959800	92000	92000	92000	92000	0
270	20230731	152300	5534959800	92000	92000	92000	92000	0
271	20230731	152200	5534959800	92000	92000	92000	92000	0
272	20230731	152100	5534959800	92000	92000	92000	92000	0
273	20230731	152000	5534959800	92000	92000	92000	92000	0
274	20230731	151900	5534959800	92000	92100	92100	92000	193
275	20230731	151800	5517203600	92100	91900	92100	91900	61
276	20230731	151700	5511591800	91900	92000	92000	91900	68
277	20230731	151600	5505342500	92000	91700	92000	91700	62
278	20230731	151500	5499643900	91700	91900	91900	91700	35
279	20230731	151400	5496432400	91900	91700	91900	91600	312
280	20230731	151300	5467795200	91700	91700	91700	91600	76
281	20230731	151200	5460831400	91700	91700	91700	91700	5
282	20230731	151100	5460372900	91700	91500	91700	91500	45
283	20230731	151000	5456250800	91500	91700	91700	91500	684
284	20230731	150900	5393622000	91700	91700	91700	91700	22
285	20230731	150800	5391604600	91800	91700	91800	91600	270
286	20230731	150700	5366849100	91700	91700	91700	91700	13
287	20230731	150600	5365657000	91700	91700	91700	91600	67
288	20230731	150500	5359517200	91700	91700	91700	91700	126
289	20230731	150400	5347963000	91700	91700	91700	91700	30
290	20230731	150300	5345212000	91700	91700	91700	91600	75
291	20230731	150200	5338336500	91700	91600	91700	91600	75
292	20230731	150100	5331464700	91600	91600	91900	91600	67
293	20230731	150000	5325325300	91600	91900	91900	91600	114
294	20230731	145900	5314852900	91900	91900	91900	91900	1
295	20230731	145800	5314761000	91600	91600	91600	91600	10
296	20230731	145700	5313845000	91600	91600	91900	91600	310
297	20230731	145600	5285439400	91700	91700	91700	91600	353
298	20230731	145500	5253073400	91800	92000	92000	91800	333
299	20230731	145400	5222485400	91900	92000	92000	91900	486
300	20230731	145300	5177781300	92000	92300	92400	92000	198
301	20230731	145200	5159547200	92400	92300	92400	92300	23
302	20230731	145100	5157423000	92300	92400	92400	92300	42
303	20230731	145000	5153544100	92300	92400	92400	92300	89
304	20230731	144900	5145326700	92400	92300	92400	92300	48
305	20230731	144800	5140895300	92300	92200	92300	92200	112
306	20230731	144700	5130562700	92000	92000	92000	92000	3
307	20230731	144600	5130286700	92200	92000	92200	91900	121
308	20230731	144500	5119133300	92100	91900	92100	91800	199
309	20230731	144400	5100841900	92000	92000	92000	92000	55
310	20230731	144300	5095781900	92000	92000	92000	92000	6
311	20230731	144200	5095229900	92000	92000	92000	92000	15
312	20230731	144100	5093849900	92000	92000	92000	92000	5
313	20230731	144000	5093389900	92000	92000	92100	91900	629
314	20230731	143900	5035531100	92000	92200	92200	92000	625
315	20230731	143800	4978006300	92200	92200	92200	92200	94
316	20230731	143700	4969339500	92200	92200	92200	92200	5
317	20230731	143600	4968878500	92300	92200	92300	92200	22
318	20230731	143500	4966850000	92300	92300	92300	92200	57
319	20230731	143400	4961589400	92300	92300	92300	92200	23
320	20230731	143300	4959466700	92300	92300	92300	92300	0
321	20230731	143200	4959466700	92300	92400	92400	92300	40
322	20230731	143100	4955774200	92400	92400	92400	92400	40
323	20230731	143000	4952078200	92400	92400	92400	92300	39
324	20230731	142900	4948476100	92400	92300	92400	92300	389
325	20230731	142800	4912548500	92300	92400	92400	92300	163
326	20230731	142700	4897491200	92400	92400	92400	92400	28
327	20230731	142600	4894904000	92400	92100	92400	92100	480
328	20230731	142500	4850634300	92100	92200	92200	92100	77
329	20230731	142400	4843535000	92200	92200	92200	92200	42
330	20230731	142300	4839662600	92200	92200	92200	92200	208
331	20230731	142200	4820485000	92100	92000	92100	92000	184
332	20230731	142100	4803550600	92000	92100	92100	92000	116
333	20230731	142000	4792868400	92100	92100	92100	92000	12
334	20230731	141900	4791764100	92000	92000	92000	92000	28
335	20230731	141800	4789188100	92000	92100	92100	92000	6
336	20230731	141700	4788635600	92100	92100	92100	92100	4
337	20230731	141600	4788267200	92000	92000	92000	92000	114
338	20230731	141500	4777779200	92000	92100	92100	92000	23
339	20230731	141400	4775662800	92100	92100	92100	92100	355
340	20230731	141300	4742967300	92200	92200	92200	92200	2
341	20230731	141200	4742782900	92200	92200	92200	92200	21
342	20230731	141100	4740846700	92200	92200	92200	92200	11
343	20230731	141000	4739832500	92200	92200	92200	92200	55
344	20230731	140900	4734761500	92100	92100	92100	92100	39
345	20230731	140800	4731169600	92100	92100	92200	92100	61
346	20230731	140700	4725551300	92100	92100	92100	92000	24
347	20230731	140600	4723341800	92100	92100	92100	92100	65
348	20230731	140500	4717355300	92000	92000	92000	92000	1
349	20230731	140400	4717263300	92000	92000	92000	92000	189
350	20230731	140300	4699875300	91900	91900	91900	91900	53
351	20230731	140200	4695004600	91900	91900	91900	91900	164
352	20230731	140100	4679933000	91900	91900	91900	91900	260
353	20230731	140000	4656039000	91900	91900	91900	91900	2
354	20230731	135900	4655855200	91800	91800	91800	91800	0
355	20230731	135800	4655855200	91800	91800	91800	91800	105
356	20230731	135700	4646216200	91800	91800	91800	91800	24
357	20230731	135600	4644013000	91700	91700	91700	91700	0
358	20230731	135500	4644013000	91700	91700	91700	91700	22
359	20230731	135400	4641995600	91700	91800	91800	91700	77
360	20230731	135300	4634928000	91800	91800	91800	91800	0
361	20230731	135200	4634928000	91800	91800	91800	91800	7
362	20230731	135100	4634285400	91700	91700	91700	91600	100
363	20230731	135000	4625115800	91700	91800	91800	91700	201
364	20230731	134900	4606683200	91800	91800	91800	91800	16
365	20230731	134800	4605214400	91800	91800	91800	91800	213
366	20230731	134700	4585661000	91700	91700	91700	91700	5
367	20230731	134600	4585202500	91700	91700	91700	91700	66
368	20230731	134500	4579150300	91700	91700	91700	91700	224
369	20230731	134400	4558609500	91700	91700	91700	91700	10
370	20230731	134300	4557692500	91700	91700	91700	91700	4
371	20230731	134200	4557325700	91700	91700	91700	91700	2
372	20230731	134100	4557142300	91700	91700	91700	91700	25
373	20230731	134000	4554849800	91700	91700	91700	91700	12
374	20230731	133900	4553749400	91700	91700	91700	91700	5
375	20230731	133800	4553290900	91700	91700	91700	91700	206
376	20230731	133700	4534400700	91700	91700	91700	91700	31
377	20230731	133600	4531558000	91800	91800	91800	91800	117
378	20230731	133500	4520817400	91800	91800	91800	91800	26
379	20230731	133400	4518430600	91700	91900	91900	91700	16
380	20230731	133300	4516963200	91900	91900	91900	91900	1
381	20230731	133200	4516871300	91700	91700	91700	91700	1
382	20230731	133100	4516779600	91700	91800	91800	91700	98
383	20230731	133000	4507784900	91800	91800	91800	91800	126
384	20230731	132900	4496218100	91800	91800	91800	91800	5
385	20230731	132800	4495759100	91800	91800	91800	91800	13
386	20230731	132700	4494565700	91800	91700	91800	91700	4
387	20230731	132600	4494198600	91700	91700	91700	91700	3
388	20230731	132500	4493923500	91800	91800	91800	91800	10
389	20230731	132400	4493005500	91800	91800	91800	91800	5
390	20230731	132300	4492546500	91800	91800	91800	91800	10
391	20230731	132200	4491628500	91800	91600	91800	91600	52
392	20230731	132100	4486858600	91600	91600	91600	91600	1
393	20230731	132000	4486767000	91600	91700	91700	91600	30
394	20230731	131900	4484016100	91700	91700	91700	91700	51
395	20230731	131800	4479339400	91600	91600	91600	91600	52
396	20230731	131700	4474576200	91600	91600	91600	91600	100
397	20230731	131600	4465416200	91700	91500	91700	91500	71
398	20230731	131500	4458918000	91500	91500	91500	91500	12
399	20230731	131400	4457820000	91500	91500	91500	91500	7
400	20230731	131300	4457179500	91500	91500	91500	91500	23
401	20230731	131200	4455075000	91500	91400	91500	91400	41
402	20230731	131100	4451326500	91400	91400	91400	91400	1
403	20230731	131000	4451235100	91500	91500	91500	91400	63
404	20230731	130900	4445474500	91400	91500	91500	91400	88
405	20230731	130800	4437429700	91500	91500	91500	91500	58
406	20230731	130700	4432122700	91500	91500	91500	91500	67
407	20230731	130600	4425992200	91700	91700	91700	91700	6
408	20230731	130500	4425442000	91700	91500	91700	91500	25
409	20230731	130400	4423151700	91400	91400	91400	91400	38
410	20230731	130300	4419678500	91300	91300	91300	91300	41
411	20230731	130200	4415935200	91300	91300	91300	91300	5
412	20230731	130100	4415478700	91300	91400	91400	91300	181
413	20230731	130000	4398952300	91300	91300	91300	91300	23
414	20230731	125900	4396852400	91400	91400	91400	91400	13
415	20230731	125800	4395664200	91400	91400	91400	91400	10
416	20230731	125700	4394750200	91400	91400	91400	91400	17
417	20230731	125600	4393196400	91400	91400	91400	91300	229
418	20230731	125500	4372284500	91400	91500	91500	91300	430
419	20230731	125400	4333006100	91500	91500	91500	91500	2
420	20230731	125300	4332823100	91500	91500	91500	91500	56
421	20230731	125200	4327699100	91500	91500	91500	91500	32
422	20230731	125100	4324771100	91500	91500	91500	91500	102
423	20230731	125000	4315438100	91500	91400	91500	91300	122
424	20230731	124900	4304280500	91400	91600	91600	91400	788
425	20230731	124800	4232182100	91600	91600	91700	91600	105
426	20230731	124700	4222564000	91700	91600	91700	91600	51
427	20230731	124600	4217892300	91600	91600	91600	91500	230
428	20230731	124500	4196834400	91600	91700	91700	91600	237
429	20230731	124400	4175125100	91600	91900	91900	91600	32
430	20230731	124300	4172187700	91900	91700	91900	91600	46
431	20230731	124200	4167971200	91900	91900	91900	91900	37
432	20230731	124100	4164570900	91600	91900	91900	91600	23
433	20230731	124000	4162461100	91900	91700	91900	91700	151
434	20230731	123900	4148601400	91600	91700	91700	91600	81
435	20230731	123800	4141181700	91600	91700	91700	91600	132
436	20230731	123700	4129088900	91700	91800	91800	91700	210
437	20230731	123600	4109829600	91800	91900	91900	91800	317
438	20230731	123500	4080728900	91800	92100	92100	91800	123
439	20230731	123400	4069426300	92100	92200	92200	92100	3
440	20230731	123300	4069149900	92200	92200	92200	92200	46
441	20230731	123200	4064908700	92200	91900	92200	91900	87
442	20230731	123100	4056904300	92000	92000	92200	92000	136
443	20230731	123000	4044391900	92000	92100	92200	92000	96
444	20230731	122900	4035550700	92100	92000	92100	92000	34
445	20230731	122800	4032421200	92000	91900	92000	91900	39
446	20230731	122700	4028835800	91900	91900	91900	91900	42
447	20230731	122600	4024976000	91900	91900	91900	91900	17
448	20230731	122500	4023413700	92000	91900	92000	91800	150
449	20230731	122400	4009630000	91800	92000	92000	91800	247
450	20230731	122300	3986951500	92000	91900	92000	91800	225
451	20230731	122200	3966262100	92000	91900	92000	91900	16
452	20230731	122100	3964791300	91900	91900	91900	91800	202
453	20230731	122000	3946228500	91800	91800	91800	91800	46
454	20230731	121900	3942005700	91800	91800	91800	91800	8
455	20230731	121800	3941271300	91800	91900	91900	91800	51
456	20230731	121700	3936587900	91900	91900	91900	91900	12
457	20230731	121600	3935485100	91900	91800	91900	91800	65
458	20230731	121500	3929513600	91800	91900	91900	91800	86
459	20230731	121400	3921611200	91900	91700	91900	91700	26
460	20230731	121300	3919226400	91700	91800	91800	91700	121
461	20230731	121200	3908120700	91800	91800	91800	91800	0
462	20230731	121100	3908120700	91800	91800	91800	91800	21
463	20230731	121000	3906192900	91800	91800	91800	91800	24
464	20230731	120900	3903989700	91800	91700	91800	91700	35
465	20230731	120800	3900779700	91700	91700	91700	91700	7
466	20230731	120700	3900137800	91700	91800	91800	91700	34
467	20230731	120600	3897017400	91700	91800	91800	91700	313
468	20230731	120500	3868300800	91800	92000	92000	91800	24
469	20230731	120400	3866096800	92000	92000	92000	92000	1
470	20230731	120300	3866004800	92000	91700	92000	91700	11
471	20230731	120200	3864993100	91700	91700	91700	91700	12
472	20230731	120100	3863892700	91700	91900	91900	91700	250
473	20230731	120000	3840950100	91900	91900	91900	91900	38
474	20230731	115900	3837457900	91800	91800	91900	91800	359
475	20230731	115800	3804498600	92300	92100	92300	91800	218
476	20230731	115700	3784447600	92300	92100	92300	92100	164
477	20230731	115600	3769332100	92100	92500	92500	92100	300
478	20230731	115500	3741596300	92400	92100	92400	92100	817
479	20230731	115400	3666213400	92100	92100	92100	92100	98
480	20230731	115300	3657187600	91900	91900	91900	91900	5
481	20230731	115200	3656728100	91800	91800	91800	91800	4
482	20230731	115100	3656360900	91800	91800	91800	91800	0
483	20230731	115000	3656360900	91800	92100	92100	91800	122
484	20230731	114900	3645148100	92000	92000	92000	92000	100
485	20230731	114800	3635948100	92100	92100	92100	92100	23
486	20230731	114700	3633829800	92100	92000	92100	92000	10
487	20230731	114600	3632909700	92000	92000	92000	92000	4
488	20230731	114500	3632541700	92000	92000	92000	92000	5
489	20230731	114400	3632081700	92000	92100	92100	92000	106
490	20230731	114300	3622319600	92100	91900	92100	91900	49
491	20230731	114200	3617814500	91900	92100	92100	91900	103
492	20230731	114100	3608347600	92100	92100	92200	92100	112
493	20230731	114000	3598031400	92100	92100	92100	92100	10
494	20230731	113900	3597110400	91900	91900	91900	91800	225
495	20230731	113800	3576433800	91900	91900	92000	91900	160
496	20230731	113700	3561718500	91900	91900	91900	91900	0
497	20230731	113600	3561718500	91900	91900	91900	91900	38
498	20230731	113500	3558226300	91900	91900	91900	91900	7
499	20230731	113400	3557583000	91900	91900	91900	91900	89
500	20230731	113300	3549403900	91800	91900	91900	91800	17
501	20230731	113200	3547841700	91900	91900	91900	91900	16
502	20230731	113100	3546371300	91900	91900	91900	91800	108
503	20230731	113000	3536449700	92000	91900	92000	91900	8
504	20230731	112900	3535713800	91900	92000	92000	91900	33
505	20230731	112800	3532680500	92000	92000	92000	92000	55
506	20230731	112700	3527620500	92000	91900	92000	91900	16
507	20230731	112600	3526149500	92000	91900	92000	91900	8
508	20230731	112500	3525414200	91900	91900	91900	91900	20
509	20230731	112400	3523576200	91700	91800	91900	91700	126
510	20230731	112300	3512019400	91700	91900	91900	91700	57
511	20230731	112200	3506786600	92000	92000	92000	92000	106
512	20230731	112100	3497034600	92000	92100	92100	92000	95
513	20230731	112000	3488287400	92200	92100	92300	92100	331
514	20230731	111900	3457768500	92100	92100	92100	92100	43
515	20230731	111800	3453808200	92100	92100	92100	92100	105
516	20230731	111700	3444137700	92100	92100	92200	92100	25
517	20230731	111600	3441835000	92200	92200	92200	92200	25
518	20230731	111500	3439530000	91800	91800	91800	91800	75
519	20230731	111400	3432645000	91800	92000	92000	91800	100
520	20230731	111300	3423452400	92000	92000	92000	92000	6
521	20230731	111200	3422900400	91900	92300	92300	91900	9
522	20230731	111100	3422072400	92300	92300	92300	91900	116
523	20230731	111000	3411374700	92300	92400	92400	92300	40
524	20230731	110900	3407682600	92400	92400	92400	92400	12
525	20230731	110800	3406573800	92400	91900	92400	91900	1134
526	20230731	110700	3302085600	91900	91900	91900	91900	2
527	20230731	110600	3301901800	91900	91900	91900	91900	188
528	20230731	110500	3284624600	91900	91900	91900	91900	110
529	20230731	110400	3274515600	91900	91900	91900	91900	20
530	20230731	110300	3272677600	91900	92000	92000	91900	50
531	20230731	110200	3268082200	92000	91900	92000	91900	7
532	20230731	110100	3267438700	91900	91800	91900	91800	31
533	20230731	110000	3264592800	92000	91800	92000	91800	8
534	20230731	105900	3263857200	91800	91900	91900	91800	214
535	20230731	105800	3244200700	91900	92000	92000	91900	233
536	20230731	105700	3222772200	92100	92000	92100	92000	73
537	20230731	105600	3216056000	92000	92100	92100	92000	14
538	20230731	105500	3214766700	92000	92000	92000	92000	3
539	20230731	105400	3214490700	92100	92100	92100	92100	21
540	20230731	105300	3212556600	92000	92200	92200	92000	142
541	20230731	105200	3199474300	92200	92000	92200	91900	101
542	20230731	105100	3190182400	92000	92000	92000	92000	39
543	20230731	105000	3186594400	91700	91900	91900	91700	132
544	20230731	104900	3174479500	92000	92000	92000	92000	81
545	20230731	104800	3167027500	91900	91600	92000	91600	190
546	20230731	104700	3149609300	91600	91600	91600	91500	267
547	20230731	104600	3125167600	91700	91900	92000	91700	466
548	20230731	104500	3082409000	92000	92000	92000	91800	304
549	20230731	104400	3054472200	91900	92100	92100	91900	40
550	20230731	104300	3050794200	92000	92100	92100	92000	530
551	20230731	104200	3001996000	92100	92100	92200	92100	86
552	20230731	104100	2994073200	92100	92100	92100	92100	54
553	20230731	104000	2989099800	92100	92100	92100	92100	58
554	20230731	103900	2983758000	92100	92200	92200	92100	71
555	20230731	103800	2977213700	92100	92100	92100	92100	16
556	20230731	103700	2975740100	92000	92100	92100	92000	32
557	20230731	103600	2972795700	92100	92200	92200	92100	48
558	20230731	103500	2968374200	92200	92200	92200	92200	16
559	20230731	103400	2966899000	92200	92200	92200	92100	26
560	20230731	103300	2964502300	92200	92200	92200	92100	49
561	20230731	103200	2959984800	92300	92200	92300	92200	15
562	20230731	103100	2958601700	92200	92200	92200	92200	63
563	20230731	103000	2952793100	92200	92200	92200	92200	44
564	20230731	102900	2948736300	92300	92300	92300	92200	68
565	20230731	102800	2942460600	92300	92200	92300	92200	6
566	20230731	102700	2941907300	92200	92200	92200	92200	214
567	20230731	102600	2922176500	92100	92100	92100	92000	82
568	20230731	102500	2914630300	92100	92100	92100	92100	25
569	20230731	102400	2912327800	92100	92100	92100	92100	2
570	20230731	102300	2912143600	92100	92100	92200	92100	70
571	20230731	102200	2905695900	92300	92100	92300	92100	63
572	20230731	102100	2899883300	92300	92300	92300	92300	112
573	20230731	102000	2889545700	92300	92200	92300	92200	130
574	20230731	101900	2877559200	92300	92400	92400	92300	50
575	20230731	101800	2872941100	92400	92200	92400	92200	247
576	20230731	101700	2850141700	92200	92100	92300	92100	245
577	20230731	101600	2827553500	92100	91900	92100	91900	164
578	20230731	101500	2812471900	91900	92000	92000	91900	121
579	20230731	101400	2801340600	92000	92000	92000	92000	22
580	20230731	101300	2799316600	91900	92000	92000	91900	11
581	20230731	101200	2798305200	92000	92100	92100	92000	3
582	20230731	101100	2798029000	92000	91700	92000	91700	80
583	20230731	101000	2790673900	91600	92000	92100	91600	526
584	20230731	100900	2742311700	92100	92200	92200	92100	31
585	20230731	100800	2739453800	92000	92100	92200	92000	364
586	20230731	100700	2705937500	92000	92000	92100	92000	48
587	20230731	100600	2701518900	92000	92000	92000	92000	28
588	20230731	100500	2698942900	92000	92000	92000	91700	39
589	20230731	100400	2695361200	91700	92300	92300	91700	201
590	20230731	100300	2676873600	92000	92200	92400	92000	101
591	20230731	100200	2667560300	92200	92100	92400	92100	274
592	20230731	100100	2642292400	92100	91600	92100	91600	303
593	20230731	100000	2614437000	91600	91400	91700	91400	140
594	20230731	095900	2601602800	91400	91700	91700	91400	123
595	20230731	095800	2590350100	91700	91700	91700	91500	274
596	20230731	095700	2565266100	91700	92000	92000	91700	125
597	20230731	095600	2553787800	92100	92200	92300	92100	155
598	20230731	095500	2539492600	92300	92200	92300	92200	161
599	20230731	095400	2524638400	92100	92300	92300	92100	144
600	20230731	095300	2511347400	92300	92300	92400	92200	459
601	20230731	095200	2468975500	92400	92000	92400	92000	414
602	20230731	095100	2430794700	92000	91900	92000	91900	210
603	20230731	095000	2411495200	91900	91800	91900	91700	136
604	20230731	094900	2399009500	91800	91700	91800	91700	133
605	20230731	094800	2386803500	91700	91500	91700	91500	335
606	20230731	094700	2356138100	91600	91200	91600	91000	257
607	20230731	094600	2332642800	90900	90700	90900	90500	277
608	20230731	094500	2307501700	90500	90800	90800	90500	794
609	20230731	094400	2235534700	90800	91000	91000	90800	397
610	20230731	094300	2199428300	91000	91100	91100	91000	215
611	20230731	094200	2179863000	91100	91200	91300	91000	458
612	20230731	094100	2138148100	91200	91300	91300	91100	176
613	20230731	094000	2122103500	91400	91500	91500	91200	191
614	20230731	093900	2104665400	91500	91700	91700	91500	156
615	20230731	093800	2090386200	91700	91900	91900	91600	128
616	20230731	093700	2078637600	91900	92000	92100	91900	129
617	20230731	093600	2066774200	92100	92300	92300	92000	476
618	20230731	093500	2022906400	92300	92400	92400	92200	360
619	20230731	093400	1989680700	92400	92400	92600	92300	354
620	20230731	093300	1956969600	92300	92600	92600	92300	563
621	20230731	093200	1904907300	92600	92500	92600	92400	773
622	20230731	093100	1833373800	92500	92400	92600	92300	1020
623	20230731	093000	1739062600	92400	91500	92400	91500	1119
624	20230731	092900	1636190400	91500	91600	91600	91400	175
625	20230731	092800	1620174700	91400	91100	91400	91100	207
626	20230731	092700	1601287400	91300	91000	91300	91000	433
627	20230731	092600	1561870000	91000	91100	91100	91000	328
628	20230731	092500	1532017900	91100	91400	91400	91100	407
629	20230731	092400	1494858100	91400	91700	91800	91400	701
630	20230731	092300	1430687100	91800	91800	91900	91700	543
631	20230731	092200	1380865400	91700	91700	91800	91400	1241
632	20230731	092100	1267122400	91800	91700	91900	91700	216
633	20230731	092000	1247299700	91700	91700	91800	91400	1655
634	20230731	091900	1095482000	91800	91600	91800	91600	331
635	20230731	091800	1065127500	91600	91400	91700	91300	1673
636	20230731	091700	912212600	91400	91200	91400	91100	301
637	20230731	091600	884742900	91200	91700	91700	91200	856
638	20230731	091500	806403300	91800	91300	91900	91300	601
639	20230731	091400	751343800	91200	91300	91400	91000	603
640	20230731	091300	696337500	91400	90200	91400	90200	515
641	20230731	091200	649490100	90900	89700	91000	89700	818
642	20230731	091100	575742200	89700	89700	90200	89700	215
643	20230731	091000	556433700	89700	89700	90200	89500	439
644	20230731	090900	517060300	89500	89900	90100	89500	1725
645	20230731	090800	362108200	89900	89800	89900	89700	215
646	20230731	090700	342808500	89800	89700	89800	89700	212
647	20230731	090600	323779200	89800	89800	89900	89700	361
648	20230731	090500	291365100	89800	89800	89900	89800	90
649	20230731	090400	283282600	89800	89900	89900	89800	178
650	20230731	090300	267295100	89900	90000	90000	89600	104
651	20230731	090200	257956200	89600	89400	90000	89400	990
652	20230731	090100	169431200	89300	89400	89400	89200	334
653	20230731	090000	139609600	89200	89300	89400	89200	1556