KissMeData/280360/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	203100	939035800	95000	95000	95000	95000	1268
3	20230731	203000	939035800	95000	95000	95000	95000	0
4	20230731	202900	939035800	95000	95000	95000	95000	0
5	20230731	202800	939035800	95000	95000	95000	95000	0
6	20230731	202700	939035800	95000	95000	95000	95000	0
7	20230731	202600	939035800	95000	95000	95000	95000	0
8	20230731	202500	939035800	95000	95000	95000	95000	0
9	20230731	202400	939035800	95000	95000	95000	95000	0
10	20230731	202300	939035800	95000	95000	95000	95000	0
11	20230731	202200	939035800	95000	95000	95000	95000	0
12	20230731	202100	939035800	95000	95000	95000	95000	0
13	20230731	202000	939035800	95000	95000	95000	95000	0
14	20230731	201900	939035800	95000	95000	95000	95000	0
15	20230731	201800	939035800	95000	95000	95000	95000	0
16	20230731	201700	939035800	95000	95000	95000	95000	0
17	20230731	201600	939035800	95000	95000	95000	95000	0
18	20230731	201500	939035800	95000	95000	95000	95000	0
19	20230731	201400	939035800	95000	95000	95000	95000	0
20	20230731	201300	939035800	95000	95000	95000	95000	0
21	20230731	201200	939035800	95000	95000	95000	95000	0
22	20230731	201100	939035800	95000	95000	95000	95000	0
23	20230731	201000	939035800	95000	95000	95000	95000	0
24	20230731	200900	939035800	95000	95000	95000	95000	0
25	20230731	200800	939035800	95000	95000	95000	95000	0
26	20230731	200700	939035800	95000	95000	95000	95000	0
27	20230731	200600	939035800	95000	95000	95000	95000	0
28	20230731	200500	939035800	95000	95000	95000	95000	0
29	20230731	200400	939035800	95000	95000	95000	95000	0
30	20230731	200300	939035800	95000	95000	95000	95000	0
31	20230731	200200	939035800	95000	95000	95000	95000	0
32	20230731	200100	939035800	95000	95000	95000	95000	1268
33	20230731	200000	939035800	95000	95000	95000	95000	0
34	20230731	195900	939035800	95000	95000	95000	95000	0
35	20230731	195800	939035800	95000	95000	95000	95000	0
36	20230731	195700	939035800	95000	95000	95000	95000	0
37	20230731	195600	939035800	95000	95000	95000	95000	0
38	20230731	195500	939035800	95000	95000	95000	95000	0
39	20230731	195400	939035800	95000	95000	95000	95000	0
40	20230731	195300	939035800	95000	95000	95000	95000	0
41	20230731	195200	939035800	95000	95000	95000	95000	0
42	20230731	195100	939035800	95000	95000	95000	95000	0
43	20230731	195000	939035800	95000	95000	95000	95000	0
44	20230731	194900	939035800	95000	95000	95000	95000	0
45	20230731	194800	939035800	95000	95000	95000	95000	0
46	20230731	194700	939035800	95000	95000	95000	95000	0
47	20230731	194600	939035800	95000	95000	95000	95000	0
48	20230731	194500	939035800	95000	95000	95000	95000	0
49	20230731	194400	939035800	95000	95000	95000	95000	0
50	20230731	194300	939035800	95000	95000	95000	95000	0
51	20230731	194200	939035800	95000	95000	95000	95000	0
52	20230731	194100	939035800	95000	95000	95000	95000	0
53	20230731	194000	939035800	95000	95000	95000	95000	0
54	20230731	193900	939035800	95000	95000	95000	95000	0
55	20230731	193800	939035800	95000	95000	95000	95000	0
56	20230731	193700	939035800	95000	95000	95000	95000	0
57	20230731	193600	939035800	95000	95000	95000	95000	0
58	20230731	193500	939035800	95000	95000	95000	95000	0
59	20230731	193400	939035800	95000	95000	95000	95000	0
60	20230731	193300	939035800	95000	95000	95000	95000	0
61	20230731	193200	939035800	95000	95000	95000	95000	0
62	20230731	193100	939035800	95000	95000	95000	95000	1268
63	20230731	193000	939035800	95000	95000	95000	95000	0
64	20230731	192900	939035800	95000	95000	95000	95000	0
65	20230731	192800	939035800	95000	95000	95000	95000	0
66	20230731	192700	939035800	95000	95000	95000	95000	0
67	20230731	192600	939035800	95000	95000	95000	95000	0
68	20230731	192500	939035800	95000	95000	95000	95000	0
69	20230731	192400	939035800	95000	95000	95000	95000	0
70	20230731	192300	939035800	95000	95000	95000	95000	0
71	20230731	192200	939035800	95000	95000	95000	95000	0
72	20230731	192100	939035800	95000	95000	95000	95000	0
73	20230731	192000	939035800	95000	95000	95000	95000	0
74	20230731	191900	939035800	95000	95000	95000	95000	0
75	20230731	191800	939035800	95000	95000	95000	95000	0
76	20230731	191700	939035800	95000	95000	95000	95000	0
77	20230731	191600	939035800	95000	95000	95000	95000	0
78	20230731	191500	939035800	95000	95000	95000	95000	0
79	20230731	191400	939035800	95000	95000	95000	95000	0
80	20230731	191300	939035800	95000	95000	95000	95000	0
81	20230731	191200	939035800	95000	95000	95000	95000	0
82	20230731	191100	939035800	95000	95000	95000	95000	0
83	20230731	191000	939035800	95000	95000	95000	95000	0
84	20230731	190900	939035800	95000	95000	95000	95000	0
85	20230731	190800	939035800	95000	95000	95000	95000	0
86	20230731	190700	939035800	95000	95000	95000	95000	0
87	20230731	190600	939035800	95000	95000	95000	95000	0
88	20230731	190500	939035800	95000	95000	95000	95000	0
89	20230731	190400	939035800	95000	95000	95000	95000	0
90	20230731	190300	939035800	95000	95000	95000	95000	0
91	20230731	190200	939035800	95000	95000	95000	95000	0
92	20230731	190100	939035800	95000	95000	95000	95000	1268
93	20230731	190000	939035800	95000	95000	95000	95000	0
94	20230731	185900	939035800	95000	95000	95000	95000	0
95	20230731	185800	939035800	95000	95000	95000	95000	0
96	20230731	185700	939035800	95000	95000	95000	95000	0
97	20230731	185600	939035800	95000	95000	95000	95000	0
98	20230731	185500	939035800	95000	95000	95000	95000	0
99	20230731	185400	939035800	95000	95000	95000	95000	0
100	20230731	185300	939035800	95000	95000	95000	95000	0
101	20230731	185200	939035800	95000	95000	95000	95000	0
102	20230731	185100	939035800	95000	95000	95000	95000	0
103	20230731	185000	939035800	95000	95000	95000	95000	0
104	20230731	184900	939035800	95000	95000	95000	95000	0
105	20230731	184800	939035800	95000	95000	95000	95000	0
106	20230731	184700	939035800	95000	95000	95000	95000	0
107	20230731	184600	939035800	95000	95000	95000	95000	0
108	20230731	184500	939035800	95000	95000	95000	95000	0
109	20230731	184400	939035800	95000	95000	95000	95000	0
110	20230731	184300	939035800	95000	95000	95000	95000	0
111	20230731	184200	939035800	95000	95000	95000	95000	0
112	20230731	184100	939035800	95000	95000	95000	95000	0
113	20230731	184000	939035800	95000	95000	95000	95000	0
114	20230731	183900	939035800	95000	95000	95000	95000	0
115	20230731	183800	939035800	95000	95000	95000	95000	0
116	20230731	183700	939035800	95000	95000	95000	95000	0
117	20230731	183600	939035800	95000	95000	95000	95000	0
118	20230731	183500	939035800	95000	95000	95000	95000	0
119	20230731	183400	939035800	95000	95000	95000	95000	0
120	20230731	183300	939035800	95000	95000	95000	95000	0
121	20230731	183200	939035800	95000	95000	95000	95000	0
122	20230731	183100	939035800	95000	95000	95000	95000	1268
123	20230731	183000	939035800	95000	95000	95000	95000	0
124	20230731	182900	939035800	95000	95000	95000	95000	0
125	20230731	182800	939035800	95000	95000	95000	95000	0
126	20230731	182700	939035800	95000	95000	95000	95000	0
127	20230731	182600	939035800	95000	95000	95000	95000	0
128	20230731	182500	939035800	95000	95000	95000	95000	0
129	20230731	182400	939035800	95000	95000	95000	95000	0
130	20230731	182300	939035800	95000	95000	95000	95000	0
131	20230731	182200	939035800	95000	95000	95000	95000	0
132	20230731	182100	939035800	95000	95000	95000	95000	0
133	20230731	182000	939035800	95000	95000	95000	95000	0
134	20230731	181900	939035800	95000	95000	95000	95000	0
135	20230731	181800	939035800	95000	95000	95000	95000	0
136	20230731	181700	939035800	95000	95000	95000	95000	0
137	20230731	181600	939035800	95000	95000	95000	95000	0
138	20230731	181500	939035800	95000	95000	95000	95000	0
139	20230731	181400	939035800	95000	95000	95000	95000	0
140	20230731	181300	939035800	95000	95000	95000	95000	0
141	20230731	181200	939035800	95000	95000	95000	95000	0
142	20230731	181100	939035800	95000	95000	95000	95000	0
143	20230731	181000	939035800	95000	95000	95000	95000	0
144	20230731	180900	939035800	95000	95000	95000	95000	0
145	20230731	180800	939035800	95000	95000	95000	95000	0
146	20230731	180700	939035800	95000	95000	95000	95000	0
147	20230731	180600	939035800	95000	95000	95000	95000	0
148	20230731	180500	939035800	95000	95000	95000	95000	0
149	20230731	180400	939035800	95000	95000	95000	95000	0
150	20230731	180300	939035800	95000	95000	95000	95000	0
151	20230731	180200	939035800	95000	95000	95000	95000	0
152	20230731	180100	939035800	95000	95000	95000	95000	1268
153	20230731	180000	939035800	95000	95000	95000	95000	0
154	20230731	175900	939035800	95000	95000	95000	95000	0
155	20230731	175800	939035800	95000	95000	95000	95000	0
156	20230731	175700	939035800	95000	95000	95000	95000	0
157	20230731	175600	939035800	95000	95000	95000	95000	0
158	20230731	175500	939035800	95000	95000	95000	95000	0
159	20230731	175400	939035800	95000	95000	95000	95000	0
160	20230731	175300	939035800	95000	95000	95000	95000	0
161	20230731	175200	939035800	95000	95000	95000	95000	0
162	20230731	175100	939035800	95000	95000	95000	95000	0
163	20230731	175000	939035800	95000	95000	95000	95000	0
164	20230731	174900	939035800	95000	95000	95000	95000	0
165	20230731	174800	939035800	95000	95000	95000	95000	0
166	20230731	174700	939035800	95000	95000	95000	95000	0
167	20230731	174600	939035800	95000	95000	95000	95000	0
168	20230731	174500	939035800	95000	95000	95000	95000	0
169	20230731	174400	939035800	95000	95000	95000	95000	0
170	20230731	174300	939035800	95000	95000	95000	95000	0
171	20230731	174200	939035800	95000	95000	95000	95000	0
172	20230731	174100	939035800	95000	95000	95000	95000	0
173	20230731	174000	939035800	95000	95000	95000	95000	0
174	20230731	173900	939035800	95000	95000	95000	95000	0
175	20230731	173800	939035800	95000	95000	95000	95000	0
176	20230731	173700	939035800	95000	95000	95000	95000	0
177	20230731	173600	939035800	95000	95000	95000	95000	0
178	20230731	173500	939035800	95000	95000	95000	95000	0
179	20230731	173400	939035800	95000	95000	95000	95000	0
180	20230731	173300	939035800	95000	95000	95000	95000	0
181	20230731	173200	939035800	95000	95000	95000	95000	0
182	20230731	173100	939035800	95000	95000	95000	95000	1268
183	20230731	173000	939035800	95000	95000	95000	95000	0
184	20230731	172900	939035800	95000	95000	95000	95000	0
185	20230731	172800	939035800	95000	95000	95000	95000	0
186	20230731	172700	939035800	95000	95000	95000	95000	0
187	20230731	172600	939035800	95000	95000	95000	95000	0
188	20230731	172500	939035800	95000	95000	95000	95000	0
189	20230731	172400	939035800	95000	95000	95000	95000	0
190	20230731	172300	939035800	95000	95000	95000	95000	0
191	20230731	172200	939035800	95000	95000	95000	95000	0
192	20230731	172100	939035800	95000	95000	95000	95000	0
193	20230731	172000	939035800	95000	95000	95000	95000	0
194	20230731	171900	939035800	95000	95000	95000	95000	0
195	20230731	171800	939035800	95000	95000	95000	95000	0
196	20230731	171700	939035800	95000	95000	95000	95000	0
197	20230731	171600	939035800	95000	95000	95000	95000	0
198	20230731	171500	939035800	95000	95000	95000	95000	0
199	20230731	171400	939035800	95000	95000	95000	95000	0
200	20230731	171300	939035800	95000	95000	95000	95000	0
201	20230731	171200	939035800	95000	95000	95000	95000	0
202	20230731	171100	939035800	95000	95000	95000	95000	0
203	20230731	171000	939035800	95000	95000	95000	95000	0
204	20230731	170900	939035800	95000	95000	95000	95000	0
205	20230731	170800	939035800	95000	95000	95000	95000	0
206	20230731	170700	939035800	95000	95000	95000	95000	0
207	20230731	170600	939035800	95000	95000	95000	95000	0
208	20230731	170500	939035800	95000	95000	95000	95000	0
209	20230731	170400	939035800	95000	95000	95000	95000	0
210	20230731	170300	939035800	95000	95000	95000	95000	0
211	20230731	170200	939035800	95000	95000	95000	95000	0
212	20230731	170100	939035800	95000	95000	95000	95000	1268
213	20230731	170000	939035800	95000	95000	95000	95000	0
214	20230731	165900	939035800	95000	95000	95000	95000	0
215	20230731	165800	939035800	95000	95000	95000	95000	0
216	20230731	165700	939035800	95000	95000	95000	95000	0
217	20230731	165600	939035800	95000	95000	95000	95000	0
218	20230731	165500	939035800	95000	95000	95000	95000	0
219	20230731	165400	939035800	95000	95000	95000	95000	0
220	20230731	165300	939035800	95000	95000	95000	95000	0
221	20230731	165200	939035800	95000	95000	95000	95000	0
222	20230731	165100	939035800	95000	95000	95000	95000	0
223	20230731	165000	939035800	95000	95000	95000	95000	0
224	20230731	164900	939035800	95000	95000	95000	95000	0
225	20230731	164800	939035800	95000	95000	95000	95000	0
226	20230731	164700	939035800	95000	95000	95000	95000	0
227	20230731	164600	939035800	95000	95000	95000	95000	0
228	20230731	164500	939035800	95000	95000	95000	95000	0
229	20230731	164400	939035800	95000	95000	95000	95000	0
230	20230731	164300	939035800	95000	95000	95000	95000	0
231	20230731	164200	939035800	95000	95000	95000	95000	0
232	20230731	164100	939035800	95000	95000	95000	95000	0
233	20230731	164000	939035800	95000	95000	95000	95000	0
234	20230731	163900	939035800	95000	95000	95000	95000	0
235	20230731	163800	939035800	95000	95000	95000	95000	0
236	20230731	163700	939035800	95000	95000	95000	95000	0
237	20230731	163600	939035800	95000	95000	95000	95000	0
238	20230731	163500	939035800	95000	95000	95000	95000	0
239	20230731	163400	939035800	95000	95000	95000	95000	0
240	20230731	163300	939035800	95000	95000	95000	95000	0
241	20230731	163200	939035800	95000	95000	95000	95000	0
242	20230731	163100	939035800	95000	95000	95000	95000	1268
243	20230731	163000	939035800	95000	95000	95000	95000	0
244	20230731	162900	939035800	95000	95000	95000	95000	0
245	20230731	162800	939035800	95000	95000	95000	95000	0
246	20230731	162700	939035800	95000	95000	95000	95000	0
247	20230731	162600	939035800	95000	95000	95000	95000	0
248	20230731	162500	939035800	95000	95000	95000	95000	0
249	20230731	162400	939035800	95000	95000	95000	95000	0
250	20230731	162300	939035800	95000	95000	95000	95000	0
251	20230731	162200	939035800	95000	95000	95000	95000	0
252	20230731	162100	939035800	95000	95000	95000	95000	0
253	20230731	162000	939035800	95000	95000	95000	95000	0
254	20230731	161900	939035800	95000	95000	95000	95000	0
255	20230731	161800	939035800	95000	95000	95000	95000	0
256	20230731	161700	939035800	95000	95000	95000	95000	0
257	20230731	161600	939035800	95000	95000	95000	95000	0
258	20230731	161500	939035800	95000	95000	95000	95000	0
259	20230731	161400	939035800	95000	95000	95000	95000	0
260	20230731	161300	939035800	95000	95000	95000	95000	0
261	20230731	161200	939035800	95000	95000	95000	95000	0
262	20230731	161100	939035800	95000	95000	95000	95000	0
263	20230731	161000	939035800	95000	95000	95000	95000	0
264	20230731	160900	939035800	95000	95000	95000	95000	0
265	20230731	160800	939035800	95000	95000	95000	95000	0
266	20230731	160700	939035800	95000	95000	95000	95000	0
267	20230731	160600	939035800	95000	95000	95000	95000	0
268	20230731	160500	939035800	95000	95000	95000	95000	0
269	20230731	160400	939035800	95000	95000	95000	95000	0
270	20230731	160300	939035800	95000	95000	95000	95000	0
271	20230731	160200	939035800	95000	95000	95000	95000	0
272	20230731	160100	939035800	95000	95000	95000	95000	1268
273	20230731	160000	939035800	95000	95000	95000	95000	0
274	20230731	155900	939035800	95000	95000	95000	95000	0
275	20230731	155800	939035800	95000	95000	95000	95000	0
276	20230731	155700	939035800	95000	95000	95000	95000	0
277	20230731	155600	939035800	95000	95000	95000	95000	0
278	20230731	155500	939035800	95000	95000	95000	95000	0
279	20230731	155400	939035800	95000	95000	95000	95000	0
280	20230731	155300	939035800	95000	95000	95000	95000	0
281	20230731	155200	939035800	95000	95000	95000	95000	0
282	20230731	155100	939035800	95000	95000	95000	95000	0
283	20230731	155000	939035800	95000	95000	95000	95000	0
284	20230731	154900	939035800	95000	95000	95000	95000	0
285	20230731	154800	939035800	95000	95000	95000	95000	0
286	20230731	154700	939035800	95000	95000	95000	95000	0
287	20230731	154600	939035800	95000	95000	95000	95000	0
288	20230731	154500	939035800	95000	95000	95000	95000	0
289	20230731	154400	939035800	95000	95000	95000	95000	0
290	20230731	154300	939035800	95000	95000	95000	95000	0
291	20230731	154200	939035800	95000	95000	95000	95000	0
292	20230731	154100	939035800	95000	95000	95000	95000	0
293	20230731	154000	939035800	95000	95000	95000	95000	0
294	20230731	153900	939035800	95000	95000	95000	95000	0
295	20230731	153800	939035800	95000	95000	95000	95000	0
296	20230731	153700	939035800	95000	95000	95000	95000	0
297	20230731	153600	939035800	95000	95000	95000	95000	0
298	20230731	153500	939035800	95000	95000	95000	95000	0
299	20230731	153400	939035800	95000	95000	95000	95000	0
300	20230731	153300	939035800	95000	95000	95000	95000	0
301	20230731	153200	939035800	95000	95000	95000	95000	0
302	20230731	153100	939035800	95000	95000	95000	95000	1268
303	20230731	153000	939035800	95000	95000	95000	95000	1268
304	20230731	152900	818575800	95800	95800	95800	95800	0
305	20230731	152800	818575800	95800	95800	95800	95800	0
306	20230731	152700	818575800	95800	95800	95800	95800	0
307	20230731	152600	818575800	95800	95800	95800	95800	0
308	20230731	152500	818575800	95800	95800	95800	95800	0
309	20230731	152400	818575800	95800	95800	95800	95800	0
310	20230731	152300	818575800	95800	95800	95800	95800	0
311	20230731	152200	818575800	95800	95800	95800	95800	0
312	20230731	152100	818575800	95800	95800	95800	95800	0
313	20230731	152000	818575800	95800	95800	95800	95800	0
314	20230731	151900	818575800	95800	95800	95800	95700	15
315	20230731	151800	817138900	95800	95800	95900	95700	5
316	20230731	151700	816659900	95800	95500	95900	95500	128
317	20230731	151600	804412400	95600	95500	95600	95500	28
318	20230731	151500	801736200	95600	95500	95600	95500	14
319	20230731	151400	800398800	95500	95500	95600	95500	12
320	20230731	151300	799252500	95600	95600	95600	95500	13
321	20230731	151200	798010500	95500	95300	95600	95300	12
322	20230731	151100	796865000	95400	95300	95500	95300	9
323	20230731	151000	796006600	95300	95500	95600	95300	69
324	20230731	150900	789423500	95400	95400	95500	95400	10
325	20230731	150800	788469300	95400	95500	95600	95400	48
326	20230731	150700	783885300	95500	95500	95600	95500	10
327	20230731	150600	782930200	95600	95500	95600	95500	9
328	20230731	150500	782070500	95500	95600	95600	95500	74
329	20230731	150400	775003100	95500	95500	95500	95500	8
330	20230731	150300	774239100	95600	95500	95600	95500	16
331	20230731	150200	772710500	95500	95500	95600	95500	9
332	20230731	150100	771850900	95500	95500	95600	95500	12
333	20230731	150000	770704700	95500	95500	95600	95500	14
334	20230731	145900	769367500	95500	95500	95600	95500	17
335	20230731	145800	767743900	95500	95600	95600	95500	19
336	20230731	145700	765928600	95600	95500	95600	95500	17
337	20230731	145600	764304800	95500	95500	95600	95500	53
338	20230731	145500	759243100	95500	95500	95600	95500	11
339	20230731	145400	758192500	95500	95300	95500	95300	258
340	20230731	145300	733576400	95300	95300	95300	95300	27
341	20230731	145200	731003300	95300	95300	95400	95300	9
342	20230731	145100	730145500	95300	95300	95400	95300	12
343	20230731	145000	729001400	95400	95400	95400	95300	11
344	20230731	144900	727952400	95300	95300	95400	95300	12
345	20230731	144800	726808200	95400	95300	95400	95100	11
346	20230731	144700	725760100	95300	95100	95300	95100	20
347	20230731	144600	723856200	95300	95300	95300	95100	12
348	20230731	144500	722713600	95100	95100	95300	95100	10
349	20230731	144400	721762000	95100	95100	95300	95100	8
350	20230731	144300	721000600	95100	95100	95300	95100	13
351	20230731	144200	719762700	95100	95400	95400	95100	11
352	20230731	144100	718715300	95300	95300	95400	95300	9
353	20230731	144000	717857500	95300	95300	95300	95100	20
354	20230731	143900	715952100	95300	95200	95400	95100	41
355	20230731	143800	712045200	95100	95200	95300	95100	14
356	20230731	143700	710712900	95300	95200	95300	95200	7
357	20230731	143600	710046300	95200	95300	95300	95200	9
358	20230731	143500	709189000	95300	95400	95400	95300	11
359	20230731	143400	708140600	95300	95200	95300	95100	148
360	20230731	143300	694043700	95100	95100	95200	95100	19
361	20230731	143200	692236000	95200	95100	95200	95100	13
362	20230731	143100	690999400	95100	95100	95200	95100	13
363	20230731	143000	689762800	95100	95100	95200	95100	10
364	20230731	142900	688811700	95100	95100	95200	95100	10
365	20230731	142800	687860600	95100	95100	95200	95100	11
366	20230731	142700	686814400	95100	95100	95200	95100	11
367	20230731	142600	685768000	95200	95100	95200	95100	15
368	20230731	142500	684341100	95100	95100	95200	95100	11
369	20230731	142400	683294800	95100	95100	95200	95100	17
370	20230731	142300	681677800	95100	95100	95100	95100	13
371	20230731	142200	680441500	95100	95100	95200	95100	25
372	20230731	142100	678063900	95100	95200	95200	95100	14
373	20230731	142000	676731500	95200	95300	95300	95200	56
374	20230731	141900	671395100	95300	95100	95300	95100	23
375	20230731	141800	669205900	95100	95200	95200	95100	13
376	20230731	141700	667969300	95100	95100	95100	95100	13
377	20230731	141600	666733000	95100	95100	95100	95100	12
378	20230731	141500	665591800	95100	95100	95300	95100	11
379	20230731	141400	664545400	95100	95000	95200	95000	38
380	20230731	141300	660933800	95000	95000	95000	95000	9
381	20230731	141200	660078800	95000	95000	95300	95000	10
382	20230731	141100	659128300	95000	95100	95400	95000	13
383	20230731	141000	657891800	95100	95100	95200	95000	25
384	20230731	140900	655515000	95000	95000	95100	94900	1518
385	20230731	140800	511305100	95000	95100	95100	95000	20
386	20230731	140700	509404500	95000	95100	95100	95000	90
387	20230731	140600	500846800	95000	95000	95100	95000	47
388	20230731	140500	496380200	95000	95000	95100	95000	23
389	20230731	140400	494194600	95000	95100	95100	95000	20
390	20230731	140300	492293900	95100	95000	95100	95000	21
391	20230731	140200	490298000	95000	95100	95100	95000	22
392	20230731	140100	488207200	95000	95000	95100	95000	17
393	20230731	140000	486591800	95100	95100	95100	95000	33
394	20230731	135900	483454800	95100	95000	95100	95000	15
395	20230731	135800	482029600	95000	95000	95100	95000	15
396	20230731	135700	480604500	95000	95000	95100	95000	16
397	20230731	135600	479084200	95000	95000	95000	95000	12
398	20230731	135500	477944200	95000	95000	95100	95000	68
399	20230731	135400	471478900	95000	95100	95100	95000	15
400	20230731	135300	470053500	95000	95000	95100	95000	17
401	20230731	135200	468438300	95100	95000	95100	95000	100
402	20230731	135100	458929700	95100	95000	95100	95000	19
403	20230731	135000	457124500	95000	95000	95000	95000	12
404	20230731	134900	455984500	95000	95100	95100	95000	13
405	20230731	134800	454749400	95000	95000	95100	95000	22
406	20230731	134700	452658700	95000	95000	95100	95000	21
407	20230731	134600	450663200	95000	95000	95100	95000	16
408	20230731	134500	449143100	95000	95100	95100	95000	14
409	20230731	134400	447813000	95000	95000	95100	95000	15
410	20230731	134300	446387900	95000	95000	95100	95000	15
411	20230731	134200	444962700	95000	95100	95100	95000	14
412	20230731	134100	443632600	95000	95000	95100	95000	19
413	20230731	134000	441827300	95000	95000	95000	95000	11
414	20230731	133900	440782300	95000	95100	95100	95000	18
415	20230731	133800	439072000	95000	95000	95100	95000	14
416	20230731	133700	437741800	95000	95000	95000	95000	13
417	20230731	133600	436506800	95000	95100	95100	95000	181
418	20230731	133500	419294800	95200	95100	95200	95100	44
419	20230731	133400	415110200	95100	95100	95100	95100	14
420	20230731	133300	413778800	95100	95100	95100	95100	11
421	20230731	133200	412732700	95200	95100	95200	95100	18
422	20230731	133100	411020700	95100	95100	95100	95100	11
423	20230731	133000	409974600	95100	95100	95200	95100	19
424	20230731	132900	408167200	95100	95100	95200	95100	19
425	20230731	132800	406360000	95100	95100	95100	95100	14
426	20230731	132700	405028600	95100	95100	95100	95100	15
427	20230731	132600	403602100	95200	95100	95200	95100	28
428	20230731	132500	400939100	95100	95100	95200	95100	19
429	20230731	132400	399131800	95100	95100	95300	95100	8
430	20230731	132300	398370800	95100	95100	95300	95100	5
431	20230731	132200	397895000	95100	95200	95300	95100	7
432	20230731	132100	397228600	95200	95200	95200	95200	1
433	20230731	132000	397133400	95200	95100	95300	95100	137
434	20230731	131900	384091100	95100	95100	95100	95100	1
435	20230731	131800	383996000	95100	95100	95100	95100	1
436	20230731	131700	383900900	95200	95200	95200	95200	1
437	20230731	131600	383805700	95200	95100	95200	95100	2
438	20230731	131500	383615400	95100	95100	95100	95100	1
439	20230731	131400	383520300	95100	95200	95200	95100	2
440	20230731	131300	383330000	95100	95000	95100	95000	14
441	20230731	131200	381998800	95100	95000	95100	95000	2
442	20230731	131100	381808700	95100	95000	95100	95000	4
443	20230731	131000	381428400	95100	95100	95100	95100	1
444	20230731	130900	381333300	95000	95000	95000	95000	2
445	20230731	130800	381143300	95100	95100	95100	95100	37
446	20230731	130700	377624600	95100	95100	95100	95100	9
447	20230731	130600	376768700	95100	95000	95100	95000	3
448	20230731	130500	376483600	95100	95100	95100	95100	3
449	20230731	130400	376198300	95100	95000	95100	95000	2
450	20230731	130300	376008200	95100	95100	95100	95100	3
451	20230731	130200	375722900	95100	95100	95100	95000	6
452	20230731	130100	375152400	95000	95100	95100	95000	2
453	20230731	130000	374962300	95000	95100	95100	95000	2
454	20230731	125900	374772200	95100	95100	95100	95000	11
455	20230731	125800	373726300	95000	95200	95200	95000	8
456	20230731	125700	372965900	95000	95000	95000	95000	1
457	20230731	125600	372870900	95200	95100	95200	95100	12
458	20230731	125500	371729500	95000	95000	95000	95000	1
459	20230731	125400	371634500	95000	95000	95000	95000	0
460	20230731	125300	371634500	95000	95100	95100	95000	9
461	20230731	125200	370779300	95100	95000	95200	95000	8
462	20230731	125100	370018500	95100	95100	95100	95100	9
463	20230731	125000	369162600	95200	95100	95200	95100	15
464	20230731	124900	367735900	95100	95100	95100	95100	0
465	20230731	124800	367735900	95100	95100	95100	95000	109
466	20230731	124700	357370100	95100	95100	95100	95100	151
467	20230731	124600	343010000	95100	95100	95100	95100	2
468	20230731	124500	342819800	95200	95200	95200	95100	3
469	20230731	124400	342534300	95200	95100	95200	95100	3
470	20230731	124300	342248900	95100	95100	95100	95100	11
471	20230731	124200	341202800	95200	95200	95200	95200	0
472	20230731	124100	341202800	95200	95100	95200	95100	3
473	20230731	124000	340917300	95200	95200	95200	95200	12
474	20230731	123900	339774900	95100	95100	95100	95100	2
475	20230731	123800	339584700	95200	95100	95200	95100	2
476	20230731	123700	339394400	95200	95200	95200	95200	0
477	20230731	123600	339394400	95200	95100	95200	95100	2
478	20230731	123500	339204100	95200	95200	95200	95200	2
479	20230731	123400	339013700	95100	95100	95100	95100	1
480	20230731	123300	338918600	95100	95100	95100	95100	0
481	20230731	123200	338918600	95100	95200	95200	95100	3
482	20230731	123100	338633200	95100	95100	95100	95100	1
483	20230731	123000	338538100	95100	95200	95200	95100	24
484	20230731	122900	336254300	95200	95100	95200	95100	2
485	20230731	122800	336064000	95200	95200	95200	95200	1
486	20230731	122700	335968800	95100	95200	95200	95100	3
487	20230731	122600	335683300	95200	95200	95300	95200	43
488	20230731	122500	331589600	95200	95200	95200	95200	2
489	20230731	122400	331399200	95200	95200	95200	95200	1
490	20230731	122300	331304000	95300	95300	95300	95300	2
491	20230731	122200	331113400	95200	95300	95300	95200	2
492	20230731	122100	330922900	95300	95200	95300	95200	8
493	20230731	122000	330161200	95200	95300	95300	95200	3
494	20230731	121900	329875400	95100	95100	95100	95100	6
495	20230731	121800	329304800	95000	95100	95100	95000	12
496	20230731	121700	328163800	95100	95100	95100	95000	53
497	20230731	121600	323126100	95100	95100	95100	95100	0
498	20230731	121500	323126100	95100	95200	95200	95100	35
499	20230731	121400	319797500	95200	95200	95200	95200	3
500	20230731	121300	319511900	95200	95300	95300	95200	23
501	20230731	121200	317322200	95200	95200	95200	95200	0
502	20230731	121100	317322200	95200	95200	95300	95200	10
503	20230731	121000	316370100	95200	95100	95200	95100	4
504	20230731	120900	315989400	95200	95200	95200	95200	29
505	20230731	120800	313228600	95200	95100	95200	95100	109
506	20230731	120700	302862500	95200	95200	95200	95200	1
507	20230731	120600	302767300	95100	95100	95100	95100	1
508	20230731	120500	302672200	95200	95200	95200	95200	1
509	20230731	120400	302577000	95100	95100	95100	95100	2
510	20230731	120300	302386800	95200	95200	95200	95200	91
511	20230731	120200	293723600	95200	95200	95300	95200	13
512	20230731	120100	292485900	95200	95300	95300	95200	78
513	20230731	120000	285052800	95400	95400	95400	95400	2
514	20230731	115900	284862000	95300	95400	95400	95300	3
515	20230731	115800	284576000	95400	95400	95400	95400	1
516	20230731	115700	284480600	95300	95400	95400	95300	21
517	20230731	115600	282477300	95300	95300	95400	95300	5
518	20230731	115500	282000700	95400	95400	95400	95400	1
519	20230731	115400	281905300	95400	95300	95400	95300	2
520	20230731	115300	281714600	95400	95400	95400	95400	1
521	20230731	115200	281619200	95300	95400	95400	95300	3
522	20230731	115100	281333200	95300	95300	95300	95300	5
523	20230731	115000	280856700	95300	95400	95400	95300	2
524	20230731	114900	280666000	95300	95300	95300	95300	1
525	20230731	114800	280570700	95400	95400	95400	95400	1
526	20230731	114700	280475300	95400	95300	95400	95300	2
527	20230731	114600	280284600	95300	95300	95300	95300	0
528	20230731	114500	280284600	95300	95400	95400	95300	5
529	20230731	114400	279807800	95400	95400	95400	95400	1
530	20230731	114300	279712400	95300	95300	95300	95300	1
531	20230731	114200	279617100	95300	95300	95300	95300	7
532	20230731	114100	278950000	95400	95400	95400	95400	1
533	20230731	114000	278854600	95300	95300	95300	95300	1
534	20230731	113900	278759300	95300	95300	95300	95300	3
535	20230731	113800	278473400	95300	95400	95400	95300	3
536	20230731	113700	278187400	95300	95300	95300	95300	10
537	20230731	113600	277234400	95200	95200	95200	95200	1
538	20230731	113500	277139200	95300	95200	95300	95200	3
539	20230731	113400	276853400	95300	95300	95300	95300	1
540	20230731	113300	276758100	95200	95200	95200	95200	1
541	20230731	113200	276662900	95300	95300	95300	95300	2
542	20230731	113100	276472300	95300	95300	95300	95200	31
543	20230731	113000	273518200	95300	95300	95300	95300	0
544	20230731	112900	273518200	95300	95300	95300	95300	22
545	20230731	112800	271421600	95200	95200	95200	95200	1
546	20230731	112700	271326400	95200	95200	95200	95200	17
547	20230731	112600	269708000	95100	95300	95300	95100	2
548	20230731	112500	269517600	95100	95100	95100	95100	0
549	20230731	112400	269517600	95100	95100	95100	95100	2
550	20230731	112300	269327400	95300	95300	95300	95300	1
551	20230731	112200	269232100	95100	95100	95100	95100	1
552	20230731	112100	269137000	95100	95100	95100	95100	1
553	20230731	112000	269041900	95300	95300	95300	95300	1
554	20230731	111900	268946600	95000	95300	95300	95000	3
555	20230731	111800	268661300	95000	95000	95000	95000	0
556	20230731	111700	268661300	95000	95100	95100	95000	4
557	20230731	111600	268281000	95000	95200	95200	95000	132
558	20230731	111500	255735100	95100	95100	95100	95100	1
559	20230731	111400	255640000	95100	95000	95100	95000	20
560	20230731	111300	253738100	95100	95100	95100	95100	4
561	20230731	111200	253357700	95000	95000	95000	95000	2
562	20230731	111100	253167700	95100	95100	95100	95100	6
563	20230731	111000	252597100	95000	95100	95100	95000	73
564	20230731	110900	245655700	95200	95200	95200	95200	1
565	20230731	110800	245560500	95100	95200	95200	95100	4
566	20230731	110700	245179800	95200	95100	95200	95100	3
567	20230731	110600	244894300	95100	95100	95100	95100	0
568	20230731	110500	244894300	95100	95200	95200	95100	3
569	20230731	110400	244608900	95100	95100	95100	95100	0
570	20230731	110300	244608900	95100	95200	95200	95100	2
571	20230731	110200	244418600	95200	95200	95200	95200	3
572	20230731	110100	244133000	95100	95200	95200	95100	2
573	20230731	110000	243942700	95100	95100	95100	95100	2
574	20230731	105900	243752500	95300	95300	95300	95300	1
575	20230731	105800	243657200	95100	95000	95100	95000	6
576	20230731	105700	243086800	95100	95100	95100	95100	8
577	20230731	105600	242326000	95100	95100	95100	95000	4
578	20230731	105500	241945700	95100	95100	95100	95100	0
579	20230731	105400	241945700	95100	95100	95100	95000	22
580	20230731	105300	239853600	95100	95000	95100	95000	5
581	20230731	105200	239378200	95100	95100	95100	95100	0
582	20230731	105100	239378200	95100	95100	95100	95000	66
583	20230731	105000	233106800	95100	95100	95100	95100	1
584	20230731	104900	233011700	95000	95000	95000	95000	1
585	20230731	104800	232916700	95000	95100	95100	95000	122
586	20230731	104700	221323900	95100	95200	95200	95000	199
587	20230731	104600	202396700	95100	95100	95100	95100	4
588	20230731	104500	202016300	95100	95200	95200	95100	2
589	20230731	104400	201826000	95200	95300	95300	95200	25
590	20230731	104300	199445900	95200	95200	95200	95200	47
591	20230731	104200	194971500	95200	95200	95200	95200	1
592	20230731	104100	194876300	95300	95300	95300	95300	4
593	20230731	104000	194495100	95200	95200	95200	95200	1
594	20230731	103900	194399900	95300	95300	95300	95300	3
595	20230731	103800	194114000	95200	95200	95200	95200	7
596	20230731	103700	193447600	95300	95200	95300	95200	13
597	20230731	103600	192209900	95200	95200	95200	95200	0
598	20230731	103500	192209900	95200	95200	95200	95200	1
599	20230731	103400	192114700	95300	95300	95300	95300	1
600	20230731	103300	192019400	95200	95200	95200	95200	1
601	20230731	103200	191924200	95200	95200	95200	95200	0
602	20230731	103100	191924200	95200	95300	95300	95200	20
603	20230731	103000	190019000	95200	95200	95200	95200	4
604	20230731	102900	189638200	95200	95200	95200	95200	0
605	20230731	102800	189638200	95200	95200	95200	95100	30
606	20230731	102700	186782300	95200	95200	95200	95200	0
607	20230731	102600	186782300	95200	95300	95300	95200	3
608	20230731	102500	186496500	95300	95300	95300	95300	16
609	20230731	102400	184971700	95200	95300	95300	95200	14
610	20230731	102300	183637700	95300	95300	95300	95300	1
611	20230731	102200	183542400	95400	95400	95400	95400	3
612	20230731	102100	183256200	95400	95300	95400	95300	25
613	20230731	102000	180872700	95300	95400	95400	95300	7
614	20230731	101900	180205500	95400	95300	95400	95300	35
615	20230731	101800	176867200	95300	95300	95300	95300	0
616	20230731	101700	176867200	95300	95300	95400	95300	6
617	20230731	101600	176295300	95400	95300	95400	95300	2
618	20230731	101500	176104600	95400	95400	95400	95400	6
619	20230731	101400	175532200	95200	95100	95200	95100	5
620	20230731	101300	175056300	95300	95400	95400	95300	3
621	20230731	101200	174770300	95100	95400	95400	95100	2
622	20230731	101100	174579800	95400	95400	95400	95400	1
623	20230731	101000	174484400	95100	95100	95400	95100	27
624	20230731	100900	171915200	95100	95100	95100	95100	1
625	20230731	100800	171820100	95200	95400	95400	95200	7
626	20230731	100700	171153500	95400	95200	95400	95200	8
627	20230731	100600	170391700	95200	95200	95200	95200	9
628	20230731	100500	169534900	95200	95200	95200	95200	1
629	20230731	100400	169439700	95400	95400	95400	95400	1
630	20230731	100300	169344300	95100	95100	95100	95100	11
631	20230731	100200	168298200	95200	95400	95400	95200	9
632	20230731	100100	167441000	95400	95300	95400	95200	12
633	20230731	100000	166298100	95400	95300	95400	95300	5
634	20230731	095900	165821500	95400	95400	95400	95400	0
635	20230731	095800	165821500	95400	95400	95400	95200	4
636	20230731	095700	165440100	95200	95200	95200	95200	18
637	20230731	095600	163726500	95200	95200	95200	95200	4
638	20230731	095500	163345700	95400	95200	95400	95200	5
639	20230731	095400	162869500	95200	95200	95200	95200	15
640	20230731	095300	161441500	95200	95300	95300	95200	39
641	20230731	095200	157724900	95300	95300	95300	95300	1
642	20230731	095100	157629600	95300	95300	95300	95200	63
643	20230731	095000	151625900	95200	95300	95300	95200	109
644	20230731	094900	141239100	95300	95300	95300	95300	994
645	20230731	094800	46510900	95200	95200	95200	95200	1
646	20230731	094700	46415700	95300	95300	95300	95300	3
647	20230731	094600	46129800	95300	95200	95300	95200	7
648	20230731	094500	45463300	95300	95200	95300	95200	10
649	20230731	094400	44511200	95200	95200	95200	95200	2
650	20230731	094300	44320800	95200	95300	95300	95200	4
651	20230731	094200	43939900	95200	95200	95200	95200	1
652	20230731	094100	43844700	95300	95200	95300	95200	4
653	20230731	094000	43463600	95300	95300	95300	95300	1
654	20230731	093900	43368300	95200	95200	95200	95200	7
655	20230731	093800	42701900	95200	95200	95200	95200	0
656	20230731	093700	42701900	95200	95300	95300	95200	7
657	20230731	093600	42035300	95200	95200	95200	95200	6
658	20230731	093500	41464100	95200	95300	95300	95200	3
659	20230731	093400	41178300	95300	95200	95300	95200	2
660	20230731	093300	40987800	95300	95300	95300	95300	7
661	20230731	093200	40320700	95200	95200	95200	95200	1
662	20230731	093100	40225500	95300	95200	95300	95200	8
663	20230731	093000	39463700	95200	95200	95300	95200	6
664	20230731	092900	38892200	95200	95200	95200	95200	0
665	20230731	092800	38892200	95200	95300	95300	95200	5
666	20230731	092700	38416000	95100	95100	95100	95100	1
667	20230731	092600	38320900	95200	95200	95200	95200	47
668	20230731	092500	33846500	95200	95000	95200	95000	7
669	20230731	092400	33180300	95100	95100	95100	95100	2
670	20230731	092300	32990100	95000	95100	95100	95000	60
671	20230731	092200	27284300	95100	95000	95100	95000	2
672	20230731	092100	27094200	95000	95100	95100	95000	3
673	20230731	092000	26809000	95000	95000	95000	95000	26
674	20230731	091900	24339000	95000	95000	95000	95000	9
675	20230731	091800	23484000	94900	95000	95000	94800	15
676	20230731	091700	22059600	95000	95100	95100	95000	5
677	20230731	091600	21584400	95000	95000	95000	95000	2
678	20230731	091500	21394400	95000	95200	95200	95000	12
679	20230731	091400	20254200	94700	95200	95200	94700	9
680	20230731	091300	19398400	94700	94800	94800	94700	3
681	20230731	091200	19114100	94800	94800	94800	94800	1
682	20230731	091100	19019300	94800	94800	94800	94800	5
683	20230731	091000	18545300	94800	95300	95300	94700	48
684	20230731	090900	13995600	95000	95100	95100	94800	15
685	20230731	090800	12570900	94800	95300	95300	94800	3
686	20230731	090700	12286000	95300	95200	95300	95200	20
687	20230731	090600	10381900	95200	95200	95200	95200	11
688	20230731	090500	9334700	94600	94600	94600	94600	1
689	20230731	090400	9240100	94600	94600	94600	94600	1
690	20230731	090300	9145500	94500	95200	95200	94500	13
691	20230731	090200	7909200	95400	95400	95400	95400	0
692	20230731	090100	7909200	95400	95000	95400	94600	8
693	20230731	090000	7150200	95000	95400	95400	95000	75