KissMeData/306200/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	210300	707233500	126800	126800	126800	126800	233
3	20240731	210200	707233500	126800	126800	126800	126800	0
4	20240731	210100	707233500	126800	126800	126800	126800	0
5	20240731	210000	707233500	126800	126800	126800	126800	0
6	20240731	205900	707233500	126800	126800	126800	126800	0
7	20240731	205800	707233500	126800	126800	126800	126800	0
8	20240731	205700	707233500	126800	126800	126800	126800	0
9	20240731	205600	707233500	126800	126800	126800	126800	0
10	20240731	205500	707233500	126800	126800	126800	126800	0
11	20240731	205400	707233500	126800	126800	126800	126800	0
12	20240731	205300	707233500	126800	126800	126800	126800	0
13	20240731	205200	707233500	126800	126800	126800	126800	0
14	20240731	205100	707233500	126800	126800	126800	126800	0
15	20240731	205000	707233500	126800	126800	126800	126800	0
16	20240731	204900	707233500	126800	126800	126800	126800	0
17	20240731	204800	707233500	126800	126800	126800	126800	0
18	20240731	204700	707233500	126800	126800	126800	126800	0
19	20240731	204600	707233500	126800	126800	126800	126800	0
20	20240731	204500	707233500	126800	126800	126800	126800	0
21	20240731	204400	707233500	126800	126800	126800	126800	0
22	20240731	204300	707233500	126800	126800	126800	126800	0
23	20240731	204200	707233500	126800	126800	126800	126800	0
24	20240731	204100	707233500	126800	126800	126800	126800	0
25	20240731	204000	707233500	126800	126800	126800	126800	0
26	20240731	203900	707233500	126800	126800	126800	126800	0
27	20240731	203800	707233500	126800	126800	126800	126800	0
28	20240731	203700	707233500	126800	126800	126800	126800	0
29	20240731	203600	707233500	126800	126800	126800	126800	0
30	20240731	203500	707233500	126800	126800	126800	126800	0
31	20240731	203400	707233500	126800	126800	126800	126800	0
32	20240731	203300	707233500	126800	126800	126800	126800	233
33	20240731	203200	707233500	126800	126800	126800	126800	0
34	20240731	203100	707233500	126800	126800	126800	126800	0
35	20240731	203000	707233500	126800	126800	126800	126800	0
36	20240731	202900	707233500	126800	126800	126800	126800	0
37	20240731	202800	707233500	126800	126800	126800	126800	0
38	20240731	202700	707233500	126800	126800	126800	126800	0
39	20240731	202600	707233500	126800	126800	126800	126800	0
40	20240731	202500	707233500	126800	126800	126800	126800	0
41	20240731	202400	707233500	126800	126800	126800	126800	0
42	20240731	202300	707233500	126800	126800	126800	126800	0
43	20240731	202200	707233500	126800	126800	126800	126800	0
44	20240731	202100	707233500	126800	126800	126800	126800	0
45	20240731	202000	707233500	126800	126800	126800	126800	0
46	20240731	201900	707233500	126800	126800	126800	126800	0
47	20240731	201800	707233500	126800	126800	126800	126800	0
48	20240731	201700	707233500	126800	126800	126800	126800	0
49	20240731	201600	707233500	126800	126800	126800	126800	0
50	20240731	201500	707233500	126800	126800	126800	126800	0
51	20240731	201400	707233500	126800	126800	126800	126800	0
52	20240731	201300	707233500	126800	126800	126800	126800	0
53	20240731	201200	707233500	126800	126800	126800	126800	0
54	20240731	201100	707233500	126800	126800	126800	126800	0
55	20240731	201000	707233500	126800	126800	126800	126800	0
56	20240731	200900	707233500	126800	126800	126800	126800	0
57	20240731	200800	707233500	126800	126800	126800	126800	0
58	20240731	200700	707233500	126800	126800	126800	126800	0
59	20240731	200600	707233500	126800	126800	126800	126800	0
60	20240731	200500	707233500	126800	126800	126800	126800	0
61	20240731	200400	707233500	126800	126800	126800	126800	0
62	20240731	200300	707233500	126800	126800	126800	126800	233
63	20240731	200200	707233500	126800	126800	126800	126800	0
64	20240731	200100	707233500	126800	126800	126800	126800	0
65	20240731	200000	707233500	126800	126800	126800	126800	0
66	20240731	195900	707233500	126800	126800	126800	126800	0
67	20240731	195800	707233500	126800	126800	126800	126800	0
68	20240731	195700	707233500	126800	126800	126800	126800	0
69	20240731	195600	707233500	126800	126800	126800	126800	0
70	20240731	195500	707233500	126800	126800	126800	126800	0
71	20240731	195400	707233500	126800	126800	126800	126800	0
72	20240731	195300	707233500	126800	126800	126800	126800	0
73	20240731	195200	707233500	126800	126800	126800	126800	0
74	20240731	195100	707233500	126800	126800	126800	126800	0
75	20240731	195000	707233500	126800	126800	126800	126800	0
76	20240731	194900	707233500	126800	126800	126800	126800	0
77	20240731	194800	707233500	126800	126800	126800	126800	0
78	20240731	194700	707233500	126800	126800	126800	126800	0
79	20240731	194600	707233500	126800	126800	126800	126800	0
80	20240731	194500	707233500	126800	126800	126800	126800	0
81	20240731	194400	707233500	126800	126800	126800	126800	0
82	20240731	194300	707233500	126800	126800	126800	126800	0
83	20240731	194200	707233500	126800	126800	126800	126800	0
84	20240731	194100	707233500	126800	126800	126800	126800	0
85	20240731	194000	707233500	126800	126800	126800	126800	0
86	20240731	193900	707233500	126800	126800	126800	126800	0
87	20240731	193800	707233500	126800	126800	126800	126800	0
88	20240731	193700	707233500	126800	126800	126800	126800	0
89	20240731	193600	707233500	126800	126800	126800	126800	0
90	20240731	193500	707233500	126800	126800	126800	126800	0
91	20240731	193400	707233500	126800	126800	126800	126800	0
92	20240731	193300	707233500	126800	126800	126800	126800	233
93	20240731	193200	707233500	126800	126800	126800	126800	0
94	20240731	193100	707233500	126800	126800	126800	126800	0
95	20240731	193000	707233500	126800	126800	126800	126800	0
96	20240731	192900	707233500	126800	126800	126800	126800	0
97	20240731	192800	707233500	126800	126800	126800	126800	0
98	20240731	192700	707233500	126800	126800	126800	126800	0
99	20240731	192600	707233500	126800	126800	126800	126800	0
100	20240731	192500	707233500	126800	126800	126800	126800	0
101	20240731	192400	707233500	126800	126800	126800	126800	0
102	20240731	192300	707233500	126800	126800	126800	126800	0
103	20240731	192200	707233500	126800	126800	126800	126800	0
104	20240731	192100	707233500	126800	126800	126800	126800	0
105	20240731	192000	707233500	126800	126800	126800	126800	0
106	20240731	191900	707233500	126800	126800	126800	126800	0
107	20240731	191800	707233500	126800	126800	126800	126800	0
108	20240731	191700	707233500	126800	126800	126800	126800	0
109	20240731	191600	707233500	126800	126800	126800	126800	0
110	20240731	191500	707233500	126800	126800	126800	126800	0
111	20240731	191400	707233500	126800	126800	126800	126800	0
112	20240731	191300	707233500	126800	126800	126800	126800	0
113	20240731	191200	707233500	126800	126800	126800	126800	0
114	20240731	191100	707233500	126800	126800	126800	126800	0
115	20240731	191000	707233500	126800	126800	126800	126800	0
116	20240731	190900	707233500	126800	126800	126800	126800	0
117	20240731	190800	707233500	126800	126800	126800	126800	0
118	20240731	190700	707233500	126800	126800	126800	126800	0
119	20240731	190600	707233500	126800	126800	126800	126800	0
120	20240731	190500	707233500	126800	126800	126800	126800	0
121	20240731	190400	707233500	126800	126800	126800	126800	0
122	20240731	190300	707233500	126800	126800	126800	126800	233
123	20240731	190200	707233500	126800	126800	126800	126800	0
124	20240731	190100	707233500	126800	126800	126800	126800	0
125	20240731	190000	707233500	126800	126800	126800	126800	0
126	20240731	185900	707233500	126800	126800	126800	126800	0
127	20240731	185800	707233500	126800	126800	126800	126800	0
128	20240731	185700	707233500	126800	126800	126800	126800	0
129	20240731	185600	707233500	126800	126800	126800	126800	0
130	20240731	185500	707233500	126800	126800	126800	126800	0
131	20240731	185400	707233500	126800	126800	126800	126800	0
132	20240731	185300	707233500	126800	126800	126800	126800	0
133	20240731	185200	707233500	126800	126800	126800	126800	0
134	20240731	185100	707233500	126800	126800	126800	126800	0
135	20240731	185000	707233500	126800	126800	126800	126800	0
136	20240731	184900	707233500	126800	126800	126800	126800	0
137	20240731	184800	707233500	126800	126800	126800	126800	0
138	20240731	184700	707233500	126800	126800	126800	126800	0
139	20240731	184600	707233500	126800	126800	126800	126800	0
140	20240731	184500	707233500	126800	126800	126800	126800	0
141	20240731	184400	707233500	126800	126800	126800	126800	0
142	20240731	184300	707233500	126800	126800	126800	126800	0
143	20240731	184200	707233500	126800	126800	126800	126800	0
144	20240731	184100	707233500	126800	126800	126800	126800	0
145	20240731	184000	707233500	126800	126800	126800	126800	0
146	20240731	183900	707233500	126800	126800	126800	126800	0
147	20240731	183800	707233500	126800	126800	126800	126800	0
148	20240731	183700	707233500	126800	126800	126800	126800	0
149	20240731	183600	707233500	126800	126800	126800	126800	0
150	20240731	183500	707233500	126800	126800	126800	126800	0
151	20240731	183400	707233500	126800	126800	126800	126800	0
152	20240731	183300	707233500	126800	126800	126800	126800	233
153	20240731	183200	707233500	126800	126800	126800	126800	0
154	20240731	183100	707233500	126800	126800	126800	126800	0
155	20240731	183000	707233500	126800	126800	126800	126800	0
156	20240731	182900	707233500	126800	126800	126800	126800	0
157	20240731	182800	707233500	126800	126800	126800	126800	0
158	20240731	182700	707233500	126800	126800	126800	126800	0
159	20240731	182600	707233500	126800	126800	126800	126800	0
160	20240731	182500	707233500	126800	126800	126800	126800	0
161	20240731	182400	707233500	126800	126800	126800	126800	0
162	20240731	182300	707233500	126800	126800	126800	126800	0
163	20240731	182200	707233500	126800	126800	126800	126800	0
164	20240731	182100	707233500	126800	126800	126800	126800	0
165	20240731	182000	707233500	126800	126800	126800	126800	0
166	20240731	181900	707233500	126800	126800	126800	126800	0
167	20240731	181800	707233500	126800	126800	126800	126800	0
168	20240731	181700	707233500	126800	126800	126800	126800	0
169	20240731	181600	707233500	126800	126800	126800	126800	0
170	20240731	181500	707233500	126800	126800	126800	126800	0
171	20240731	181400	707233500	126800	126800	126800	126800	0
172	20240731	181300	707233500	126800	126800	126800	126800	0
173	20240731	181200	707233500	126800	126800	126800	126800	0
174	20240731	181100	707233500	126800	126800	126800	126800	0
175	20240731	181000	707233500	126800	126800	126800	126800	0
176	20240731	180900	707233500	126800	126800	126800	126800	0
177	20240731	180800	707233500	126800	126800	126800	126800	0
178	20240731	180700	707233500	126800	126800	126800	126800	0
179	20240731	180600	707233500	126800	126800	126800	126800	0
180	20240731	180500	707233500	126800	126800	126800	126800	0
181	20240731	180400	707233500	126800	126800	126800	126800	0
182	20240731	180300	707233500	126800	126800	126800	126800	233
183	20240731	180200	707233500	126800	126800	126800	126800	0
184	20240731	180100	707233500	126800	126800	126800	126800	0
185	20240731	180000	707233500	126800	126800	126800	126800	0
186	20240731	175900	707233500	126800	126800	126800	126800	0
187	20240731	175800	707233500	126800	126800	126800	126800	0
188	20240731	175700	707233500	126800	126800	126800	126800	0
189	20240731	175600	707233500	126800	126800	126800	126800	0
190	20240731	175500	707233500	126800	126800	126800	126800	0
191	20240731	175400	707233500	126800	126800	126800	126800	0
192	20240731	175300	707233500	126800	126800	126800	126800	0
193	20240731	175200	707233500	126800	126800	126800	126800	0
194	20240731	175100	707233500	126800	126800	126800	126800	0
195	20240731	175000	707233500	126800	126800	126800	126800	0
196	20240731	174900	707233500	126800	126800	126800	126800	0
197	20240731	174800	707233500	126800	126800	126800	126800	0
198	20240731	174700	707233500	126800	126800	126800	126800	0
199	20240731	174600	707233500	126800	126800	126800	126800	0
200	20240731	174500	707233500	126800	126800	126800	126800	0
201	20240731	174400	707233500	126800	126800	126800	126800	0
202	20240731	174300	707233500	126800	126800	126800	126800	0
203	20240731	174200	707233500	126800	126800	126800	126800	0
204	20240731	174100	707233500	126800	126800	126800	126800	0
205	20240731	174000	707233500	126800	126800	126800	126800	0
206	20240731	173900	707233500	126800	126800	126800	126800	0
207	20240731	173800	707233500	126800	126800	126800	126800	0
208	20240731	173700	707233500	126800	126800	126800	126800	0
209	20240731	173600	707233500	126800	126800	126800	126800	0
210	20240731	173500	707233500	126800	126800	126800	126800	0
211	20240731	173400	707233500	126800	126800	126800	126800	0
212	20240731	173300	707233500	126800	126800	126800	126800	233
213	20240731	173200	707233500	126800	126800	126800	126800	0
214	20240731	173100	707233500	126800	126800	126800	126800	0
215	20240731	173000	707233500	126800	126800	126800	126800	0
216	20240731	172900	707233500	126800	126800	126800	126800	0
217	20240731	172800	707233500	126800	126800	126800	126800	0
218	20240731	172700	707233500	126800	126800	126800	126800	0
219	20240731	172600	707233500	126800	126800	126800	126800	0
220	20240731	172500	707233500	126800	126800	126800	126800	0
221	20240731	172400	707233500	126800	126800	126800	126800	0
222	20240731	172300	707233500	126800	126800	126800	126800	0
223	20240731	172200	707233500	126800	126800	126800	126800	0
224	20240731	172100	707233500	126800	126800	126800	126800	0
225	20240731	172000	707233500	126800	126800	126800	126800	0
226	20240731	171900	707233500	126800	126800	126800	126800	0
227	20240731	171800	707233500	126800	126800	126800	126800	0
228	20240731	171700	707233500	126800	126800	126800	126800	0
229	20240731	171600	707233500	126800	126800	126800	126800	0
230	20240731	171500	707233500	126800	126800	126800	126800	0
231	20240731	171400	707233500	126800	126800	126800	126800	0
232	20240731	171300	707233500	126800	126800	126800	126800	0
233	20240731	171200	707233500	126800	126800	126800	126800	0
234	20240731	171100	707233500	126800	126800	126800	126800	0
235	20240731	171000	707233500	126800	126800	126800	126800	0
236	20240731	170900	707233500	126800	126800	126800	126800	0
237	20240731	170800	707233500	126800	126800	126800	126800	0
238	20240731	170700	707233500	126800	126800	126800	126800	0
239	20240731	170600	707233500	126800	126800	126800	126800	0
240	20240731	170500	707233500	126800	126800	126800	126800	0
241	20240731	170400	707233500	126800	126800	126800	126800	0
242	20240731	170300	707233500	126800	126800	126800	126800	233
243	20240731	170200	707233500	126800	126800	126800	126800	0
244	20240731	170100	707233500	126800	126800	126800	126800	0
245	20240731	170000	707233500	126800	126800	126800	126800	0
246	20240731	165900	707233500	126800	126800	126800	126800	0
247	20240731	165800	707233500	126800	126800	126800	126800	0
248	20240731	165700	707233500	126800	126800	126800	126800	0
249	20240731	165600	707233500	126800	126800	126800	126800	0
250	20240731	165500	707233500	126800	126800	126800	126800	0
251	20240731	165400	707233500	126800	126800	126800	126800	0
252	20240731	165300	707233500	126800	126800	126800	126800	0
253	20240731	165200	707233500	126800	126800	126800	126800	0
254	20240731	165100	707233500	126800	126800	126800	126800	0
255	20240731	165000	707233500	126800	126800	126800	126800	0
256	20240731	164900	707233500	126800	126800	126800	126800	0
257	20240731	164800	707233500	126800	126800	126800	126800	0
258	20240731	164700	707233500	126800	126800	126800	126800	0
259	20240731	164600	707233500	126800	126800	126800	126800	0
260	20240731	164500	707233500	126800	126800	126800	126800	0
261	20240731	164400	707233500	126800	126800	126800	126800	0
262	20240731	164300	707233500	126800	126800	126800	126800	0
263	20240731	164200	707233500	126800	126800	126800	126800	0
264	20240731	164100	707233500	126800	126800	126800	126800	0
265	20240731	164000	707233500	126800	126800	126800	126800	0
266	20240731	163900	707233500	126800	126800	126800	126800	0
267	20240731	163800	707233500	126800	126800	126800	126800	0
268	20240731	163700	707233500	126800	126800	126800	126800	0
269	20240731	163600	707233500	126800	126800	126800	126800	0
270	20240731	163500	707233500	126800	126800	126800	126800	0
271	20240731	163400	707233500	126800	126800	126800	126800	0
272	20240731	163300	707233500	126800	126800	126800	126800	233
273	20240731	163200	707233500	126800	126800	126800	126800	0
274	20240731	163100	707233500	126800	126800	126800	126800	0
275	20240731	163000	707233500	126800	126800	126800	126800	0
276	20240731	162900	707233500	126800	126800	126800	126800	0
277	20240731	162800	707233500	126800	126800	126800	126800	0
278	20240731	162700	707233500	126800	126800	126800	126800	0
279	20240731	162600	707233500	126800	126800	126800	126800	0
280	20240731	162500	707233500	126800	126800	126800	126800	0
281	20240731	162400	707233500	126800	126800	126800	126800	0
282	20240731	162300	707233500	126800	126800	126800	126800	0
283	20240731	162200	707233500	126800	126800	126800	126800	0
284	20240731	162100	707233500	126800	126800	126800	126800	0
285	20240731	162000	707233500	126800	126800	126800	126800	0
286	20240731	161900	707233500	126800	126800	126800	126800	0
287	20240731	161800	707233500	126800	126800	126800	126800	0
288	20240731	161700	707233500	126800	126800	126800	126800	0
289	20240731	161600	707233500	126800	126800	126800	126800	0
290	20240731	161500	707233500	126800	126800	126800	126800	0
291	20240731	161400	707233500	126800	126800	126800	126800	0
292	20240731	161300	707233500	126800	126800	126800	126800	0
293	20240731	161200	707233500	126800	126800	126800	126800	0
294	20240731	161100	707233500	126800	126800	126800	126800	0
295	20240731	161000	707233500	126800	126800	126800	126800	0
296	20240731	160900	707233500	126800	126800	126800	126800	0
297	20240731	160800	707233500	126800	126800	126800	126800	0
298	20240731	160700	707233500	126800	126800	126800	126800	0
299	20240731	160600	707233500	126800	126800	126800	126800	0
300	20240731	160500	707233500	126800	126800	126800	126800	0
301	20240731	160400	707233500	126800	126800	126800	126800	0
302	20240731	160300	707233500	126800	126800	126800	126800	233
303	20240731	160200	707233500	126800	126800	126800	126800	0
304	20240731	160100	707233500	126800	126800	126800	126800	0
305	20240731	160000	707233500	126800	126800	126800	126800	0
306	20240731	155900	707233500	126800	126800	126800	126800	0
307	20240731	155800	707233500	126800	126800	126800	126800	0
308	20240731	155700	707233500	126800	126800	126800	126800	0
309	20240731	155600	707233500	126800	126800	126800	126800	0
310	20240731	155500	707233500	126800	126800	126800	126800	0
311	20240731	155400	707233500	126800	126800	126800	126800	0
312	20240731	155300	707233500	126800	126800	126800	126800	0
313	20240731	155200	707233500	126800	126800	126800	126800	0
314	20240731	155100	707233500	126800	126800	126800	126800	0
315	20240731	155000	707233500	126800	126800	126800	126800	0
316	20240731	154900	707233500	126800	126800	126800	126800	0
317	20240731	154800	707233500	126800	126800	126800	126800	0
318	20240731	154700	707233500	126800	126800	126800	126800	0
319	20240731	154600	707233500	126800	126800	126800	126800	0
320	20240731	154500	707233500	126800	126800	126800	126800	0
321	20240731	154400	707233500	126800	126800	126800	126800	0
322	20240731	154300	707233500	126800	126800	126800	126800	0
323	20240731	154200	707233500	126800	126800	126800	126800	0
324	20240731	154100	707233500	126800	126800	126800	126800	0
325	20240731	154000	707233500	126800	126800	126800	126800	0
326	20240731	153900	707233500	126800	126800	126800	126800	0
327	20240731	153800	707233500	126800	126800	126800	126800	0
328	20240731	153700	707233500	126800	126800	126800	126800	0
329	20240731	153600	707233500	126800	126800	126800	126800	0
330	20240731	153500	707233500	126800	126800	126800	126800	0
331	20240731	153400	707233500	126800	126800	126800	126800	0
332	20240731	153300	707233500	126800	126800	126800	126800	233
333	20240731	153200	707233500	126800	126800	126800	126800	0
334	20240731	153100	707233500	126800	126800	126800	126800	0
335	20240731	153000	707233500	126800	126800	126800	126800	233
336	20240731	152900	677689100	126900	126900	126900	126900	0
337	20240731	152800	677689100	126900	126900	126900	126900	0
338	20240731	152700	677689100	126900	126900	126900	126900	0
339	20240731	152600	677689100	126900	126900	126900	126900	0
340	20240731	152500	677689100	126900	126900	126900	126900	0
341	20240731	152400	677689100	126900	126900	126900	126900	0
342	20240731	152300	677689100	126900	126900	126900	126900	0
343	20240731	152200	677689100	126900	126900	126900	126900	0
344	20240731	152100	677689100	126900	126900	126900	126900	0
345	20240731	152000	677689100	126900	126900	126900	126900	0
346	20240731	151900	677689100	126900	127000	127000	126900	15
347	20240731	151800	675784800	127000	127000	127000	127000	16
348	20240731	151700	673752800	127100	127100	127100	127100	3
349	20240731	151600	673371500	127100	127100	127100	127100	2
350	20240731	151500	673117300	127900	127100	127900	127100	101
351	20240731	151400	660213500	127100	127100	127100	127100	6
352	20240731	151300	659450900	127100	127100	127100	127100	5
353	20240731	151200	658815400	127100	127200	127200	127100	9
354	20240731	151100	657671000	127200	127100	127200	127100	9
355	20240731	151000	656526300	127500	127500	127500	127500	1
356	20240731	150900	656398800	127500	127500	127500	127100	11
357	20240731	150800	654997500	127100	127500	127500	127100	3
358	20240731	150700	654615400	127400	127200	127400	127100	16
359	20240731	150600	652578600	127200	127100	127400	127100	12
360	20240731	150500	651051600	127200	127200	127300	127200	5
361	20240731	150400	650415500	127100	127200	127500	127100	8
362	20240731	150300	649396900	127200	127100	127200	127100	5
363	20240731	150200	648761000	127100	127100	127500	127000	5
364	20240731	150100	648125200	127500	126900	127500	126900	5
365	20240731	150000	647489400	126900	127400	127400	126900	20
366	20240731	145900	644943700	127500	127900	127900	127500	28
367	20240731	145800	641370900	127900	127800	128000	127800	12
368	20240731	145700	639836600	127700	127500	127700	127500	12
369	20240731	145600	638305800	127500	127500	127500	127400	41
370	20240731	145500	633079200	127600	127400	127600	127400	16
371	20240731	145400	631037800	127500	127500	127700	127500	29
372	20240731	145300	627338300	127600	127600	127600	127600	7
373	20240731	145200	626445100	127500	127600	127600	127400	31
374	20240731	145100	622492800	127500	127500	127500	127500	10
375	20240731	145000	621217800	127600	127500	127600	127500	18
376	20240731	144900	618921200	127600	127600	127600	127500	21
377	20240731	144800	616243400	127700	127700	127700	127700	15
378	20240731	144700	614327900	127800	127700	127900	127700	62
379	20240731	144600	606404800	127700	126900	127700	126900	82
380	20240731	144500	595979300	126900	126900	127000	126900	22
381	20240731	144400	593187300	126800	126800	126800	126800	12
382	20240731	144300	591665700	126800	126700	126800	126700	5
383	20240731	144200	591032100	126800	126700	126800	126700	24
384	20240731	144100	587991200	126700	126800	126800	126700	19
385	20240731	144000	585583200	126700	126800	126800	126700	3
386	20240731	143900	585203000	126700	126700	126700	126700	1
387	20240731	143800	585076300	126900	126700	126900	126600	34
388	20240731	143700	580768500	126800	126800	126800	126700	5
389	20240731	143600	580134600	126900	126900	126900	126900	4
390	20240731	143500	579627000	127000	126700	127000	126700	18
391	20240731	143400	577346100	126600	126700	126700	126600	8
392	20240731	143300	576333100	126700	126700	126700	126700	7
393	20240731	143200	575446200	126700	126600	126700	126600	11
394	20240731	143100	574053500	126600	126600	126700	126600	30
395	20240731	143000	570255400	126700	126700	126700	126700	1
396	20240731	142900	570128700	126600	126600	126700	126600	17
397	20240731	142800	567976100	126700	126700	126700	126700	3
398	20240731	142700	567596000	126600	126600	126600	126500	31
399	20240731	142600	563672200	126600	126600	126600	126600	4
400	20240731	142500	563165800	126600	126700	126700	126600	9
401	20240731	142400	562026100	126700	126600	126700	126600	10
402	20240731	142300	560759800	126700	126800	126800	126700	13
403	20240731	142200	559112400	126700	126700	126700	126700	12
404	20240731	142100	557592000	126600	126600	126600	126600	20
405	20240731	142000	555060000	126500	126500	126600	126500	51
406	20240731	141900	548606900	126500	126600	126600	126500	12
407	20240731	141800	547088300	126600	126600	126600	126600	5
408	20240731	141700	546455300	126500	126500	126600	126500	12
409	20240731	141600	544937100	126500	126600	126600	126500	14
410	20240731	141500	543165400	126600	126600	126600	126500	73
411	20240731	141400	533929400	126700	126700	126700	126700	3
412	20240731	141300	533549300	126600	126700	126700	126600	22
413	20240731	141200	530762900	126700	126700	126700	126700	12
414	20240731	141100	529242500	126600	126700	126700	126500	66
415	20240731	141000	520890300	126600	126600	126600	126600	20
416	20240731	140900	518358300	126600	126800	126800	126600	44
417	20240731	140800	512783400	126800	126800	126800	126800	9
418	20240731	140700	511642200	126700	126800	126800	126700	4
419	20240731	140600	511135300	126700	126500	126700	126500	29
420	20240731	140500	507463800	126600	126700	126700	126600	15
421	20240731	140400	505564600	126600	126600	126600	126600	1
422	20240731	140300	505438000	126600	126700	126700	126600	11
423	20240731	140200	504045100	126600	126600	126600	126600	27
424	20240731	140100	500626900	126600	126700	126700	126600	5
425	20240731	140000	499993800	126700	126600	126700	126600	10
426	20240731	135900	498727400	126600	126600	126700	126600	16
427	20240731	135800	496701700	126600	126600	126600	126500	29
428	20240731	135700	493030800	126600	126500	126700	126500	17
429	20240731	135600	490877700	126700	126500	126700	126500	4
430	20240731	135500	490371500	126500	126700	126700	126500	32
431	20240731	135400	486320200	126700	126700	126700	126600	5
432	20240731	135300	485686800	126600	126600	126700	126600	7
433	20240731	135200	484800500	126600	126600	126700	126600	17
434	20240731	135100	482648100	126700	126800	126800	126700	26
435	20240731	135000	479353700	126700	126800	126800	126700	6
436	20240731	134900	478593000	126700	126700	126800	126700	16
437	20240731	134800	476565500	126800	126700	126800	126700	8
438	20240731	134700	475551800	126800	126800	126800	126800	8
439	20240731	134600	474537400	126900	126800	126900	126800	3
440	20240731	134500	474156900	126800	126900	126900	126800	6
441	20240731	134400	473395900	126800	126800	126800	126800	30
442	20240731	134300	469591900	126800	126900	126900	126800	7
443	20240731	134200	468704000	126800	126800	126800	126800	3
444	20240731	134100	468323600	126700	126800	126800	126700	15
445	20240731	134000	466422000	126900	126700	126900	126700	21
446	20240731	133900	463761100	126800	126800	126800	126800	11
447	20240731	133800	462366300	126800	126700	126800	126700	7
448	20240731	133700	461479200	126800	126800	126800	126700	30
449	20240731	133600	457677800	126700	126700	126700	126700	11
450	20240731	133500	456284100	126700	126800	126800	126700	4
451	20240731	133400	455777100	126700	126700	126700	126700	6
452	20240731	133300	455016900	126700	126700	126700	126700	8
453	20240731	133200	454003300	126800	126700	126800	126700	9
454	20240731	133100	452862500	126600	126700	126700	126600	10
455	20240731	133000	451595600	126700	126700	126700	126600	20
456	20240731	132900	449062600	126700	126800	126800	126700	9
457	20240731	132800	447922100	126800	126700	126800	126700	7
458	20240731	132700	447034800	126800	126800	126800	126800	1
459	20240731	132600	446908000	126800	126700	126800	126700	39
460	20240731	132500	441966300	126800	126800	126800	126800	4
461	20240731	132400	441459100	126800	126800	126800	126700	8
462	20240731	132300	440445200	126800	126800	126800	126800	2
463	20240731	132200	440191600	126700	126700	126700	126700	31
464	20240731	132100	436263900	126800	126800	126800	126800	6
465	20240731	132000	435503100	126800	126700	126800	126700	11
466	20240731	131900	434108800	126700	126700	126700	126700	30
467	20240731	131800	430307800	126800	126800	126800	126800	6
468	20240731	131700	429547000	126900	126900	126900	126900	0
469	20240731	131600	429547000	126900	126800	126900	126800	14
470	20240731	131500	427771600	126700	126800	126800	126700	14
471	20240731	131400	425997100	126900	126800	126900	126800	9
472	20240731	131300	424855700	126800	126700	126800	126700	16
473	20240731	131200	422828200	126700	126600	126700	126600	16
474	20240731	131100	420802200	126700	126600	126700	126600	31
475	20240731	131000	416874700	126600	126600	126700	126600	9
476	20240731	130900	415735100	126600	126700	126700	126600	41
477	20240731	130800	410544200	126600	126800	126800	126600	16
478	20240731	130700	408517800	126800	126800	126800	126700	5
479	20240731	130600	407884000	126700	126800	126800	126700	5
480	20240731	130500	407250400	126700	126700	126700	126700	10
481	20240731	130400	405983400	126700	126600	126700	126600	33
482	20240731	130300	401805300	126600	126500	126700	126500	4
483	20240731	130200	401298800	126600	126600	126600	126500	46
484	20240731	130100	395478500	126700	126600	126700	126600	31
485	20240731	130000	391553800	126800	126800	126800	126800	1
486	20240731	125900	391427000	126700	126700	126700	126700	5
487	20240731	125800	390793500	126700	126600	126700	126600	11
488	20240731	125700	389400800	126600	126700	126700	126600	26
489	20240731	125600	386108900	126700	126800	126800	126700	6
490	20240731	125500	385348600	126700	126700	126700	126700	1
491	20240731	125400	385221900	126600	126600	126700	126600	29
492	20240731	125300	381550300	126600	126600	126600	126600	7
493	20240731	125200	380664100	126600	126500	126600	126500	14
494	20240731	125100	378892100	126600	126600	126600	126500	6
495	20240731	125000	378132600	126600	126500	126600	126500	31
496	20240731	124900	374209200	126600	126500	126600	126500	4
497	20240731	124800	373703000	126600	126700	126700	126600	14
498	20240731	124700	371930400	126600	126600	126600	126600	0
499	20240731	124600	371930400	126600	126600	126700	126600	31
500	20240731	124500	368005400	126700	126700	126700	126600	11
501	20240731	124400	366612100	126700	126600	126700	126600	9
502	20240731	124300	365472400	126600	126700	126700	126600	7
503	20240731	124200	364586100	126600	126600	126700	126600	16
504	20240731	124100	362559600	126700	126700	126700	126700	2
505	20240731	124000	362306200	126600	126600	126700	126600	7
506	20240731	123900	361419800	126600	126700	126700	126600	27
507	20240731	123800	358001500	126600	126700	126700	126600	9
508	20240731	123700	356861700	126700	126700	126700	126600	7
509	20240731	123600	355975300	126600	126600	126700	126600	13
510	20240731	123500	354329300	126700	126700	126700	126700	0
511	20240731	123400	354329300	126700	126700	126700	126700	26
512	20240731	123300	351035100	126700	126700	126700	126700	3
513	20240731	123200	350655000	126600	126700	126700	126600	15
514	20240731	123100	348755600	126800	126800	126800	126800	3
515	20240731	123000	348375200	126900	126900	126900	126900	0
516	20240731	122900	348375200	126900	126800	126900	126700	8
517	20240731	122800	347360700	126700	126800	126800	126600	34
518	20240731	122700	343053500	126800	126700	126800	126700	2
519	20240731	122600	342800000	126800	126700	126800	126700	9
520	20240731	122500	341659500	126600	126500	126600	126500	17
521	20240731	122400	339508300	126600	126600	126600	126500	7
522	20240731	122300	338622400	126500	126500	126500	126500	7
523	20240731	122200	337736900	126500	126400	126500	126400	20
524	20240731	122100	335207100	126500	126500	126600	126500	29
525	20240731	122000	331538300	126500	126500	126500	126500	6
526	20240731	121900	330779300	126500	126500	126500	126500	3
527	20240731	121800	330399800	126500	126500	126500	126500	22
528	20240731	121700	327616800	126500	126500	126500	126500	8
529	20240731	121600	326604800	126600	126500	126600	126500	5
530	20240731	121500	325972100	126500	126500	126500	126500	1
531	20240731	121400	325845600	126500	126500	126500	126500	24
532	20240731	121300	322809600	126600	126600	126600	126500	4
533	20240731	121200	322303300	126600	126600	126600	126600	2
534	20240731	121100	322050100	126500	126600	126600	126500	16
535	20240731	121000	320024600	126600	126600	126600	126600	32
536	20240731	120900	315973400	126700	126600	126700	126600	6
537	20240731	120800	315213700	126600	126600	126700	126600	6
538	20240731	120700	314453900	126600	126600	126600	126600	25
539	20240731	120600	311288900	126600	126600	126600	126600	7
540	20240731	120500	310402700	126600	126600	126600	126600	1
541	20240731	120400	310276100	126600	126700	126700	126600	6
542	20240731	120300	309516300	126700	126700	126800	126700	36
543	20240731	120200	304954100	126700	126700	126700	126700	7
544	20240731	120100	304067200	126700	126700	126700	126700	2
545	20240731	120000	303813800	126700	126700	126700	126700	17
546	20240731	115900	301659900	126700	126800	126800	126700	9
547	20240731	115800	300519400	126800	126800	126800	126800	0
548	20240731	115700	300519400	126800	126800	126800	126800	0
549	20240731	115600	300519400	126800	126800	126800	126800	28
550	20240731	115500	296969000	126700	126700	126700	126700	1
551	20240731	115400	296842300	126800	126800	126800	126800	13
552	20240731	115300	295193900	126800	126800	126800	126800	0
553	20240731	115200	295193900	126800	126900	126900	126800	22
554	20240731	115100	292402900	126900	126800	126900	126800	4
555	20240731	115000	291895500	126700	126700	126700	126700	5
556	20240731	114900	291262000	126700	126800	126800	126700	24
557	20240731	114800	288219500	126800	126800	126800	126800	4
558	20240731	114700	287712300	126900	126900	126900	126900	3
559	20240731	114600	287331600	126800	126800	126800	126800	5
560	20240731	114500	286697600	126800	126800	126800	126800	6
561	20240731	114400	285936800	126900	126900	126900	126900	5
562	20240731	114300	285302300	126800	126800	126800	126800	0
563	20240731	114200	285302300	126800	126700	126800	126700	27
564	20240731	114100	281879900	126800	126800	126800	126800	2
565	20240731	114000	281626300	126800	126800	126800	126800	1
566	20240731	113900	281499500	126800	126800	126800	126800	0
567	20240731	113800	281499500	126800	126700	126800	126700	25
568	20240731	113700	278331800	126800	126800	126800	126800	0
569	20240731	113600	278331800	126800	126800	126800	126800	2
570	20240731	113500	278078200	126900	126800	126900	126800	9
571	20240731	113400	276936900	126900	126900	126900	126900	13
572	20240731	113300	275287200	126900	126900	126900	126900	1
573	20240731	113200	275160300	126800	126800	126800	126800	5
574	20240731	113100	274526300	126700	126700	126700	126700	21
575	20240731	113000	271865600	126800	126800	126800	126800	4
576	20240731	112900	271358400	126700	126700	126700	126700	0
577	20240731	112800	271358400	126700	126800	126800	126700	15
578	20240731	112700	269456700	126700	126800	126800	126700	14
579	20240731	112600	267682800	126700	126800	126800	126700	6
580	20240731	112500	266922400	126800	126800	126800	126800	2
581	20240731	112400	266668800	126700	126700	126800	126700	20
582	20240731	112300	264134600	126700	126700	126700	126700	0
583	20240731	112200	264134600	126700	126800	126800	126700	36
584	20240731	112100	259570900	126900	126900	126900	126900	2
585	20240731	112000	259317100	126800	126700	126800	126700	25
586	20240731	111900	256148400	126800	126800	126800	126800	1
587	20240731	111800	256021600	126700	126700	126700	126700	30
588	20240731	111700	252220600	126800	126900	126900	126700	30
589	20240731	111600	248418300	126900	126800	126900	126800	6
590	20240731	111500	247657300	127000	127000	127000	127000	0
591	20240731	111400	247657300	127000	126900	127000	126900	3
592	20240731	111300	247276400	126900	126700	126900	126700	42
593	20240731	111200	241953200	126700	126800	126800	126700	5
594	20240731	111100	241319600	126800	126800	126800	126800	5
595	20240731	111000	240685600	126700	126700	126800	126700	8
596	20240731	110900	239671800	126700	126800	126900	126700	13
597	20240731	110800	238023900	126700	126800	126800	126700	6
598	20240731	110700	237263400	126800	126800	126800	126800	2
599	20240731	110600	237009800	126800	126800	126800	126700	8
600	20240731	110500	235995900	126900	126900	126900	126800	10
601	20240731	110400	234727600	126900	126900	126900	126900	4
602	20240731	110300	234220000	126900	126900	126900	126900	1
603	20240731	110200	234093100	127000	127000	127000	127000	2
604	20240731	110100	233839100	127100	127100	127100	127100	4
605	20240731	110000	233330700	127200	127200	127200	127200	1
606	20240731	105900	233203500	127200	126900	127200	126900	14
607	20240731	105800	231425800	127100	126900	127100	126800	30
608	20240731	105700	227618400	126800	126700	126800	126700	6
609	20240731	105600	226858100	126600	126700	126700	126600	10
610	20240731	105500	225591500	126700	126700	126700	126600	18
611	20240731	105400	223312300	126700	126800	126800	126700	7
612	20240731	105300	222425100	126800	126800	126800	126800	2
613	20240731	105200	222171500	126800	126900	126900	126800	4
614	20240731	105100	221664100	126900	127100	127100	126900	8
615	20240731	105000	220648200	127100	127100	127200	127100	12
616	20240731	104900	219122800	127100	127000	127100	127000	8
617	20240731	104800	218106400	127100	127000	127100	127000	7
618	20240731	104700	217217300	127100	127000	127100	127000	9
619	20240731	104600	216073900	127100	127100	127100	127100	2
620	20240731	104500	215819700	127000	127000	127000	127000	3
621	20240731	104400	215438700	127100	127100	127100	127100	2
622	20240731	104300	215184500	127300	127300	127300	127300	2
623	20240731	104200	214929900	127200	127200	127200	127200	17
624	20240731	104100	212767500	127100	127000	127100	127000	25
625	20240731	104000	209591200	127100	127100	127100	127100	0
626	20240731	103900	209591200	127100	127000	127100	126900	278
627	20240731	103800	174285500	127000	126900	127000	126900	16
628	20240731	103700	172254800	127000	127000	127000	127000	1
629	20240731	103600	172127800	127000	127000	127000	127000	1
630	20240731	103500	172000800	127000	126700	127000	126700	65
631	20240731	103400	163752000	126700	126700	126700	126700	0
632	20240731	103300	163752000	126700	126800	126800	126700	12
633	20240731	103200	162231300	126900	126900	126900	126900	3
634	20240731	103100	161850600	126900	126900	126900	126900	1
635	20240731	103000	161723700	126900	126900	126900	126800	12
636	20240731	102900	160201500	126900	126900	126900	126900	12
637	20240731	102800	158678700	126900	126900	126900	126900	0
638	20240731	102700	158678700	126900	126800	126900	126800	29
639	20240731	102600	155001000	126800	126800	126900	126800	21
640	20240731	102500	152337900	126800	126700	126800	126700	12
641	20240731	102400	150816600	126700	126700	126700	126700	0
642	20240731	102300	150816600	126700	126700	126700	126700	10
643	20240731	102200	149549600	126800	126800	126800	126800	7
644	20240731	102100	148662000	126700	126700	126700	126700	5
645	20240731	102000	148028500	126800	126800	126800	126800	11
646	20240731	101900	146633700	126700	126800	126800	126700	11
647	20240731	101800	145239800	126700	126700	126700	126700	0
648	20240731	101700	145239800	126700	126600	126700	126600	21
649	20240731	101600	142579400	126600	126600	126600	126600	5
650	20240731	101500	141946400	126600	126800	126800	126600	12
651	20240731	101400	140426800	126800	126800	126800	126800	0
652	20240731	101300	140426800	126800	126800	126800	126800	3
653	20240731	101200	140046400	126700	126700	126700	126700	23
654	20240731	101100	137132300	126700	126700	126700	126700	13
655	20240731	101000	135485200	126700	126700	126700	126700	2
656	20240731	100900	135231800	126700	126600	126700	126600	5
657	20240731	100800	134598600	126600	126700	126700	126600	22
658	20240731	100700	131813200	126700	126600	126700	126600	8
659	20240731	100600	130800300	126700	126700	126700	126700	0
660	20240731	100500	130800300	126700	126600	126700	126600	12
661	20240731	100400	129280900	126600	126600	126600	126600	14
662	20240731	100300	127508500	126700	126700	126700	126700	1
663	20240731	100200	127381800	126700	126700	126700	126700	0
664	20240731	100100	127381800	126700	126700	126700	126600	39
665	20240731	100000	122443600	126800	126800	126800	126800	2
666	20240731	095900	122190000	126700	126700	126700	126700	5
667	20240731	095800	121556500	126700	126700	126700	126700	28
668	20240731	095700	118008900	126700	126800	126800	126700	28
669	20240731	095600	114459000	126800	126800	126800	126800	1
670	20240731	095500	114332200	126800	126800	126800	126800	5
671	20240731	095400	113698200	126800	126700	126800	126700	19
672	20240731	095300	111290800	126700	126700	126700	126700	10
673	20240731	095200	110023800	126700	126700	126700	126700	1
674	20240731	095100	109897100	126600	126600	126600	126600	4
675	20240731	095000	109390700	126600	126600	126600	126600	21
676	20240731	094900	106732100	126600	126600	126600	126600	5
677	20240731	094800	106099100	126600	126700	126700	126600	5
678	20240731	094700	105465700	126600	126500	126600	126500	15
679	20240731	094600	103567400	126500	126500	126500	126500	7
680	20240731	094500	102681900	126500	126700	126700	126500	34
681	20240731	094400	98379400	126800	126800	126800	126800	2
682	20240731	094300	98125800	126700	126900	126900	126700	10
683	20240731	094200	96858300	127000	127000	127000	127000	0
684	20240731	094100	96858300	127000	126900	127000	126900	4
685	20240731	094000	96350600	126800	126800	126800	126800	6
686	20240731	093900	95589800	126700	126700	126700	126700	33
687	20240731	093800	91408700	126700	126700	126700	126700	0
688	20240731	093700	91408700	126700	126700	126700	126700	1
689	20240731	093600	91282000	126900	126800	126900	126800	25
690	20240731	093500	88110700	126900	126900	126900	126900	6
691	20240731	093400	87349300	126900	126900	126900	126900	0
692	20240731	093300	87349300	126900	126900	126900	126900	3
693	20240731	093200	86968600	127000	127000	127000	126900	32
694	20240731	093100	82905200	127000	126900	127000	126900	7
695	20240731	093000	82016700	126900	126900	126900	126900	0
696	20240731	092900	82016700	126900	127000	127000	126900	11
697	20240731	092800	80620700	127100	127100	127100	127100	0
698	20240731	092700	80620700	127100	127100	127100	127000	10
699	20240731	092600	79349800	127100	127100	127100	127100	3
700	20240731	092500	78968500	127100	127100	127100	127100	4
701	20240731	092400	78460100	127200	126900	127200	126900	18
702	20240731	092300	76174000	127100	127000	127100	127000	3
703	20240731	092200	75792800	126900	126400	126900	126400	28
704	20240731	092100	72248500	126400	126400	126400	126300	21
705	20240731	092000	69595100	126400	126300	126400	126000	92
706	20240731	091900	57987200	126300	126300	126300	126300	15
707	20240731	091800	56092700	126300	126400	126400	126300	65
708	20240731	091700	47883100	126500	126500	126500	126500	1
709	20240731	091600	47756600	126300	126300	126300	126300	20
710	20240731	091500	45230600	126200	126100	126200	126100	33
711	20240731	091400	41067000	126200	126200	126300	126100	59
712	20240731	091300	33621800	126100	126200	126200	126100	7
713	20240731	091200	32738900	126200	126200	126200	126200	8
714	20240731	091100	31729300	126100	126200	126200	126100	47
715	20240731	091000	25801400	126200	126300	126400	126200	65
716	20240731	090900	17598000	126400	126300	126400	126300	19
717	20240731	090800	15196700	126200	126300	126300	126200	6
718	20240731	090700	14439400	126300	126800	126800	126300	75
719	20240731	090600	4949400	126800	126800	126800	126800	4
720	20240731	090500	4442200	126700	126800	126800	126700	15
721	20240731	090400	2541600	126600	126600	126600	126600	0
722	20240731	090300	2541600	126600	127200	127200	126600	13
723	20240731	090200	894000	127200	127200	127200	127200	0
724	20240731	090100	894000	127200	127200	127200	127200	3
725	20240731	090000	512400	128100	128100	128100	128100	4