KissMeData/092730/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	200000	266198550	25650	25650	25650	25650	853
3	20240731	195900	266198550	25650	25650	25650	25650	0
4	20240731	195800	266198550	25650	25650	25650	25650	0
5	20240731	195700	266198550	25650	25650	25650	25650	0
6	20240731	195600	266198550	25650	25650	25650	25650	0
7	20240731	195500	266198550	25650	25650	25650	25650	0
8	20240731	195400	266198550	25650	25650	25650	25650	0
9	20240731	195300	266198550	25650	25650	25650	25650	0
10	20240731	195200	266198550	25650	25650	25650	25650	0
11	20240731	195100	266198550	25650	25650	25650	25650	0
12	20240731	195000	266198550	25650	25650	25650	25650	0
13	20240731	194900	266198550	25650	25650	25650	25650	0
14	20240731	194800	266198550	25650	25650	25650	25650	0
15	20240731	194700	266198550	25650	25650	25650	25650	0
16	20240731	194600	266198550	25650	25650	25650	25650	0
17	20240731	194500	266198550	25650	25650	25650	25650	0
18	20240731	194400	266198550	25650	25650	25650	25650	0
19	20240731	194300	266198550	25650	25650	25650	25650	0
20	20240731	194200	266198550	25650	25650	25650	25650	0
21	20240731	194100	266198550	25650	25650	25650	25650	0
22	20240731	194000	266198550	25650	25650	25650	25650	0
23	20240731	193900	266198550	25650	25650	25650	25650	0
24	20240731	193800	266198550	25650	25650	25650	25650	0
25	20240731	193700	266198550	25650	25650	25650	25650	0
26	20240731	193600	266198550	25650	25650	25650	25650	0
27	20240731	193500	266198550	25650	25650	25650	25650	0
28	20240731	193400	266198550	25650	25650	25650	25650	0
29	20240731	193300	266198550	25650	25650	25650	25650	0
30	20240731	193200	266198550	25650	25650	25650	25650	0
31	20240731	193100	266198550	25650	25650	25650	25650	0
32	20240731	193000	266198550	25650	25650	25650	25650	853
33	20240731	192900	266198550	25650	25650	25650	25650	0
34	20240731	192800	266198550	25650	25650	25650	25650	0
35	20240731	192700	266198550	25650	25650	25650	25650	0
36	20240731	192600	266198550	25650	25650	25650	25650	0
37	20240731	192500	266198550	25650	25650	25650	25650	0
38	20240731	192400	266198550	25650	25650	25650	25650	0
39	20240731	192300	266198550	25650	25650	25650	25650	0
40	20240731	192200	266198550	25650	25650	25650	25650	0
41	20240731	192100	266198550	25650	25650	25650	25650	0
42	20240731	192000	266198550	25650	25650	25650	25650	0
43	20240731	191900	266198550	25650	25650	25650	25650	0
44	20240731	191800	266198550	25650	25650	25650	25650	0
45	20240731	191700	266198550	25650	25650	25650	25650	0
46	20240731	191600	266198550	25650	25650	25650	25650	0
47	20240731	191500	266198550	25650	25650	25650	25650	0
48	20240731	191400	266198550	25650	25650	25650	25650	0
49	20240731	191300	266198550	25650	25650	25650	25650	0
50	20240731	191200	266198550	25650	25650	25650	25650	0
51	20240731	191100	266198550	25650	25650	25650	25650	0
52	20240731	191000	266198550	25650	25650	25650	25650	0
53	20240731	190900	266198550	25650	25650	25650	25650	0
54	20240731	190800	266198550	25650	25650	25650	25650	0
55	20240731	190700	266198550	25650	25650	25650	25650	0
56	20240731	190600	266198550	25650	25650	25650	25650	0
57	20240731	190500	266198550	25650	25650	25650	25650	0
58	20240731	190400	266198550	25650	25650	25650	25650	0
59	20240731	190300	266198550	25650	25650	25650	25650	0
60	20240731	190200	266198550	25650	25650	25650	25650	0
61	20240731	190100	266198550	25650	25650	25650	25650	0
62	20240731	190000	266198550	25650	25650	25650	25650	853
63	20240731	185900	266198550	25650	25650	25650	25650	0
64	20240731	185800	266198550	25650	25650	25650	25650	0
65	20240731	185700	266198550	25650	25650	25650	25650	0
66	20240731	185600	266198550	25650	25650	25650	25650	0
67	20240731	185500	266198550	25650	25650	25650	25650	0
68	20240731	185400	266198550	25650	25650	25650	25650	0
69	20240731	185300	266198550	25650	25650	25650	25650	0
70	20240731	185200	266198550	25650	25650	25650	25650	0
71	20240731	185100	266198550	25650	25650	25650	25650	0
72	20240731	185000	266198550	25650	25650	25650	25650	0
73	20240731	184900	266198550	25650	25650	25650	25650	0
74	20240731	184800	266198550	25650	25650	25650	25650	0
75	20240731	184700	266198550	25650	25650	25650	25650	0
76	20240731	184600	266198550	25650	25650	25650	25650	0
77	20240731	184500	266198550	25650	25650	25650	25650	0
78	20240731	184400	266198550	25650	25650	25650	25650	0
79	20240731	184300	266198550	25650	25650	25650	25650	0
80	20240731	184200	266198550	25650	25650	25650	25650	0
81	20240731	184100	266198550	25650	25650	25650	25650	0
82	20240731	184000	266198550	25650	25650	25650	25650	0
83	20240731	183900	266198550	25650	25650	25650	25650	0
84	20240731	183800	266198550	25650	25650	25650	25650	0
85	20240731	183700	266198550	25650	25650	25650	25650	0
86	20240731	183600	266198550	25650	25650	25650	25650	0
87	20240731	183500	266198550	25650	25650	25650	25650	0
88	20240731	183400	266198550	25650	25650	25650	25650	0
89	20240731	183300	266198550	25650	25650	25650	25650	0
90	20240731	183200	266198550	25650	25650	25650	25650	0
91	20240731	183100	266198550	25650	25650	25650	25650	0
92	20240731	183000	266198550	25650	25650	25650	25650	853
93	20240731	182900	266198550	25650	25650	25650	25650	0
94	20240731	182800	266198550	25650	25650	25650	25650	0
95	20240731	182700	266198550	25650	25650	25650	25650	0
96	20240731	182600	266198550	25650	25650	25650	25650	0
97	20240731	182500	266198550	25650	25650	25650	25650	0
98	20240731	182400	266198550	25650	25650	25650	25650	0
99	20240731	182300	266198550	25650	25650	25650	25650	0
100	20240731	182200	266198550	25650	25650	25650	25650	0
101	20240731	182100	266198550	25650	25650	25650	25650	0
102	20240731	182000	266198550	25650	25650	25650	25650	0
103	20240731	181900	266198550	25650	25650	25650	25650	0
104	20240731	181800	266198550	25650	25650	25650	25650	0
105	20240731	181700	266198550	25650	25650	25650	25650	0
106	20240731	181600	266198550	25650	25650	25650	25650	0
107	20240731	181500	266198550	25650	25650	25650	25650	0
108	20240731	181400	266198550	25650	25650	25650	25650	0
109	20240731	181300	266198550	25650	25650	25650	25650	0
110	20240731	181200	266198550	25650	25650	25650	25650	0
111	20240731	181100	266198550	25650	25650	25650	25650	0
112	20240731	181000	266198550	25650	25650	25650	25650	0
113	20240731	180900	266198550	25650	25650	25650	25650	0
114	20240731	180800	266198550	25650	25650	25650	25650	0
115	20240731	180700	266198550	25650	25650	25650	25650	0
116	20240731	180600	266198550	25650	25650	25650	25650	0
117	20240731	180500	266198550	25650	25650	25650	25650	0
118	20240731	180400	266198550	25650	25650	25650	25650	0
119	20240731	180300	266198550	25650	25650	25650	25650	0
120	20240731	180200	266198550	25650	25650	25650	25650	0
121	20240731	180100	266198550	25650	25650	25650	25650	0
122	20240731	180000	266198550	25650	25650	25650	25650	853
123	20240731	175900	266198550	25650	25650	25650	25650	0
124	20240731	175800	266198550	25650	25650	25650	25650	0
125	20240731	175700	266198550	25650	25650	25650	25650	0
126	20240731	175600	266198550	25650	25650	25650	25650	0
127	20240731	175500	266198550	25650	25650	25650	25650	0
128	20240731	175400	266198550	25650	25650	25650	25650	0
129	20240731	175300	266198550	25650	25650	25650	25650	0
130	20240731	175200	266198550	25650	25650	25650	25650	0
131	20240731	175100	266198550	25650	25650	25650	25650	0
132	20240731	175000	266198550	25650	25650	25650	25650	0
133	20240731	174900	266198550	25650	25650	25650	25650	0
134	20240731	174800	266198550	25650	25650	25650	25650	0
135	20240731	174700	266198550	25650	25650	25650	25650	0
136	20240731	174600	266198550	25650	25650	25650	25650	0
137	20240731	174500	266198550	25650	25650	25650	25650	0
138	20240731	174400	266198550	25650	25650	25650	25650	0
139	20240731	174300	266198550	25650	25650	25650	25650	0
140	20240731	174200	266198550	25650	25650	25650	25650	0
141	20240731	174100	266198550	25650	25650	25650	25650	0
142	20240731	174000	266198550	25650	25650	25650	25650	0
143	20240731	173900	266198550	25650	25650	25650	25650	0
144	20240731	173800	266198550	25650	25650	25650	25650	0
145	20240731	173700	266198550	25650	25650	25650	25650	0
146	20240731	173600	266198550	25650	25650	25650	25650	0
147	20240731	173500	266198550	25650	25650	25650	25650	0
148	20240731	173400	266198550	25650	25650	25650	25650	0
149	20240731	173300	266198550	25650	25650	25650	25650	0
150	20240731	173200	266198550	25650	25650	25650	25650	0
151	20240731	173100	266198550	25650	25650	25650	25650	0
152	20240731	173000	266198550	25650	25650	25650	25650	853
153	20240731	172900	266198550	25650	25650	25650	25650	0
154	20240731	172800	266198550	25650	25650	25650	25650	0
155	20240731	172700	266198550	25650	25650	25650	25650	0
156	20240731	172600	266198550	25650	25650	25650	25650	0
157	20240731	172500	266198550	25650	25650	25650	25650	0
158	20240731	172400	266198550	25650	25650	25650	25650	0
159	20240731	172300	266198550	25650	25650	25650	25650	0
160	20240731	172200	266198550	25650	25650	25650	25650	0
161	20240731	172100	266198550	25650	25650	25650	25650	0
162	20240731	172000	266198550	25650	25650	25650	25650	0
163	20240731	171900	266198550	25650	25650	25650	25650	0
164	20240731	171800	266198550	25650	25650	25650	25650	0
165	20240731	171700	266198550	25650	25650	25650	25650	0
166	20240731	171600	266198550	25650	25650	25650	25650	0
167	20240731	171500	266198550	25650	25650	25650	25650	0
168	20240731	171400	266198550	25650	25650	25650	25650	0
169	20240731	171300	266198550	25650	25650	25650	25650	0
170	20240731	171200	266198550	25650	25650	25650	25650	0
171	20240731	171100	266198550	25650	25650	25650	25650	0
172	20240731	171000	266198550	25650	25650	25650	25650	0
173	20240731	170900	266198550	25650	25650	25650	25650	0
174	20240731	170800	266198550	25650	25650	25650	25650	0
175	20240731	170700	266198550	25650	25650	25650	25650	0
176	20240731	170600	266198550	25650	25650	25650	25650	0
177	20240731	170500	266198550	25650	25650	25650	25650	0
178	20240731	170400	266198550	25650	25650	25650	25650	0
179	20240731	170300	266198550	25650	25650	25650	25650	0
180	20240731	170200	266198550	25650	25650	25650	25650	0
181	20240731	170100	266198550	25650	25650	25650	25650	0
182	20240731	170000	266198550	25650	25650	25650	25650	853
183	20240731	165900	266198550	25650	25650	25650	25650	0
184	20240731	165800	266198550	25650	25650	25650	25650	0
185	20240731	165700	266198550	25650	25650	25650	25650	0
186	20240731	165600	266198550	25650	25650	25650	25650	0
187	20240731	165500	266198550	25650	25650	25650	25650	0
188	20240731	165400	266198550	25650	25650	25650	25650	0
189	20240731	165300	266198550	25650	25650	25650	25650	0
190	20240731	165200	266198550	25650	25650	25650	25650	0
191	20240731	165100	266198550	25650	25650	25650	25650	0
192	20240731	165000	266198550	25650	25650	25650	25650	0
193	20240731	164900	266198550	25650	25650	25650	25650	0
194	20240731	164800	266198550	25650	25650	25650	25650	0
195	20240731	164700	266198550	25650	25650	25650	25650	0
196	20240731	164600	266198550	25650	25650	25650	25650	0
197	20240731	164500	266198550	25650	25650	25650	25650	0
198	20240731	164400	266198550	25650	25650	25650	25650	0
199	20240731	164300	266198550	25650	25650	25650	25650	0
200	20240731	164200	266198550	25650	25650	25650	25650	0
201	20240731	164100	266198550	25650	25650	25650	25650	0
202	20240731	164000	266198550	25650	25650	25650	25650	0
203	20240731	163900	266198550	25650	25650	25650	25650	0
204	20240731	163800	266198550	25650	25650	25650	25650	0
205	20240731	163700	266198550	25650	25650	25650	25650	0
206	20240731	163600	266198550	25650	25650	25650	25650	0
207	20240731	163500	266198550	25650	25650	25650	25650	0
208	20240731	163400	266198550	25650	25650	25650	25650	0
209	20240731	163300	266198550	25650	25650	25650	25650	0
210	20240731	163200	266198550	25650	25650	25650	25650	0
211	20240731	163100	266198550	25650	25650	25650	25650	0
212	20240731	163000	266198550	25650	25650	25650	25650	853
213	20240731	162900	266198550	25650	25650	25650	25650	0
214	20240731	162800	266198550	25650	25650	25650	25650	0
215	20240731	162700	266198550	25650	25650	25650	25650	0
216	20240731	162600	266198550	25650	25650	25650	25650	0
217	20240731	162500	266198550	25650	25650	25650	25650	0
218	20240731	162400	266198550	25650	25650	25650	25650	0
219	20240731	162300	266198550	25650	25650	25650	25650	0
220	20240731	162200	266198550	25650	25650	25650	25650	0
221	20240731	162100	266198550	25650	25650	25650	25650	0
222	20240731	162000	266198550	25650	25650	25650	25650	0
223	20240731	161900	266198550	25650	25650	25650	25650	0
224	20240731	161800	266198550	25650	25650	25650	25650	0
225	20240731	161700	266198550	25650	25650	25650	25650	0
226	20240731	161600	266198550	25650	25650	25650	25650	0
227	20240731	161500	266198550	25650	25650	25650	25650	0
228	20240731	161400	266198550	25650	25650	25650	25650	0
229	20240731	161300	266198550	25650	25650	25650	25650	0
230	20240731	161200	266198550	25650	25650	25650	25650	0
231	20240731	161100	266198550	25650	25650	25650	25650	0
232	20240731	161000	266198550	25650	25650	25650	25650	0
233	20240731	160900	266198550	25650	25650	25650	25650	0
234	20240731	160800	266198550	25650	25650	25650	25650	0
235	20240731	160700	266198550	25650	25650	25650	25650	0
236	20240731	160600	266198550	25650	25650	25650	25650	0
237	20240731	160500	266198550	25650	25650	25650	25650	0
238	20240731	160400	266198550	25650	25650	25650	25650	0
239	20240731	160300	266198550	25650	25650	25650	25650	0
240	20240731	160200	266198550	25650	25650	25650	25650	0
241	20240731	160100	266198550	25650	25650	25650	25650	0
242	20240731	160000	266198550	25650	25650	25650	25650	853
243	20240731	155900	266198550	25650	25650	25650	25650	0
244	20240731	155800	266198550	25650	25650	25650	25650	0
245	20240731	155700	266198550	25650	25650	25650	25650	0
246	20240731	155600	266198550	25650	25650	25650	25650	0
247	20240731	155500	266198550	25650	25650	25650	25650	0
248	20240731	155400	266198550	25650	25650	25650	25650	0
249	20240731	155300	266198550	25650	25650	25650	25650	0
250	20240731	155200	266198550	25650	25650	25650	25650	0
251	20240731	155100	266198550	25650	25650	25650	25650	0
252	20240731	155000	266198550	25650	25650	25650	25650	0
253	20240731	154900	266198550	25650	25650	25650	25650	0
254	20240731	154800	266198550	25650	25650	25650	25650	0
255	20240731	154700	266198550	25650	25650	25650	25650	0
256	20240731	154600	266198550	25650	25650	25650	25650	0
257	20240731	154500	266198550	25650	25650	25650	25650	0
258	20240731	154400	266198550	25650	25650	25650	25650	0
259	20240731	154300	266198550	25650	25650	25650	25650	0
260	20240731	154200	266198550	25650	25650	25650	25650	0
261	20240731	154100	266198550	25650	25650	25650	25650	0
262	20240731	154000	266198550	25650	25650	25650	25650	0
263	20240731	153900	266198550	25650	25650	25650	25650	0
264	20240731	153800	266198550	25650	25650	25650	25650	0
265	20240731	153700	266198550	25650	25650	25650	25650	0
266	20240731	153600	266198550	25650	25650	25650	25650	0
267	20240731	153500	266198550	25650	25650	25650	25650	0
268	20240731	153400	266198550	25650	25650	25650	25650	0
269	20240731	153300	266198550	25650	25650	25650	25650	0
270	20240731	153200	266198550	25650	25650	25650	25650	0
271	20240731	153100	266198550	25650	25650	25650	25650	0
272	20240731	153000	266198550	25650	25650	25650	25650	1706
273	20240731	152900	244319100	25650	25650	25650	25650	0
274	20240731	152800	244319100	25650	25650	25650	25650	0
275	20240731	152700	244319100	25650	25650	25650	25650	0
276	20240731	152600	244319100	25650	25650	25650	25650	0
277	20240731	152500	244319100	25650	25650	25650	25650	0
278	20240731	152400	244319100	25650	25650	25650	25650	0
279	20240731	152300	244319100	25650	25650	25650	25650	0
280	20240731	152200	244319100	25650	25650	25650	25650	0
281	20240731	152100	244319100	25650	25650	25650	25650	0
282	20240731	152000	244319100	25650	25650	25650	25650	0
283	20240731	151900	244319100	25650	25600	25650	25600	74
284	20240731	151800	242424350	25600	25600	25600	25600	6
285	20240731	151700	242270750	25650	25650	25650	25650	3
286	20240731	151600	242193800	25650	25650	25650	25650	206
287	20240731	151500	236909900	25700	25750	25750	25700	244
288	20240731	151400	230639000	25700	25700	25700	25700	0
289	20240731	151300	230639000	25700	25700	25700	25700	0
290	20240731	151200	230639000	25700	25750	25750	25700	216
291	20240731	151100	225087700	25700	25700	25700	25700	0
292	20240731	151000	225087700	25700	25750	25750	25700	11
293	20240731	150900	224804600	25750	25750	25750	25750	7
294	20240731	150800	224624350	25800	25750	25800	25750	22
295	20240731	150700	224057300	25700	25750	25750	25700	128
296	20240731	150600	220767400	25750	25750	25750	25750	0
297	20240731	150500	220767400	25750	25800	25800	25700	19
298	20240731	150400	220278150	25800	25800	25800	25800	13
299	20240731	150300	219942750	25800	25800	25800	25800	5
300	20240731	150200	219813750	25800	25750	25800	25750	23
301	20240731	150100	219220450	25750	25750	25750	25750	4
302	20240731	150000	219117450	25700	25700	25700	25700	5
303	20240731	145900	218988950	25750	25700	25750	25700	26
304	20240731	145800	218319700	25650	25700	25700	25650	17
305	20240731	145700	217883400	25650	25750	25750	25650	22
306	20240731	145600	217317750	25750	25750	25750	25750	16
307	20240731	145500	216905750	25750	25750	25750	25750	6
308	20240731	145400	216751250	25700	25700	25700	25700	6
309	20240731	145300	216597050	25750	25700	25750	25700	27
310	20240731	145200	215901900	25750	25750	25750	25750	0
311	20240731	145100	215901900	25750	25700	25750	25700	17
312	20240731	145000	215464200	25750	25750	25750	25700	21
313	20240731	144900	214923550	25750	25750	25750	25750	0
314	20240731	144800	214923550	25750	25750	25750	25750	13
315	20240731	144700	214588800	25700	25750	25750	25700	18
316	20240731	144600	214125400	25750	25750	25750	25750	7
317	20240731	144500	213945150	25750	25750	25750	25750	11
318	20240731	144400	213661900	25750	25700	25750	25700	23
319	20240731	144300	213070050	25700	25700	25700	25700	0
320	20240731	144200	213070050	25700	25650	25700	25650	16
321	20240731	144100	212659000	25700	25700	25700	25700	24
322	20240731	144000	212042200	25700	25650	25700	25650	7
323	20240731	143900	211862450	25700	25700	25700	25700	8
324	20240731	143800	211656850	25700	25700	25700	25700	8
325	20240731	143700	211451250	25800	25650	25800	25650	112
326	20240731	143600	208568250	25650	25650	25650	25650	5
327	20240731	143500	208440000	25650	25650	25650	25600	17
328	20240731	143400	208004100	25650	25650	25650	25650	10
329	20240731	143300	207747600	25650	25650	25650	25650	11
330	20240731	143200	207465450	25650	25650	25650	25650	17
331	20240731	143100	207029400	25650	25650	25650	25650	5
332	20240731	143000	206901150	25700	25650	25700	25650	13
333	20240731	142900	206567350	25650	25650	25650	25650	14
334	20240731	142800	206208250	25650	25650	25650	25650	8
335	20240731	142700	206003050	25650	25650	25650	25650	4
336	20240731	142600	205900450	25650	25650	25650	25650	17
337	20240731	142500	205464400	25650	25650	25650	25650	4
338	20240731	142400	205361800	25650	25600	25650	25600	9
339	20240731	142300	205131100	25600	25600	25650	25600	415
340	20240731	142200	194506850	25550	25600	25600	25550	6
341	20240731	142100	194353400	25600	25600	25600	25600	14
342	20240731	142000	193995000	25600	25600	25600	25600	9
343	20240731	141900	193764600	25600	25600	25600	25550	14
344	20240731	141800	193406300	25600	25600	25600	25600	4
345	20240731	141700	193303900	25600	25550	25600	25550	27
346	20240731	141600	192612800	25600	25600	25600	25600	5
347	20240731	141500	192484800	25600	25600	25600	25600	8
348	20240731	141400	192280000	25600	25550	25600	25550	11
349	20240731	141300	191998700	25500	25550	25550	25500	54
350	20240731	141200	190621050	25600	25600	25600	25600	7
351	20240731	141100	190441850	25550	25550	25550	25550	115
352	20240731	141000	187503600	25550	25550	25550	25550	13
353	20240731	140900	187171450	25550	25550	25550	25550	0
354	20240731	140800	187171450	25550	25550	25550	25550	28
355	20240731	140700	186456050	25550	25550	25550	25550	5
356	20240731	140600	186328300	25550	25550	25550	25550	12
357	20240731	140500	186021700	25500	25600	25600	25500	242
358	20240731	140400	179838550	25650	25600	25650	25600	5
359	20240731	140300	179710500	25600	25600	25600	25600	7
360	20240731	140200	179531300	25600	25600	25600	25600	14
361	20240731	140100	179172900	25600	25600	25600	25600	14
362	20240731	140000	178814500	25600	25600	25600	25600	6
363	20240731	135900	178660900	25600	25600	25600	25600	11
364	20240731	135800	178379300	25600	25600	25600	25600	11
365	20240731	135700	178097700	25600	25600	25600	25600	9
366	20240731	135600	177867300	25600	25600	25600	25600	10
367	20240731	135500	177611300	25600	25550	25650	25550	19
368	20240731	135400	177124700	25650	25600	25650	25600	51
369	20240731	135300	175817100	25600	25600	25600	25600	6
370	20240731	135200	175663500	25600	25600	25600	25600	24
371	20240731	135100	175049100	25600	25600	25600	25600	4
372	20240731	135000	174946700	25650	25650	25650	25650	11
373	20240731	134900	174664550	25650	25650	25650	25650	14
374	20240731	134800	174305450	25650	25600	25650	25600	10
375	20240731	134700	174049400	25600	25650	25650	25600	11
376	20240731	134600	173767500	25650	25600	25650	25600	18
377	20240731	134500	173306600	25600	25600	25600	25600	17
378	20240731	134400	172871400	25600	25650	25650	25600	105
379	20240731	134300	170183350	25600	25600	25650	25600	132
380	20240731	134200	166803700	25550	25550	25550	25550	2
381	20240731	134100	166752600	25550	25600	25600	25550	83
382	20240731	134000	164631600	25600	25600	25600	25600	17
383	20240731	133900	164196400	25600	25600	25600	25600	12
384	20240731	133800	163889200	25550	25600	25600	25550	13
385	20240731	133700	163556500	25600	25600	25600	25550	47
386	20240731	133600	162354900	25600	25600	25600	25550	16
387	20240731	133500	161945400	25600	25600	25600	25600	0
388	20240731	133400	161945400	25600	25600	25600	25600	24
389	20240731	133300	161331000	25600	25600	25600	25550	242
390	20240731	133200	155147300	25650	25600	25650	25600	19
391	20240731	133100	154660550	25600	25600	25600	25600	16
392	20240731	133000	154250950	25600	25600	25600	25600	11
393	20240731	132900	153969350	25600	25650	25650	25600	16
394	20240731	132800	153559450	25650	25650	25650	25650	5
395	20240731	132700	153431200	25600	25600	25600	25600	12
396	20240731	132600	153124000	25600	25600	25600	25600	7
397	20240731	132500	152944800	25650	25600	25650	25600	20
398	20240731	132400	152431950	25550	25650	25650	25550	226
399	20240731	132300	146656850	25600	25650	25650	25600	13
400	20240731	132200	146323750	25650	25650	25650	25650	17
401	20240731	132100	145887700	25650	25650	25650	25650	13
402	20240731	132000	145554250	25650	25650	25650	25650	11
403	20240731	131900	145272100	25650	25650	25650	25650	14
404	20240731	131800	144913000	25650	25600	25650	25600	9
405	20240731	131700	144682250	25650	25650	25650	25650	16
406	20240731	131600	144271850	25700	25700	25700	25700	10
407	20240731	131500	144014850	25700	25750	25750	25700	7
408	20240731	131400	143834850	25700	25700	25700	25700	11
409	20240731	131300	143552150	25700	25700	25700	25700	16
410	20240731	131200	143140950	25650	25700	25700	25650	9
411	20240731	131100	142909750	25700	25700	25700	25700	12
412	20240731	131000	142601350	25700	25750	25750	25700	21
413	20240731	130900	142060850	25700	25700	25700	25700	3
414	20240731	130800	141983750	25700	25800	25800	25700	16
415	20240731	130700	141571750	25750	25700	25750	25700	17
416	20240731	130600	141134100	25700	25700	25700	25700	1
417	20240731	130500	141108400	25700	25700	25700	25700	10
418	20240731	130400	140851400	25600	25750	25750	25600	45
419	20240731	130300	139697000	25750	25750	25750	25750	11
420	20240731	130200	139413750	25700	25700	25700	25700	2
421	20240731	130100	139362350	25750	25750	25750	25750	22
422	20240731	130000	138795850	25750	25700	25750	25700	7
423	20240731	125900	138615750	25750	25750	25750	25750	4
424	20240731	125800	138512750	25750	25750	25750	25750	11
425	20240731	125700	138229500	25750	25700	25750	25700	13
426	20240731	125600	137894850	25750	25750	25750	25750	15
427	20240731	125500	137508600	25700	25700	25700	25700	0
428	20240731	125400	137508600	25700	25700	25750	25700	17
429	20240731	125300	137071000	25750	25700	25750	25700	64
430	20240731	125200	135426000	25750	25750	25750	25750	8
431	20240731	125100	135220000	25750	25750	25750	25750	22
432	20240731	125000	134653500	25750	25750	25750	25750	4
433	20240731	124900	134550500	25750	25700	25800	25700	8
434	20240731	124800	134344500	25750	25750	25750	25750	15
435	20240731	124700	133958250	25750	25750	25750	25750	11
436	20240731	124600	133675000	25750	25750	25750	25750	5
437	20240731	124500	133546250	25750	25750	25750	25750	22
438	20240731	124400	132979750	25700	25700	25700	25700	2
439	20240731	124300	132928350	25750	25750	25750	25750	10
440	20240731	124200	132670850	25750	25650	25750	25650	13
441	20240731	124100	132336650	25700	25700	25700	25700	4
442	20240731	124000	132233850	25700	25700	25700	25700	10
443	20240731	123900	131976850	25650	25700	25700	25650	8
444	20240731	123800	131771400	25700	25700	25700	25700	7
445	20240731	123700	131591500	25700	25650	25700	25650	7
446	20240731	123600	131411700	25700	25700	25700	25700	21
447	20240731	123500	130872000	25700	25700	25700	25700	5
448	20240731	123400	130743500	25700	25700	25700	25650	13
449	20240731	123300	130409500	25700	25750	25750	25700	23
450	20240731	123200	129818050	25700	25700	25700	25700	0
451	20240731	123100	129818050	25700	25700	25700	25700	9
452	20240731	123000	129586750	25700	25700	25700	25700	13
453	20240731	122900	129252650	25700	25700	25700	25700	11
454	20240731	122800	128969950	25700	25750	25750	25700	6
455	20240731	122700	128815550	25750	25750	25750	25750	20
456	20240731	122600	128300550	25700	25700	25700	25700	2
457	20240731	122500	128249150	25750	25750	25750	25750	10
458	20240731	122400	127991650	25750	25700	25750	25700	16
459	20240731	122300	127580300	25700	25700	25700	25700	15
460	20240731	122200	127194800	25750	25750	25750	25750	9
461	20240731	122100	126963050	25700	25700	25700	25700	106
462	20240731	122000	124238850	25750	25750	25750	25750	14
463	20240731	121900	123878350	25750	25750	25750	25750	5
464	20240731	121800	123749600	25750	25700	25750	25700	20
465	20240731	121700	123234700	25700	25700	25700	25700	0
466	20240731	121600	123234700	25700	25700	25700	25700	11
467	20240731	121500	122952000	25700	25750	25750	25700	22
468	20240731	121400	122385800	25750	25750	25750	25750	3
469	20240731	121300	122308550	25700	25700	25700	25700	8
470	20240731	121200	122102950	25700	25700	25700	25700	14
471	20240731	121100	121743150	25700	25700	25700	25700	12
472	20240731	121000	121434750	25700	25700	25700	25700	4
473	20240731	120900	121331950	25700	25700	25700	25700	17
474	20240731	120800	120895050	25700	25650	25700	25650	6
475	20240731	120700	120740950	25700	25700	25700	25700	9
476	20240731	120600	120509650	25700	25700	25700	25700	22
477	20240731	120500	119944250	25700	25700	25700	25700	3
478	20240731	120400	119867150	25700	25700	25700	25700	9
479	20240731	120300	119635850	25700	25700	25700	25700	11
480	20240731	120200	119353150	25650	25700	25700	25650	10
481	20240731	120100	119096400	25650	25650	25650	25650	4
482	20240731	120000	118993800	25650	25700	25700	25650	29
483	20240731	115900	118249450	25700	25750	25750	25700	6
484	20240731	115800	118095050	25700	25650	25700	25650	5
485	20240731	115700	117966600	25700	25700	25700	25700	22
486	20240731	115600	117401200	25700	25650	25700	25650	19
487	20240731	115500	116913000	25700	25700	25700	25700	9
488	20240731	115400	116681700	25700	25700	25700	25700	15
489	20240731	115300	116296200	25700	25750	25750	25700	14
490	20240731	115200	115935900	25750	25750	25750	25750	0
491	20240731	115100	115935900	25750	25750	25800	25750	11
492	20240731	115000	115652450	25750	25750	25750	25750	17
493	20240731	114900	115214700	25700	25650	25700	25650	7
494	20240731	114800	115034850	25700	25750	25750	25700	10
495	20240731	114700	114777450	25750	25750	25750	25750	9
496	20240731	114600	114545700	25750	25750	25750	25750	12
497	20240731	114500	114236700	25750	25750	25750	25750	5
498	20240731	114400	114107950	25750	25750	25750	25750	24
499	20240731	114300	113489950	25750	25750	25750	25750	4
500	20240731	114200	113386950	25700	25700	25700	25700	6
501	20240731	114100	113232750	25700	25700	25700	25700	12
502	20240731	114000	112924350	25750	25700	25750	25700	8
503	20240731	113900	112718500	25700	25750	25750	25700	15
504	20240731	113800	112332450	25750	25750	25750	25750	14
505	20240731	113700	111971950	25800	25700	25800	25700	8
506	20240731	113600	111766050	25700	25700	25700	25700	4
507	20240731	113500	111663250	25700	25750	25750	25700	36
508	20240731	113400	110737150	25750	25700	25750	25700	5
509	20240731	113300	110608500	25700	25750	25800	25700	13
510	20240731	113200	110273750	25700	25700	25700	25700	4
511	20240731	113100	110170950	25700	25700	25700	25700	10
512	20240731	113000	109913950	25700	25650	25700	25650	20
513	20240731	112900	109400100	25650	25650	25650	25650	4
514	20240731	112800	109297500	25650	25600	25650	25600	62
515	20240731	112700	107708300	25600	25600	25600	25600	5
516	20240731	112600	107580300	25600	25600	25600	25600	53
517	20240731	112500	106223500	25600	25600	25600	25600	0
518	20240731	112400	106223500	25600	25600	25600	25600	34
519	20240731	112300	105353100	25600	25600	25600	25600	14
520	20240731	112200	104994700	25550	25600	25600	25550	12
521	20240731	112100	104687800	25600	25600	25600	25600	35
522	20240731	112000	103791800	25600	25550	25600	25550	118
523	20240731	111900	100771100	25600	25600	25600	25600	6
524	20240731	111800	100617500	25550	25550	25550	25550	0
525	20240731	111700	100617500	25550	25600	25600	25550	25
526	20240731	111600	99977700	25600	25600	25600	25600	5
527	20240731	111500	99849700	25550	25500	25550	25500	88
528	20240731	111400	97601400	25550	25600	25600	25550	21
529	20240731	111300	97064100	25650	25650	25650	25600	10
530	20240731	111200	96807850	25650	25500	25650	25500	4
531	20240731	111100	96705700	25500	25450	25500	25450	219
532	20240731	111000	91131700	25450	25450	25450	25450	23
533	20240731	110900	90546350	25400	25400	25400	25400	2
534	20240731	110800	90495550	25400	25400	25400	25400	22
535	20240731	110700	89936750	25350	25350	25350	25350	2
536	20240731	110600	89886050	25400	25400	25400	25400	1
537	20240731	110500	89860650	25400	25400	25400	25400	3
538	20240731	110400	89784450	25400	25400	25400	25400	3
539	20240731	110300	89708250	25400	25400	25400	25400	44
540	20240731	110200	88590650	25350	25350	25350	25350	1
541	20240731	110100	88565300	25350	25350	25350	25350	2
542	20240731	110000	88514600	25350	25350	25350	25350	0
543	20240731	105900	88514600	25350	25350	25350	25350	72
544	20240731	105800	86689400	25400	25400	25400	25400	1
545	20240731	105700	86664000	25400	25400	25400	25350	101
546	20240731	105600	84103100	25400	25550	25600	25400	347
547	20240731	105500	75258300	25550	25550	25550	25550	0
548	20240731	105400	75258300	25550	25550	25550	25550	0
549	20240731	105300	75258300	25550	25550	25550	25550	47
550	20240731	105200	74057450	25700	25700	25700	25700	0
551	20240731	105100	74057450	25700	25700	25700	25700	0
552	20240731	105000	74057450	25700	25700	25700	25700	0
553	20240731	104900	74057450	25700	25700	25700	25700	3
554	20240731	104800	73980350	25700	25700	25700	25700	5
555	20240731	104700	73851850	25700	25550	25700	25550	330
556	20240731	104600	65417900	25600	25600	25600	25600	0
557	20240731	104500	65417900	25600	25600	25600	25600	0
558	20240731	104400	65417900	25600	25600	25600	25600	101
559	20240731	104300	62832300	25550	25550	25550	25550	0
560	20240731	104200	62832300	25550	25600	25600	25550	195
561	20240731	104100	57842750	25750	25750	25750	25750	0
562	20240731	104000	57842750	25750	25750	25750	25750	0
563	20240731	103900	57842750	25750	25750	25750	25750	0
564	20240731	103800	57842750	25750	25750	25750	25750	0
565	20240731	103700	57842750	25750	25750	25750	25750	4
566	20240731	103600	57739750	25650	25650	25650	25650	1
567	20240731	103500	57714100	25700	25700	25700	25700	123
568	20240731	103400	54553000	25700	25700	25700	25700	0
569	20240731	103300	54553000	25700	25700	25700	25700	0
570	20240731	103200	54553000	25700	25650	25700	25600	146
571	20240731	103100	50813550	25700	25650	25700	25600	260
572	20240731	103000	44146950	25700	25700	25700	25700	0
573	20240731	102900	44146950	25700	25700	25700	25700	1
574	20240731	102800	44121250	25700	25700	25700	25700	0
575	20240731	102700	44121250	25700	25700	25700	25700	1
576	20240731	102600	44095550	25650	25650	25650	25650	4
577	20240731	102500	43992950	25650	25650	25650	25650	1
578	20240731	102400	43967300	25700	25750	25750	25700	199
579	20240731	102300	38845100	25800	25800	25800	25800	0
580	20240731	102200	38845100	25800	25800	25800	25800	0
581	20240731	102100	38845100	25800	25800	25800	25800	0
582	20240731	102000	38845100	25800	25800	25800	25800	0
583	20240731	101900	38845100	25800	25800	25800	25800	50
584	20240731	101800	37555100	25900	25900	25900	25900	0
585	20240731	101700	37555100	25900	25900	25900	25900	0
586	20240731	101600	37555100	25900	25900	25900	25900	0
587	20240731	101500	37555100	25900	25900	25900	25900	0
588	20240731	101400	37555100	25900	25800	25900	25800	20
589	20240731	101300	37037550	25750	25750	25750	25750	30
590	20240731	101200	36265050	25800	25800	25800	25800	0
591	20240731	101100	36265050	25800	25800	25800	25800	0
592	20240731	101000	36265050	25800	25800	25800	25800	0
593	20240731	100900	36265050	25800	25800	25800	25800	5
594	20240731	100800	36136050	25800	25800	25800	25800	0
595	20240731	100700	36136050	25800	25800	25800	25800	5
596	20240731	100600	36007050	25800	25800	25800	25800	1
597	20240731	100500	35981250	25800	25800	25800	25800	0
598	20240731	100400	35981250	25800	25800	25800	25800	0
599	20240731	100300	35981250	25800	25800	25800	25800	7
600	20240731	100200	35800650	25750	25750	25750	25750	4
601	20240731	100100	35697650	25800	25800	25800	25800	101
602	20240731	100000	33091850	25800	25800	25900	25800	77
603	20240731	095900	31105150	25850	25850	25850	25850	0
604	20240731	095800	31105150	25850	25850	25850	25850	0
605	20240731	095700	31105150	25850	26000	26000	25850	12
606	20240731	095600	30794800	26000	26000	26000	26000	1
607	20240731	095500	30768800	26000	26000	26000	26000	1
608	20240731	095400	30742800	26000	26000	26000	26000	0
609	20240731	095300	30742800	26000	26000	26000	26000	0
610	20240731	095200	30742800	26000	26000	26000	26000	10
611	20240731	095100	30482800	26000	26000	26000	26000	2
612	20240731	095000	30430800	26000	26000	26000	26000	0
613	20240731	094900	30430800	26000	25850	26000	25850	15
614	20240731	094800	30042600	25850	25850	25850	25850	34
615	20240731	094700	29163700	25800	25850	25850	25800	104
616	20240731	094600	26475500	25800	25800	25800	25800	4
617	20240731	094500	26372300	25950	25950	25950	25950	1
618	20240731	094400	26346350	25800	25800	25800	25800	7
619	20240731	094300	26165750	25800	25800	25800	25800	0
620	20240731	094200	26165750	25800	25800	25800	25800	0
621	20240731	094100	26165750	25800	25800	25800	25800	0
622	20240731	094000	26165750	25800	26000	26000	25800	32
623	20240731	093900	25338150	26050	26050	26050	26050	0
624	20240731	093800	25338150	26050	26050	26050	26050	0
625	20240731	093700	25338150	26050	26000	26050	26000	21
626	20240731	093600	24792100	26000	26000	26000	26000	1
627	20240731	093500	24766100	25900	25900	25900	25900	0
628	20240731	093400	24766100	25900	25900	25900	25900	19
629	20240731	093300	24274000	25800	25800	25800	25800	100
630	20240731	093200	21694000	25850	25850	25850	25850	0
631	20240731	093100	21694000	25850	25850	25850	25850	0
632	20240731	093000	21694000	25850	25850	25850	25850	0
633	20240731	092900	21694000	25850	25750	25900	25750	12
634	20240731	092800	21384650	25800	25800	25800	25800	28
635	20240731	092700	20662250	25800	25800	25800	25800	0
636	20240731	092600	20662250	25800	25800	25800	25800	1
637	20240731	092500	20636450	25800	25800	25800	25800	0
638	20240731	092400	20636450	25800	25800	25800	25800	0
639	20240731	092300	20636450	25800	25800	25800	25800	38
640	20240731	092200	19656050	25800	25800	25800	25800	0
641	20240731	092100	19656050	25800	25800	25800	25800	5
642	20240731	092000	19527050	25800	25800	25800	25800	10
643	20240731	091900	19269050	25800	25800	25800	25800	0
644	20240731	091800	19269050	25800	25800	25800	25800	0
645	20240731	091700	19269050	25800	25800	25800	25800	22
646	20240731	091600	18701450	26000	26000	26000	26000	1
647	20240731	091500	18675450	26000	26000	26000	26000	8
648	20240731	091400	18467450	25800	25800	25800	25800	10
649	20240731	091300	18209450	25800	25800	25800	25800	0
650	20240731	091200	18209450	25800	25800	25800	25800	0
651	20240731	091100	18209450	25800	25900	25900	25800	5
652	20240731	091000	18080150	26050	26050	26050	26050	1
653	20240731	090900	18054100	26100	26100	26100	26100	2
654	20240731	090800	18001900	26100	26100	26100	26100	0
655	20240731	090700	18001900	26100	26100	26100	26100	1
656	20240731	090600	17975800	26000	26000	26000	26000	0
657	20240731	090500	17975800	26000	26000	26000	26000	75
658	20240731	090400	16025800	26000	26000	26000	26000	1
659	20240731	090300	15999800	26000	26000	26000	26000	1
660	20240731	090200	15973800	25800	25800	25800	25800	6
661	20240731	090100	15819000	25800	25800	25800	25800	46
662	20240731	090000	14632200	25800	26000	26000	25800	563