KissMeData/344820/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	211100	577586050	42350	42350	42350	42350	59
3	20240730	211000	577586050	42350	42350	42350	42350	0
4	20240730	210900	577586050	42350	42350	42350	42350	0
5	20240730	210800	577586050	42350	42350	42350	42350	0
6	20240730	210700	577586050	42350	42350	42350	42350	0
7	20240730	210600	577586050	42350	42350	42350	42350	0
8	20240730	210500	577586050	42350	42350	42350	42350	0
9	20240730	210400	577586050	42350	42350	42350	42350	0
10	20240730	210300	577586050	42350	42350	42350	42350	0
11	20240730	210200	577586050	42350	42350	42350	42350	0
12	20240730	210100	577586050	42350	42350	42350	42350	0
13	20240730	210000	577586050	42350	42350	42350	42350	0
14	20240730	205900	577586050	42350	42350	42350	42350	0
15	20240730	205800	577586050	42350	42350	42350	42350	0
16	20240730	205700	577586050	42350	42350	42350	42350	0
17	20240730	205600	577586050	42350	42350	42350	42350	0
18	20240730	205500	577586050	42350	42350	42350	42350	0
19	20240730	205400	577586050	42350	42350	42350	42350	0
20	20240730	205300	577586050	42350	42350	42350	42350	0
21	20240730	205200	577586050	42350	42350	42350	42350	0
22	20240730	205100	577586050	42350	42350	42350	42350	0
23	20240730	205000	577586050	42350	42350	42350	42350	0
24	20240730	204900	577586050	42350	42350	42350	42350	0
25	20240730	204800	577586050	42350	42350	42350	42350	0
26	20240730	204700	577586050	42350	42350	42350	42350	0
27	20240730	204600	577586050	42350	42350	42350	42350	0
28	20240730	204500	577586050	42350	42350	42350	42350	0
29	20240730	204400	577586050	42350	42350	42350	42350	0
30	20240730	204300	577586050	42350	42350	42350	42350	0
31	20240730	204200	577586050	42350	42350	42350	42350	0
32	20240730	204100	577586050	42350	42350	42350	42350	59
33	20240730	204000	577586050	42350	42350	42350	42350	0
34	20240730	203900	577586050	42350	42350	42350	42350	0
35	20240730	203800	577586050	42350	42350	42350	42350	0
36	20240730	203700	577586050	42350	42350	42350	42350	0
37	20240730	203600	577586050	42350	42350	42350	42350	0
38	20240730	203500	577586050	42350	42350	42350	42350	0
39	20240730	203400	577586050	42350	42350	42350	42350	0
40	20240730	203300	577586050	42350	42350	42350	42350	0
41	20240730	203200	577586050	42350	42350	42350	42350	0
42	20240730	203100	577586050	42350	42350	42350	42350	0
43	20240730	203000	577586050	42350	42350	42350	42350	0
44	20240730	202900	577586050	42350	42350	42350	42350	0
45	20240730	202800	577586050	42350	42350	42350	42350	0
46	20240730	202700	577586050	42350	42350	42350	42350	0
47	20240730	202600	577586050	42350	42350	42350	42350	0
48	20240730	202500	577586050	42350	42350	42350	42350	0
49	20240730	202400	577586050	42350	42350	42350	42350	0
50	20240730	202300	577586050	42350	42350	42350	42350	0
51	20240730	202200	577586050	42350	42350	42350	42350	0
52	20240730	202100	577586050	42350	42350	42350	42350	0
53	20240730	202000	577586050	42350	42350	42350	42350	0
54	20240730	201900	577586050	42350	42350	42350	42350	0
55	20240730	201800	577586050	42350	42350	42350	42350	0
56	20240730	201700	577586050	42350	42350	42350	42350	0
57	20240730	201600	577586050	42350	42350	42350	42350	0
58	20240730	201500	577586050	42350	42350	42350	42350	0
59	20240730	201400	577586050	42350	42350	42350	42350	0
60	20240730	201300	577586050	42350	42350	42350	42350	0
61	20240730	201200	577586050	42350	42350	42350	42350	0
62	20240730	201100	577586050	42350	42350	42350	42350	59
63	20240730	201000	577586050	42350	42350	42350	42350	0
64	20240730	200900	577586050	42350	42350	42350	42350	0
65	20240730	200800	577586050	42350	42350	42350	42350	0
66	20240730	200700	577586050	42350	42350	42350	42350	0
67	20240730	200600	577586050	42350	42350	42350	42350	0
68	20240730	200500	577586050	42350	42350	42350	42350	0
69	20240730	200400	577586050	42350	42350	42350	42350	0
70	20240730	200300	577586050	42350	42350	42350	42350	0
71	20240730	200200	577586050	42350	42350	42350	42350	0
72	20240730	200100	577586050	42350	42350	42350	42350	0
73	20240730	200000	577586050	42350	42350	42350	42350	0
74	20240730	195900	577586050	42350	42350	42350	42350	0
75	20240730	195800	577586050	42350	42350	42350	42350	0
76	20240730	195700	577586050	42350	42350	42350	42350	0
77	20240730	195600	577586050	42350	42350	42350	42350	0
78	20240730	195500	577586050	42350	42350	42350	42350	0
79	20240730	195400	577586050	42350	42350	42350	42350	0
80	20240730	195300	577586050	42350	42350	42350	42350	0
81	20240730	195200	577586050	42350	42350	42350	42350	0
82	20240730	195100	577586050	42350	42350	42350	42350	0
83	20240730	195000	577586050	42350	42350	42350	42350	0
84	20240730	194900	577586050	42350	42350	42350	42350	0
85	20240730	194800	577586050	42350	42350	42350	42350	0
86	20240730	194700	577586050	42350	42350	42350	42350	0
87	20240730	194600	577586050	42350	42350	42350	42350	0
88	20240730	194500	577586050	42350	42350	42350	42350	0
89	20240730	194400	577586050	42350	42350	42350	42350	0
90	20240730	194300	577586050	42350	42350	42350	42350	0
91	20240730	194200	577586050	42350	42350	42350	42350	0
92	20240730	194100	577586050	42350	42350	42350	42350	59
93	20240730	194000	577586050	42350	42350	42350	42350	0
94	20240730	193900	577586050	42350	42350	42350	42350	0
95	20240730	193800	577586050	42350	42350	42350	42350	0
96	20240730	193700	577586050	42350	42350	42350	42350	0
97	20240730	193600	577586050	42350	42350	42350	42350	0
98	20240730	193500	577586050	42350	42350	42350	42350	0
99	20240730	193400	577586050	42350	42350	42350	42350	0
100	20240730	193300	577586050	42350	42350	42350	42350	0
101	20240730	193200	577586050	42350	42350	42350	42350	0
102	20240730	193100	577586050	42350	42350	42350	42350	0
103	20240730	193000	577586050	42350	42350	42350	42350	0
104	20240730	192900	577586050	42350	42350	42350	42350	0
105	20240730	192800	577586050	42350	42350	42350	42350	0
106	20240730	192700	577586050	42350	42350	42350	42350	0
107	20240730	192600	577586050	42350	42350	42350	42350	0
108	20240730	192500	577586050	42350	42350	42350	42350	0
109	20240730	192400	577586050	42350	42350	42350	42350	0
110	20240730	192300	577586050	42350	42350	42350	42350	0
111	20240730	192200	577586050	42350	42350	42350	42350	0
112	20240730	192100	577586050	42350	42350	42350	42350	0
113	20240730	192000	577586050	42350	42350	42350	42350	0
114	20240730	191900	577586050	42350	42350	42350	42350	0
115	20240730	191800	577586050	42350	42350	42350	42350	0
116	20240730	191700	577586050	42350	42350	42350	42350	0
117	20240730	191600	577586050	42350	42350	42350	42350	0
118	20240730	191500	577586050	42350	42350	42350	42350	0
119	20240730	191400	577586050	42350	42350	42350	42350	0
120	20240730	191300	577586050	42350	42350	42350	42350	0
121	20240730	191200	577586050	42350	42350	42350	42350	0
122	20240730	191100	577586050	42350	42350	42350	42350	59
123	20240730	191000	577586050	42350	42350	42350	42350	0
124	20240730	190900	577586050	42350	42350	42350	42350	0
125	20240730	190800	577586050	42350	42350	42350	42350	0
126	20240730	190700	577586050	42350	42350	42350	42350	0
127	20240730	190600	577586050	42350	42350	42350	42350	0
128	20240730	190500	577586050	42350	42350	42350	42350	0
129	20240730	190400	577586050	42350	42350	42350	42350	0
130	20240730	190300	577586050	42350	42350	42350	42350	0
131	20240730	190200	577586050	42350	42350	42350	42350	0
132	20240730	190100	577586050	42350	42350	42350	42350	0
133	20240730	190000	577586050	42350	42350	42350	42350	0
134	20240730	185900	577586050	42350	42350	42350	42350	0
135	20240730	185800	577586050	42350	42350	42350	42350	0
136	20240730	185700	577586050	42350	42350	42350	42350	0
137	20240730	185600	577586050	42350	42350	42350	42350	0
138	20240730	185500	577586050	42350	42350	42350	42350	0
139	20240730	185400	577586050	42350	42350	42350	42350	0
140	20240730	185300	577586050	42350	42350	42350	42350	0
141	20240730	185200	577586050	42350	42350	42350	42350	0
142	20240730	185100	577586050	42350	42350	42350	42350	0
143	20240730	185000	577586050	42350	42350	42350	42350	0
144	20240730	184900	577586050	42350	42350	42350	42350	0
145	20240730	184800	577586050	42350	42350	42350	42350	0
146	20240730	184700	577586050	42350	42350	42350	42350	0
147	20240730	184600	577586050	42350	42350	42350	42350	0
148	20240730	184500	577586050	42350	42350	42350	42350	0
149	20240730	184400	577586050	42350	42350	42350	42350	0
150	20240730	184300	577586050	42350	42350	42350	42350	0
151	20240730	184200	577586050	42350	42350	42350	42350	0
152	20240730	184100	577586050	42350	42350	42350	42350	59
153	20240730	184000	577586050	42350	42350	42350	42350	0
154	20240730	183900	577586050	42350	42350	42350	42350	0
155	20240730	183800	577586050	42350	42350	42350	42350	0
156	20240730	183700	577586050	42350	42350	42350	42350	0
157	20240730	183600	577586050	42350	42350	42350	42350	0
158	20240730	183500	577586050	42350	42350	42350	42350	0
159	20240730	183400	577586050	42350	42350	42350	42350	0
160	20240730	183300	577586050	42350	42350	42350	42350	0
161	20240730	183200	577586050	42350	42350	42350	42350	0
162	20240730	183100	577586050	42350	42350	42350	42350	0
163	20240730	183000	577586050	42350	42350	42350	42350	0
164	20240730	182900	577586050	42350	42350	42350	42350	0
165	20240730	182800	577586050	42350	42350	42350	42350	0
166	20240730	182700	577586050	42350	42350	42350	42350	0
167	20240730	182600	577586050	42350	42350	42350	42350	0
168	20240730	182500	577586050	42350	42350	42350	42350	0
169	20240730	182400	577586050	42350	42350	42350	42350	0
170	20240730	182300	577586050	42350	42350	42350	42350	0
171	20240730	182200	577586050	42350	42350	42350	42350	0
172	20240730	182100	577586050	42350	42350	42350	42350	0
173	20240730	182000	577586050	42350	42350	42350	42350	0
174	20240730	181900	577586050	42350	42350	42350	42350	0
175	20240730	181800	577586050	42350	42350	42350	42350	0
176	20240730	181700	577586050	42350	42350	42350	42350	0
177	20240730	181600	577586050	42350	42350	42350	42350	0
178	20240730	181500	577586050	42350	42350	42350	42350	0
179	20240730	181400	577586050	42350	42350	42350	42350	0
180	20240730	181300	577586050	42350	42350	42350	42350	0
181	20240730	181200	577586050	42350	42350	42350	42350	0
182	20240730	181100	577586050	42350	42350	42350	42350	59
183	20240730	181000	577586050	42350	42350	42350	42350	0
184	20240730	180900	577586050	42350	42350	42350	42350	0
185	20240730	180800	577586050	42350	42350	42350	42350	0
186	20240730	180700	577586050	42350	42350	42350	42350	0
187	20240730	180600	577586050	42350	42350	42350	42350	0
188	20240730	180500	577586050	42350	42350	42350	42350	0
189	20240730	180400	577586050	42350	42350	42350	42350	0
190	20240730	180300	577586050	42350	42350	42350	42350	0
191	20240730	180200	577586050	42350	42350	42350	42350	0
192	20240730	180100	577586050	42350	42350	42350	42350	0
193	20240730	180000	577586050	42350	42350	42350	42350	0
194	20240730	175900	577586050	42350	42350	42350	42350	0
195	20240730	175800	577586050	42350	42350	42350	42350	0
196	20240730	175700	577586050	42350	42350	42350	42350	0
197	20240730	175600	577586050	42350	42350	42350	42350	0
198	20240730	175500	577586050	42350	42350	42350	42350	0
199	20240730	175400	577586050	42350	42350	42350	42350	0
200	20240730	175300	577586050	42350	42350	42350	42350	0
201	20240730	175200	577586050	42350	42350	42350	42350	0
202	20240730	175100	577586050	42350	42350	42350	42350	0
203	20240730	175000	577586050	42350	42350	42350	42350	0
204	20240730	174900	577586050	42350	42350	42350	42350	0
205	20240730	174800	577586050	42350	42350	42350	42350	0
206	20240730	174700	577586050	42350	42350	42350	42350	0
207	20240730	174600	577586050	42350	42350	42350	42350	0
208	20240730	174500	577586050	42350	42350	42350	42350	0
209	20240730	174400	577586050	42350	42350	42350	42350	0
210	20240730	174300	577586050	42350	42350	42350	42350	0
211	20240730	174200	577586050	42350	42350	42350	42350	0
212	20240730	174100	577586050	42350	42350	42350	42350	59
213	20240730	174000	577586050	42350	42350	42350	42350	0
214	20240730	173900	577586050	42350	42350	42350	42350	0
215	20240730	173800	577586050	42350	42350	42350	42350	0
216	20240730	173700	577586050	42350	42350	42350	42350	0
217	20240730	173600	577586050	42350	42350	42350	42350	0
218	20240730	173500	577586050	42350	42350	42350	42350	0
219	20240730	173400	577586050	42350	42350	42350	42350	0
220	20240730	173300	577586050	42350	42350	42350	42350	0
221	20240730	173200	577586050	42350	42350	42350	42350	0
222	20240730	173100	577586050	42350	42350	42350	42350	0
223	20240730	173000	577586050	42350	42350	42350	42350	0
224	20240730	172900	577586050	42350	42350	42350	42350	0
225	20240730	172800	577586050	42350	42350	42350	42350	0
226	20240730	172700	577586050	42350	42350	42350	42350	0
227	20240730	172600	577586050	42350	42350	42350	42350	0
228	20240730	172500	577586050	42350	42350	42350	42350	0
229	20240730	172400	577586050	42350	42350	42350	42350	0
230	20240730	172300	577586050	42350	42350	42350	42350	0
231	20240730	172200	577586050	42350	42350	42350	42350	0
232	20240730	172100	577586050	42350	42350	42350	42350	0
233	20240730	172000	577586050	42350	42350	42350	42350	0
234	20240730	171900	577586050	42350	42350	42350	42350	0
235	20240730	171800	577586050	42350	42350	42350	42350	0
236	20240730	171700	577586050	42350	42350	42350	42350	0
237	20240730	171600	577586050	42350	42350	42350	42350	0
238	20240730	171500	577586050	42350	42350	42350	42350	0
239	20240730	171400	577586050	42350	42350	42350	42350	0
240	20240730	171300	577586050	42350	42350	42350	42350	0
241	20240730	171200	577586050	42350	42350	42350	42350	0
242	20240730	171100	577586050	42350	42350	42350	42350	59
243	20240730	171000	577586050	42350	42350	42350	42350	0
244	20240730	170900	577586050	42350	42350	42350	42350	0
245	20240730	170800	577586050	42350	42350	42350	42350	0
246	20240730	170700	577586050	42350	42350	42350	42350	0
247	20240730	170600	577586050	42350	42350	42350	42350	0
248	20240730	170500	577586050	42350	42350	42350	42350	0
249	20240730	170400	577586050	42350	42350	42350	42350	0
250	20240730	170300	577586050	42350	42350	42350	42350	0
251	20240730	170200	577586050	42350	42350	42350	42350	0
252	20240730	170100	577586050	42350	42350	42350	42350	0
253	20240730	170000	577586050	42350	42350	42350	42350	0
254	20240730	165900	577586050	42350	42350	42350	42350	0
255	20240730	165800	577586050	42350	42350	42350	42350	0
256	20240730	165700	577586050	42350	42350	42350	42350	0
257	20240730	165600	577586050	42350	42350	42350	42350	0
258	20240730	165500	577586050	42350	42350	42350	42350	0
259	20240730	165400	577586050	42350	42350	42350	42350	0
260	20240730	165300	577586050	42350	42350	42350	42350	0
261	20240730	165200	577586050	42350	42350	42350	42350	0
262	20240730	165100	577586050	42350	42350	42350	42350	0
263	20240730	165000	577586050	42350	42350	42350	42350	0
264	20240730	164900	577586050	42350	42350	42350	42350	0
265	20240730	164800	577586050	42350	42350	42350	42350	0
266	20240730	164700	577586050	42350	42350	42350	42350	0
267	20240730	164600	577586050	42350	42350	42350	42350	0
268	20240730	164500	577586050	42350	42350	42350	42350	0
269	20240730	164400	577586050	42350	42350	42350	42350	0
270	20240730	164300	577586050	42350	42350	42350	42350	0
271	20240730	164200	577586050	42350	42350	42350	42350	0
272	20240730	164100	577586050	42350	42350	42350	42350	59
273	20240730	164000	577586050	42350	42350	42350	42350	0
274	20240730	163900	577586050	42350	42350	42350	42350	0
275	20240730	163800	577586050	42350	42350	42350	42350	0
276	20240730	163700	577586050	42350	42350	42350	42350	0
277	20240730	163600	577586050	42350	42350	42350	42350	0
278	20240730	163500	577586050	42350	42350	42350	42350	0
279	20240730	163400	577586050	42350	42350	42350	42350	0
280	20240730	163300	577586050	42350	42350	42350	42350	0
281	20240730	163200	577586050	42350	42350	42350	42350	0
282	20240730	163100	577586050	42350	42350	42350	42350	0
283	20240730	163000	577586050	42350	42350	42350	42350	0
284	20240730	162900	577586050	42350	42350	42350	42350	0
285	20240730	162800	577586050	42350	42350	42350	42350	0
286	20240730	162700	577586050	42350	42350	42350	42350	0
287	20240730	162600	577586050	42350	42350	42350	42350	0
288	20240730	162500	577586050	42350	42350	42350	42350	0
289	20240730	162400	577586050	42350	42350	42350	42350	0
290	20240730	162300	577586050	42350	42350	42350	42350	0
291	20240730	162200	577586050	42350	42350	42350	42350	0
292	20240730	162100	577586050	42350	42350	42350	42350	0
293	20240730	162000	577586050	42350	42350	42350	42350	0
294	20240730	161900	577586050	42350	42350	42350	42350	0
295	20240730	161800	577586050	42350	42350	42350	42350	0
296	20240730	161700	577586050	42350	42350	42350	42350	0
297	20240730	161600	577586050	42350	42350	42350	42350	0
298	20240730	161500	577586050	42350	42350	42350	42350	0
299	20240730	161400	577586050	42350	42350	42350	42350	0
300	20240730	161300	577586050	42350	42350	42350	42350	0
301	20240730	161200	577586050	42350	42350	42350	42350	0
302	20240730	161100	577586050	42350	42350	42350	42350	59
303	20240730	161000	577586050	42350	42350	42350	42350	0
304	20240730	160900	577586050	42350	42350	42350	42350	0
305	20240730	160800	577586050	42350	42350	42350	42350	0
306	20240730	160700	577586050	42350	42350	42350	42350	0
307	20240730	160600	577586050	42350	42350	42350	42350	0
308	20240730	160500	577586050	42350	42350	42350	42350	0
309	20240730	160400	577586050	42350	42350	42350	42350	0
310	20240730	160300	577586050	42350	42350	42350	42350	0
311	20240730	160200	577586050	42350	42350	42350	42350	0
312	20240730	160100	577586050	42350	42350	42350	42350	0
313	20240730	160000	577586050	42350	42350	42350	42350	0
314	20240730	155900	577586050	42350	42350	42350	42350	0
315	20240730	155800	577586050	42350	42350	42350	42350	0
316	20240730	155700	577586050	42350	42350	42350	42350	0
317	20240730	155600	577586050	42350	42350	42350	42350	0
318	20240730	155500	577586050	42350	42350	42350	42350	0
319	20240730	155400	577586050	42350	42350	42350	42350	0
320	20240730	155300	577586050	42350	42350	42350	42350	0
321	20240730	155200	577586050	42350	42350	42350	42350	0
322	20240730	155100	577586050	42350	42350	42350	42350	0
323	20240730	155000	577586050	42350	42350	42350	42350	0
324	20240730	154900	577586050	42350	42350	42350	42350	0
325	20240730	154800	577586050	42350	42350	42350	42350	0
326	20240730	154700	577586050	42350	42350	42350	42350	0
327	20240730	154600	577586050	42350	42350	42350	42350	0
328	20240730	154500	577586050	42350	42350	42350	42350	0
329	20240730	154400	577586050	42350	42350	42350	42350	0
330	20240730	154300	577586050	42350	42350	42350	42350	0
331	20240730	154200	577586050	42350	42350	42350	42350	0
332	20240730	154100	577586050	42350	42350	42350	42350	59
333	20240730	154000	577586050	42350	42350	42350	42350	0
334	20240730	153900	577586050	42350	42350	42350	42350	0
335	20240730	153800	577586050	42350	42350	42350	42350	0
336	20240730	153700	577586050	42350	42350	42350	42350	0
337	20240730	153600	577586050	42350	42350	42350	42350	0
338	20240730	153500	577586050	42350	42350	42350	42350	0
339	20240730	153400	577586050	42350	42350	42350	42350	0
340	20240730	153300	577586050	42350	42350	42350	42350	0
341	20240730	153200	577586050	42350	42350	42350	42350	0
342	20240730	153100	577586050	42350	42350	42350	42350	0
343	20240730	153000	577586050	42350	42350	42350	42350	59
344	20240730	152900	575087400	42300	42300	42300	42300	0
345	20240730	152800	575087400	42300	42300	42300	42300	0
346	20240730	152700	575087400	42300	42300	42300	42300	0
347	20240730	152600	575087400	42300	42300	42300	42300	0
348	20240730	152500	575087400	42300	42300	42300	42300	0
349	20240730	152400	575087400	42300	42300	42300	42300	0
350	20240730	152300	575087400	42300	42300	42300	42300	0
351	20240730	152200	575087400	42300	42300	42300	42300	0
352	20240730	152100	575087400	42300	42300	42300	42300	0
353	20240730	152000	575087400	42300	42300	42300	42300	0
354	20240730	151900	575087400	42300	42350	42400	42300	33
355	20240730	151800	573689850	42400	42400	42400	42350	100
356	20240730	151700	569453750	42400	42450	42450	42350	7
357	20240730	151600	569156900	42400	42450	42450	42400	4
358	20240730	151500	568987200	42400	42400	42450	42400	7
359	20240730	151400	568690250	42350	42450	42450	42350	111
360	20240730	151300	563978600	42450	42450	42450	42450	2
361	20240730	151200	563893700	42350	42350	42450	42350	30
362	20240730	151100	562622600	42450	42450	42450	42400	37
363	20240730	151000	561053100	42450	42450	42450	42450	1
364	20240730	150900	561010650	42400	42450	42450	42400	5
365	20240730	150800	560798550	42450	42400	42450	42400	5
366	20240730	150700	560586450	42450	42450	42450	42450	23
367	20240730	150600	559610100	42400	42450	42450	42400	15
368	20240730	150500	558973750	42450	42400	42450	42400	5
369	20240730	150400	558761650	42450	42450	42450	42450	3
370	20240730	150300	558634300	42400	42450	42450	42400	4
371	20240730	150200	558464650	42450	42400	42450	42350	120
372	20240730	150100	553372400	42400	42400	42400	42400	2
373	20240730	150000	553287600	42400	42350	42400	42350	13
374	20240730	145900	552736650	42400	42350	42400	42350	67
375	20240730	145800	549897550	42350	42400	42400	42350	28
376	20240730	145700	548711250	42400	42450	42450	42400	24
377	20240730	145600	547692750	42450	42450	42450	42400	12
378	20240730	145500	547183700	42400	42450	42450	42400	4
379	20240730	145400	547014050	42450	42450	42450	42400	42
380	20240730	145300	545231300	42450	42450	42450	42400	30
381	20240730	145200	543958800	42400	42400	42400	42400	3
382	20240730	145100	543831600	42450	42400	42450	42400	30
383	20240730	145000	542559200	42450	42450	42450	42450	3
384	20240730	144900	542431850	42400	42450	42450	42400	10
385	20240730	144800	542007500	42450	42450	42450	42400	23
386	20240730	144700	541031300	42450	42450	42450	42450	3
387	20240730	144600	540903950	42350	42400	42450	42350	31
388	20240730	144500	539589300	42400	42400	42400	42400	2
389	20240730	144400	539504500	42450	42450	42450	42450	4
390	20240730	144300	539334700	42400	42450	42450	42400	28
391	20240730	144200	538146250	42350	42350	42350	42350	3
392	20240730	144100	538019200	42450	42500	42500	42450	4
393	20240730	144000	537849300	42500	42400	42500	42400	33
394	20240730	143900	536448300	42450	42400	42450	42400	8
395	20240730	143800	536108850	42450	42450	42450	42450	1
396	20240730	143700	536066400	42450	42400	42450	42400	29
397	20240730	143600	534835500	42450	42450	42450	42400	4
398	20240730	143500	534665750	42450	42500	42500	42450	33
399	20240730	143400	533263800	42450	42450	42450	42400	6
400	20240730	143300	533009250	42450	42500	42500	42450	2
401	20240730	143200	532924300	42400	42450	42500	42400	24
402	20240730	143100	531904750	42400	42450	42450	42400	5
403	20240730	143000	531692650	42450	42500	42500	42450	2
404	20240730	142900	531607700	42400	42450	42450	42400	22
405	20240730	142800	530673950	42450	42500	42500	42450	19
406	20240730	142700	529867300	42500	42400	42500	42400	254
407	20240730	142600	519092750	42400	42400	42400	42350	24
408	20240730	142500	518075300	42400	42400	42400	42350	15
409	20240730	142400	517439450	42400	42400	42400	42400	25
410	20240730	142300	516379450	42350	42350	42350	42350	9
411	20240730	142200	515998300	42400	42400	42400	42350	8
412	20240730	142100	515659250	42400	42400	42400	42350	49
413	20240730	142000	513582650	42350	42400	42400	42350	5
414	20240730	141900	513370800	42400	42400	42400	42350	10
415	20240730	141800	512946950	42400	42400	42400	42400	21
416	20240730	141700	512056550	42350	42400	42400	42350	10
417	20240730	141600	511632700	42400	42400	42400	42350	56
418	20240730	141500	509260450	42400	42400	42400	42400	20
419	20240730	141400	508412450	42400	42400	42400	42350	12
420	20240730	141300	507903800	42400	42350	42400	42350	23
421	20240730	141200	506928750	42400	42400	42400	42400	2
422	20240730	141100	506843950	42400	42350	42400	42350	5
423	20240730	141000	506632100	42400	42400	42400	42400	31
424	20240730	140900	505317700	42300	42350	42350	42300	31
425	20240730	140800	504005400	42350	42350	42350	42350	4
426	20240730	140700	503836000	42400	42400	42400	42400	31
427	20240730	140600	502521600	42350	42400	42400	42350	15
428	20240730	140500	501885750	42450	42400	42450	42400	6
429	20240730	140400	501631200	42450	42450	42450	42450	50
430	20240730	140300	499508700	42450	42450	42450	42400	7
431	20240730	140200	499211700	42450	42500	42500	42400	37
432	20240730	140100	497640400	42500	42500	42500	42500	0
433	20240730	140000	497640400	42500	42500	42500	42500	0
434	20240730	135900	497640400	42500	42500	42500	42500	17
435	20240730	135800	496917900	42500	42500	42500	42500	0
436	20240730	135700	496917900	42500	42500	42500	42500	0
437	20240730	135600	496917900	42500	42450	42500	42450	18
438	20240730	135500	496152950	42500	42500	42500	42500	0
439	20240730	135400	496152950	42500	42500	42500	42450	11
440	20240730	135300	495685500	42500	42500	42500	42500	17
441	20240730	135200	494963000	42450	42450	42450	42450	0
442	20240730	135100	494963000	42450	42500	42500	42450	60
443	20240730	135000	492414700	42500	42500	42500	42500	0
444	20240730	134900	492414700	42500	42500	42500	42500	0
445	20240730	134800	492414700	42500	42500	42500	42500	19
446	20240730	134700	491607200	42500	42500	42500	42500	0
447	20240730	134600	491607200	42500	42500	42500	42500	0
448	20240730	134500	491607200	42500	42500	42500	42500	21
449	20240730	134400	490714700	42500	42500	42500	42500	0
450	20240730	134300	490714700	42500	42500	42500	42500	5
451	20240730	134200	490502200	42500	42500	42500	42500	18
452	20240730	134100	489737200	42550	42550	42550	42550	0
453	20240730	134000	489737200	42550	42550	42550	42550	20
454	20240730	133900	488886200	42550	42550	42550	42550	0
455	20240730	133800	488886200	42550	42550	42550	42550	0
456	20240730	133700	488886200	42550	42450	42550	42450	22
457	20240730	133600	487951900	42450	42450	42450	42450	0
458	20240730	133500	487951900	42450	42450	42450	42450	4
459	20240730	133400	487782100	42450	42550	42550	42450	35
460	20240730	133300	486294650	42550	42550	42550	42550	0
461	20240730	133200	486294650	42550	42550	42550	42450	129
462	20240730	133100	480815700	42550	42550	42550	42550	16
463	20240730	133000	480134900	42550	42550	42550	42550	0
464	20240730	132900	480134900	42550	42550	42550	42450	29
465	20240730	132800	478901550	42550	42550	42550	42550	0
466	20240730	132700	478901550	42550	42450	42550	42450	126
467	20240730	132600	473550350	42550	42550	42550	42550	21
468	20240730	132500	472656800	42550	42550	42550	42550	2
469	20240730	132400	472571700	42550	42450	42550	42450	100
470	20240730	132300	468324700	42600	42600	42600	42600	20
471	20240730	132200	467472700	42600	42600	42600	42600	0
472	20240730	132100	467472700	42600	42600	42600	42600	4
473	20240730	132000	467302300	42600	42600	42600	42600	19
474	20240730	131900	466492900	42600	42600	42600	42600	4
475	20240730	131800	466322500	42600	42600	42600	42600	4
476	20240730	131700	466152100	42550	42550	42550	42550	18
477	20240730	131600	465386200	42550	42550	42550	42550	6
478	20240730	131500	465130900	42550	42550	42550	42550	20
479	20240730	131400	464279900	42550	42550	42550	42550	2
480	20240730	131300	464194800	42550	42550	42550	42550	0
481	20240730	131200	464194800	42550	42550	42550	42550	26
482	20240730	131100	463088500	42550	42550	42550	42550	2
483	20240730	131000	463003400	42550	42550	42550	42550	1
484	20240730	130900	462960850	42550	42500	42550	42500	43
485	20240730	130800	461132500	42500	42500	42500	42500	3
486	20240730	130700	461005000	42550	42550	42550	42550	4
487	20240730	130600	460834800	42550	42550	42550	42550	16
488	20240730	130500	460154000	42550	42550	42550	42550	0
489	20240730	130400	460154000	42550	42550	42550	42550	22
490	20240730	130300	459217900	42550	42500	42550	42500	26
491	20240730	130200	458112600	42550	42500	42550	42500	17
492	20240730	130100	457390000	42500	42450	42500	42450	49
493	20240730	130000	455309350	42400	42400	42400	42400	0
494	20240730	125900	455309350	42400	42400	42400	42400	1
495	20240730	125800	455266950	42400	42400	42400	42400	3
496	20240730	125700	455139750	42400	42400	42400	42400	3
497	20240730	125600	455012550	42400	42400	42400	42400	1
498	20240730	125500	454970150	42400	42400	42400	42400	17
499	20240730	125400	454249350	42400	42400	42400	42400	0
500	20240730	125300	454249350	42400	42350	42400	42350	25
501	20240730	125200	453189750	42400	42400	42400	42400	0
502	20240730	125100	453189750	42400	42450	42500	42400	30
503	20240730	125000	451917050	42500	42550	42550	42500	20
504	20240730	124900	451066250	42550	42550	42550	42550	0
505	20240730	124800	451066250	42550	42550	42550	42550	4
506	20240730	124700	450896050	42550	42550	42550	42550	17
507	20240730	124600	450172700	42550	42550	42550	42550	0
508	20240730	124500	450172700	42550	42550	42550	42550	4
509	20240730	124400	450002500	42550	42550	42550	42550	18
510	20240730	124300	449236600	42500	42550	42550	42500	7
511	20240730	124200	448938800	42550	42550	42550	42500	21
512	20240730	124100	448045300	42550	42550	42550	42550	0
513	20240730	124000	448045300	42550	42550	42550	42550	17
514	20240730	123900	447321950	42550	42500	42550	42500	18
515	20240730	123800	446556900	42450	42450	42450	42450	0
516	20240730	123700	446556900	42450	42450	42450	42450	4
517	20240730	123600	446387100	42450	42450	42450	42450	17
518	20240730	123500	445665450	42500	42500	42500	42500	0
519	20240730	123400	445665450	42500	42500	42500	42500	5
520	20240730	123300	445452950	42500	42500	42500	42400	18
521	20240730	123200	444688050	42400	42400	42400	42400	6
522	20240730	123100	444433650	42550	42550	42550	42550	21
523	20240730	123000	443540100	42550	42550	42550	42550	0
524	20240730	122900	443540100	42550	42550	42550	42550	0
525	20240730	122800	443540100	42550	42550	42550	42550	22
526	20240730	122700	442604000	42550	42550	42550	42400	33
527	20240730	122600	441201650	42400	42450	42450	42350	363
528	20240730	122500	425813100	42550	42500	42550	42450	66
529	20240730	122400	423008700	42550	42550	42550	42550	4
530	20240730	122300	422838500	42500	42500	42500	42500	2
531	20240730	122200	422753500	42550	42550	42550	42550	18
532	20240730	122100	421987600	42450	42450	42450	42450	5
533	20240730	122000	421775350	42550	42600	42600	42550	85
534	20240730	121900	418157700	42600	42550	42600	42550	6
535	20240730	121800	417902350	42600	42600	42600	42600	88
536	20240730	121700	414153550	42600	42600	42600	42500	68
537	20240730	121600	411260650	42600	42600	42600	42600	37
538	20240730	121500	409684450	42600	42550	42600	42550	103
539	20240730	121400	405298400	42550	42550	42550	42450	117
540	20240730	121300	400326350	42600	42600	42600	42600	0
541	20240730	121200	400326350	42600	42600	42600	42600	4
542	20240730	121100	400155950	42600	42550	42600	42550	80
543	20240730	121000	396751100	42500	42500	42500	42500	0
544	20240730	120900	396751100	42500	42550	42550	42500	19
545	20240730	120800	395942750	42550	42500	42550	42500	68
546	20240730	120700	393051700	42500	42550	42550	42500	26
547	20240730	120600	391946600	42550	42550	42550	42550	32
548	20240730	120500	390585000	42500	42500	42500	42500	0
549	20240730	120400	390585000	42500	42500	42500	42500	36
550	20240730	120300	389055000	42500	42500	42500	42500	20
551	20240730	120200	388205000	42500	42500	42500	42500	18
552	20240730	120100	387440000	42500	42500	42500	42450	67
553	20240730	120000	384595000	42500	42500	42500	42400	37
554	20240730	115900	383022700	42500	42500	42500	42500	75
555	20240730	115800	379835200	42500	42450	42500	42400	47
556	20240730	115700	377840550	42450	42450	42450	42450	0
557	20240730	115600	377840550	42450	42400	42450	42400	2
558	20240730	115500	377755700	42450	42400	42450	42400	22
559	20240730	115400	376821850	42450	42450	42450	42450	0
560	20240730	115300	376821850	42450	42450	42450	42450	0
561	20240730	115200	376821850	42450	42450	42450	42450	20
562	20240730	115100	375972850	42450	42450	42450	42450	0
563	20240730	115000	375972850	42450	42450	42450	42450	5
564	20240730	114900	375760600	42450	42450	42450	42450	17
565	20240730	114800	375038950	42450	42450	42450	42450	15
566	20240730	114700	374402200	42450	42450	42450	42450	9
567	20240730	114600	374020150	42450	42500	42500	42450	5
568	20240730	114500	373807850	42500	42500	42500	42500	0
569	20240730	114400	373807850	42500	42500	42500	42500	24
570	20240730	114300	372787850	42500	42500	42500	42500	0
571	20240730	114200	372787850	42500	42500	42500	42500	0
572	20240730	114100	372787850	42500	42500	42500	42500	17
573	20240730	114000	372065350	42500	42500	42500	42500	0
574	20240730	113900	372065350	42500	42500	42500	42500	4
575	20240730	113800	371895350	42450	42450	42450	42450	15
576	20240730	113700	371258600	42400	42400	42400	42400	0
577	20240730	113600	371258600	42400	42450	42450	42400	24
578	20240730	113500	370239950	42400	42400	42400	42400	1
579	20240730	113400	370197550	42500	42500	42500	42500	0
580	20240730	113300	370197550	42500	42500	42500	42500	29
581	20240730	113200	368965050	42500	42500	42500	42500	0
582	20240730	113100	368965050	42500	42500	42500	42500	0
583	20240730	113000	368965050	42500	42500	42500	42500	17
584	20240730	112900	368242550	42400	42400	42400	42400	2
585	20240730	112800	368157750	42500	42500	42500	42500	2
586	20240730	112700	368072750	42500	42500	42500	42500	16
587	20240730	112600	367392750	42500	42500	42500	42500	0
588	20240730	112500	367392750	42500	42500	42500	42500	4
589	20240730	112400	367222750	42450	42450	42450	42450	18
590	20240730	112300	366458650	42450	42450	42450	42450	1
591	20240730	112200	366416200	42450	42350	42450	42350	24
592	20240730	112100	365397600	42500	42500	42500	42500	0
593	20240730	112000	365397600	42500	42500	42500	42500	0
594	20240730	111900	365397600	42500	42450	42500	42450	25
595	20240730	111800	364335900	42450	42450	42450	42450	0
596	20240730	111700	364335900	42450	42450	42450	42450	0
597	20240730	111600	364335900	42450	42450	42450	42450	18
598	20240730	111500	363571800	42450	42450	42450	42450	8
599	20240730	111400	363232200	42400	42400	42400	42400	0
600	20240730	111300	363232200	42400	42400	42400	42400	17
601	20240730	111200	362511400	42350	42350	42350	42350	1
602	20240730	111100	362469050	42400	42400	42400	42400	16
603	20240730	111000	361790650	42400	42400	42400	42400	0
604	20240730	110900	361790650	42400	42400	42400	42400	0
605	20240730	110800	361790650	42400	42400	42400	42400	28
606	20240730	110700	360603450	42400	42400	42400	42400	0
607	20240730	110600	360603450	42400	42400	42400	42400	10
608	20240730	110500	360179450	42400	42400	42400	42400	17
609	20240730	110400	359458650	42400	42400	42400	42400	0
610	20240730	110300	359458650	42400	42400	42400	42400	4
611	20240730	110200	359289050	42400	42400	42400	42400	16
612	20240730	110100	358610650	42450	42450	42450	42450	0
613	20240730	110000	358610650	42450	42550	42550	42450	31
614	20240730	105900	357292200	42450	42350	42450	42350	351
615	20240730	105800	342422550	42350	42350	42350	42350	121
616	20240730	105700	337298200	42400	42400	42400	42400	21
617	20240730	105600	336407800	42400	42400	42400	42400	0
618	20240730	105500	336407800	42400	42400	42400	42400	4
619	20240730	105400	336238200	42400	42400	42450	42400	38
620	20240730	105300	334626000	42400	42450	42450	42400	115
621	20240730	105200	329749650	42400	42450	42450	42400	28
622	20240730	105100	328562150	42450	42450	42450	42450	51
623	20240730	105000	326397200	42500	42500	42500	42500	4
624	20240730	104900	326227200	42450	42500	42500	42400	19
625	20240730	104800	325419850	42450	42450	42450	42450	3
626	20240730	104700	325292500	42500	42500	42500	42500	18
627	20240730	104600	324527500	42500	42500	42500	42500	2
628	20240730	104500	324442500	42550	42550	42550	42550	0
629	20240730	104400	324442500	42550	42550	42550	42550	0
630	20240730	104300	324442500	42550	42550	42550	42550	29
631	20240730	104200	323208550	42550	42550	42550	42550	9
632	20240730	104100	322825600	42550	42600	42600	42550	19
633	20240730	104000	322017000	42600	42550	42600	42550	78
634	20240730	103900	318696600	42600	42600	42600	42600	53
635	20240730	103800	316438800	42550	42550	42550	42550	17
636	20240730	103700	315715450	42550	42550	42550	42550	27
637	20240730	103600	314566600	42600	42600	42600	42600	24
638	20240730	103500	313544200	42600	42600	42600	42600	17
639	20240730	103400	312820000	42600	42600	42600	42600	20
640	20240730	103300	311968000	42600	42650	42650	42600	163
641	20240730	103200	305023750	42650	42650	42650	42650	22
642	20240730	103100	304085450	42700	42700	42700	42700	13
643	20240730	103000	303530350	42700	42700	42750	42600	76
644	20240730	102900	300287100	42700	42500	42700	42500	874
645	20240730	102800	263017400	42600	42600	42600	42600	0
646	20240730	102700	263017400	42600	42600	42600	42600	19
647	20240730	102600	262208000	42500	42500	42500	42500	6
648	20240730	102500	261953000	42650	42600	42650	42600	143
649	20240730	102400	255859950	42650	42650	42650	42500	52
650	20240730	102300	253645300	42500	42400	42700	42400	2494
651	20240730	102200	147717200	42350	42400	42400	42350	16
652	20240730	102100	147039450	42400	42400	42400	42400	39
653	20240730	102000	145385850	42400	42400	42400	42400	0
654	20240730	101900	145385850	42400	42400	42400	42400	5
655	20240730	101800	145173850	42400	42350	42400	42350	47
656	20240730	101700	143182250	42350	42350	42350	42350	1
657	20240730	101600	143139900	42400	42350	42400	42350	22
658	20240730	101500	142208150	42350	42300	42350	42300	2
659	20240730	101400	142123500	42400	42350	42400	42350	132
660	20240730	101300	136531700	42350	42350	42350	42350	16
661	20240730	101200	135854100	42350	42350	42350	42350	0
662	20240730	101100	135854100	42350	42300	42350	42300	3
663	20240730	101000	135727100	42350	42350	42350	42250	20
664	20240730	100900	134880200	42350	42350	42350	42350	0
665	20240730	100800	134880200	42350	42350	42350	42350	4
666	20240730	100700	134710800	42400	42400	42400	42400	17
667	20240730	100600	133990000	42400	42400	42400	42400	4
668	20240730	100500	133820400	42400	42450	42450	42400	44
669	20240730	100400	131953350	42400	42350	42400	42300	726
670	20240730	100300	101207950	42350	42350	42350	42350	0
671	20240730	100200	101207950	42350	42400	42400	42350	22
672	20240730	100100	100275400	42400	42400	42400	42400	11
673	20240730	100000	99809000	42400	42400	42400	42400	1
674	20240730	095900	99766600	42400	42400	42400	42400	21
675	20240730	095800	98876200	42400	42400	42400	42400	0
676	20240730	095700	98876200	42400	42400	42400	42400	61
677	20240730	095600	96289800	42400	42400	42400	42400	16
678	20240730	095500	95611400	42400	42400	42400	42400	0
679	20240730	095400	95611400	42400	42400	42400	42400	17
680	20240730	095300	94890600	42400	42400	42400	42400	0
681	20240730	095200	94890600	42400	42400	42400	42400	1
682	20240730	095100	94848200	42400	42400	42400	42400	27
683	20240730	095000	93703400	42400	42400	42400	42400	0
684	20240730	094900	93703400	42400	42400	42400	42400	0
685	20240730	094800	93703400	42400	42400	42400	42400	16
686	20240730	094700	93025000	42400	42400	42400	42400	0
687	20240730	094600	93025000	42400	42400	42400	42350	6
688	20240730	094500	92770700	42400	42350	42400	42350	105
689	20240730	094400	88321700	42350	42400	42400	42350	15
690	20240730	094300	87686400	42400	42400	42400	42400	5
691	20240730	094200	87474400	42400	42350	42400	42350	30
692	20240730	094100	86202900	42400	42350	42400	42350	76
693	20240730	094000	82983550	42350	42350	42350	42350	28
694	20240730	093900	81797750	42300	42300	42300	42300	2
695	20240730	093800	81713150	42350	42350	42350	42350	6
696	20240730	093700	81459050	42350	42350	42350	42350	17
697	20240730	093600	80739100	42350	42350	42350	42350	0
698	20240730	093500	80739100	42350	42350	42350	42350	2
699	20240730	093400	80654400	42350	42350	42350	42350	24
700	20240730	093300	79638000	42350	42350	42350	42350	0
701	20240730	093200	79638000	42350	42350	42350	42350	0
702	20240730	093100	79638000	42350	42350	42350	42350	26
703	20240730	093000	78536900	42300	42250	42300	42250	41
704	20240730	092900	76803250	42250	42250	42250	42250	0
705	20240730	092800	76803250	42250	42250	42250	42250	0
706	20240730	092700	76803250	42250	42250	42250	42250	77
707	20240730	092600	73550000	42200	42100	42200	42100	191
708	20240730	092500	65505650	42100	42100	42100	42100	0
709	20240730	092400	65505650	42100	42100	42100	42100	0
710	20240730	092300	65505650	42100	42200	42200	42100	24
711	20240730	092200	64495050	42200	42200	42200	42200	5
712	20240730	092100	64284050	42200	42200	42200	42200	26
713	20240730	092000	63186850	42250	42250	42250	42250	3
714	20240730	091900	63060100	42250	42250	42250	42250	5
715	20240730	091800	62848850	42250	42250	42250	42250	7
716	20240730	091700	62553100	42200	42200	42200	42200	21
717	20240730	091600	61666900	42100	42100	42100	42100	2
718	20240730	091500	61582700	42100	42100	42100	42100	0
719	20240730	091400	61582700	42100	42100	42100	42100	10
720	20240730	091300	61161700	42100	42100	42100	42100	1
721	20240730	091200	61119600	42100	42200	42200	42100	2
722	20240730	091100	61035300	42200	42200	42200	42200	5
723	20240730	091000	60824300	42200	42200	42200	42200	1
724	20240730	090900	60782100	42100	42200	42200	42050	735
725	20240730	090800	29825350	42200	42200	42200	42200	26
726	20240730	090700	28728150	42250	42250	42250	42250	2
727	20240730	090600	28643650	42250	42200	42250	42200	30
728	20240730	090500	27376800	42200	42200	42200	42200	51
729	20240730	090400	25224600	42250	42250	42250	42250	125
730	20240730	090300	19943350	42200	42300	42300	42200	137
731	20240730	090200	14156300	42250	42450	42450	42250	325
732	20240730	090100	382050	42450	42450	42450	42450	5
733	20240730	090000	169800	42450	42450	42450	42450	4